TIDMLLOY
RNS Number : 2212V
Lloyds Banking Group PLC
19 July 2018
19 July 2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces today that it has
purchased the following number of its ordinary shares, from UBS AG,
London Branch (the "Broker").
Ordinary Shares
Date of purchases: 19 July 2018
Number of ordinary shares purchased: 12,250,613
Highest price paid per share
(pence): 62.6700
Lowest price paid per share
(pence): 62.2200
Volume weighted average price paid per share
(pence): 62.449
Such purchases form part of the Company's existing share
buy-back programme and were effected pursuant to the instructions
issued to the Broker by the Company on 07 March 2018, as announced
on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as
part of the buy-back programme is set out in the Schedule to this
announcement.
- -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information
Date of purchase: 19 July 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
London Stock Exchange 62.4625 11,220,538
------------------- --------------------
BATS Europe 62.2960 517,131
------------------- --------------------
Chi-X Europe 62.3086 512,944
------------------- --------------------
Turquoise 0.0000 0
------------------- --------------------
Transaction details
Issuer name: Lloyds Banking Group plc
ISIN: GB0008706128
Intermediary name: UBS Limited
Intermediary code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction price Time of transaction Trading venue MatchId
purchased (pence per share)
21,181 62.4900 08:02:22 LSE 528550
------------------- -------------------- -------------- --------
25,375 62.4900 08:02:55 LSE 529469
------------------- -------------------- -------------- --------
15,200 62.5500 08:04:59 LSE 533061
------------------- -------------------- -------------- --------
13,049 62.5400 08:04:59 LSE 533059
------------------- -------------------- -------------- --------
9,330 62.5500 08:04:59 LSE 533057
------------------- -------------------- -------------- --------
12,173 62.5500 08:04:59 LSE 533055
------------------- -------------------- -------------- --------
24,063 62.5700 08:06:35 LSE 536150
------------------- -------------------- -------------- --------
1,862 62.5700 08:06:35 LSE 536148
------------------- -------------------- -------------- --------
16,537 62.6100 08:07:52 LSE 538328
------------------- -------------------- -------------- --------
25,872 62.5900 08:07:59 LSE 538457
------------------- -------------------- -------------- --------
13,651 62.6000 08:07:59 LSE 538451
------------------- -------------------- -------------- --------
14,885 62.6000 08:07:59 LSE 538453
------------------- -------------------- -------------- --------
12,881 62.6600 08:09:12 LSE 540206
------------------- -------------------- -------------- --------
14,479 62.6600 08:09:12 LSE 540204
------------------- -------------------- -------------- --------
12,414 62.4700 10:32:35 LSE 758499
------------------- -------------------- -------------- --------
15,026 62.4700 10:32:35 LSE 758497
------------------- -------------------- -------------- --------
11,879 62.4700 10:32:55 LSE 758803
------------------- -------------------- -------------- --------
3,176 62.4700 10:32:56 LSE 758805
------------------- -------------------- -------------- --------
12,998 62.4700 10:33:08 LSE 759140
------------------- -------------------- -------------- --------
12,789 62.4600 10:33:42 LSE 759955
------------------- -------------------- -------------- --------
10,853 62.4600 10:34:43 LSE 761001
------------------- -------------------- -------------- --------
4,591 62.4600 10:34:43 LSE 760999
------------------- -------------------- -------------- --------
13,160 62.4000 10:37:31 LSE 764522
------------------- -------------------- -------------- --------
13,570 62.3900 10:37:49 LSE 764834
------------------- -------------------- -------------- --------
14,689 62.3800 10:37:55 LSE 764947
------------------- -------------------- -------------- --------
16,835 62.4100 10:39:43 LSE 767125
------------------- -------------------- -------------- --------
3,326 62.4100 10:39:43 LSE 767123
------------------- -------------------- -------------- --------
15,568 62.4100 10:40:01 LSE 767342
------------------- -------------------- -------------- --------
13,065 62.3900 10:40:07 LSE 767462
------------------- -------------------- -------------- --------
13,961 62.3600 10:41:30 LSE 769008
------------------- -------------------- -------------- --------
7,500 62.3500 10:42:56 LSE 770645
------------------- -------------------- -------------- --------
2,719 62.3500 10:43:00 LSE 770706
------------------- -------------------- -------------- --------
8,050 62.3500 10:43:11 LSE 770909
------------------- -------------------- -------------- --------
3,334 62.3500 10:43:11 LSE 770907
------------------- -------------------- -------------- --------
6,691 62.3500 10:43:16 LSE 771016
------------------- -------------------- -------------- --------
20,009 62.3700 10:46:04 LSE 773706
------------------- -------------------- -------------- --------
19,097 62.3600 10:46:21 LSE 774145
------------------- -------------------- -------------- --------
15,327 62.3500 10:46:41 LSE 774617
------------------- -------------------- -------------- --------
12,568 62.3400 10:47:24 LSE 775629
------------------- -------------------- -------------- --------
4,451 62.3400 10:47:27 LSE 775665
------------------- -------------------- -------------- --------
16,785 62.3400 10:47:27 LSE 775667
------------------- -------------------- -------------- --------
15,304 62.3300 10:48:12 LSE 776515
------------------- -------------------- -------------- --------
14,585 62.3300 10:48:12 LSE 776513
------------------- -------------------- -------------- --------
15,220 62.3300 10:48:33 LSE 776870
------------------- -------------------- -------------- --------
18,105 62.3300 10:48:33 LSE 776868
------------------- -------------------- -------------- --------
7,452 62.3200 10:50:12 LSE 778855
------------------- -------------------- -------------- --------
19,380 62.3200 10:50:12 LSE 778853
------------------- -------------------- -------------- --------
12,500 62.3100 10:51:04 LSE 779867
------------------- -------------------- -------------- --------
10,653 62.3100 10:51:04 LSE 779869
------------------- -------------------- -------------- --------
3,368 62.3100 10:51:04 LSE 779871
------------------- -------------------- -------------- --------
27,032 62.3100 10:51:04 LSE 779865
------------------- -------------------- -------------- --------
3,048 62.3400 10:52:28 LSE 781558
------------------- -------------------- -------------- --------
24,964 62.3400 10:52:28 LSE 781556
------------------- -------------------- -------------- --------
26,190 62.3300 10:52:44 LSE 781904
------------------- -------------------- -------------- --------
27,944 62.3200 10:52:55 LSE 782078
------------------- -------------------- -------------- --------
26,093 62.3100 10:53:26 LSE 782580
------------------- -------------------- -------------- --------
21,330 62.3000 10:53:28 LSE 782609
------------------- -------------------- -------------- --------
8,399 62.3400 10:54:48 LSE 784121
------------------- -------------------- -------------- --------
12,760 62.3400 10:54:48 LSE 784119
------------------- -------------------- -------------- --------
15,130 62.3600 10:55:56 LSE 785207
------------------- -------------------- -------------- --------
12,861 62.3600 10:55:56 LSE 785209
------------------- -------------------- -------------- --------
2,028 62.3500 10:55:57 LSE 785225
------------------- -------------------- -------------- --------
252 62.3500 10:56:20 LSE 785548
------------------- -------------------- -------------- --------
17,908 62.3500 10:56:20 LSE 785546
------------------- -------------------- -------------- --------
8,973 62.3300 10:56:41 LSE 785922
------------------- -------------------- -------------- --------
9,061 62.3300 10:56:41 LSE 785920
------------------- -------------------- -------------- --------
13,834 62.3200 10:56:47 LSE 786040
------------------- -------------------- -------------- --------
3,932 62.3100 10:57:30 LSE 786947
------------------- -------------------- -------------- --------
17,338 62.3100 10:57:30 LSE 786949
------------------- -------------------- -------------- --------
16,943 62.3000 10:57:58 LSE 787723
------------------- -------------------- -------------- --------
15,117 62.2900 10:58:29 LSE 788297
------------------- -------------------- -------------- --------
3,655 62.2900 10:58:29 LSE 788288
------------------- -------------------- -------------- --------
11,819 62.2900 10:58:29 LSE 788286
------------------- -------------------- -------------- --------
6,392 62.2900 10:58:29 LSE 788284
------------------- -------------------- -------------- --------
1,014 62.2900 10:58:29 LSE 788282
------------------- -------------------- -------------- --------
6,589 62.2900 10:58:29 LSE 788280
------------------- -------------------- -------------- --------
5,000 62.3100 10:59:39 CHIX 789717
------------------- -------------------- -------------- --------
6,000 62.3100 10:59:39 CHIX 789715
------------------- -------------------- -------------- --------
4,406 62.3100 10:59:46 CHIX 789809
------------------- -------------------- -------------- --------
6,000 62.3100 10:59:46 CHIX 789811
------------------- -------------------- -------------- --------
2,257 62.3100 10:59:46 CHIX 789805
------------------- -------------------- -------------- --------
1,594 62.3100 10:59:46 CHIX 789807
------------------- -------------------- -------------- --------
3,032 62.3000 10:59:50 LSE 789873
------------------- -------------------- -------------- --------
2,592 62.3000 10:59:55 CHIX 789920
------------------- -------------------- -------------- --------
8,870 62.3000 10:59:55 LSE 789918
------------------- -------------------- -------------- --------
3,099 62.3000 10:59:55 LSE 789916
------------------- -------------------- -------------- --------
116 62.3000 10:59:55 LSE 789914
------------------- -------------------- -------------- --------
1,718 62.3000 11:00:39 CHIX 790601
------------------- -------------------- -------------- --------
828 62.3000 11:00:39 CHIX 790603
------------------- -------------------- -------------- --------
4,482 62.3000 11:00:39 CHIX 790599
------------------- -------------------- -------------- --------
12,849 62.2900 11:00:39 LSE 790597
------------------- -------------------- -------------- --------
2,275 62.2900 11:00:39 BATE 790595
------------------- -------------------- -------------- --------
2,098 62.2900 11:01:04 BATE 790905
------------------- -------------------- -------------- --------
596 62.2900 11:01:04 BATE 790903
------------------- -------------------- -------------- --------
2,510 62.3200 11:01:56 CHIX 791566
------------------- -------------------- -------------- --------
4,500 62.3200 11:01:56 CHIX 791564
------------------- -------------------- -------------- --------
4,833 62.3300 11:02:25 CHIX 792073
------------------- -------------------- -------------- --------
16,658 62.3500 11:02:55 LSE 792566
------------------- -------------------- -------------- --------
14,478 62.3500 11:03:05 LSE 792833
------------------- -------------------- -------------- --------
1,452 62.3500 11:03:05 LSE 792831
------------------- -------------------- -------------- --------
14,092 62.3400 11:03:07 LSE 792876
------------------- -------------------- -------------- --------
6,758 62.3400 11:03:31 CHIX 793230
------------------- -------------------- -------------- --------
3,310 62.3300 11:03:56 CHIX 793548
------------------- -------------------- -------------- --------
6,000 62.3400 11:04:35 CHIX 794104
------------------- -------------------- -------------- --------
14,230 62.3300 11:04:36 LSE 794111
------------------- -------------------- -------------- --------
3,700 62.3200 11:04:47 CHIX 794282
------------------- -------------------- -------------- --------
889 62.3100 11:05:37 BATE 794984
------------------- -------------------- -------------- --------
2,038 62.3100 11:05:37 BATE 794982
------------------- -------------------- -------------- --------
1,211 62.3100 11:05:41 BATE 795055
------------------- -------------------- -------------- --------
13,165 62.3100 11:05:41 LSE 795053
------------------- -------------------- -------------- --------
2,336 62.3100 11:05:41 BATE 795057
------------------- -------------------- -------------- --------
4,013 62.3100 11:05:41 BATE 795059
------------------- -------------------- -------------- --------
6,000 62.3100 11:06:15 CHIX 795447
------------------- -------------------- -------------- --------
5,510 62.3100 11:06:15 BATE 795445
------------------- -------------------- -------------- --------
3,983 62.3200 11:07:07 LSE 796104
------------------- -------------------- -------------- --------
5,171 62.3300 11:07:22 CHIX 796328
------------------- -------------------- -------------- --------
4,500 62.3300 11:07:22 CHIX 796326
------------------- -------------------- -------------- --------
9,744 62.3200 11:07:29 LSE 796633
------------------- -------------------- -------------- --------
14,661 62.3200 11:07:29 LSE 796635
------------------- -------------------- -------------- --------
5,000 62.3200 11:08:15 CHIX 797311
------------------- -------------------- -------------- --------
1,147 62.3200 11:08:15 CHIX 797313
------------------- -------------------- -------------- --------
17,570 62.3200 11:08:15 LSE 797309
------------------- -------------------- -------------- --------
2,349 62.3400 11:09:35 CHIX 798318
------------------- -------------------- -------------- --------
794 62.3400 11:09:35 CHIX 798316
------------------- -------------------- -------------- --------
5,806 62.3400 11:09:35 CHIX 798313
------------------- -------------------- -------------- --------
18,923 62.3400 11:09:35 LSE 798295
------------------- -------------------- -------------- --------
4,839 62.3400 11:10:17 CHIX 798953
------------------- -------------------- -------------- --------
629 62.3800 11:12:06 LSE 800827
------------------- -------------------- -------------- --------
17,000 62.3800 11:12:06 LSE 800825
------------------- -------------------- -------------- --------
5,220 62.3800 11:12:06 LSE 800823
------------------- -------------------- -------------- --------
18,834 62.3700 11:12:08 LSE 800869
------------------- -------------------- -------------- --------
8,941 62.3800 11:12:41 LSE 801316
------------------- -------------------- -------------- --------
6,144 62.3800 11:12:41 LSE 801314
------------------- -------------------- -------------- --------
14,155 62.3700 11:12:49 LSE 801479
------------------- -------------------- -------------- --------
2,682 62.3500 11:13:01 LSE 801717
------------------- -------------------- -------------- --------
11,467 62.3500 11:13:01 LSE 801715
------------------- -------------------- -------------- --------
2,783 62.3400 11:13:52 LSE 802607
------------------- -------------------- -------------- --------
3,786 62.3400 11:14:01 CHIX 802872
------------------- -------------------- -------------- --------
8,570 62.3400 11:14:01 CHIX 802868
------------------- -------------------- -------------- --------
6,000 62.3400 11:14:01 CHIX 802870
------------------- -------------------- -------------- --------
5,000 62.3400 11:14:01 CHIX 802874
------------------- -------------------- -------------- --------
12,485 62.3400 11:14:01 LSE 802866
------------------- -------------------- -------------- --------
2,024 62.3400 11:14:01 CHIX 802864
------------------- -------------------- -------------- --------
2,722 62.3300 11:14:16 CHIX 803096
------------------- -------------------- -------------- --------
12,322 62.3300 11:15:04 LSE 803708
------------------- -------------------- -------------- --------
2,785 62.3300 11:15:04 LSE 803706
------------------- -------------------- -------------- --------
11,025 62.3400 11:15:48 CHIX 804385
------------------- -------------------- -------------- --------
8,186 62.3400 11:16:26 LSE 804862
------------------- -------------------- -------------- --------
6,524 62.3400 11:16:26 LSE 804860
------------------- -------------------- -------------- --------
2,077 62.3400 11:19:34 CHIX 807290
------------------- -------------------- -------------- --------
1,213 62.3500 11:19:34 LSE 807282
------------------- -------------------- -------------- --------
18,487 62.3500 11:19:34 LSE 807280
------------------- -------------------- -------------- --------
3,050 62.3500 11:19:34 LSE 807276
------------------- -------------------- -------------- --------
14,863 62.3500 11:19:34 LSE 807274
------------------- -------------------- -------------- --------
5,000 62.3400 11:19:46 CHIX 807528
------------------- -------------------- -------------- --------
16,962 62.3400 11:19:46 LSE 807526
------------------- -------------------- -------------- --------
13,977 62.3300 11:19:56 LSE 807709
------------------- -------------------- -------------- --------
2,174 62.3300 11:19:56 CHIX 807707
------------------- -------------------- -------------- --------
11,066 62.3400 11:19:59 CHIX 807754
------------------- -------------------- -------------- --------
6,573 62.3400 11:19:59 CHIX 807756
------------------- -------------------- -------------- --------
474 62.3300 11:19:59 CHIX 807750
------------------- -------------------- -------------- --------
2,465 62.3300 11:19:59 CHIX 807752
------------------- -------------------- -------------- --------
2,688 62.3200 11:20:30 CHIX 808156
------------------- -------------------- -------------- --------
6,683 62.3200 11:20:30 LSE 808154
------------------- -------------------- -------------- --------
6,260 62.3200 11:20:30 LSE 808152
------------------- -------------------- -------------- --------
2,857 62.3200 11:21:24 CHIX 808814
------------------- -------------------- -------------- --------
4,286 62.3200 11:21:24 CHIX 808811
------------------- -------------------- -------------- --------
48 62.3100 11:21:24 BATE 808809
------------------- -------------------- -------------- --------
3,639 62.3100 11:21:24 BATE 808807
------------------- -------------------- -------------- --------
1,596 62.3200 11:22:03 LSE 809456
------------------- -------------------- -------------- --------
3,611 62.3300 11:22:22 CHIX 809759
------------------- -------------------- -------------- --------
3,128 62.3300 11:22:22 CHIX 809757
------------------- -------------------- -------------- --------
2,924 62.3200 11:22:55 CHIX 810429
------------------- -------------------- -------------- --------
11,803 62.3200 11:22:55 LSE 810406
------------------- -------------------- -------------- --------
258 62.3100 11:23:02 BATE 810541
------------------- -------------------- -------------- --------
2,249 62.3100 11:23:02 BATE 810539
------------------- -------------------- -------------- --------
2,091 62.3100 11:23:02 BATE 810537
------------------- -------------------- -------------- --------
16,516 62.3200 11:23:42 LSE 811199
------------------- -------------------- -------------- --------
6,000 62.3300 11:24:45 CHIX 812452
------------------- -------------------- -------------- --------
3,352 62.3300 11:24:45 CHIX 812450
------------------- -------------------- -------------- --------
4,074 62.3200 11:25:32 CHIX 813142
------------------- -------------------- -------------- --------
14,938 62.3200 11:25:32 LSE 813140
------------------- -------------------- -------------- --------
2,295 62.3300 11:26:37 CHIX 813840
------------------- -------------------- -------------- --------
3,413 62.3300 11:26:41 CHIX 813894
------------------- -------------------- -------------- --------
6,400 62.3300 11:26:41 CHIX 813892
------------------- -------------------- -------------- --------
2,903 62.3200 11:27:00 CHIX 814121
------------------- -------------------- -------------- --------
13,863 62.3200 11:27:00 LSE 814119
------------------- -------------------- -------------- --------
5,788 62.3100 11:27:49 BATE 815014
------------------- -------------------- -------------- --------
24,843 62.3100 11:27:49 BATE 815012
------------------- -------------------- -------------- --------
5,774 62.3100 11:27:49 BATE 815010
------------------- -------------------- -------------- --------
35,105 62.3100 11:27:49 BATE 815007
------------------- -------------------- -------------- --------
5,857 62.3100 11:27:49 BATE 815005
------------------- -------------------- -------------- --------
5,975 62.3100 11:27:49 BATE 814999
------------------- -------------------- -------------- --------
8,234 62.3100 11:27:49 BATE 814997
------------------- -------------------- -------------- --------
8,002 62.3100 11:27:49 BATE 815003
------------------- -------------------- -------------- --------
6,100 62.3100 11:27:49 BATE 815001
------------------- -------------------- -------------- --------
5,713 62.3000 11:27:49 CHIX 814995
------------------- -------------------- -------------- --------
2,051 62.3100 11:27:49 BATE 814975
------------------- -------------------- -------------- --------
2,424 62.3100 11:27:49 BATE 814971
------------------- -------------------- -------------- --------
2,118 62.3100 11:27:49 BATE 814973
------------------- -------------------- -------------- --------
2,495 62.3100 11:27:49 BATE 814979
------------------- -------------------- -------------- --------
2,291 62.3100 11:27:49 BATE 814969
------------------- -------------------- -------------- --------
2,382 62.3100 11:27:49 BATE 814967
------------------- -------------------- -------------- --------
2,225 62.3100 11:27:49 BATE 814977
------------------- -------------------- -------------- --------
4,776 62.3100 11:27:49 BATE 814991
------------------- -------------------- -------------- --------
5,362 62.3100 11:27:49 BATE 814981
------------------- -------------------- -------------- --------
3,445 62.3100 11:27:49 BATE 814983
------------------- -------------------- -------------- --------
15,106 62.3100 11:27:49 LSE 814985
------------------- -------------------- -------------- --------
3,087 62.3100 11:27:49 BATE 814987
------------------- -------------------- -------------- --------
2,949 62.3100 11:27:49 BATE 814989
------------------- -------------------- -------------- --------
2,318 62.3100 11:27:49 BATE 814993
------------------- -------------------- -------------- --------
2,524 62.3100 11:27:49 BATE 814965
------------------- -------------------- -------------- --------
4,945 62.3100 11:27:50 BATE 815044
------------------- -------------------- -------------- --------
5,166 62.3100 11:27:51 BATE 815083
------------------- -------------------- -------------- --------
5,000 62.3100 11:27:51 BATE 815081
------------------- -------------------- -------------- --------
2,579 62.3100 11:27:51 BATE 815077
------------------- -------------------- -------------- --------
5,300 62.3100 11:27:51 BATE 815079
------------------- -------------------- -------------- --------
2,421 62.3100 11:27:51 BATE 815075
------------------- -------------------- -------------- --------
3,063 62.3100 11:27:51 BATE 815073
------------------- -------------------- -------------- --------
3,674 62.3100 11:27:51 BATE 815071
------------------- -------------------- -------------- --------
4,288 62.3100 11:27:51 BATE 815069
------------------- -------------------- -------------- --------
5,000 62.3100 11:27:52 BATE 815088
------------------- -------------------- -------------- --------
5,100 62.3100 11:27:53 BATE 815106
------------------- -------------------- -------------- --------
5,000 62.3100 11:27:53 BATE 815104
------------------- -------------------- -------------- --------
5,000 62.3100 11:27:53 BATE 815102
------------------- -------------------- -------------- --------
4,172 62.3100 11:27:53 BATE 815100
------------------- -------------------- -------------- --------
5,000 62.3100 11:27:53 BATE 815098
------------------- -------------------- -------------- --------
5,117 62.3000 11:28:40 CHIX 815957
------------------- -------------------- -------------- --------
850 62.3000 11:28:40 CHIX 815955
------------------- -------------------- -------------- --------
1,201 62.2900 11:28:43 LSE 816013
------------------- -------------------- -------------- --------
2,007 62.2900 11:28:43 BATE 816011
------------------- -------------------- -------------- --------
13,095 62.2900 11:28:57 LSE 816284
------------------- -------------------- -------------- --------
11,877 62.2900 11:28:57 LSE 816282
------------------- -------------------- -------------- --------
2,960 62.2900 11:28:57 LSE 816280
------------------- -------------------- -------------- --------
1,278 62.3000 11:29:45 CHIX 816776
------------------- -------------------- -------------- --------
5,000 62.3000 11:29:45 CHIX 816774
------------------- -------------------- -------------- --------
3,280 62.3000 11:29:47 BATE 816808
------------------- -------------------- -------------- --------
7,294 62.3000 11:29:47 BATE 816806
------------------- -------------------- -------------- --------
2,656 62.3000 11:29:47 BATE 816804
------------------- -------------------- -------------- --------
2,048 62.3000 11:29:47 BATE 816802
------------------- -------------------- -------------- --------
3,621 62.3000 11:30:25 CHIX 817393
------------------- -------------------- -------------- --------
1,720 62.3000 11:30:25 LSE 817389
------------------- -------------------- -------------- --------
20,715 62.3000 11:30:25 LSE 817391
------------------- -------------------- -------------- --------
826 62.3100 11:31:13 CHIX 817984
------------------- -------------------- -------------- --------
5,800 62.3100 11:31:13 CHIX 817982
------------------- -------------------- -------------- --------
3,016 62.3000 11:31:45 LSE 818418
------------------- -------------------- -------------- --------
1,481 62.3200 11:32:29 CHIX 819111
------------------- -------------------- -------------- --------
5,861 62.3200 11:32:29 CHIX 819109
------------------- -------------------- -------------- --------
21,903 62.3100 11:32:29 LSE 819098
------------------- -------------------- -------------- --------
2,379 62.3100 11:32:29 CHIX 819055
------------------- -------------------- -------------- --------
2,365 62.3100 11:32:29 BATE 819051
------------------- -------------------- -------------- --------
22,033 62.3100 11:32:29 LSE 819047
------------------- -------------------- -------------- --------
2,023 62.3100 11:32:29 BATE 819045
------------------- -------------------- -------------- --------
8,769 62.3200 11:33:15 LSE 819695
------------------- -------------------- -------------- --------
2,309 62.3300 11:33:40 CHIX 819949
------------------- -------------------- -------------- --------
4,900 62.3300 11:33:40 CHIX 819947
------------------- -------------------- -------------- --------
4,872 62.3200 11:33:56 LSE 820112
------------------- -------------------- -------------- --------
9,458 62.3300 11:34:57 CHIX 820919
------------------- -------------------- -------------- --------
13,718 62.3200 11:35:23 LSE 821262
------------------- -------------------- -------------- --------
1,857 62.3200 11:35:23 LSE 821260
------------------- -------------------- -------------- --------
2,331 62.3100 11:35:46 BATE 821561
------------------- -------------------- -------------- --------
5,597 62.3100 11:35:46 BATE 821559
------------------- -------------------- -------------- --------
6,535 62.3100 11:35:46 BATE 821557
------------------- -------------------- -------------- --------
6,090 62.3100 11:35:46 BATE 821555
------------------- -------------------- -------------- --------
2,491 62.3000 11:35:46 CHIX 821553
------------------- -------------------- -------------- --------
20 62.3000 11:35:46 CHIX 821551
------------------- -------------------- -------------- --------
2,092 62.3100 11:35:46 BATE 821547
------------------- -------------------- -------------- --------
2,353 62.3100 11:35:46 BATE 821545
------------------- -------------------- -------------- --------
22,599 62.3000 11:35:46 LSE 821549
------------------- -------------------- -------------- --------
5,950 62.3100 11:35:47 BATE 821563
------------------- -------------------- -------------- --------
3,875 62.3100 11:35:48 BATE 821581
------------------- -------------------- -------------- --------
5,000 62.3000 11:35:48 BATE 821579
------------------- -------------------- -------------- --------
2,103 62.2900 11:35:48 BATE 821577
------------------- -------------------- -------------- --------
5,610 62.2900 11:36:13 LSE 821887
------------------- -------------------- -------------- --------
3,365 62.2900 11:36:26 CHIX 822084
------------------- -------------------- -------------- --------
603 62.2900 11:36:26 CHIX 822086
------------------- -------------------- -------------- --------
2,635 62.2900 11:36:26 CHIX 822082
------------------- -------------------- -------------- --------
14,279 62.2900 11:36:26 LSE 822080
------------------- -------------------- -------------- --------
12,899 62.2900 11:36:26 LSE 822078
------------------- -------------------- -------------- --------
5,000 62.2800 11:36:50 BATE 822430
------------------- -------------------- -------------- --------
1,964 62.2900 11:36:50 BATE 822432
------------------- -------------------- -------------- --------
450 62.2900 11:36:50 BATE 822434
------------------- -------------------- -------------- --------
5,000 62.2800 11:37:45 BATE 823110
------------------- -------------------- -------------- --------
3,262 62.2700 11:37:45 LSE 823108
------------------- -------------------- -------------- --------
5,843 62.2800 11:38:00 CHIX 823282
------------------- -------------------- -------------- --------
3,983 62.2800 11:38:00 CHIX 823279
------------------- -------------------- -------------- --------
2,812 62.2700 11:38:23 LSE 823522
------------------- -------------------- -------------- --------
4,592 62.2700 11:38:44 CHIX 823813
------------------- -------------------- -------------- --------
14,967 62.2700 11:38:44 LSE 823811
------------------- -------------------- -------------- --------
9,403 62.2700 11:38:44 LSE 823809
------------------- -------------------- -------------- --------
3,311 62.2800 11:38:50 BATE 823913
------------------- -------------------- -------------- --------
5,707 62.2800 11:38:50 BATE 823915
------------------- -------------------- -------------- --------
12,081 62.2600 11:39:23 LSE 824391
------------------- -------------------- -------------- --------
2,776 62.2600 11:39:23 LSE 824389
------------------- -------------------- -------------- --------
5,000 62.2600 11:39:46 BATE 824709
------------------- -------------------- -------------- --------
189 62.2700 11:39:57 CHIX 824901
------------------- -------------------- -------------- --------
7,482 62.2700 11:39:57 CHIX 824899
------------------- -------------------- -------------- --------
5,000 62.2700 11:40:31 BATE 825371
------------------- -------------------- -------------- --------
14,050 62.2700 11:40:31 LSE 825367
------------------- -------------------- -------------- --------
6,829 62.2800 11:41:37 CHIX 826307
------------------- -------------------- -------------- --------
818 62.2800 11:41:37 CHIX 826304
------------------- -------------------- -------------- --------
3,027 62.2800 11:41:37 CHIX 826302
------------------- -------------------- -------------- --------
4,466 62.2800 11:41:37 BATE 826300
------------------- -------------------- -------------- --------
5,000 62.2800 11:41:37 BATE 826296
------------------- -------------------- -------------- --------
5,811 62.2700 11:41:58 LSE 826551
------------------- -------------------- -------------- --------
8,654 62.2700 11:42:07 LSE 826698
------------------- -------------------- -------------- --------
1,481 62.2800 11:42:50 BATE 827274
------------------- -------------------- -------------- --------
3,102 62.2800 11:42:50 BATE 827272
------------------- -------------------- -------------- --------
5,000 62.2700 11:42:50 BATE 827270
------------------- -------------------- -------------- --------
5,300 62.2700 11:43:02 CHIX 827519
------------------- -------------------- -------------- --------
2,662 62.2700 11:43:02 CHIX 827521
------------------- -------------------- -------------- --------
758 62.2800 11:43:50 BATE 828330
------------------- -------------------- -------------- --------
6,522 62.2800 11:43:50 BATE 828328
------------------- -------------------- -------------- --------
194 62.2800 11:43:56 CHIX 828462
------------------- -------------------- -------------- --------
6,500 62.2800 11:43:56 CHIX 828460
------------------- -------------------- -------------- --------
1,894 62.2800 11:45:03 BATE 829466
------------------- -------------------- -------------- --------
5,000 62.2800 11:45:03 BATE 829464
------------------- -------------------- -------------- --------
5,465 62.2800 11:45:03 CHIX 829442
------------------- -------------------- -------------- --------
14,322 62.2800 11:45:03 LSE 829429
------------------- -------------------- -------------- --------
2,124 62.2800 11:45:03 CHIX 829427
------------------- -------------------- -------------- --------
2,207 62.2800 11:45:03 BATE 829425
------------------- -------------------- -------------- --------
14,506 62.2700 11:45:08 LSE 829541
------------------- -------------------- -------------- --------
1,498 62.2700 11:45:08 LSE 829539
------------------- -------------------- -------------- --------
14,532 62.2700 11:45:08 LSE 829537
------------------- -------------------- -------------- --------
3,005 62.2600 11:46:10 BATE 830119
------------------- -------------------- -------------- --------
818 62.2600 11:46:10 BATE 830117
------------------- -------------------- -------------- --------
4,122 62.2600 11:46:10 BATE 830115
------------------- -------------------- -------------- --------
713 62.2600 11:46:10 BATE 830113
------------------- -------------------- -------------- --------
1,518 62.2500 11:46:15 LSE 830124
------------------- -------------------- -------------- --------
13,037 62.2500 11:46:17 LSE 830132
------------------- -------------------- -------------- --------
5,541 62.2600 11:46:17 CHIX 830130
------------------- -------------------- -------------- --------
1,016 62.2600 11:46:17 CHIX 830128
------------------- -------------------- -------------- --------
1,835 62.2600 11:46:17 CHIX 830126
------------------- -------------------- -------------- --------
14,454 62.2400 11:46:36 LSE 830594
------------------- -------------------- -------------- --------
1,801 62.2300 11:47:23 BATE 831150
------------------- -------------------- -------------- --------
1,837 62.2300 11:47:33 BATE 831283
------------------- -------------------- -------------- --------
5,801 62.2300 11:47:33 BATE 831281
------------------- -------------------- -------------- --------
2,610 62.2300 11:47:57 CHIX 831515
------------------- -------------------- -------------- --------
2,261 62.2300 11:47:57 CHIX 831513
------------------- -------------------- -------------- --------
6,428 62.2300 11:47:57 CHIX 831511
------------------- -------------------- -------------- --------
5,779 62.2300 11:48:48 CHIX 832286
------------------- -------------------- -------------- --------
2,484 62.2300 11:48:48 LSE 832280
------------------- -------------------- -------------- --------
1,214 62.2300 11:48:48 LSE 832282
------------------- -------------------- -------------- --------
11,549 62.2300 11:48:48 LSE 832284
------------------- -------------------- -------------- --------
11,235 62.2300 11:48:51 BATE 832317
------------------- -------------------- -------------- --------
1,842 62.2200 11:48:51 LSE 832315
------------------- -------------------- -------------- --------
1,842 62.2200 11:48:51 BATE 832313
------------------- -------------------- -------------- --------
2,972 62.2200 11:48:52 LSE 832325
------------------- -------------------- -------------- --------
2,430 62.2200 11:49:34 LSE 832799
------------------- -------------------- -------------- --------
4,868 62.2300 11:49:57 CHIX 833138
------------------- -------------------- -------------- --------
2,930 62.2300 11:49:57 CHIX 833136
------------------- -------------------- -------------- --------
2,677 62.2200 11:50:05 LSE 833266
------------------- -------------------- -------------- --------
8,497 62.2300 11:50:10 BATE 833366
------------------- -------------------- -------------- --------
15,957 62.2300 11:50:20 LSE 833539
------------------- -------------------- -------------- --------
10,852 62.2300 11:51:37 CHIX 834508
------------------- -------------------- -------------- --------
493 62.2300 11:51:37 CHIX 834506
------------------- -------------------- -------------- --------
2,951 62.2300 11:51:42 BATE 834605
------------------- -------------------- -------------- --------
6,864 62.2300 11:51:42 BATE 834603
------------------- -------------------- -------------- --------
14,035 62.2200 11:51:42 LSE 834601
------------------- -------------------- -------------- --------
1,869 62.2200 11:51:42 LSE 834599
------------------- -------------------- -------------- --------
2,094 62.2200 11:51:42 BATE 834597
------------------- -------------------- -------------- --------
7,419 62.2200 11:52:09 LSE 834960
------------------- -------------------- -------------- --------
9,877 62.2200 11:52:09 LSE 834958
------------------- -------------------- -------------- --------
9,423 62.2200 11:52:45 LSE 835531
------------------- -------------------- -------------- --------
2,113 62.2200 11:52:45 LSE 835529
------------------- -------------------- -------------- --------
6,000 62.2600 11:53:40 CHIX 836218
------------------- -------------------- -------------- --------
18,486 62.2600 11:53:40 LSE 836216
------------------- -------------------- -------------- --------
7,928 62.2600 11:53:50 CHIX 836340
------------------- -------------------- -------------- --------
6,178 62.2900 11:54:55 CHIX 837354
------------------- -------------------- -------------- --------
2,047 62.2900 11:55:51 BATE 838220
------------------- -------------------- -------------- --------
19,753 62.2900 11:55:51 LSE 838224
------------------- -------------------- -------------- --------
2,912 62.2900 11:55:51 LSE 838222
------------------- -------------------- -------------- --------
2,265 62.2900 11:55:55 BATE 838271
------------------- -------------------- -------------- --------
1,480 62.2900 11:55:55 BATE 838269
------------------- -------------------- -------------- --------
10,171 62.2900 11:55:57 CHIX 838289
------------------- -------------------- -------------- --------
2,200 62.2900 11:55:57 CHIX 838287
------------------- -------------------- -------------- --------
2,476 62.2800 11:56:22 BATE 838673
------------------- -------------------- -------------- --------
2,151 62.2800 11:56:22 BATE 838671
------------------- -------------------- -------------- --------
19,950 62.2800 11:56:22 LSE 838669
------------------- -------------------- -------------- --------
2,389 62.2800 11:56:22 BATE 838667
------------------- -------------------- -------------- --------
519 62.2900 11:56:43 BATE 838941
------------------- -------------------- -------------- --------
6,000 62.2900 11:56:49 CHIX 839086
------------------- -------------------- -------------- --------
1,544 62.2900 11:56:49 BATE 839084
------------------- -------------------- -------------- --------
6,000 62.3100 11:57:40 CHIX 839951
------------------- -------------------- -------------- --------
5,000 62.3000 11:57:59 BATE 840125
------------------- -------------------- -------------- --------
8,046 62.3000 11:57:59 LSE 840119
------------------- -------------------- -------------- --------
12,596 62.3000 11:57:59 LSE 840117
------------------- -------------------- -------------- --------
2,386 62.3000 11:57:59 BATE 840115
------------------- -------------------- -------------- --------
2,500 62.3000 11:58:00 BATE 840151
------------------- -------------------- -------------- --------
5,000 62.3000 11:58:02 BATE 840189
------------------- -------------------- -------------- --------
5,354 62.3000 11:58:02 BATE 840187
------------------- -------------------- -------------- --------
5,000 62.3000 11:58:02 BATE 840185
------------------- -------------------- -------------- --------
2,300 62.3000 11:58:11 BATE 840344
------------------- -------------------- -------------- --------
5,000 62.3000 11:58:11 BATE 840342
------------------- -------------------- -------------- --------
4,771 62.3000 11:58:11 BATE 840335
------------------- -------------------- -------------- --------
5,000 62.3000 11:58:11 BATE 840333
------------------- -------------------- -------------- --------
16,224 62.2900 11:58:16 LSE 840422
------------------- -------------------- -------------- --------
6,550 62.2900 11:58:16 LSE 840420
------------------- -------------------- -------------- --------
5,000 62.3100 11:59:10 CHIX 841366
------------------- -------------------- -------------- --------
6,000 62.3100 11:59:10 CHIX 841364
------------------- -------------------- -------------- --------
23,182 62.3100 11:59:10 LSE 841362
------------------- -------------------- -------------- --------
2,348 62.3100 11:59:20 CHIX 841499
------------------- -------------------- -------------- --------
1,046 62.3100 11:59:20 CHIX 841501
------------------- -------------------- -------------- --------
1,352 62.3300 11:59:59 CHIX 842205
------------------- -------------------- -------------- --------
5,000 62.3300 11:59:59 CHIX 842203
------------------- -------------------- -------------- --------
5,000 62.3100 12:02:04 BATE 843608
------------------- -------------------- -------------- --------
5,000 62.3100 12:02:04 BATE 843606
------------------- -------------------- -------------- --------
5,000 62.3100 12:02:04 BATE 843600
------------------- -------------------- -------------- --------
5,000 62.3000 12:02:04 CHIX 843575
------------------- -------------------- -------------- --------
2,127 62.3100 12:02:04 CHIX 843577
------------------- -------------------- -------------- --------
5,000 62.3100 12:02:04 BATE 843579
------------------- -------------------- -------------- --------
836 62.3000 12:02:04 CHIX 843573
------------------- -------------------- -------------- --------
1,518 62.3000 12:02:04 CHIX 843571
------------------- -------------------- -------------- --------
2,072 62.3100 12:02:04 BATE 843569
------------------- -------------------- -------------- --------
6,000 62.3300 12:02:04 CHIX 843561
------------------- -------------------- -------------- --------
6,000 62.3300 12:02:04 CHIX 843555
------------------- -------------------- -------------- --------
6,308 62.3100 12:02:09 BATE 843843
------------------- -------------------- -------------- --------
1,109 62.3100 12:02:09 BATE 843841
------------------- -------------------- -------------- --------
2,335 62.3100 12:02:09 BATE 843839
------------------- -------------------- -------------- --------
5,000 62.3100 12:02:09 BATE 843837
------------------- -------------------- -------------- --------
15,509 62.3000 12:02:20 LSE 844307
------------------- -------------------- -------------- --------
7,347 62.3400 12:04:17 CHIX 846213
------------------- -------------------- -------------- --------
5,000 62.3400 12:04:17 CHIX 846211
------------------- -------------------- -------------- --------
6,000 62.3400 12:04:17 CHIX 846209
------------------- -------------------- -------------- --------
3,928 62.3400 12:04:17 LSE 846203
------------------- -------------------- -------------- --------
20,135 62.3400 12:04:17 LSE 846205
------------------- -------------------- -------------- --------
9,268 62.3400 12:04:17 LSE 846207
------------------- -------------------- -------------- --------
15,063 62.3600 12:04:51 LSE 846636
------------------- -------------------- -------------- --------
16,915 62.3600 12:04:51 LSE 846634
------------------- -------------------- -------------- --------
26,100 62.3500 12:04:54 LSE 846663
------------------- -------------------- -------------- --------
21,157 62.3600 12:05:19 LSE 846997
------------------- -------------------- -------------- --------
23,956 62.3600 12:05:21 LSE 847025
------------------- -------------------- -------------- --------
1,861 62.3600 12:05:21 LSE 847023
------------------- -------------------- -------------- --------
1,663 62.3500 12:05:26 LSE 847078
------------------- -------------------- -------------- --------
12,740 62.3600 12:06:36 LSE 847876
------------------- -------------------- -------------- --------
16,366 62.3600 12:06:36 LSE 847874
------------------- -------------------- -------------- --------
23,042 62.3500 12:06:37 LSE 847912
------------------- -------------------- -------------- --------
6,000 62.3400 12:07:04 CHIX 848217
------------------- -------------------- -------------- --------
5,300 62.3400 12:07:04 CHIX 848215
------------------- -------------------- -------------- --------
2,357 62.3400 12:07:04 CHIX 848213
------------------- -------------------- -------------- --------
23,311 62.3400 12:07:04 LSE 848211
------------------- -------------------- -------------- --------
1,200 62.3400 12:07:04 LSE 848209
------------------- -------------------- -------------- --------
477 62.3400 12:07:36 CHIX 848710
------------------- -------------------- -------------- --------
5,900 62.3400 12:07:36 CHIX 848708
------------------- -------------------- -------------- --------
3,500 62.3400 12:07:36 CHIX 848706
------------------- -------------------- -------------- --------
2,050 62.3400 12:07:36 CHIX 848692
------------------- -------------------- -------------- --------
20,704 62.3400 12:07:36 LSE 848696
------------------- -------------------- -------------- --------
1,326 62.4000 12:09:30 LSE 850269
------------------- -------------------- -------------- --------
18,300 62.4000 12:09:30 LSE 850267
------------------- -------------------- -------------- --------
16,854 62.3800 12:09:40 LSE 850493
------------------- -------------------- -------------- --------
4,850 62.3800 12:09:40 LSE 850491
------------------- -------------------- -------------- --------
17,008 62.3700 12:10:13 LSE 851088
------------------- -------------------- -------------- --------
7,548 62.4000 12:11:30 LSE 852223
------------------- -------------------- -------------- --------
11,301 62.4000 12:11:30 LSE 852225
------------------- -------------------- -------------- --------
21,438 62.4200 12:13:18 LSE 853722
------------------- -------------------- -------------- --------
23,219 62.4100 12:13:19 LSE 853742
------------------- -------------------- -------------- --------
15,760 62.4000 12:14:49 LSE 854857
------------------- -------------------- -------------- --------
4,260 62.4000 12:14:49 LSE 854855
------------------- -------------------- -------------- --------
491 62.3900 12:14:53 LSE 854905
------------------- -------------------- -------------- --------
11,333 62.3900 12:14:53 LSE 854903
------------------- -------------------- -------------- --------
9,351 62.3900 12:14:53 LSE 854901
------------------- -------------------- -------------- --------
18,451 62.4000 12:15:51 LSE 855623
------------------- -------------------- -------------- --------
16,933 62.4000 12:15:51 LSE 855618
------------------- -------------------- -------------- --------
507 62.4000 12:15:51 LSE 855620
------------------- -------------------- -------------- --------
14,997 62.4200 12:17:01 LSE 856424
------------------- -------------------- -------------- --------
15,327 62.4100 12:17:04 LSE 856472
------------------- -------------------- -------------- --------
16,866 62.4300 12:19:59 LSE 858909
------------------- -------------------- -------------- --------
5,585 62.4300 12:19:59 LSE 858872
------------------- -------------------- -------------- --------
11,333 62.4300 12:19:59 LSE 858870
------------------- -------------------- -------------- --------
12,200 62.4600 12:21:26 LSE 860229
------------------- -------------------- -------------- --------
4,889 62.4600 12:21:26 LSE 860231
------------------- -------------------- -------------- --------
15,339 62.4600 12:21:26 LSE 860206
------------------- -------------------- -------------- --------
14,642 62.4600 12:21:26 LSE 860208
------------------- -------------------- -------------- --------
15,607 62.4900 12:22:52 LSE 861343
------------------- -------------------- -------------- --------
2,516 62.4900 12:22:52 LSE 861341
------------------- -------------------- -------------- --------
8,247 62.4900 12:23:48 LSE 862053
------------------- -------------------- -------------- --------
8,942 62.4900 12:24:56 LSE 862762
------------------- -------------------- -------------- --------
12,732 62.4900 12:24:56 LSE 862760
------------------- -------------------- -------------- --------
7,889 62.4800 12:25:21 LSE 863092
------------------- -------------------- -------------- --------
7,358 62.4800 12:25:21 LSE 863090
------------------- -------------------- -------------- --------
16,695 62.4800 12:25:21 LSE 863088
------------------- -------------------- -------------- --------
13,647 62.4800 12:27:30 LSE 864639
------------------- -------------------- -------------- --------
1,120 62.4700 12:27:33 LSE 864672
------------------- -------------------- -------------- --------
14,375 62.4700 12:28:09 LSE 865012
------------------- -------------------- -------------- --------
3,319 62.4700 12:28:09 LSE 865010
------------------- -------------------- -------------- --------
10,164 62.4700 12:28:12 LSE 865063
------------------- -------------------- -------------- --------
13,408 62.4800 12:29:43 LSE 866076
------------------- -------------------- -------------- --------
14,884 62.4700 12:29:53 LSE 866177
------------------- -------------------- -------------- --------
12,424 62.4700 12:30:24 LSE 866839
------------------- -------------------- -------------- --------
2,150 62.4700 12:30:24 LSE 866837
------------------- -------------------- -------------- --------
3,604 62.4700 12:30:24 LSE 866831
------------------- -------------------- -------------- --------
7,236 62.4700 12:30:24 LSE 866829
------------------- -------------------- -------------- --------
13,798 62.4800 12:31:41 LSE 867726
------------------- -------------------- -------------- --------
1,600 62.4800 12:33:39 LSE 869089
------------------- -------------------- -------------- --------
3,300 62.4800 12:33:39 LSE 869087
------------------- -------------------- -------------- --------
437 62.4800 12:33:39 LSE 869085
------------------- -------------------- -------------- --------
13,136 62.4900 12:33:39 LSE 869041
------------------- -------------------- -------------- --------
239 62.4900 12:33:39 LSE 869043
------------------- -------------------- -------------- --------
5,250 62.4800 12:33:43 LSE 869164
------------------- -------------------- -------------- --------
5,384 62.4800 12:33:43 LSE 869162
------------------- -------------------- -------------- --------
19,759 62.4900 12:35:11 LSE 870415
------------------- -------------------- -------------- --------
1,200 62.4800 12:35:23 LSE 870613
------------------- -------------------- -------------- --------
800 62.4800 12:35:23 LSE 870608
------------------- -------------------- -------------- --------
2,400 62.4800 12:35:23 LSE 870602
------------------- -------------------- -------------- --------
558 62.4800 12:35:23 LSE 870600
------------------- -------------------- -------------- --------
16,453 62.4800 12:35:23 LSE 870598
------------------- -------------------- -------------- --------
700 62.4800 12:35:24 LSE 870621
------------------- -------------------- -------------- --------
14,521 62.5000 12:36:10 LSE 871169
------------------- -------------------- -------------- --------
3,772 62.4900 12:36:55 LSE 871742
------------------- -------------------- -------------- --------
2,636 62.4900 12:37:13 LSE 872007
------------------- -------------------- -------------- --------
6,372 62.4900 12:37:19 LSE 872072
------------------- -------------------- -------------- --------
13,145 62.4800 12:39:07 LSE 873263
------------------- -------------------- -------------- --------
18,008 62.4800 12:40:31 LSE 874465
------------------- -------------------- -------------- --------
15,445 62.4700 12:41:21 LSE 875173
------------------- -------------------- -------------- --------
21,265 62.4800 12:44:35 LSE 877297
------------------- -------------------- -------------- --------
15,984 62.4900 12:45:13 LSE 877813
------------------- -------------------- -------------- --------
6,107 62.4900 12:45:13 LSE 877811
------------------- -------------------- -------------- --------
9,449 62.4900 12:46:02 LSE 878278
------------------- -------------------- -------------- --------
22,804 62.5000 12:48:01 LSE 879682
------------------- -------------------- -------------- --------
24,831 62.4900 12:48:51 LSE 880336
------------------- -------------------- -------------- --------
5,932 62.4900 12:50:01 LSE 881435
------------------- -------------------- -------------- --------
2,728 62.4900 12:50:04 LSE 881589
------------------- -------------------- -------------- --------
3,227 62.4900 12:50:57 LSE 882278
------------------- -------------------- -------------- --------
5,969 62.4900 12:51:02 LSE 882337
------------------- -------------------- -------------- --------
2,491 62.4900 12:51:18 LSE 882597
------------------- -------------------- -------------- --------
1 62.4900 12:51:32 LSE 882946
------------------- -------------------- -------------- --------
13,068 62.4900 12:51:32 LSE 882944
------------------- -------------------- -------------- --------
14,407 62.4900 12:51:32 LSE 882942
------------------- -------------------- -------------- --------
2,701 62.4900 12:51:32 LSE 882940
------------------- -------------------- -------------- --------
18,644 62.4800 12:52:02 LSE 883268
------------------- -------------------- -------------- --------
18,887 62.4700 12:53:29 LSE 884333
------------------- -------------------- -------------- --------
18,475 62.5100 12:56:10 LSE 886382
------------------- -------------------- -------------- --------
21,055 62.5200 12:57:43 LSE 887553
------------------- -------------------- -------------- --------
22,650 62.5100 12:58:11 LSE 888338
------------------- -------------------- -------------- --------
19,388 62.5000 12:59:03 LSE 888924
------------------- -------------------- -------------- --------
23,433 62.5000 12:59:03 LSE 888917
------------------- -------------------- -------------- --------
19,595 62.5100 13:00:23 LSE 889978
------------------- -------------------- -------------- --------
10,064 62.5000 13:01:16 LSE 890713
------------------- -------------------- -------------- --------
9,082 62.5000 13:01:16 LSE 890711
------------------- -------------------- -------------- --------
16,232 62.4900 13:02:15 LSE 891479
------------------- -------------------- -------------- --------
18,763 62.4900 13:02:15 LSE 891477
------------------- -------------------- -------------- --------
2,957 62.4900 13:03:10 LSE 892398
------------------- -------------------- -------------- --------
5,920 62.4900 13:03:50 LSE 892824
------------------- -------------------- -------------- --------
13,129 62.5000 13:04:56 LSE 893573
------------------- -------------------- -------------- --------
14,660 62.5000 13:04:56 LSE 893571
------------------- -------------------- -------------- --------
15,558 62.4900 13:05:13 LSE 893792
------------------- -------------------- -------------- --------
14,049 62.5100 13:06:03 LSE 894557
------------------- -------------------- -------------- --------
15,821 62.5100 13:07:26 LSE 895615
------------------- -------------------- -------------- --------
17,357 62.5000 13:08:03 LSE 896176
------------------- -------------------- -------------- --------
13,449 62.5500 13:12:12 LSE 899503
------------------- -------------------- -------------- --------
9,278 62.5500 13:12:12 LSE 899501
------------------- -------------------- -------------- --------
4,546 62.5500 13:12:12 LSE 899499
------------------- -------------------- -------------- --------
20,128 62.5500 13:13:08 LSE 900284
------------------- -------------------- -------------- --------
3,631 62.5500 13:15:24 LSE 902154
------------------- -------------------- -------------- --------
11,441 62.5500 13:15:24 LSE 902152
------------------- -------------------- -------------- --------
13,213 62.5500 13:15:24 LSE 902156
------------------- -------------------- -------------- --------
21,382 62.5400 13:15:26 LSE 902177
------------------- -------------------- -------------- --------
1,875 62.5400 13:15:52 LSE 902417
------------------- -------------------- -------------- --------
4,477 62.5400 13:15:54 LSE 902480
------------------- -------------------- -------------- --------
14,110 62.5400 13:16:13 LSE 902756
------------------- -------------------- -------------- --------
949 62.5400 13:16:13 LSE 902754
------------------- -------------------- -------------- --------
15,344 62.5400 13:16:13 LSE 902752
------------------- -------------------- -------------- --------
15,341 62.5300 13:16:26 LSE 902901
------------------- -------------------- -------------- --------
2,040 62.5300 13:17:28 LSE 903725
------------------- -------------------- -------------- --------
3,509 62.5300 13:17:39 LSE 903810
------------------- -------------------- -------------- --------
6,896 62.5300 13:17:41 LSE 903863
------------------- -------------------- -------------- --------
9,096 62.5300 13:18:27 LSE 904569
------------------- -------------------- -------------- --------
5,014 62.5300 13:18:27 LSE 904567
------------------- -------------------- -------------- --------
3,593 62.5300 13:18:27 LSE 904565
------------------- -------------------- -------------- --------
15,403 62.5200 13:18:39 LSE 904724
------------------- -------------------- -------------- --------
479 62.5300 13:19:31 LSE 905514
------------------- -------------------- -------------- --------
11,221 62.5300 13:19:31 LSE 905512
------------------- -------------------- -------------- --------
1,691 62.5300 13:19:31 LSE 905510
------------------- -------------------- -------------- --------
15,039 62.5300 13:20:34 LSE 906409
------------------- -------------------- -------------- --------
15,036 62.5200 13:21:51 LSE 907665
------------------- -------------------- -------------- --------
2,772 62.5100 13:22:43 LSE 908371
------------------- -------------------- -------------- --------
10,553 62.5100 13:23:08 LSE 908695
------------------- -------------------- -------------- --------
2,755 62.5000 13:23:46 LSE 909299
------------------- -------------------- -------------- --------
14,016 62.5200 13:24:27 LSE 909960
------------------- -------------------- -------------- --------
8,441 62.5300 13:25:17 LSE 910640
------------------- -------------------- -------------- --------
107 62.5300 13:25:17 LSE 910638
------------------- -------------------- -------------- --------
6,796 62.5300 13:25:17 LSE 910636
------------------- -------------------- -------------- --------
14,141 62.5400 13:25:49 LSE 911038
------------------- -------------------- -------------- --------
12,987 62.5500 13:26:58 LSE 912054
------------------- -------------------- -------------- --------
18,864 62.5900 13:29:25 LSE 913928
------------------- -------------------- -------------- --------
5,541 62.5900 13:29:55 LSE 914640
------------------- -------------------- -------------- --------
9,714 62.5900 13:29:55 LSE 914638
------------------- -------------------- -------------- --------
7,286 62.5900 13:29:55 LSE 914636
------------------- -------------------- -------------- --------
5,482 62.5900 13:29:55 LSE 914634
------------------- -------------------- -------------- --------
2,969 62.6000 13:31:18 LSE 916340
------------------- -------------------- -------------- --------
15,324 62.6000 13:31:18 LSE 916338
------------------- -------------------- -------------- --------
14,805 62.6000 13:31:59 LSE 917073
------------------- -------------------- -------------- --------
551 62.6000 13:31:59 LSE 917071
------------------- -------------------- -------------- --------
12,190 62.5900 13:32:02 LSE 917183
------------------- -------------------- -------------- --------
5,647 62.5900 13:32:02 LSE 917181
------------------- -------------------- -------------- --------
15,048 62.5900 13:32:02 LSE 917148
------------------- -------------------- -------------- --------
12,938 62.5900 13:32:02 LSE 917151
------------------- -------------------- -------------- --------
15,126 62.6200 13:34:48 LSE 919607
------------------- -------------------- -------------- --------
10,222 62.6200 13:34:48 LSE 919605
------------------- -------------------- -------------- --------
8,503 62.6200 13:34:48 LSE 919603
------------------- -------------------- -------------- --------
22,334 62.6200 13:35:01 LSE 919848
------------------- -------------------- -------------- --------
2,822 62.6100 13:35:25 LSE 920271
------------------- -------------------- -------------- --------
20,988 62.6100 13:36:41 LSE 921463
------------------- -------------------- -------------- --------
15,106 62.6600 13:38:04 LSE 923271
------------------- -------------------- -------------- --------
25,585 62.6700 13:38:54 LSE 923931
------------------- -------------------- -------------- --------
20,825 62.6500 13:39:05 LSE 924142
------------------- -------------------- -------------- --------
12,091 62.6600 13:39:05 LSE 924137
------------------- -------------------- -------------- --------
12,500 62.6600 13:39:05 LSE 924135
------------------- -------------------- -------------- --------
13,800 62.6600 13:39:05 LSE 924129
------------------- -------------------- -------------- --------
11,332 62.6600 13:39:05 LSE 924127
------------------- -------------------- -------------- --------
18,923 62.6400 13:39:12 LSE 924396
------------------- -------------------- -------------- --------
15,062 62.6300 13:39:46 LSE 924935
------------------- -------------------- -------------- --------
12,922 62.6300 13:39:46 LSE 924939
------------------- -------------------- -------------- --------
197 62.6300 13:39:46 LSE 924937
------------------- -------------------- -------------- --------
18,043 62.6200 13:39:51 LSE 925094
------------------- -------------------- -------------- --------
5,281 62.6500 13:41:34 LSE 926929
------------------- -------------------- -------------- --------
10,032 62.6500 13:41:34 LSE 926927
------------------- -------------------- -------------- --------
16,779 62.6500 13:41:35 LSE 926990
------------------- -------------------- -------------- --------
4,177 62.6500 13:41:35 LSE 926988
------------------- -------------------- -------------- --------
16,127 62.6600 13:42:19 LSE 927639
------------------- -------------------- -------------- --------
1,618 62.6700 13:42:55 LSE 928284
------------------- -------------------- -------------- --------
10,046 62.6700 13:42:57 LSE 928305
------------------- -------------------- -------------- --------
6,732 62.6700 13:43:16 LSE 928575
------------------- -------------------- -------------- --------
13,981 62.6700 13:43:16 LSE 928579
------------------- -------------------- -------------- --------
81 62.6700 13:43:16 LSE 928577
------------------- -------------------- -------------- --------
13,312 62.6600 13:43:43 LSE 929154
------------------- -------------------- -------------- --------
10,709 62.6500 13:43:46 LSE 929188
------------------- -------------------- -------------- --------
2,791 62.6500 13:43:46 LSE 929186
------------------- -------------------- -------------- --------
10,570 62.6400 13:45:42 LSE 931489
------------------- -------------------- -------------- --------
2,943 62.6400 13:45:42 LSE 931487
------------------- -------------------- -------------- --------
15,080 62.6300 13:46:13 LSE 931888
------------------- -------------------- -------------- --------
11,345 62.6100 13:46:59 LSE 932530
------------------- -------------------- -------------- --------
2,213 62.6100 13:46:59 LSE 932528
------------------- -------------------- -------------- --------
11,332 62.6200 13:49:34 LSE 935217
------------------- -------------------- -------------- --------
5,274 62.6200 13:49:34 LSE 935219
------------------- -------------------- -------------- --------
5,744 62.6200 13:50:14 LSE 935823
------------------- -------------------- -------------- --------
1,290 62.6200 13:50:54 LSE 936443
------------------- -------------------- -------------- --------
2,775 62.6200 13:50:54 LSE 936433
------------------- -------------------- -------------- --------
1,116 62.6200 13:51:16 LSE 936943
------------------- -------------------- -------------- --------
13,093 62.6200 13:51:16 LSE 936941
------------------- -------------------- -------------- --------
3,789 62.6200 13:51:16 LSE 936939
------------------- -------------------- -------------- --------
4,328 62.6200 13:51:16 LSE 936936
------------------- -------------------- -------------- --------
5,546 62.6200 13:51:16 LSE 936934
------------------- -------------------- -------------- --------
8,087 62.6200 13:51:16 LSE 936932
------------------- -------------------- -------------- --------
7,750 62.6100 13:51:19 LSE 937016
------------------- -------------------- -------------- --------
5,017 62.6100 13:51:19 LSE 937007
------------------- -------------------- -------------- --------
6,244 62.6000 13:51:30 LSE 937257
------------------- -------------------- -------------- --------
7,137 62.6000 13:51:31 LSE 937269
------------------- -------------------- -------------- --------
722 62.6200 13:54:23 LSE 940403
------------------- -------------------- -------------- --------
17,245 62.6200 13:54:29 LSE 940667
------------------- -------------------- -------------- --------
15,230 62.6200 13:54:29 LSE 940511
------------------- -------------------- -------------- --------
3,653 62.6200 13:54:29 LSE 940509
------------------- -------------------- -------------- --------
15,423 62.6200 13:56:38 LSE 942991
------------------- -------------------- -------------- --------
4,744 62.6200 13:56:38 LSE 942989
------------------- -------------------- -------------- --------
11,749 62.6200 13:56:38 LSE 942986
------------------- -------------------- -------------- --------
9,876 62.6200 13:56:40 LSE 943022
------------------- -------------------- -------------- --------
1,200 62.6200 13:56:40 LSE 943024
------------------- -------------------- -------------- --------
4,828 62.6200 13:56:42 LSE 943048
------------------- -------------------- -------------- --------
11,472 62.6100 13:57:39 LSE 944043
------------------- -------------------- -------------- --------
3,910 62.6100 13:57:39 LSE 944041
------------------- -------------------- -------------- --------
10,787 62.6100 13:57:39 LSE 944035
------------------- -------------------- -------------- --------
4,455 62.6100 13:57:39 LSE 944031
------------------- -------------------- -------------- --------
12,049 62.5800 13:59:04 LSE 945609
------------------- -------------------- -------------- --------
1,959 62.5800 13:59:54 LSE 946454
------------------- -------------------- -------------- --------
2,735 62.5800 14:00:09 LSE 947180
------------------- -------------------- -------------- --------
804 62.5800 14:00:09 LSE 946979
------------------- -------------------- -------------- --------
7,564 62.5800 14:00:09 LSE 946957
------------------- -------------------- -------------- --------
13,451 62.5800 14:00:09 LSE 946877
------------------- -------------------- -------------- --------
2,898 62.5800 14:00:11 LSE 947260
------------------- -------------------- -------------- --------
11,102 62.5700 14:01:24 LSE 949010
------------------- -------------------- -------------- --------
4,766 62.5700 14:01:24 LSE 949008
------------------- -------------------- -------------- --------
9,444 62.5600 14:02:02 LSE 949727
------------------- -------------------- -------------- --------
2,962 62.5600 14:02:02 LSE 949725
------------------- -------------------- -------------- --------
4,794 62.5500 14:02:46 LSE 950639
------------------- -------------------- -------------- --------
2,640 62.5500 14:02:48 LSE 950653
------------------- -------------------- -------------- --------
15,310 62.5600 14:03:44 LSE 951828
------------------- -------------------- -------------- --------
1,800 62.5600 14:05:36 LSE 953976
------------------- -------------------- -------------- --------
2,809 62.5600 14:05:42 LSE 954078
------------------- -------------------- -------------- --------
2,953 62.5600 14:06:26 LSE 954775
------------------- -------------------- -------------- --------
15,306 62.5600 14:06:46 LSE 955058
------------------- -------------------- -------------- --------
9,346 62.5600 14:06:46 LSE 955056
------------------- -------------------- -------------- --------
15,195 62.5600 14:07:27 LSE 955894
------------------- -------------------- -------------- --------
14,677 62.5600 14:07:27 LSE 955892
------------------- -------------------- -------------- --------
11,332 62.5600 14:09:47 LSE 958428
------------------- -------------------- -------------- --------
5,360 62.5600 14:09:56 LSE 958557
------------------- -------------------- -------------- --------
8,130 62.5600 14:09:56 LSE 958559
------------------- -------------------- -------------- --------
5,667 62.5600 14:09:56 LSE 958561
------------------- -------------------- -------------- --------
1,153 62.5600 14:09:56 LSE 958563
------------------- -------------------- -------------- --------
1,836 62.5500 14:10:03 LSE 958690
------------------- -------------------- -------------- --------
14,124 62.5700 14:11:27 LSE 960479
------------------- -------------------- -------------- --------
15,448 62.5700 14:11:27 LSE 960477
------------------- -------------------- -------------- --------
2,893 62.5700 14:11:27 LSE 960475
------------------- -------------------- -------------- --------
16,843 62.5700 14:11:28 LSE 960576
------------------- -------------------- -------------- --------
5,000 62.5700 14:11:28 LSE 960574
------------------- -------------------- -------------- --------
11,332 62.5600 14:11:46 LSE 961040
------------------- -------------------- -------------- --------
9,256 62.5600 14:11:46 LSE 961042
------------------- -------------------- -------------- --------
758 62.5500 14:12:42 LSE 962050
------------------- -------------------- -------------- --------
3,401 62.5500 14:12:43 LSE 962132
------------------- -------------------- -------------- --------
11,600 62.5500 14:13:20 LSE 962693
------------------- -------------------- -------------- --------
5,241 62.5500 14:13:20 LSE 962695
------------------- -------------------- -------------- --------
14,862 62.5500 14:13:20 LSE 962691
------------------- -------------------- -------------- --------
8,828 62.5500 14:13:20 LSE 962689
------------------- -------------------- -------------- --------
5,666 62.5500 14:13:20 LSE 962687
------------------- -------------------- -------------- --------
12,370 62.5400 14:13:32 LSE 962908
------------------- -------------------- -------------- --------
1,395 62.5400 14:13:32 LSE 962910
------------------- -------------------- -------------- --------
14,339 62.5400 14:13:32 LSE 962897
------------------- -------------------- -------------- --------
14,725 62.5200 14:15:30 LSE 965310
------------------- -------------------- -------------- --------
1,159 62.5100 14:15:46 LSE 965666
------------------- -------------------- -------------- --------
13,921 62.5100 14:15:46 LSE 965662
------------------- -------------------- -------------- --------
5,442 62.5500 14:17:20 LSE 967644
------------------- -------------------- -------------- --------
11,332 62.5500 14:17:20 LSE 967642
------------------- -------------------- -------------- --------
4,123 62.5500 14:17:20 LSE 967640
------------------- -------------------- -------------- --------
2,660 62.5400 14:17:30 LSE 967819
------------------- -------------------- -------------- --------
14,582 62.5400 14:17:30 LSE 967821
------------------- -------------------- -------------- --------
12,172 62.5400 14:18:39 LSE 969198
------------------- -------------------- -------------- --------
2,049 62.5400 14:18:39 LSE 969200
------------------- -------------------- -------------- --------
2,974 62.5400 14:19:21 LSE 969881
------------------- -------------------- -------------- --------
12,500 62.5500 14:20:21 LSE 971042
------------------- -------------------- -------------- --------
16,634 62.5500 14:20:21 LSE 971023
------------------- -------------------- -------------- --------
15,112 62.5500 14:20:21 LSE 971016
------------------- -------------------- -------------- --------
4,996 62.5500 14:20:21 LSE 971014
------------------- -------------------- -------------- --------
8,532 62.5500 14:20:21 LSE 971012
------------------- -------------------- -------------- --------
15,840 62.5600 14:22:36 LSE 974077
------------------- -------------------- -------------- --------
1,493 62.5600 14:22:36 LSE 974075
------------------- -------------------- -------------- --------
13,850 62.5700 14:22:36 LSE 974067
------------------- -------------------- -------------- --------
9,600 62.5500 14:23:28 LSE 975096
------------------- -------------------- -------------- --------
5,547 62.5500 14:23:28 LSE 975098
------------------- -------------------- -------------- --------
7,064 62.5400 14:23:58 LSE 975762
------------------- -------------------- -------------- --------
9,180 62.5400 14:23:58 LSE 975760
------------------- -------------------- -------------- --------
11,086 62.5400 14:24:35 LSE 976462
------------------- -------------------- -------------- --------
1,881 62.5400 14:24:35 LSE 976460
------------------- -------------------- -------------- --------
14,680 62.5300 14:25:38 LSE 977673
------------------- -------------------- -------------- --------
7,762 62.5300 14:27:15 LSE 979533
------------------- -------------------- -------------- --------
6,272 62.5300 14:27:15 LSE 979531
------------------- -------------------- -------------- --------
14,544 62.5300 14:27:15 LSE 979529
------------------- -------------------- -------------- --------
11,332 62.5200 14:27:58 LSE 980243
------------------- -------------------- -------------- --------
2,195 62.5200 14:27:58 LSE 980241
------------------- -------------------- -------------- --------
1,472 62.5200 14:27:58 LSE 980245
------------------- -------------------- -------------- --------
2,808 62.5300 14:28:15 LSE 980655
------------------- -------------------- -------------- --------
9,229 62.5300 14:28:32 LSE 981061
------------------- -------------------- -------------- --------
2,000 62.5300 14:28:32 LSE 981059
------------------- -------------------- -------------- --------
12,858 62.5200 14:29:00 LSE 981654
------------------- -------------------- -------------- --------
2,800 62.5100 14:29:20 LSE 982117
------------------- -------------------- -------------- --------
11,233 62.5100 14:29:20 LSE 982119
------------------- -------------------- -------------- --------
11,724 62.5000 14:30:02 LSE 984298
------------------- -------------------- -------------- --------
3,348 62.5000 14:30:02 LSE 984296
------------------- -------------------- -------------- --------
14,413 62.5000 14:30:02 LSE 984278
------------------- -------------------- -------------- --------
2,330 62.5000 14:30:02 LSE 984276
------------------- -------------------- -------------- --------
5,667 62.5000 14:30:02 LSE 984192
------------------- -------------------- -------------- --------
6,031 62.5000 14:30:02 LSE 984190
------------------- -------------------- -------------- --------
13,243 62.4800 14:30:26 LSE 985538
------------------- -------------------- -------------- --------
1,358 62.4800 14:30:26 LSE 985536
------------------- -------------------- -------------- --------
2,266 62.4700 14:30:42 LSE 986161
------------------- -------------------- -------------- --------
1,400 62.5000 14:32:35 LSE 989817
------------------- -------------------- -------------- --------
1,374 62.5000 14:32:35 LSE 989811
------------------- -------------------- -------------- --------
1,800 62.5000 14:32:35 LSE 989809
------------------- -------------------- -------------- --------
5,610 62.5000 14:32:35 LSE 989813
------------------- -------------------- -------------- --------
400 62.5000 14:32:35 LSE 989815
------------------- -------------------- -------------- --------
15,504 62.5000 14:32:35 LSE 989806
------------------- -------------------- -------------- --------
3,530 62.5000 14:32:35 LSE 989804
------------------- -------------------- -------------- --------
23,107 62.4900 14:32:36 LSE 989834
------------------- -------------------- -------------- --------
800 62.4800 14:32:37 LSE 989876
------------------- -------------------- -------------- --------
12,476 62.4900 14:33:05 LSE 990703
------------------- -------------------- -------------- --------
3,674 62.4900 14:33:05 LSE 990705
------------------- -------------------- -------------- --------
9,116 62.4900 14:33:05 LSE 990699
------------------- -------------------- -------------- --------
3,848 62.4900 14:33:05 LSE 990697
------------------- -------------------- -------------- --------
12,754 62.4900 14:33:05 LSE 990701
------------------- -------------------- -------------- --------
800 62.4800 14:33:07 LSE 990778
------------------- -------------------- -------------- --------
11,312 62.4800 14:33:08 LSE 990821
------------------- -------------------- -------------- --------
11,579 62.4900 14:34:23 LSE 993180
------------------- -------------------- -------------- --------
3,184 62.4900 14:34:23 LSE 993178
------------------- -------------------- -------------- --------
13,155 62.4800 14:34:54 LSE 994025
------------------- -------------------- -------------- --------
4,591 62.4800 14:34:58 LSE 994091
------------------- -------------------- -------------- --------
9,522 62.4800 14:35:05 LSE 994979
------------------- -------------------- -------------- --------
430 62.4800 14:35:05 LSE 994977
------------------- -------------------- -------------- --------
3,346 62.4800 14:35:05 LSE 994975
------------------- -------------------- -------------- --------
14,561 62.4700 14:35:13 LSE 995286
------------------- -------------------- -------------- --------
8,293 62.4700 14:35:51 LSE 996494
------------------- -------------------- -------------- --------
4,217 62.4700 14:36:14 LSE 997419
------------------- -------------------- -------------- --------
4,508 62.4700 14:36:14 LSE 997417
------------------- -------------------- -------------- --------
11,155 62.4700 14:36:14 LSE 997415
------------------- -------------------- -------------- --------
12,706 62.4600 14:37:00 LSE 998708
------------------- -------------------- -------------- --------
12,575 62.4800 14:37:48 LSE 1000215
------------------- -------------------- -------------- --------
26,440 62.4900 14:40:10 LSE 1004707
------------------- -------------------- -------------- --------
91 62.4800 14:40:12 LSE 1004789
------------------- -------------------- -------------- --------
22,976 62.4800 14:40:12 LSE 1004791
------------------- -------------------- -------------- --------
2,348 62.4700 14:40:23 LSE 1005389
------------------- -------------------- -------------- --------
800 62.4700 14:40:23 LSE 1005379
------------------- -------------------- -------------- --------
400 62.4700 14:40:23 LSE 1005381
------------------- -------------------- -------------- --------
5,400 62.4700 14:40:23 LSE 1005364
------------------- -------------------- -------------- --------
5,800 62.4700 14:40:23 LSE 1005362
------------------- -------------------- -------------- --------
14,752 62.4700 14:40:23 LSE 1005353
------------------- -------------------- -------------- --------
4,951 62.4700 14:40:23 LSE 1005346
------------------- -------------------- -------------- --------
7,500 62.4700 14:40:23 LSE 1005344
------------------- -------------------- -------------- --------
10,100 62.4700 14:40:23 LSE 1005342
------------------- -------------------- -------------- --------
36 62.4700 14:40:23 LSE 1005340
------------------- -------------------- -------------- --------
22,222 62.4700 14:40:23 LSE 1005316
------------------- -------------------- -------------- --------
400 62.4700 14:42:49 LSE 1010047
------------------- -------------------- -------------- --------
12,431 62.4800 14:43:28 LSE 1011370
------------------- -------------------- -------------- --------
10,130 62.4800 14:43:28 LSE 1011368
------------------- -------------------- -------------- --------
4,985 62.4800 14:43:28 LSE 1011365
------------------- -------------------- -------------- --------
13,065 62.4700 14:43:46 LSE 1011845
------------------- -------------------- -------------- --------
20,974 62.4700 14:43:46 LSE 1011820
------------------- -------------------- -------------- --------
5,160 62.4700 14:43:46 LSE 1011815
------------------- -------------------- -------------- --------
15,668 62.4700 14:43:46 LSE 1011813
------------------- -------------------- -------------- --------
7,330 62.4900 14:45:23 LSE 1015032
------------------- -------------------- -------------- --------
4,786 62.5200 14:47:18 LSE 1018872
------------------- -------------------- -------------- --------
12,643 62.5200 14:47:18 LSE 1018870
------------------- -------------------- -------------- --------
8,413 62.5200 14:47:18 LSE 1018874
------------------- -------------------- -------------- --------
23,637 62.5100 14:47:19 LSE 1018908
------------------- -------------------- -------------- --------
24,883 62.5000 14:47:24 LSE 1019047
------------------- -------------------- -------------- --------
19,573 62.4900 14:47:33 LSE 1019474
------------------- -------------------- -------------- --------
17,200 62.4800 14:48:03 LSE 1020701
------------------- -------------------- -------------- --------
16,431 62.4800 14:48:48 LSE 1022151
------------------- -------------------- -------------- --------
13,536 62.4700 14:48:57 LSE 1022410
------------------- -------------------- -------------- --------
19,033 62.4700 14:48:57 LSE 1022379
------------------- -------------------- -------------- --------
13,116 62.4400 14:49:28 LSE 1023641
------------------- -------------------- -------------- --------
3,015 62.4300 14:49:42 LSE 1024199
------------------- -------------------- -------------- --------
3,022 62.4300 14:49:42 LSE 1024157
------------------- -------------------- -------------- --------
3,015 62.4300 14:49:42 LSE 1024154
------------------- -------------------- -------------- --------
3,638 62.4300 14:49:42 LSE 1024140
------------------- -------------------- -------------- --------
16,692 62.4100 14:50:48 LSE 1026660
------------------- -------------------- -------------- --------
2,527 62.4100 14:50:48 LSE 1026658
------------------- -------------------- -------------- --------
17,895 62.4100 14:51:45 LSE 1028566
------------------- -------------------- -------------- --------
21,587 62.4000 14:51:48 LSE 1028668
------------------- -------------------- -------------- --------
19,791 62.3900 14:51:59 LSE 1029020
------------------- -------------------- -------------- --------
1,419 62.3900 14:51:59 LSE 1029018
------------------- -------------------- -------------- --------
19,498 62.3800 14:52:08 LSE 1029352
------------------- -------------------- -------------- --------
5,560 62.3800 14:52:58 LSE 1031018
------------------- -------------------- -------------- --------
4,806 62.3800 14:53:01 LSE 1031159
------------------- -------------------- -------------- --------
27,452 62.4300 14:55:36 LSE 1035835
------------------- -------------------- -------------- --------
100 62.4200 14:55:44 LSE 1036134
------------------- -------------------- -------------- --------
200 62.4200 14:55:44 LSE 1036122
------------------- -------------------- -------------- --------
151 62.4200 14:55:44 LSE 1036113
------------------- -------------------- -------------- --------
17,187 62.4200 14:55:46 LSE 1036217
------------------- -------------------- -------------- --------
7,308 62.4200 14:55:46 LSE 1036219
------------------- -------------------- -------------- --------
18,172 62.4200 14:55:46 LSE 1036197
------------------- -------------------- -------------- --------
10,767 62.4200 14:55:46 LSE 1036195
------------------- -------------------- -------------- --------
29,116 62.4200 14:55:46 LSE 1036187
------------------- -------------------- -------------- --------
12,500 62.4100 14:56:02 LSE 1036830
------------------- -------------------- -------------- --------
25,397 62.4100 14:56:02 LSE 1036820
------------------- -------------------- -------------- --------
23,078 62.4000 14:56:26 LSE 1037666
------------------- -------------------- -------------- --------
4,604 62.4400 14:57:40 LSE 1040366
------------------- -------------------- -------------- --------
14,164 62.4400 14:57:40 LSE 1040364
------------------- -------------------- -------------- --------
5,627 62.4400 14:57:40 LSE 1040362
------------------- -------------------- -------------- --------
11,085 62.4400 14:57:41 LSE 1040465
------------------- -------------------- -------------- --------
2,555 62.4400 14:57:41 LSE 1040463
------------------- -------------------- -------------- --------
15,020 62.5000 14:59:39 LSE 1043954
------------------- -------------------- -------------- --------
3,963 62.5000 14:59:39 LSE 1043952
------------------- -------------------- -------------- --------
10,048 62.5000 14:59:39 LSE 1043956
------------------- -------------------- -------------- --------
12,622 62.5000 15:00:11 LSE 1045482
------------------- -------------------- -------------- --------
4,493 62.5000 15:00:11 LSE 1045480
------------------- -------------------- -------------- --------
11,332 62.5000 15:00:11 LSE 1045478
------------------- -------------------- -------------- --------
57,808 62.5900 15:03:18 LSE 1051412
------------------- -------------------- -------------- --------
53,586 62.5800 15:03:51 LSE 1052501
------------------- -------------------- -------------- --------
5,315 62.5800 15:03:51 LSE 1052499
------------------- -------------------- -------------- --------
54,224 62.5700 15:03:58 LSE 1052834
------------------- -------------------- -------------- --------
1,952 62.5600 15:04:13 LSE 1053339
------------------- -------------------- -------------- --------
12,500 62.5600 15:04:13 LSE 1053332
------------------- -------------------- -------------- --------
2,360 62.5600 15:04:13 LSE 1053310
------------------- -------------------- -------------- --------
31,491 62.5600 15:04:13 LSE 1053312
------------------- -------------------- -------------- --------
2,443 62.5500 15:04:49 LSE 1054621
------------------- -------------------- -------------- --------
12,146 62.5600 15:05:23 LSE 1055683
------------------- -------------------- -------------- --------
1,519 62.5600 15:05:23 LSE 1055681
------------------- -------------------- -------------- --------
14,826 62.5500 15:05:31 LSE 1055861
------------------- -------------------- -------------- --------
18,947 62.5500 15:05:31 LSE 1055859
------------------- -------------------- -------------- --------
13,764 62.5500 15:06:04 LSE 1056816
------------------- -------------------- -------------- --------
14,131 62.5500 15:06:04 LSE 1056814
------------------- -------------------- -------------- --------
29,967 62.5400 15:06:15 LSE 1057364
------------------- -------------------- -------------- --------
15,715 62.5300 15:06:18 LSE 1057477
------------------- -------------------- -------------- --------
12,640 62.5300 15:06:18 LSE 1057475
------------------- -------------------- -------------- --------
6,105 62.5200 15:06:26 LSE 1057749
------------------- -------------------- -------------- --------
10,000 62.5200 15:06:31 LSE 1057956
------------------- -------------------- -------------- --------
5,875 62.5200 15:06:31 LSE 1057878
------------------- -------------------- -------------- --------
5,859 62.5200 15:06:32 LSE 1058012
------------------- -------------------- -------------- --------
5,878 62.5200 15:06:32 LSE 1058010
------------------- -------------------- -------------- --------
5,802 62.5200 15:06:33 LSE 1058055
------------------- -------------------- -------------- --------
177 62.5200 15:06:34 LSE 1058065
------------------- -------------------- -------------- --------
1,394 62.5200 15:06:34 LSE 1058063
------------------- -------------------- -------------- --------
12,947 62.5200 15:06:34 LSE 1058067
------------------- -------------------- -------------- --------
13,313 62.5200 15:06:34 LSE 1058069
------------------- -------------------- -------------- --------
25,933 62.5000 15:06:57 LSE 1058839
------------------- -------------------- -------------- --------
783 62.5000 15:07:44 LSE 1060189
------------------- -------------------- -------------- --------
6,404 62.5000 15:07:44 LSE 1060187
------------------- -------------------- -------------- --------
13,882 62.5000 15:07:44 LSE 1060191
------------------- -------------------- -------------- --------
16,921 62.5000 15:08:25 LSE 1061753
------------------- -------------------- -------------- --------
7,930 62.5000 15:08:25 LSE 1061755
------------------- -------------------- -------------- --------
2,292 62.5000 15:08:25 LSE 1061751
------------------- -------------------- -------------- --------
20,421 62.5000 15:08:25 LSE 1061749
------------------- -------------------- -------------- --------
12,500 62.4900 15:08:58 LSE 1062919
------------------- -------------------- -------------- --------
11,300 62.4900 15:08:58 LSE 1062917
------------------- -------------------- -------------- --------
26,006 62.4900 15:08:58 LSE 1062915
------------------- -------------------- -------------- --------
1,288 62.4900 15:08:58 LSE 1062913
------------------- -------------------- -------------- --------
2,344 62.4800 15:09:12 LSE 1063464
------------------- -------------------- -------------- --------
12,351 62.4800 15:09:12 LSE 1063436
------------------- -------------------- -------------- --------
12,800 62.4800 15:09:12 LSE 1063434
------------------- -------------------- -------------- --------
26,790 62.4800 15:09:12 LSE 1063430
------------------- -------------------- -------------- --------
3,942 62.4800 15:09:50 LSE 1065048
------------------- -------------------- -------------- --------
11,998 62.4800 15:09:50 LSE 1065050
------------------- -------------------- -------------- --------
5,748 62.4700 15:09:54 LSE 1065308
------------------- -------------------- -------------- --------
2,598 62.4700 15:10:01 LSE 1065593
------------------- -------------------- -------------- --------
2,449 62.4700 15:10:12 LSE 1065924
------------------- -------------------- -------------- --------
2,478 62.4700 15:10:12 LSE 1065922
------------------- -------------------- -------------- --------
3,561 62.4700 15:10:12 LSE 1065920
------------------- -------------------- -------------- --------
1,643 62.4700 15:10:12 LSE 1065915
------------------- -------------------- -------------- --------
5,517 62.4700 15:10:47 LSE 1066890
------------------- -------------------- -------------- --------
13,074 62.4700 15:10:47 LSE 1066892
------------------- -------------------- -------------- --------
3,327 62.4700 15:10:47 LSE 1066888
------------------- -------------------- -------------- --------
19,822 62.4600 15:11:05 LSE 1067608
------------------- -------------------- -------------- --------
2,974 62.4500 15:11:18 LSE 1067981
------------------- -------------------- -------------- --------
11,677 62.4500 15:11:28 LSE 1068495
------------------- -------------------- -------------- --------
2,720 62.4500 15:11:42 LSE 1068987
------------------- -------------------- -------------- --------
16,631 62.4500 15:12:04 LSE 1069684
------------------- -------------------- -------------- --------
780 62.4500 15:12:04 LSE 1069682
------------------- -------------------- -------------- --------
16,140 62.4500 15:12:04 LSE 1069680
------------------- -------------------- -------------- --------
1,100 62.4500 15:12:04 LSE 1069678
------------------- -------------------- -------------- --------
1,229 62.4500 15:12:17 LSE 1070279
------------------- -------------------- -------------- --------
1,425 62.4500 15:12:17 LSE 1070281
------------------- -------------------- -------------- --------
11,606 62.4500 15:12:19 LSE 1070348
------------------- -------------------- -------------- --------
14,074 62.4500 15:13:11 LSE 1072119
------------------- -------------------- -------------- --------
14,286 62.4400 15:14:24 LSE 1074695
------------------- -------------------- -------------- --------
5,726 62.4400 15:14:24 LSE 1074693
------------------- -------------------- -------------- --------
14,263 62.4400 15:15:46 LSE 1077669
------------------- -------------------- -------------- --------
2,232 62.4400 15:16:07 LSE 1078329
------------------- -------------------- -------------- --------
7,502 62.4400 15:16:08 LSE 1078378
------------------- -------------------- -------------- --------
18,171 62.4400 15:16:08 LSE 1078380
------------------- -------------------- -------------- --------
24,725 62.4300 15:18:12 LSE 1082402
------------------- -------------------- -------------- --------
23,120 62.4300 15:19:16 LSE 1084504
------------------- -------------------- -------------- --------
7,987 62.4200 15:19:41 LSE 1085293
------------------- -------------------- -------------- --------
3,433 62.4200 15:19:45 LSE 1085446
------------------- -------------------- -------------- --------
5,448 62.4300 15:19:58 LSE 1085949
------------------- -------------------- -------------- --------
9,438 62.4300 15:20:10 LSE 1086334
------------------- -------------------- -------------- --------
15,239 62.4300 15:20:10 LSE 1086332
------------------- -------------------- -------------- --------
9,180 62.4200 15:20:24 LSE 1086787
------------------- -------------------- -------------- --------
11,332 62.4200 15:20:26 LSE 1086875
------------------- -------------------- -------------- --------
3,901 62.4200 15:20:34 LSE 1087149
------------------- -------------------- -------------- --------
8,435 62.4200 15:20:34 LSE 1087147
------------------- -------------------- -------------- --------
22,269 62.4300 15:21:26 LSE 1088740
------------------- -------------------- -------------- --------
9,142 62.4200 15:21:51 LSE 1089519
------------------- -------------------- -------------- --------
14,563 62.4200 15:22:03 LSE 1089928
------------------- -------------------- -------------- --------
18,398 62.4200 15:22:03 LSE 1089926
------------------- -------------------- -------------- --------
6,656 62.4300 15:22:44 LSE 1091260
------------------- -------------------- -------------- --------
13,392 62.4600 15:23:39 LSE 1092935
------------------- -------------------- -------------- --------
17,371 62.4500 15:23:59 LSE 1093594
------------------- -------------------- -------------- --------
13,181 62.4500 15:23:59 LSE 1093592
------------------- -------------------- -------------- --------
1,362 62.4400 15:24:09 LSE 1094063
------------------- -------------------- -------------- --------
17,000 62.4400 15:24:09 LSE 1094065
------------------- -------------------- -------------- --------
5,667 62.4400 15:24:09 LSE 1094067
------------------- -------------------- -------------- --------
4,565 62.4400 15:24:09 LSE 1094069
------------------- -------------------- -------------- --------
13,802 62.4200 15:24:20 LSE 1094699
------------------- -------------------- -------------- --------
13,150 62.4200 15:24:20 LSE 1094697
------------------- -------------------- -------------- --------
15,368 62.4200 15:24:54 LSE 1095779
------------------- -------------------- -------------- --------
10,824 62.4200 15:24:54 LSE 1095777
------------------- -------------------- -------------- --------
4,771 62.4200 15:24:54 LSE 1095775
------------------- -------------------- -------------- --------
7,676 62.4100 15:25:07 LSE 1096333
------------------- -------------------- -------------- --------
14,813 62.4700 15:29:12 LSE 1104401
------------------- -------------------- -------------- --------
15,680 62.4700 15:29:12 LSE 1104403
------------------- -------------------- -------------- --------
13,304 62.4700 15:29:12 LSE 1104405
------------------- -------------------- -------------- --------
32,710 62.4600 15:29:47 LSE 1105767
------------------- -------------------- -------------- --------
9,092 62.4600 15:29:47 LSE 1105465
------------------- -------------------- -------------- --------
22,665 62.4600 15:29:47 LSE 1105454
------------------- -------------------- -------------- --------
3,376 62.4600 15:29:47 LSE 1105442
------------------- -------------------- -------------- --------
17,197 62.4700 15:30:55 LSE 1108476
------------------- -------------------- -------------- --------
13,024 62.4700 15:30:55 LSE 1108474
------------------- -------------------- -------------- --------
23,363 62.4600 15:31:11 LSE 1109153
------------------- -------------------- -------------- --------
6,151 62.4600 15:31:11 LSE 1109151
------------------- -------------------- -------------- --------
28,681 62.4500 15:31:58 LSE 1110274
------------------- -------------------- -------------- --------
27,700 62.4300 15:32:03 LSE 1110529
------------------- -------------------- -------------- --------
30,844 62.4400 15:32:03 LSE 1110456
------------------- -------------------- -------------- --------
14,190 62.4500 15:33:13 LSE 1112562
------------------- -------------------- -------------- --------
19,156 62.4500 15:33:13 LSE 1112560
------------------- -------------------- -------------- --------
28,802 62.4400 15:33:22 LSE 1112838
------------------- -------------------- -------------- --------
16,032 62.4300 15:33:24 LSE 1112952
------------------- -------------------- -------------- --------
11,306 62.4300 15:33:24 LSE 1112950
------------------- -------------------- -------------- --------
18,236 62.4300 15:33:24 LSE 1112948
------------------- -------------------- -------------- --------
20,714 62.4400 15:33:54 LSE 1113909
------------------- -------------------- -------------- --------
12,423 62.4300 15:34:01 LSE 1114128
------------------- -------------------- -------------- --------
12,500 62.4300 15:34:01 LSE 1114126
------------------- -------------------- -------------- --------
7,500 62.4300 15:34:01 LSE 1114111
------------------- -------------------- -------------- --------
17,955 62.4300 15:34:01 LSE 1114113
------------------- -------------------- -------------- --------
15,267 62.4300 15:34:44 LSE 1115371
------------------- -------------------- -------------- --------
13,418 62.4200 15:34:50 LSE 1115532
------------------- -------------------- -------------- --------
15,267 62.4200 15:34:50 LSE 1115530
------------------- -------------------- -------------- --------
19,912 62.4200 15:36:12 LSE 1118403
------------------- -------------------- -------------- --------
139 62.4300 15:36:38 LSE 1119295
------------------- -------------------- -------------- --------
1,587 62.4400 15:37:33 LSE 1121130
------------------- -------------------- -------------- --------
26,583 62.4400 15:37:33 LSE 1121128
------------------- -------------------- -------------- --------
11,926 62.4300 15:38:09 LSE 1122525
------------------- -------------------- -------------- --------
11,332 62.4300 15:38:09 LSE 1122481
------------------- -------------------- -------------- --------
58,677 62.5000 15:42:32 LSE 1130935
------------------- -------------------- -------------- --------
22,296 62.5100 15:44:14 LSE 1134211
------------------- -------------------- -------------- --------
9,225 62.5100 15:44:14 LSE 1134209
------------------- -------------------- -------------- --------
19,807 62.5100 15:44:14 LSE 1134207
------------------- -------------------- -------------- --------
9,800 62.5100 15:44:14 LSE 1134205
------------------- -------------------- -------------- --------
5,592 62.5200 15:45:19 LSE 1136401
------------------- -------------------- -------------- --------
14,155 62.5200 15:45:19 LSE 1136405
------------------- -------------------- -------------- --------
48,782 62.5200 15:45:19 LSE 1136403
------------------- -------------------- -------------- --------
41,983 62.5200 15:46:33 LSE 1138725
------------------- -------------------- -------------- --------
16,999 62.5200 15:46:33 LSE 1138723
------------------- -------------------- -------------- --------
57,579 62.5100 15:46:53 LSE 1139451
------------------- -------------------- -------------- --------
33,260 62.5000 15:47:08 LSE 1139963
------------------- -------------------- -------------- --------
11,200 62.5000 15:47:08 LSE 1139961
------------------- -------------------- -------------- --------
2,589 62.5000 15:47:08 LSE 1139959
------------------- -------------------- -------------- --------
44,498 62.5100 15:48:13 LSE 1141908
------------------- -------------------- -------------- --------
33,073 62.5000 15:48:35 LSE 1142716
------------------- -------------------- -------------- --------
28,796 62.5000 15:50:14 LSE 1146133
------------------- -------------------- -------------- --------
8,717 62.5000 15:50:14 LSE 1146135
------------------- -------------------- -------------- --------
15,174 62.5000 15:50:14 LSE 1146131
------------------- -------------------- -------------- --------
14,880 62.5000 15:51:42 LSE 1149166
------------------- -------------------- -------------- --------
43,323 62.5000 15:51:42 LSE 1149164
------------------- -------------------- -------------- --------
16,813 62.5000 15:52:28 LSE 1150927
------------------- -------------------- -------------- --------
5,190 62.5000 15:52:28 LSE 1150925
------------------- -------------------- -------------- --------
11,332 62.5000 15:52:28 LSE 1150923
------------------- -------------------- -------------- --------
11,157 62.5000 15:52:28 LSE 1150921
------------------- -------------------- -------------- --------
187 62.5000 15:52:28 LSE 1150919
------------------- -------------------- -------------- --------
17,541 62.4900 15:52:46 LSE 1151440
------------------- -------------------- -------------- --------
21,342 62.4900 15:52:46 LSE 1151442
------------------- -------------------- -------------- --------
31,889 62.4800 15:52:51 LSE 1151668
------------------- -------------------- -------------- --------
27,745 62.4700 15:54:18 LSE 1154398
------------------- -------------------- -------------- --------
15,682 62.4800 15:54:18 LSE 1154388
------------------- -------------------- -------------- --------
30,871 62.4600 15:54:25 LSE 1154680
------------------- -------------------- -------------- --------
30,160 62.4500 15:54:47 LSE 1155267
------------------- -------------------- -------------- --------
48 62.4500 15:54:47 LSE 1155265
------------------- -------------------- -------------- --------
2,245 62.4300 15:55:08 LSE 1155899
------------------- -------------------- -------------- --------
24,812 62.4300 15:55:08 LSE 1155901
------------------- -------------------- -------------- --------
6,497 62.4200 15:55:26 LSE 1156707
------------------- -------------------- -------------- --------
9,061 62.4200 15:55:44 LSE 1157166
------------------- -------------------- -------------- --------
6,427 62.4200 15:55:54 LSE 1157461
------------------- -------------------- -------------- --------
11,702 62.4200 15:55:54 LSE 1157459
------------------- -------------------- -------------- --------
15,321 62.4200 15:56:00 LSE 1157584
------------------- -------------------- -------------- --------
7,044 62.4200 15:56:00 LSE 1157582
------------------- -------------------- -------------- --------
13,988 62.4200 15:58:30 LSE 1162366
------------------- -------------------- -------------- --------
23,344 62.4300 15:58:30 LSE 1162342
------------------- -------------------- -------------- --------
4,605 62.4300 15:58:30 LSE 1162340
------------------- -------------------- -------------- --------
9,569 62.4300 15:58:30 LSE 1162338
------------------- -------------------- -------------- --------
15,718 62.4300 15:58:30 LSE 1162336
------------------- -------------------- -------------- --------
1,716 62.4200 15:58:48 LSE 1162935
------------------- -------------------- -------------- --------
42,385 62.4300 15:59:45 LSE 1165298
------------------- -------------------- -------------- --------
9,922 62.4200 15:59:49 LSE 1165525
------------------- -------------------- -------------- --------
13,180 62.4200 15:59:49 LSE 1165523
------------------- -------------------- -------------- --------
19,042 62.4200 16:00:01 LSE 1166241
------------------- -------------------- -------------- --------
14,482 62.4200 16:00:01 LSE 1166239
------------------- -------------------- -------------- --------
8,802 62.4200 16:01:46 LSE 1171543
------------------- -------------------- -------------- --------
5,324 62.4200 16:01:47 LSE 1171579
------------------- -------------------- -------------- --------
79,111 62.4300 16:01:53 LSE 1171706
------------------- -------------------- -------------- --------
2,753 62.4300 16:01:53 LSE 1171708
------------------- -------------------- -------------- --------
11,918 62.4300 16:01:53 LSE 1171712
------------------- -------------------- -------------- --------
2,661 62.4300 16:01:53 LSE 1171710
------------------- -------------------- -------------- --------
15,198 62.4300 16:01:53 LSE 1171716
------------------- -------------------- -------------- --------
8,808 62.4300 16:01:53 LSE 1171714
------------------- -------------------- -------------- --------
13,276 62.4300 16:01:53 LSE 1171720
------------------- -------------------- -------------- --------
14,643 62.4300 16:01:53 LSE 1171718
------------------- -------------------- -------------- --------
713 62.4300 16:02:21 LSE 1173040
------------------- -------------------- -------------- --------
16,512 62.4500 16:04:59 LSE 1178769
------------------- -------------------- -------------- --------
14,655 62.4500 16:04:59 LSE 1178767
------------------- -------------------- -------------- --------
16,420 62.4500 16:04:59 LSE 1178765
------------------- -------------------- -------------- --------
11,332 62.4500 16:04:59 LSE 1178763
------------------- -------------------- -------------- --------
11,504 62.4600 16:05:48 LSE 1181001
------------------- -------------------- -------------- --------
12,500 62.4600 16:05:48 LSE 1180999
------------------- -------------------- -------------- --------
7,500 62.4600 16:05:48 LSE 1181004
------------------- -------------------- -------------- --------
11,400 62.4800 16:07:14 LSE 1184515
------------------- -------------------- -------------- --------
12,500 62.4800 16:07:14 LSE 1184513
------------------- -------------------- -------------- --------
11,802 62.4800 16:07:14 LSE 1184511
------------------- -------------------- -------------- --------
9,700 62.4800 16:07:14 LSE 1184509
------------------- -------------------- -------------- --------
13,000 62.4800 16:07:14 LSE 1184507
------------------- -------------------- -------------- --------
11,700 62.4800 16:07:14 LSE 1184517
------------------- -------------------- -------------- --------
6,631 62.4700 16:07:15 LSE 1184567
------------------- -------------------- -------------- --------
4,591 62.4700 16:07:15 LSE 1184564
------------------- -------------------- -------------- --------
11,397 62.4800 16:08:17 LSE 1187245
------------------- -------------------- -------------- --------
6,173 62.4800 16:08:18 LSE 1187272
------------------- -------------------- -------------- --------
4,591 62.4800 16:08:19 LSE 1187297
------------------- -------------------- -------------- --------
6,631 62.4800 16:08:20 LSE 1187319
------------------- -------------------- -------------- --------
19,253 62.4800 16:08:41 LSE 1188168
------------------- -------------------- -------------- --------
12,683 62.4800 16:08:41 LSE 1188166
------------------- -------------------- -------------- --------
12,875 62.4800 16:08:41 LSE 1188172
------------------- -------------------- -------------- --------
13,215 62.4800 16:08:41 LSE 1188170
------------------- -------------------- -------------- --------
33,285 62.4800 16:08:41 LSE 1188164
------------------- -------------------- -------------- --------
4,591 62.4800 16:08:41 LSE 1188162
------------------- -------------------- -------------- --------
7,018 62.4700 16:08:43 LSE 1188202
------------------- -------------------- -------------- --------
7,744 62.4700 16:08:48 LSE 1188363
------------------- -------------------- -------------- --------
7,604 62.4700 16:08:55 LSE 1188605
------------------- -------------------- -------------- --------
12,913 62.4700 16:09:25 LSE 1189692
------------------- -------------------- -------------- --------
14,657 62.4700 16:09:25 LSE 1189690
------------------- -------------------- -------------- --------
11,094 62.4700 16:09:25 LSE 1189688
------------------- -------------------- -------------- --------
12,977 62.4700 16:09:25 LSE 1189686
------------------- -------------------- -------------- --------
15,727 62.4700 16:09:25 LSE 1189684
------------------- -------------------- -------------- --------
11,781 62.4700 16:09:26 LSE 1189814
------------------- -------------------- -------------- --------
2,541 62.4700 16:09:26 LSE 1189812
------------------- -------------------- -------------- --------
12,709 62.4700 16:09:26 LSE 1189789
------------------- -------------------- -------------- --------
7,500 62.4700 16:09:26 LSE 1189787
------------------- -------------------- -------------- --------
12,500 62.4700 16:09:26 LSE 1189785
------------------- -------------------- -------------- --------
9,900 62.4700 16:09:26 LSE 1189783
------------------- -------------------- -------------- --------
11,475 62.4700 16:09:26 LSE 1189781
------------------- -------------------- -------------- --------
26,000 62.4500 16:10:16 LSE 1191939
------------------- -------------------- -------------- --------
8,127 62.4500 16:10:19 LSE 1192028
------------------- -------------------- -------------- --------
18,600 62.4500 16:10:47 LSE 1193277
------------------- -------------------- -------------- --------
31,177 62.4500 16:10:47 LSE 1193227
------------------- -------------------- -------------- --------
1,691 62.4500 16:10:47 LSE 1193225
------------------- -------------------- -------------- --------
3,923 62.4500 16:11:04 LSE 1194010
------------------- -------------------- -------------- --------
9,670 62.4500 16:11:04 LSE 1194012
------------------- -------------------- -------------- --------
5,518 62.4500 16:11:06 LSE 1194143
------------------- -------------------- -------------- --------
832 62.4500 16:11:06 LSE 1194141
------------------- -------------------- -------------- --------
10,133 62.4500 16:11:32 LSE 1195117
------------------- -------------------- -------------- --------
7,778 62.4500 16:12:23 LSE 1197133
------------------- -------------------- -------------- --------
14,160 62.4500 16:12:23 LSE 1197131
------------------- -------------------- -------------- --------
6,548 62.4500 16:12:23 LSE 1197114
------------------- -------------------- -------------- --------
9,847 62.4500 16:12:23 LSE 1197112
------------------- -------------------- -------------- --------
811 62.4500 16:12:24 LSE 1197185
------------------- -------------------- -------------- --------
7,784 62.4500 16:12:40 LSE 1197823
------------------- -------------------- -------------- --------
13,107 62.4500 16:12:42 LSE 1197918
------------------- -------------------- -------------- --------
12,490 62.4500 16:12:42 LSE 1197916
------------------- -------------------- -------------- --------
10,361 62.4500 16:12:42 LSE 1197914
------------------- -------------------- -------------- --------
2,486 62.4500 16:12:42 LSE 1197907
------------------- -------------------- -------------- --------
766 62.4500 16:12:42 LSE 1197905
------------------- -------------------- -------------- --------
6,631 62.4500 16:12:42 LSE 1197884
------------------- -------------------- -------------- --------
5,692 62.4400 16:12:49 LSE 1198119
------------------- -------------------- -------------- --------
24,710 62.4400 16:12:54 LSE 1198384
------------------- -------------------- -------------- --------
7,601 62.4300 16:13:11 LSE 1199099
------------------- -------------------- -------------- --------
8,819 62.4300 16:13:12 LSE 1199170
------------------- -------------------- -------------- --------
8,408 62.4400 16:14:34 LSE 1202099
------------------- -------------------- -------------- --------
300 62.4500 16:15:13 LSE 1204153
------------------- -------------------- -------------- --------
20,271 62.4500 16:15:13 LSE 1204151
------------------- -------------------- -------------- --------
10,993 62.4500 16:15:16 LSE 1204296
------------------- -------------------- -------------- --------
5,894 62.4500 16:15:18 LSE 1204369
------------------- -------------------- -------------- --------
13,955 62.4500 16:15:20 LSE 1204464
------------------- -------------------- -------------- --------
17,536 62.4500 16:15:20 LSE 1204462
------------------- -------------------- -------------- --------
1,032 62.4500 16:15:20 LSE 1204460
------------------- -------------------- -------------- --------
2,563 62.4500 16:15:20 LSE 1204458
------------------- -------------------- -------------- --------
13,337 62.4500 16:15:20 LSE 1204456
------------------- -------------------- -------------- --------
3,311 62.4400 16:15:21 LSE 1204610
------------------- -------------------- -------------- --------
6,856 62.4400 16:15:23 LSE 1204717
------------------- -------------------- -------------- --------
15,021 62.4500 16:16:38 LSE 1207610
------------------- -------------------- -------------- --------
4,988 62.4400 16:17:10 LSE 1208733
------------------- -------------------- -------------- --------
42,739 62.4400 16:17:10 LSE 1208731
------------------- -------------------- -------------- --------
7,727 62.4400 16:17:10 LSE 1208729
------------------- -------------------- -------------- --------
35,886 62.4500 16:17:10 LSE 1208692
------------------- -------------------- -------------- --------
18,456 62.4500 16:17:10 LSE 1208690
------------------- -------------------- -------------- --------
13,184 62.4300 16:17:12 LSE 1208793
------------------- -------------------- -------------- --------
3,999 62.4300 16:17:15 LSE 1208932
------------------- -------------------- -------------- --------
3,034 62.4300 16:17:15 LSE 1208930
------------------- -------------------- -------------- --------
2,800 62.4300 16:17:15 LSE 1208920
------------------- -------------------- -------------- --------
2,300 62.4300 16:17:15 LSE 1208918
------------------- -------------------- -------------- --------
14,143 62.4300 16:17:15 LSE 1208914
------------------- -------------------- -------------- --------
7,457 62.4300 16:17:15 LSE 1208916
------------------- -------------------- -------------- --------
12,000 62.4300 16:17:15 LSE 1208888
------------------- -------------------- -------------- --------
6,400 62.4300 16:17:16 LSE 1208984
------------------- -------------------- -------------- --------
6,631 62.4300 16:17:17 LSE 1209069
------------------- -------------------- -------------- --------
3,055 62.4300 16:17:20 LSE 1209172
------------------- -------------------- -------------- --------
3,709 62.4300 16:17:20 LSE 1209174
------------------- -------------------- -------------- --------
17,190 62.4200 16:17:30 LSE 1209601
------------------- -------------------- -------------- --------
1,561 62.4200 16:17:30 LSE 1209599
------------------- -------------------- -------------- --------
12,600 62.4300 16:17:30 LSE 1209595
------------------- -------------------- -------------- --------
9,082 62.4300 16:17:30 LSE 1209597
------------------- -------------------- -------------- --------
6,388 62.4200 16:17:32 LSE 1209692
------------------- -------------------- -------------- --------
7,480 62.4200 16:17:32 LSE 1209690
------------------- -------------------- -------------- --------
13,966 62.4200 16:17:39 LSE 1210064
------------------- -------------------- -------------- --------
3,828 62.4200 16:17:39 LSE 1210062
------------------- -------------------- -------------- --------
8,612 62.4200 16:17:39 LSE 1210060
------------------- -------------------- -------------- --------
11,127 62.4300 16:18:33 LSE 1212948
------------------- -------------------- -------------- --------
3,780 62.4300 16:18:33 LSE 1212950
------------------- -------------------- -------------- --------
13,356 62.4300 16:18:33 LSE 1212952
------------------- -------------------- -------------- --------
22,693 62.4100 16:18:44 LSE 1213403
------------------- -------------------- -------------- --------
1,209 62.4200 16:19:24 LSE 1215114
------------------- -------------------- -------------- --------
1,234 62.4200 16:20:05 LSE 1217474
------------------- -------------------- -------------- --------
19,160 62.4200 16:20:05 LSE 1217472
------------------- -------------------- -------------- --------
14,603 62.4300 16:20:34 LSE 1218962
------------------- -------------------- -------------- --------
13,659 62.4300 16:20:34 LSE 1218960
------------------- -------------------- -------------- --------
10,534 62.4200 16:20:42 LSE 1219366
------------------- -------------------- -------------- --------
21,022 62.4200 16:20:42 LSE 1219364
------------------- -------------------- -------------- --------
27,738 62.4100 16:20:53 LSE 1219838
------------------- -------------------- -------------- --------
778 62.4000 16:20:57 LSE 1219964
------------------- -------------------- -------------- --------
12,838 62.4000 16:21:01 LSE 1220138
------------------- -------------------- -------------- --------
15,412 62.4000 16:21:05 LSE 1220271
------------------- -------------------- -------------- --------
7,484 62.4000 16:21:05 LSE 1220269
------------------- -------------------- -------------- --------
7,444 62.4000 16:21:05 LSE 1220267
------------------- -------------------- -------------- --------
1,861 62.4000 16:21:30 LSE 1221346
------------------- -------------------- -------------- --------
1,643 62.4000 16:21:30 LSE 1221344
------------------- -------------------- -------------- --------
1,694 62.4400 16:22:28 LSE 1223776
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:30 LSE 1223892
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:32 LSE 1224041
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:35 LSE 1224137
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:37 LSE 1224281
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:40 LSE 1224519
------------------- -------------------- -------------- --------
3,722 62.4400 16:22:43 LSE 1224642
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:45 LSE 1224688
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:48 LSE 1224783
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:50 LSE 1224887
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:53 LSE 1224978
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:55 LSE 1225100
------------------- -------------------- -------------- --------
1,861 62.4400 16:22:57 LSE 1225186
------------------- -------------------- -------------- --------
21,028 62.4400 16:22:57 LSE 1225182
------------------- -------------------- -------------- --------
5,801 62.4400 16:22:57 LSE 1225184
------------------- -------------------- -------------- --------
3,722 62.4400 16:23:00 LSE 1225290
------------------- -------------------- -------------- --------
1,152 62.4400 16:23:03 LSE 1225431
------------------- -------------------- -------------- --------
1,861 62.4500 16:23:28 LSE 1227161
------------------- -------------------- -------------- --------
1,331 62.4500 16:23:28 LSE 1227159
------------------- -------------------- -------------- --------
3,722 62.4500 16:23:30 LSE 1227209
------------------- -------------------- -------------- --------
3,722 62.4500 16:23:33 LSE 1227316
------------------- -------------------- -------------- --------
1,861 62.4500 16:23:35 LSE 1227487
------------------- -------------------- -------------- --------
1,861 62.4500 16:23:40 LSE 1227637
------------------- -------------------- -------------- --------
7,918 62.4500 16:23:48 LSE 1227893
------------------- -------------------- -------------- --------
3,387 62.4500 16:23:48 LSE 1227891
------------------- -------------------- -------------- --------
1,861 62.4500 16:23:51 LSE 1227963
------------------- -------------------- -------------- --------
1,861 62.4500 16:24:10 LSE 1228970
------------------- -------------------- -------------- --------
9,305 62.4500 16:24:16 LSE 1229190
------------------- -------------------- -------------- --------
2,047 62.4500 16:24:18 LSE 1229300
------------------- -------------------- -------------- --------
823 62.4500 16:24:18 LSE 1229298
------------------- -------------------- -------------- --------
13,387 62.4800 16:24:54 LSE 1231108
------------------- -------------------- -------------- --------
12,956 62.4800 16:24:54 LSE 1231106
------------------- -------------------- -------------- --------
11,844 62.4800 16:24:54 LSE 1231114
------------------- -------------------- -------------- --------
2,741 62.4800 16:24:54 LSE 1231110
------------------- -------------------- -------------- --------
13,428 62.4800 16:24:54 LSE 1231112
------------------- -------------------- -------------- --------
7,359 62.4700 16:24:56 LSE 1231284
------------------- -------------------- -------------- --------
3,654 62.4700 16:24:58 LSE 1231353
------------------- -------------------- -------------- --------
13,858 62.4700 16:25:05 LSE 1231697
------------------- -------------------- -------------- --------
11,489 62.4700 16:25:05 LSE 1231695
------------------- -------------------- -------------- --------
5,583 62.4700 16:25:06 LSE 1231775
------------------- -------------------- -------------- --------
3,722 62.4700 16:25:09 LSE 1231971
------------------- -------------------- -------------- --------
1,844 62.4700 16:25:11 LSE 1232039
------------------- -------------------- -------------- --------
7,882 62.4800 16:25:29 LSE 1232693
------------------- -------------------- -------------- --------
3,381 62.4800 16:25:31 LSE 1232714
------------------- -------------------- -------------- --------
11,332 62.4900 16:25:46 LSE 1233256
------------------- -------------------- -------------- --------
4,064 62.4900 16:25:46 LSE 1233258
------------------- -------------------- -------------- --------
9,679 62.4900 16:25:46 LSE 1233252
------------------- -------------------- -------------- --------
4,042 62.4900 16:25:46 LSE 1233250
------------------- -------------------- -------------- --------
791 62.4900 16:25:46 LSE 1233247
------------------- -------------------- -------------- --------
7,132 62.4900 16:25:46 LSE 1233245
------------------- -------------------- -------------- --------
2,800 62.4900 16:25:46 LSE 1233243
------------------- -------------------- -------------- --------
3,433 62.4900 16:25:46 LSE 1233241
------------------- -------------------- -------------- --------
14,421 62.4900 16:25:46 LSE 1233239
------------------- -------------------- -------------- --------
4,090 62.4800 16:25:49 LSE 1233349
------------------- -------------------- -------------- --------
2,641 62.4900 16:25:51 LSE 1233449
------------------- -------------------- -------------- --------
13,242 62.4900 16:25:51 LSE 1233447
------------------- -------------------- -------------- --------
12,500 62.4900 16:25:51 LSE 1233445
------------------- -------------------- -------------- --------
11,000 62.4900 16:25:51 LSE 1233443
------------------- -------------------- -------------- --------
7,444 62.4800 16:25:54 LSE 1233570
------------------- -------------------- -------------- --------
10,970 62.4800 16:25:54 LSE 1233567
------------------- -------------------- -------------- --------
3,595 62.4800 16:25:56 LSE 1233627
------------------- -------------------- -------------- --------
1,081 62.4900 16:26:01 LSE 1233799
------------------- -------------------- -------------- --------
2,326 62.4900 16:26:04 LSE 1233853
------------------- -------------------- -------------- --------
12,500 62.5000 16:26:53 LSE 1235688
------------------- -------------------- -------------- --------
7,739 62.5000 16:26:53 LSE 1235686
------------------- -------------------- -------------- --------
1,722 62.5000 16:26:53 LSE 1235663
------------------- -------------------- -------------- --------
23,107 62.5000 16:26:53 LSE 1235661
------------------- -------------------- -------------- --------
18,524 62.5000 16:26:53 LSE 1235659
------------------- -------------------- -------------- --------
16,011 62.5000 16:26:53 LSE 1235657
------------------- -------------------- -------------- --------
5,666 62.5000 16:26:53 LSE 1235655
------------------- -------------------- -------------- --------
4,041 62.5000 16:26:53 LSE 1235653
------------------- -------------------- -------------- --------
18,527 62.4900 16:27:01 LSE 1236160
------------------- -------------------- -------------- --------
10,959 62.4900 16:27:01 LSE 1236158
------------------- -------------------- -------------- --------
14,609 62.4900 16:27:02 LSE 1236207
------------------- -------------------- -------------- --------
12,700 62.4900 16:27:02 LSE 1236205
------------------- -------------------- -------------- --------
8,527 62.4900 16:27:02 LSE 1236203
------------------- -------------------- -------------- --------
16,749 62.4900 16:27:02 LSE 1236201
------------------- -------------------- -------------- --------
18,527 62.4900 16:27:02 LSE 1236193
------------------- -------------------- -------------- --------
25,767 62.4800 16:27:07 LSE 1236374
------------------- -------------------- -------------- --------
8,840 62.4800 16:27:07 LSE 1236372
------------------- -------------------- -------------- --------
4,431 62.4700 16:27:12 LSE 1236646
------------------- -------------------- -------------- --------
21,801 62.4700 16:27:13 LSE 1236704
------------------- -------------------- -------------- --------
7,444 62.4600 16:27:14 LSE 1236742
------------------- -------------------- -------------- --------
1,861 62.4600 16:27:14 LSE 1236737
------------------- -------------------- -------------- --------
1,861 62.4600 16:27:17 LSE 1236827
------------------- -------------------- -------------- --------
20,471 62.4900 16:27:32 LSE 1237429
------------------- -------------------- -------------- --------
1,861 62.4900 16:27:34 LSE 1237493
------------------- -------------------- -------------- --------
3,722 62.4900 16:27:34 LSE 1237491
------------------- -------------------- -------------- --------
2,390 62.4900 16:27:56 LSE 1238124
------------------- -------------------- -------------- --------
8,320 62.5000 16:28:00 LSE 1238357
------------------- -------------------- -------------- --------
328 62.5000 16:28:00 LSE 1238317
------------------- -------------------- -------------- --------
15,932 62.5000 16:28:00 LSE 1238303
------------------- -------------------- -------------- --------
4,801 62.5000 16:28:00 LSE 1238300
------------------- -------------------- -------------- --------
1,500 62.5000 16:28:00 LSE 1238298
------------------- -------------------- -------------- --------
17,747 62.5000 16:28:00 LSE 1238296
------------------- -------------------- -------------- --------
14,888 62.5000 16:28:02 LSE 1238480
------------------- -------------------- -------------- --------
1,861 62.5000 16:28:05 LSE 1238624
------------------- -------------------- -------------- --------
583 62.5000 16:28:05 LSE 1238618
------------------- -------------------- -------------- --------
3,722 62.5000 16:28:05 LSE 1238616
------------------- -------------------- -------------- --------
11,166 62.5000 16:28:14 LSE 1239023
------------------- -------------------- -------------- --------
1,861 62.5000 16:28:17 LSE 1239152
------------------- -------------------- -------------- --------
1,861 62.5000 16:28:17 LSE 1239150
------------------- -------------------- -------------- --------
12,022 62.5100 16:28:18 LSE 1239187
------------------- -------------------- -------------- --------
7,056 62.5100 16:28:18 LSE 1239181
------------------- -------------------- -------------- --------
19,859 62.5100 16:28:18 LSE 1239183
------------------- -------------------- -------------- --------
3,493 62.5100 16:28:18 LSE 1239185
------------------- -------------------- -------------- --------
10,824 62.5100 16:28:18 LSE 1239189
------------------- -------------------- -------------- --------
5,200 62.5100 16:28:18 LSE 1239191
------------------- -------------------- -------------- --------
3,193 62.5100 16:28:18 LSE 1239193
------------------- -------------------- -------------- --------
7,974 62.5100 16:28:18 LSE 1239195
------------------- -------------------- -------------- --------
16,749 62.5100 16:28:19 LSE 1239245
------------------- -------------------- -------------- --------
4,144 62.5100 16:28:22 LSE 1239330
------------------- -------------------- -------------- --------
1,789 62.5100 16:28:40 LSE 1239868
------------------- -------------------- -------------- --------
92,756 62.5100 16:28:56 LSE 1240253
------------------- -------------------- -------------- --------
3,065 62.5100 16:28:57 LSE 1240286
------------------- -------------------- -------------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
END
POSQKLFFVDFBBBD
(END) Dow Jones Newswires
July 19, 2018 12:12 ET (16:12 GMT)
Grafico Azioni Lloyds Banking (LSE:LLOY)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Lloyds Banking (LSE:LLOY)
Storico
Da Apr 2023 a Apr 2024
