Report of Foreign Issuer (6-k)
July 19 2018 - 12:39PM
Edgar (US Regulatory)
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
FORM 6-K
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
19 July
2018
LLOYDS BANKING GROUP
plc
(Translation of registrant's name into
English)
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
(Address
of principal executive offices)
Indicate
by check mark whether the registrant files or will file annual
reports
under
cover Form 20-F or Form 40-F.
Form
20-F..X.. Form 40-F
Indicate
by check mark whether the registrant by furnishing the
information
contained
in this Form is also thereby furnishing the information to
the
Commission
pursuant to Rule 12g3-2(b) under the Securities Exchange Act of
1934.
Yes
No ..X..
If
"Yes" is marked, indicate below the file number assigned to the
registrant in connection with Rule
12g3-2(b):
82- ________
Index
to Exhibits
Item
No.
1 Regulatory News Service Announcement, dated 19 July
2018
re: Transaction
in Own Shares
|
|
|
|
|
|
|
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.
- END -
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 average price (pence)
|
Aggregated volume
|
|
|
|
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 purchased
|
Transaction price(pence per share)
|
Time of transaction
|
Trading venue
|
MatchId
|
|
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
|
Signatures
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorized.
LLOYDS
BANKING GROUP plc
(Registrant)
By: Douglas
Radcliffe
Name: Douglas
Radcliffe
Title: Group
Investor Relations Director
Date: 19
July 2018
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Apr 2023 to Apr 2024
