|
|
|
|
|
|
|
10 August 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:
|
|
|
|
|
10 August 2018
|
|
|
|
|
Number of ordinary shares purchased:
|
|
|
4,905,086
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
61.9300
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
61.6100
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
61.7671
|
|
|
|||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
10 August 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
61.7848
|
3,838,290
|
|
|
|
BATS Europe
|
61.6663
|
458,299
|
|
|
|
Chi-X Europe
|
61.7309
|
608,497
|
|
|
|
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
|
|
10,066
|
61.7800
|
08:20:39
|
LSE
|
608320
|
|
17,832
|
61.7800
|
08:20:39
|
LSE
|
608318
|
|
3,575
|
61.8000
|
08:22:51
|
LSE
|
611737
|
|
15,294
|
61.8000
|
08:22:51
|
LSE
|
611735
|
|
9,460
|
61.8000
|
08:22:51
|
LSE
|
611733
|
|
25,306
|
61.7900
|
08:25:01
|
LSE
|
614455
|
|
25,802
|
61.8600
|
08:29:45
|
LSE
|
621374
|
|
26,568
|
61.8300
|
08:35:28
|
LSE
|
629877
|
|
26,388
|
61.9100
|
08:39:23
|
LSE
|
636194
|
|
27,364
|
61.9200
|
08:43:14
|
LSE
|
642667
|
|
2,206
|
61.8600
|
08:46:42
|
LSE
|
648717
|
|
14,710
|
61.8600
|
08:46:42
|
LSE
|
648715
|
|
12,628
|
61.8600
|
08:46:42
|
LSE
|
648713
|
|
29,507
|
61.8500
|
08:51:49
|
LSE
|
658407
|
|
29,159
|
61.8000
|
08:58:42
|
LSE
|
673668
|
|
15,854
|
61.7600
|
09:03:58
|
LSE
|
681782
|
|
10,427
|
61.7600
|
09:03:58
|
LSE
|
681780
|
|
914
|
61.7600
|
09:03:58
|
LSE
|
681778
|
|
9,500
|
61.8100
|
09:07:59
|
LSE
|
686512
|
|
3,094
|
61.8100
|
09:07:59
|
LSE
|
686510
|
|
12,716
|
61.8100
|
09:07:59
|
LSE
|
686514
|
|
14,805
|
61.8600
|
09:09:27
|
LSE
|
690173
|
|
15,495
|
61.8600
|
09:09:27
|
LSE
|
690171
|
|
5,855
|
61.9300
|
09:50:11
|
LSE
|
741595
|
|
28,210
|
61.9300
|
09:50:11
|
LSE
|
741593
|
|
23,271
|
61.9300
|
09:50:11
|
LSE
|
741591
|
|
30,458
|
61.9200
|
09:50:20
|
LSE
|
741806
|
|
7,607
|
61.9200
|
09:50:20
|
LSE
|
741804
|
|
10,230
|
61.9100
|
09:51:45
|
LSE
|
743863
|
|
26,409
|
61.9100
|
09:51:45
|
LSE
|
743861
|
|
300
|
61.9100
|
09:53:02
|
LSE
|
745967
|
|
11,532
|
61.9100
|
09:53:02
|
LSE
|
745965
|
|
20,787
|
61.9100
|
09:53:09
|
LSE
|
746102
|
|
500
|
61.9100
|
09:53:09
|
LSE
|
746075
|
|
8,153
|
61.9100
|
09:53:17
|
LSE
|
746235
|
|
5,087
|
61.9100
|
09:53:17
|
LSE
|
746231
|
|
29,381
|
61.9300
|
10:01:01
|
LSE
|
756334
|
|
29,826
|
61.9300
|
10:02:44
|
LSE
|
758377
|
|
1,720
|
61.9200
|
10:02:55
|
LSE
|
758543
|
|
27,197
|
61.9200
|
10:02:55
|
LSE
|
758545
|
|
12,946
|
61.9100
|
10:03:09
|
LSE
|
758806
|
|
14,006
|
61.9100
|
10:03:11
|
LSE
|
758831
|
|
2,742
|
61.9100
|
10:03:29
|
LSE
|
759087
|
|
341
|
61.9100
|
10:04:14
|
LSE
|
759868
|
|
356
|
61.9000
|
10:05:38
|
LSE
|
761989
|
|
9,570
|
61.9000
|
10:05:38
|
LSE
|
761987
|
|
8,000
|
61.9000
|
10:05:38
|
LSE
|
761985
|
|
8,752
|
61.9000
|
10:05:38
|
LSE
|
761983
|
|
26,217
|
61.9300
|
10:13:52
|
LSE
|
771725
|
|
24,327
|
61.9300
|
10:36:13
|
LSE
|
799872
|
|
1,436
|
61.9300
|
10:36:13
|
LSE
|
799870
|
|
20,991
|
61.9300
|
10:43:22
|
LSE
|
809930
|
|
7,500
|
61.9300
|
10:43:22
|
LSE
|
809928
|
|
4,348
|
61.9200
|
10:43:56
|
LSE
|
810594
|
|
23,870
|
61.9200
|
10:43:56
|
LSE
|
810592
|
|
2,019
|
61.9200
|
10:43:56
|
LSE
|
810590
|
|
23,870
|
61.9200
|
10:43:56
|
LSE
|
810588
|
|
2,108
|
61.9200
|
10:43:56
|
LSE
|
810586
|
|
26,912
|
61.8000
|
10:46:35
|
LSE
|
814775
|
|
8,000
|
61.8000
|
10:51:04
|
LSE
|
821836
|
|
19,841
|
61.8000
|
10:51:05
|
LSE
|
821899
|
|
28,632
|
61.7600
|
10:57:43
|
LSE
|
833029
|
|
26,711
|
61.8300
|
11:04:29
|
LSE
|
839552
|
|
26,682
|
61.8400
|
11:16:56
|
LSE
|
846912
|
|
25,446
|
61.8100
|
11:22:38
|
LSE
|
850202
|
|
27,099
|
61.8600
|
11:30:55
|
LSE
|
855055
|
|
12,709
|
61.8400
|
11:39:02
|
LSE
|
859235
|
|
3,360
|
61.8400
|
11:39:02
|
LSE
|
859233
|
|
9,500
|
61.8400
|
11:39:02
|
LSE
|
859237
|
|
485
|
61.8400
|
11:39:02
|
LSE
|
859239
|
|
27,120
|
61.8500
|
11:48:16
|
LSE
|
863666
|
|
743
|
61.8500
|
11:48:16
|
LSE
|
863664
|
|
10,456
|
61.8400
|
11:54:12
|
LSE
|
867358
|
|
7,425
|
61.8400
|
11:54:17
|
LSE
|
867395
|
|
11,209
|
61.8400
|
11:55:18
|
LSE
|
868023
|
|
28,563
|
61.9300
|
12:02:33
|
LSE
|
873592
|
|
6,846
|
61.9100
|
12:04:31
|
LSE
|
874842
|
|
21,600
|
61.9100
|
12:04:31
|
LSE
|
874840
|
|
9,283
|
61.9000
|
12:09:40
|
LSE
|
877693
|
|
9,500
|
61.9000
|
12:09:40
|
LSE
|
877691
|
|
6,930
|
61.9000
|
12:09:45
|
LSE
|
877738
|
|
22,432
|
61.9000
|
12:18:54
|
LSE
|
882277
|
|
8,132
|
61.9000
|
12:18:54
|
LSE
|
882275
|
|
14,638
|
61.8700
|
12:25:56
|
LSE
|
886583
|
|
8,000
|
61.8700
|
12:25:56
|
LSE
|
886581
|
|
5,526
|
61.8700
|
12:25:56
|
LSE
|
886579
|
|
9,531
|
61.8500
|
12:32:37
|
LSE
|
890109
|
|
7,500
|
61.8500
|
12:32:37
|
LSE
|
890107
|
|
12,500
|
61.8500
|
12:32:37
|
LSE
|
890105
|
|
29,758
|
61.8200
|
12:40:15
|
LSE
|
902579
|
|
24,715
|
61.8300
|
12:47:46
|
LSE
|
906651
|
|
4,613
|
61.8000
|
12:55:32
|
LSE
|
911839
|
|
22,369
|
61.8000
|
12:55:32
|
LSE
|
911837
|
|
10,000
|
61.7600
|
13:02:45
|
LSE
|
918310
|
|
12,158
|
61.7600
|
13:02:45
|
LSE
|
918308
|
|
5,162
|
61.7600
|
13:03:11
|
LSE
|
918663
|
|
655
|
61.7600
|
13:03:20
|
LSE
|
918794
|
|
6,027
|
61.6300
|
13:09:09
|
LSE
|
924933
|
|
1,003
|
61.6300
|
13:09:09
|
LSE
|
924923
|
|
18,283
|
61.6300
|
13:09:09
|
LSE
|
924921
|
|
30,650
|
61.6900
|
13:14:42
|
LSE
|
930269
|
|
28,599
|
61.8500
|
13:22:52
|
LSE
|
936335
|
|
30,205
|
61.8400
|
13:29:50
|
LSE
|
941967
|
|
18,528
|
61.8100
|
13:34:08
|
LSE
|
945551
|
|
7,500
|
61.8100
|
13:34:08
|
LSE
|
945549
|
|
3,750
|
61.8100
|
13:34:08
|
LSE
|
945547
|
|
2,007
|
61.7900
|
13:39:53
|
LSE
|
950008
|
|
24,809
|
61.7900
|
13:39:57
|
LSE
|
950041
|
|
26,293
|
61.7700
|
13:45:54
|
LSE
|
955055
|
|
4,591
|
61.6800
|
13:47:56
|
LSE
|
956472
|
|
23,025
|
61.6800
|
13:48:18
|
LSE
|
956965
|
|
3,551
|
61.6400
|
13:49:18
|
LSE
|
958369
|
|
1,798
|
61.6400
|
13:49:18
|
LSE
|
958367
|
|
3,551
|
61.6400
|
13:49:18
|
LSE
|
958365
|
|
3,551
|
61.6400
|
13:49:18
|
LSE
|
958363
|
|
8,000
|
61.6400
|
13:49:18
|
LSE
|
958359
|
|
800
|
61.6400
|
13:49:18
|
LSE
|
958357
|
|
2,397
|
61.6400
|
13:49:19
|
LSE
|
958390
|
|
4,241
|
61.6400
|
13:49:27
|
LSE
|
958530
|
|
3,791
|
61.6600
|
13:50:58
|
LSE
|
959994
|
|
10,484
|
61.6600
|
13:50:58
|
LSE
|
959992
|
|
11,254
|
61.6600
|
13:50:58
|
LSE
|
959990
|
|
2,482
|
61.6900
|
13:54:01
|
CHIX
|
962992
|
|
2,359
|
61.6900
|
13:54:01
|
BATE
|
962990
|
|
28,436
|
61.6800
|
13:54:04
|
LSE
|
963037
|
|
20,347
|
61.6800
|
13:54:04
|
LSE
|
963035
|
|
4,964
|
61.6900
|
13:54:04
|
CHIX
|
963028
|
|
3,460
|
61.6900
|
13:54:04
|
CHIX
|
963026
|
|
2,625
|
61.6900
|
13:54:04
|
CHIX
|
963024
|
|
2,815
|
61.6900
|
13:54:04
|
CHIX
|
963022
|
|
9,365
|
61.6900
|
13:54:14
|
BATE
|
963170
|
|
5,000
|
61.6900
|
13:54:14
|
BATE
|
963168
|
|
5,000
|
61.6900
|
13:54:14
|
BATE
|
963164
|
|
8,318
|
61.6800
|
13:54:14
|
LSE
|
963166
|
|
79
|
61.6900
|
13:54:40
|
CHIX
|
963404
|
|
2,853
|
61.6700
|
13:55:23
|
CHIX
|
964366
|
|
2,769
|
61.6800
|
13:55:23
|
BATE
|
964363
|
|
2,231
|
61.6800
|
13:55:23
|
BATE
|
964361
|
|
1,092
|
61.6700
|
13:56:31
|
BATE
|
964987
|
|
3,993
|
61.6700
|
13:56:31
|
BATE
|
964989
|
|
2,861
|
61.6800
|
13:56:38
|
CHIX
|
965074
|
|
2,567
|
61.6700
|
13:57:07
|
BATE
|
965443
|
|
9,500
|
61.6500
|
13:58:23
|
LSE
|
966557
|
|
1,726
|
61.6500
|
13:58:23
|
LSE
|
966555
|
|
5,000
|
61.6500
|
13:58:31
|
BATE
|
966686
|
|
19,129
|
61.6500
|
13:58:31
|
LSE
|
966672
|
|
5,000
|
61.6400
|
13:59:16
|
CHIX
|
967215
|
|
3,771
|
61.6400
|
13:59:26
|
BATE
|
967325
|
|
8,517
|
61.6300
|
13:59:26
|
LSE
|
967321
|
|
4,978
|
61.6500
|
14:00:50
|
CHIX
|
968746
|
|
2,094
|
61.6500
|
14:00:50
|
BATE
|
968744
|
|
35
|
61.6600
|
14:00:52
|
BATE
|
968783
|
|
449
|
61.6600
|
14:00:52
|
BATE
|
968781
|
|
103
|
61.6600
|
14:00:52
|
BATE
|
968776
|
|
534
|
61.6600
|
14:00:52
|
BATE
|
968767
|
|
122
|
61.6600
|
14:00:52
|
BATE
|
968769
|
|
7,500
|
61.6800
|
14:01:25
|
LSE
|
969256
|
|
7,500
|
61.6800
|
14:01:25
|
LSE
|
969254
|
|
1,360
|
61.6800
|
14:01:25
|
LSE
|
969252
|
|
2,571
|
61.6900
|
14:01:47
|
CHIX
|
969525
|
|
3,637
|
61.6900
|
14:01:50
|
BATE
|
969578
|
|
5,000
|
61.6900
|
14:01:50
|
BATE
|
969576
|
|
2,352
|
61.6700
|
14:02:07
|
CHIX
|
969891
|
|
8,527
|
61.6800
|
14:02:07
|
LSE
|
969887
|
|
19,067
|
61.6800
|
14:02:07
|
LSE
|
969889
|
|
30,261
|
61.6600
|
14:02:17
|
LSE
|
969992
|
|
3,562
|
61.6700
|
14:02:27
|
BATE
|
970158
|
|
2,331
|
61.6300
|
14:03:12
|
CHIX
|
970941
|
|
4,467
|
61.6300
|
14:03:36
|
BATE
|
971473
|
|
1,038
|
61.6300
|
14:03:36
|
BATE
|
971471
|
|
342
|
61.6300
|
14:03:36
|
BATE
|
971469
|
|
3,712
|
61.6400
|
14:04:21
|
BATE
|
972075
|
|
2,426
|
61.6300
|
14:04:31
|
CHIX
|
972279
|
|
10,000
|
61.6200
|
14:04:56
|
LSE
|
972597
|
|
1,177
|
61.6200
|
14:04:56
|
LSE
|
972525
|
|
2,457
|
61.6200
|
14:05:03
|
CHIX
|
972712
|
|
13,359
|
61.6200
|
14:05:03
|
LSE
|
972700
|
|
1,437
|
61.6200
|
14:05:03
|
LSE
|
972698
|
|
2,016
|
61.6100
|
14:05:39
|
BATE
|
973269
|
|
2,285
|
61.6200
|
14:07:01
|
BATE
|
974373
|
|
5,000
|
61.6200
|
14:07:20
|
BATE
|
974626
|
|
16,000
|
61.6200
|
14:07:20
|
LSE
|
974622
|
|
4,306
|
61.6200
|
14:07:20
|
LSE
|
974620
|
|
4,310
|
61.6200
|
14:07:20
|
LSE
|
974624
|
|
2,410
|
61.6200
|
14:07:20
|
BATE
|
974618
|
|
123
|
61.6300
|
14:07:20
|
CHIX
|
974600
|
|
5,000
|
61.6300
|
14:07:20
|
CHIX
|
974597
|
|
2,261
|
61.6200
|
14:07:50
|
BATE
|
975033
|
|
2,302
|
61.6200
|
14:07:56
|
BATE
|
975079
|
|
17,320
|
61.6500
|
14:09:58
|
LSE
|
976718
|
|
8,000
|
61.6500
|
14:09:58
|
LSE
|
976716
|
|
2,003
|
61.6500
|
14:09:58
|
CHIX
|
976713
|
|
2,395
|
61.6500
|
14:09:58
|
BATE
|
976710
|
|
4,581
|
61.6500
|
14:09:59
|
CHIX
|
976733
|
|
5,000
|
61.6500
|
14:09:59
|
BATE
|
976728
|
|
2,426
|
61.6500
|
14:09:59
|
BATE
|
976730
|
|
4,500
|
61.6500
|
14:11:11
|
BATE
|
977750
|
|
865
|
61.6500
|
14:11:11
|
BATE
|
977748
|
|
3,013
|
61.6500
|
14:11:14
|
CHIX
|
977800
|
|
4,406
|
61.6500
|
14:12:11
|
BATE
|
978689
|
|
729
|
61.6600
|
14:12:30
|
CHIX
|
978958
|
|
1,104
|
61.6600
|
14:12:30
|
CHIX
|
978956
|
|
2,002
|
61.6600
|
14:12:30
|
BATE
|
978954
|
|
2,548
|
61.6800
|
14:12:55
|
LSE
|
979325
|
|
24,000
|
61.6800
|
14:12:55
|
LSE
|
979327
|
|
4,060
|
61.6800
|
14:13:01
|
LSE
|
979461
|
|
2,224
|
61.6800
|
14:13:07
|
CHIX
|
979531
|
|
2,487
|
61.6800
|
14:13:07
|
BATE
|
979528
|
|
2,316
|
61.6900
|
14:13:39
|
BATE
|
979844
|
|
2,228
|
61.6900
|
14:13:43
|
CHIX
|
979900
|
|
2,409
|
61.6900
|
14:14:43
|
CHIX
|
980702
|
|
4,286
|
61.6900
|
14:14:43
|
BATE
|
980700
|
|
27,472
|
61.6800
|
14:14:54
|
LSE
|
980899
|
|
46
|
61.6600
|
14:15:26
|
BATE
|
981369
|
|
109
|
61.6600
|
14:15:26
|
BATE
|
981367
|
|
155
|
61.6600
|
14:15:26
|
BATE
|
981365
|
|
184
|
61.6600
|
14:15:26
|
BATE
|
981363
|
|
220
|
61.6600
|
14:15:26
|
BATE
|
981361
|
|
261
|
61.6600
|
14:15:26
|
BATE
|
981359
|
|
2,410
|
61.6800
|
14:15:48
|
CHIX
|
981756
|
|
1,340
|
61.6700
|
14:16:03
|
BATE
|
982120
|
|
916
|
61.6700
|
14:16:03
|
BATE
|
982118
|
|
3,350
|
61.6600
|
14:16:09
|
BATE
|
982230
|
|
158
|
61.6700
|
14:17:33
|
BATE
|
983715
|
|
338
|
61.6700
|
14:17:33
|
CHIX
|
983713
|
|
466
|
61.6700
|
14:17:33
|
BATE
|
983709
|
|
460
|
61.6700
|
14:17:33
|
CHIX
|
983711
|
|
28,266
|
61.6700
|
14:18:03
|
LSE
|
984148
|
|
2,307
|
61.6700
|
14:18:03
|
CHIX
|
984146
|
|
2,433
|
61.6700
|
14:18:03
|
BATE
|
984144
|
|
5,664
|
61.6700
|
14:18:05
|
BATE
|
984212
|
|
2,342
|
61.6500
|
14:18:52
|
CHIX
|
984944
|
|
19,256
|
61.6500
|
14:20:01
|
LSE
|
985992
|
|
2,233
|
61.6500
|
14:20:01
|
CHIX
|
985988
|
|
8,028
|
61.6500
|
14:20:01
|
LSE
|
985990
|
|
2,802
|
61.6500
|
14:20:02
|
CHIX
|
986026
|
|
2,182
|
61.6500
|
14:20:02
|
BATE
|
986024
|
|
2,490
|
61.6500
|
14:20:02
|
BATE
|
986021
|
|
4,414
|
61.6500
|
14:20:17
|
BATE
|
986432
|
|
2,310
|
61.6600
|
14:21:03
|
BATE
|
987533
|
|
3,375
|
61.6600
|
14:21:03
|
BATE
|
987510
|
|
13,383
|
61.6600
|
14:21:03
|
LSE
|
987505
|
|
4,709
|
61.6600
|
14:21:03
|
LSE
|
987503
|
|
10,101
|
61.6600
|
14:21:03
|
LSE
|
987501
|
|
3,271
|
61.6500
|
14:21:29
|
CHIX
|
987915
|
|
3,511
|
61.6400
|
14:22:00
|
BATE
|
988307
|
|
381
|
61.6300
|
14:22:31
|
CHIX
|
988862
|
|
2,718
|
61.6300
|
14:22:31
|
CHIX
|
988860
|
|
171
|
61.6300
|
14:22:34
|
BATE
|
988885
|
|
2,184
|
61.6300
|
14:22:34
|
BATE
|
988883
|
|
2,476
|
61.6200
|
14:23:37
|
CHIX
|
989868
|
|
21,652
|
61.6200
|
14:23:37
|
LSE
|
989864
|
|
3,215
|
61.6200
|
14:23:46
|
LSE
|
990031
|
|
4,142
|
61.6200
|
14:23:51
|
BATE
|
990194
|
|
2,340
|
61.6300
|
14:23:51
|
BATE
|
990196
|
|
3,347
|
61.6300
|
14:24:45
|
CHIX
|
991027
|
|
2,111
|
61.6200
|
14:24:57
|
BATE
|
991191
|
|
1,456
|
61.6200
|
14:27:01
|
CHIX
|
993073
|
|
2,432
|
61.6200
|
14:27:01
|
BATE
|
993071
|
|
2,134
|
61.6400
|
14:27:15
|
BATE
|
993270
|
|
2,188
|
61.6400
|
14:27:22
|
BATE
|
993367
|
|
3,384
|
61.6400
|
14:27:30
|
BATE
|
993480
|
|
5,700
|
61.6400
|
14:27:30
|
BATE
|
993478
|
|
6,000
|
61.6400
|
14:27:30
|
CHIX
|
993476
|
|
570
|
61.6400
|
14:29:02
|
CHIX
|
995402
|
|
2,137
|
61.6400
|
14:29:02
|
BATE
|
995400
|
|
26,033
|
61.6400
|
14:29:02
|
LSE
|
995379
|
|
29,843
|
61.6400
|
14:29:02
|
LSE
|
995377
|
|
2,356
|
61.6400
|
14:29:02
|
BATE
|
995375
|
|
1,802
|
61.6400
|
14:29:05
|
CHIX
|
995484
|
|
5,000
|
61.6400
|
14:29:16
|
BATE
|
995723
|
|
5,450
|
61.6500
|
14:29:41
|
CHIX
|
996337
|
|
3,402
|
61.6500
|
14:29:45
|
BATE
|
996431
|
|
24,746
|
61.6300
|
14:29:58
|
LSE
|
996697
|
|
28,246
|
61.6200
|
14:30:00
|
LSE
|
996727
|
|
635
|
61.6500
|
14:30:40
|
CHIX
|
1000037
|
|
961
|
61.6500
|
14:30:40
|
CHIX
|
1000034
|
|
1,457
|
61.6500
|
14:30:40
|
CHIX
|
1000029
|
|
495
|
61.6600
|
14:30:49
|
CHIX
|
1000431
|
|
2,562
|
61.6800
|
14:31:05
|
CHIX
|
1000785
|
|
28,952
|
61.6700
|
14:31:05
|
LSE
|
1000783
|
|
2,293
|
61.6700
|
14:31:05
|
BATE
|
1000781
|
|
5,000
|
61.6700
|
14:31:06
|
BATE
|
1000890
|
|
4,307
|
61.7200
|
14:31:51
|
CHIX
|
1002512
|
|
5,000
|
61.7100
|
14:31:54
|
BATE
|
1002592
|
|
2,225
|
61.7200
|
14:31:54
|
BATE
|
1002580
|
|
27
|
61.7100
|
14:31:55
|
BATE
|
1002601
|
|
5,000
|
61.7100
|
14:31:55
|
BATE
|
1002599
|
|
3,050
|
61.6900
|
14:32:05
|
LSE
|
1002990
|
|
25,421
|
61.6900
|
14:32:05
|
LSE
|
1002988
|
|
2,422
|
61.6700
|
14:32:11
|
CHIX
|
1003274
|
|
10,200
|
61.6800
|
14:32:25
|
LSE
|
1003587
|
|
2,702
|
61.6800
|
14:32:26
|
BATE
|
1003624
|
|
1,142
|
61.6800
|
14:32:26
|
BATE
|
1003622
|
|
22,213
|
61.6600
|
14:32:45
|
LSE
|
1004099
|
|
2,186
|
61.6600
|
14:32:45
|
LSE
|
1004097
|
|
2,294
|
61.6600
|
14:32:45
|
LSE
|
1004101
|
|
5,735
|
61.6500
|
14:33:31
|
BATE
|
1005249
|
|
5,323
|
61.6400
|
14:33:31
|
BATE
|
1005247
|
|
5,994
|
61.6400
|
14:33:34
|
CHIX
|
1005358
|
|
3,233
|
61.6400
|
14:33:59
|
BATE
|
1005903
|
|
2,169
|
61.6400
|
14:33:59
|
CHIX
|
1005900
|
|
201
|
61.6600
|
14:34:25
|
CHIX
|
1006457
|
|
93
|
61.6600
|
14:34:25
|
BATE
|
1006455
|
|
400
|
61.6600
|
14:34:25
|
CHIX
|
1006453
|
|
4,967
|
61.6600
|
14:34:26
|
BATE
|
1006470
|
|
4,154
|
61.6600
|
14:34:59
|
CHIX
|
1007321
|
|
218
|
61.6600
|
14:34:59
|
BATE
|
1007315
|
|
5,000
|
61.6600
|
14:34:59
|
BATE
|
1007313
|
|
11,911
|
61.6600
|
14:34:59
|
LSE
|
1007309
|
|
14,051
|
61.6600
|
14:34:59
|
LSE
|
1007307
|
|
3,665
|
61.6400
|
14:35:28
|
LSE
|
1008271
|
|
25,777
|
61.6400
|
14:35:28
|
LSE
|
1008269
|
|
5,347
|
61.6500
|
14:35:40
|
BATE
|
1008636
|
|
518
|
61.6400
|
14:35:40
|
LSE
|
1008632
|
|
3,667
|
61.6500
|
14:35:56
|
CHIX
|
1008999
|
|
25,942
|
61.6500
|
14:36:16
|
LSE
|
1009556
|
|
1,500
|
61.6600
|
14:36:29
|
CHIX
|
1009897
|
|
2,470
|
61.6700
|
14:36:50
|
CHIX
|
1010466
|
|
2,444
|
61.7000
|
14:37:26
|
BATE
|
1011272
|
|
2,167
|
61.7000
|
14:37:26
|
BATE
|
1011270
|
|
3,313
|
61.6900
|
14:37:36
|
CHIX
|
1011414
|
|
25,361
|
61.6900
|
14:37:36
|
LSE
|
1011412
|
|
5,000
|
61.6900
|
14:37:38
|
BATE
|
1011485
|
|
434
|
61.6900
|
14:37:41
|
BATE
|
1011634
|
|
5,000
|
61.6900
|
14:37:41
|
BATE
|
1011630
|
|
20
|
61.6900
|
14:37:41
|
BATE
|
1011632
|
|
2,060
|
61.6700
|
14:38:16
|
BATE
|
1012639
|
|
2,940
|
61.6700
|
14:38:16
|
BATE
|
1012637
|
|
3,478
|
61.6600
|
14:38:27
|
CHIX
|
1012994
|
|
4,237
|
61.6500
|
14:38:28
|
LSE
|
1013020
|
|
25,546
|
61.6500
|
14:38:28
|
LSE
|
1013018
|
|
3,170
|
61.6600
|
14:38:55
|
BATE
|
1013819
|
|
2,079
|
61.6500
|
14:39:02
|
BATE
|
1013961
|
|
3,031
|
61.6600
|
14:39:25
|
BATE
|
1014599
|
|
1,113
|
61.6600
|
14:39:33
|
CHIX
|
1014805
|
|
2,629
|
61.6600
|
14:39:33
|
CHIX
|
1014803
|
|
2,581
|
61.6500
|
14:40:00
|
CHIX
|
1015335
|
|
24,625
|
61.6500
|
14:40:00
|
LSE
|
1015279
|
|
26,587
|
61.6600
|
14:40:19
|
LSE
|
1015867
|
|
2,053
|
61.6600
|
14:40:19
|
BATE
|
1015865
|
|
17,816
|
61.6500
|
14:40:23
|
LSE
|
1015977
|
|
2,659
|
61.6600
|
14:40:30
|
BATE
|
1016119
|
|
128
|
61.6600
|
14:40:30
|
BATE
|
1016117
|
|
9,297
|
61.6500
|
14:40:30
|
LSE
|
1016115
|
|
3,461
|
61.6600
|
14:40:34
|
BATE
|
1016263
|
|
2,875
|
61.6500
|
14:40:50
|
CHIX
|
1016701
|
|
3,221
|
61.6500
|
14:41:04
|
BATE
|
1017134
|
|
2,453
|
61.6500
|
14:41:25
|
CHIX
|
1017745
|
|
28,295
|
61.6500
|
14:41:25
|
LSE
|
1017743
|
|
2,364
|
61.6500
|
14:42:05
|
CHIX
|
1018851
|
|
773
|
61.6700
|
14:42:24
|
CHIX
|
1019187
|
|
2,270
|
61.6900
|
14:42:34
|
BATE
|
1019519
|
|
6,738
|
61.6900
|
14:42:58
|
BATE
|
1020163
|
|
3,437
|
61.6900
|
14:43:11
|
CHIX
|
1020519
|
|
3,082
|
61.7000
|
14:43:44
|
LSE
|
1021292
|
|
2,372
|
61.7000
|
14:43:44
|
BATE
|
1021290
|
|
21,430
|
61.7000
|
14:43:44
|
LSE
|
1021296
|
|
3,969
|
61.7000
|
14:43:44
|
LSE
|
1021294
|
|
840
|
61.6900
|
14:44:02
|
CHIX
|
1021925
|
|
5,172
|
61.6800
|
14:44:02
|
LSE
|
1021898
|
|
2,946
|
61.6800
|
14:44:02
|
LSE
|
1021896
|
|
2,138
|
61.6900
|
14:44:35
|
BATE
|
1022831
|
|
2,181
|
61.6900
|
14:44:35
|
BATE
|
1022829
|
|
4,505
|
61.6900
|
14:44:39
|
CHIX
|
1022926
|
|
7,584
|
61.6900
|
14:44:41
|
BATE
|
1022990
|
|
2,475
|
61.6900
|
14:44:41
|
BATE
|
1022988
|
|
3,983
|
61.6800
|
14:44:42
|
LSE
|
1023006
|
|
8,000
|
61.6800
|
14:44:42
|
LSE
|
1023008
|
|
9,263
|
61.6800
|
14:44:42
|
LSE
|
1023010
|
|
1,269
|
61.6800
|
14:44:42
|
LSE
|
1023012
|
|
5,524
|
61.6900
|
14:45:38
|
BATE
|
1024553
|
|
3,961
|
61.6900
|
14:45:38
|
CHIX
|
1024544
|
|
4,741
|
61.6900
|
14:46:14
|
BATE
|
1025599
|
|
2,473
|
61.6800
|
14:46:30
|
BATE
|
1026171
|
|
26,081
|
61.6800
|
14:46:30
|
LSE
|
1026169
|
|
1,364
|
61.6800
|
14:46:30
|
LSE
|
1026167
|
|
4,399
|
61.6800
|
14:46:30
|
LSE
|
1026165
|
|
8,000
|
61.6800
|
14:46:30
|
LSE
|
1026163
|
|
16,000
|
61.6800
|
14:46:30
|
LSE
|
1026161
|
|
1
|
61.6900
|
14:47:30
|
CHIX
|
1027493
|
|
3
|
61.6900
|
14:47:30
|
CHIX
|
1027491
|
|
4
|
61.6900
|
14:47:30
|
CHIX
|
1027489
|
|
5
|
61.6900
|
14:47:30
|
CHIX
|
1027482
|
|
8
|
61.6900
|
14:47:30
|
CHIX
|
1027480
|
|
13
|
61.6900
|
14:47:30
|
CHIX
|
1027478
|
|
20
|
61.6900
|
14:47:30
|
CHIX
|
1027476
|
|
29
|
61.6900
|
14:47:30
|
CHIX
|
1027474
|
|
46
|
61.6900
|
14:47:30
|
CHIX
|
1027472
|
|
69
|
61.6900
|
14:47:30
|
CHIX
|
1027470
|
|
103
|
61.6900
|
14:47:30
|
CHIX
|
1027468
|
|
157
|
61.6900
|
14:47:30
|
CHIX
|
1027466
|
|
239
|
61.6900
|
14:47:30
|
CHIX
|
1027464
|
|
477
|
61.6900
|
14:47:30
|
CHIX
|
1027462
|
|
223
|
61.6900
|
14:47:30
|
BATE
|
1027460
|
|
266
|
61.6900
|
14:47:30
|
BATE
|
1027458
|
|
1,134
|
61.6900
|
14:47:30
|
CHIX
|
1027456
|
|
532
|
61.6900
|
14:47:30
|
BATE
|
1027454
|
|
4,848
|
61.6900
|
14:47:30
|
BATE
|
1027452
|
|
1,400
|
61.6900
|
14:47:32
|
CHIX
|
1027566
|
|
3,430
|
61.6900
|
14:47:32
|
CHIX
|
1027568
|
|
2,301
|
61.6900
|
14:48:01
|
BATE
|
1028338
|
|
2,957
|
61.6900
|
14:48:01
|
BATE
|
1028336
|
|
2,381
|
61.6900
|
14:48:05
|
CHIX
|
1028501
|
|
2,387
|
61.6800
|
14:48:31
|
BATE
|
1029270
|
|
2,085
|
61.6800
|
14:48:31
|
CHIX
|
1029268
|
|
2,662
|
61.6800
|
14:48:31
|
LSE
|
1029266
|
|
25,000
|
61.6800
|
14:48:31
|
LSE
|
1029264
|
|
27,691
|
61.6500
|
14:49:09
|
LSE
|
1030488
|
|
1,112
|
61.6700
|
14:49:42
|
CHIX
|
1031620
|
|
2,434
|
61.6700
|
14:49:42
|
CHIX
|
1031611
|
|
2,065
|
61.6600
|
14:49:55
|
BATE
|
1031929
|
|
2,414
|
61.6600
|
14:49:58
|
CHIX
|
1032001
|
|
2,474
|
61.6600
|
14:50:20
|
BATE
|
1032583
|
|
5,000
|
61.6600
|
14:50:23
|
BATE
|
1032636
|
|
4,525
|
61.6600
|
14:50:27
|
BATE
|
1032740
|
|
3,271
|
61.6600
|
14:51:00
|
CHIX
|
1033727
|
|
2,384
|
61.6600
|
14:51:01
|
BATE
|
1033842
|
|
2,618
|
61.6500
|
14:51:42
|
CHIX
|
1034964
|
|
14,837
|
61.6400
|
14:51:58
|
LSE
|
1035380
|
|
26,420
|
61.6400
|
14:51:58
|
LSE
|
1035378
|
|
12,060
|
61.6400
|
14:51:58
|
LSE
|
1035382
|
|
2,149
|
61.6500
|
14:52:14
|
BATE
|
1035855
|
|
5,000
|
61.6500
|
14:52:15
|
BATE
|
1035885
|
|
5,307
|
61.6500
|
14:52:27
|
BATE
|
1036153
|
|
3,424
|
61.6500
|
14:52:30
|
CHIX
|
1036242
|
|
10,837
|
61.6500
|
14:52:37
|
LSE
|
1036476
|
|
4,937
|
61.6500
|
14:52:37
|
LSE
|
1036472
|
|
12,000
|
61.6500
|
14:52:37
|
LSE
|
1036474
|
|
2,732
|
61.6400
|
14:52:55
|
BATE
|
1037004
|
|
2,034
|
61.6500
|
14:53:09
|
CHIX
|
1037335
|
|
1,127
|
61.6500
|
14:53:09
|
BATE
|
1037333
|
|
5,000
|
61.6500
|
14:53:51
|
BATE
|
1038304
|
|
3,551
|
61.6500
|
14:53:56
|
CHIX
|
1038450
|
|
3,148
|
61.6500
|
14:54:16
|
LSE
|
1039000
|
|
8,852
|
61.6500
|
14:54:16
|
LSE
|
1038998
|
|
12,000
|
61.6500
|
14:54:16
|
LSE
|
1038996
|
|
6,052
|
61.6500
|
14:54:16
|
LSE
|
1038992
|
|
8,000
|
61.6500
|
14:54:17
|
LSE
|
1039058
|
|
8,000
|
61.6500
|
14:54:17
|
LSE
|
1039060
|
|
11,336
|
61.6500
|
14:54:17
|
LSE
|
1039062
|
|
5,000
|
61.6600
|
14:54:41
|
BATE
|
1039732
|
|
4,761
|
61.6600
|
14:55:04
|
CHIX
|
1040585
|
|
5,000
|
61.6600
|
14:55:05
|
BATE
|
1040620
|
|
2,424
|
61.6600
|
14:55:09
|
BATE
|
1040792
|
|
8,553
|
61.6500
|
14:55:34
|
LSE
|
1041586
|
|
16,500
|
61.6500
|
14:55:34
|
LSE
|
1041584
|
|
2,439
|
61.6800
|
14:55:40
|
CHIX
|
1041753
|
|
23,930
|
61.6700
|
14:55:48
|
LSE
|
1041959
|
|
2,456
|
61.6700
|
14:55:48
|
BATE
|
1041957
|
|
5,655
|
61.6700
|
14:55:48
|
LSE
|
1041955
|
|
2,006
|
61.6700
|
14:55:53
|
BATE
|
1042180
|
|
3,930
|
61.6600
|
14:56:23
|
BATE
|
1043029
|
|
12,500
|
61.6800
|
14:57:03
|
LSE
|
1044459
|
|
7,500
|
61.6800
|
14:57:03
|
LSE
|
1044457
|
|
2,232
|
61.6800
|
14:57:03
|
CHIX
|
1044455
|
|
27,788
|
61.6800
|
14:57:03
|
LSE
|
1044434
|
|
3,133
|
61.6800
|
14:57:04
|
BATE
|
1044533
|
|
1,221
|
61.6800
|
14:57:04
|
LSE
|
1044495
|
|
3,391
|
61.6800
|
14:57:04
|
LSE
|
1044489
|
|
2,171
|
61.6800
|
14:57:04
|
BATE
|
1044487
|
|
4,571
|
61.6800
|
14:57:20
|
CHIX
|
1045008
|
|
2,028
|
61.6700
|
14:57:44
|
CHIX
|
1045589
|
|
5,049
|
61.6700
|
14:57:44
|
BATE
|
1045586
|
|
4,914
|
61.6900
|
14:58:25
|
BATE
|
1046639
|
|
3,027
|
61.6800
|
14:58:33
|
CHIX
|
1046770
|
|
2,203
|
61.6800
|
14:58:35
|
BATE
|
1046781
|
|
1,700
|
61.6800
|
14:59:19
|
CHIX
|
1048073
|
|
1,155
|
61.6800
|
14:59:59
|
BATE
|
1049056
|
|
1,897
|
61.6800
|
14:59:59
|
BATE
|
1049054
|
|
5,941
|
61.6700
|
15:00:09
|
LSE
|
1049305
|
|
300
|
61.6700
|
15:00:17
|
LSE
|
1049618
|
|
10,720
|
61.6700
|
15:00:17
|
LSE
|
1049609
|
|
4,138
|
61.6700
|
15:00:17
|
LSE
|
1049607
|
|
21,697
|
61.6700
|
15:00:17
|
LSE
|
1049557
|
|
2,951
|
61.6700
|
15:00:20
|
LSE
|
1049720
|
|
10,580
|
61.6700
|
15:00:20
|
LSE
|
1049718
|
|
6,043
|
61.6800
|
15:00:24
|
CHIX
|
1049871
|
|
3,944
|
61.6800
|
15:00:30
|
BATE
|
1050094
|
|
5,000
|
61.6800
|
15:00:30
|
BATE
|
1050092
|
|
429
|
61.7000
|
15:00:31
|
BATE
|
1050156
|
|
576
|
61.7000
|
15:00:31
|
BATE
|
1050158
|
|
2,375
|
61.6900
|
15:00:45
|
CHIX
|
1050614
|
|
2,351
|
61.6700
|
15:01:03
|
BATE
|
1051328
|
|
1,856
|
61.6900
|
15:01:34
|
CHIX
|
1052100
|
|
370
|
61.6900
|
15:01:34
|
CHIX
|
1052098
|
|
3,191
|
61.6900
|
15:01:41
|
BATE
|
1052310
|
|
5,000
|
61.6900
|
15:01:41
|
BATE
|
1052296
|
|
2,442
|
61.6800
|
15:02:00
|
CHIX
|
1052924
|
|
2,515
|
61.6700
|
15:02:11
|
BATE
|
1053219
|
|
2,266
|
61.6900
|
15:02:32
|
CHIX
|
1053918
|
|
5
|
61.6900
|
15:02:32
|
CHIX
|
1053916
|
|
525
|
61.6900
|
15:02:32
|
CHIX
|
1053908
|
|
2,275
|
61.6800
|
15:02:49
|
BATE
|
1054490
|
|
4,185
|
61.6900
|
15:02:49
|
BATE
|
1054485
|
|
80
|
61.6900
|
15:02:49
|
BATE
|
1054483
|
|
18,925
|
61.6800
|
15:02:49
|
LSE
|
1054481
|
|
7,065
|
61.6800
|
15:02:49
|
LSE
|
1054479
|
|
4,616
|
61.6700
|
15:03:44
|
CHIX
|
1056002
|
|
4,217
|
61.6700
|
15:03:48
|
BATE
|
1056151
|
|
3,642
|
61.6700
|
15:03:52
|
BATE
|
1056232
|
|
690
|
61.6900
|
15:04:08
|
BATE
|
1056757
|
|
1,398
|
61.6900
|
15:04:08
|
BATE
|
1056759
|
|
3,517
|
61.7000
|
15:04:34
|
CHIX
|
1057632
|
|
3,905
|
61.7000
|
15:04:41
|
BATE
|
1057834
|
|
2,000
|
61.6900
|
15:04:54
|
CHIX
|
1058153
|
|
2
|
61.6900
|
15:05:16
|
BATE
|
1059061
|
|
2
|
61.6900
|
15:05:16
|
BATE
|
1059059
|
|
3
|
61.6900
|
15:05:16
|
BATE
|
1059054
|
|
3
|
61.6900
|
15:05:16
|
BATE
|
1059050
|
|
4
|
61.6900
|
15:05:16
|
BATE
|
1059048
|
|
4
|
61.6900
|
15:05:16
|
BATE
|
1059046
|
|
5
|
61.6900
|
15:05:16
|
BATE
|
1059044
|
|
6
|
61.6900
|
15:05:16
|
BATE
|
1059041
|
|
8
|
61.6900
|
15:05:16
|
BATE
|
1059039
|
|
9
|
61.6900
|
15:05:16
|
BATE
|
1059037
|
|
11
|
61.6900
|
15:05:16
|
BATE
|
1059034
|
|
13
|
61.6900
|
15:05:16
|
BATE
|
1059032
|
|
15
|
61.6900
|
15:05:16
|
BATE
|
1059030
|
|
21
|
61.6900
|
15:05:16
|
BATE
|
1059028
|
|
26
|
61.6900
|
15:05:16
|
BATE
|
1059026
|
|
30
|
61.6900
|
15:05:16
|
BATE
|
1059024
|
|
36
|
61.6900
|
15:05:16
|
BATE
|
1059022
|
|
43
|
61.6900
|
15:05:16
|
BATE
|
1059020
|
|
51
|
61.6900
|
15:05:16
|
BATE
|
1059018
|
|
61
|
61.6900
|
15:05:16
|
BATE
|
1059016
|
|
73
|
61.6900
|
15:05:16
|
BATE
|
1059014
|
|
87
|
61.6900
|
15:05:16
|
BATE
|
1059012
|
|
103
|
61.6900
|
15:05:16
|
BATE
|
1059010
|
|
123
|
61.6900
|
15:05:16
|
BATE
|
1059008
|
|
146
|
61.6900
|
15:05:16
|
BATE
|
1059006
|
|
174
|
61.6900
|
15:05:16
|
BATE
|
1059004
|
|
207
|
61.6900
|
15:05:16
|
BATE
|
1059002
|
|
246
|
61.6900
|
15:05:16
|
BATE
|
1059000
|
|
293
|
61.6900
|
15:05:16
|
BATE
|
1058998
|
|
349
|
61.6900
|
15:05:16
|
BATE
|
1058995
|
|
2,800
|
61.7200
|
15:05:47
|
CHIX
|
1060117
|
|
2,377
|
61.7700
|
15:06:15
|
CHIX
|
1060940
|
|
29,861
|
61.8100
|
15:06:37
|
LSE
|
1061534
|
|
29,537
|
61.8500
|
15:09:02
|
LSE
|
1065574
|
|
10,634
|
61.9300
|
15:12:17
|
LSE
|
1071276
|
|
16,000
|
61.9300
|
15:12:17
|
LSE
|
1071274
|
|
4,152
|
61.9100
|
15:15:41
|
LSE
|
1077212
|
|
11,069
|
61.9100
|
15:15:43
|
LSE
|
1077256
|
|
14,943
|
61.9100
|
15:15:43
|
LSE
|
1077254
|
|
29,697
|
61.9300
|
15:26:09
|
LSE
|
1095729
|
|
27,095
|
61.9200
|
15:26:41
|
LSE
|
1096726
|
|
30,338
|
61.9200
|
15:26:41
|
LSE
|
1096721
|
|
30,302
|
61.9300
|
15:35:28
|
LSE
|
1113822
|
|
1,174
|
61.9300
|
15:36:52
|
LSE
|
1116487
|
|
4,027
|
61.9300
|
15:36:52
|
LSE
|
1116475
|
|
21,305
|
61.9300
|
15:36:52
|
LSE
|
1116473
|
|
5,292
|
61.9300
|
15:36:52
|
LSE
|
1116470
|
|
26,319
|
61.9300
|
15:37:23
|
LSE
|
1117895
|
|
25,082
|
61.9300
|
15:39:41
|
LSE
|
1121976
|
|
28,593
|
61.9200
|
15:42:35
|
LSE
|
1127903
|
|
29,353
|
61.9300
|
15:44:51
|
LSE
|
1132074
|
|
28,737
|
61.9100
|
15:48:43
|
LSE
|
1140080
|
|
941
|
61.9100
|
15:48:43
|
LSE
|
1140078
|
|
7,500
|
61.8200
|
15:51:14
|
LSE
|
1144557
|
|
2,500
|
61.8200
|
15:51:14
|
LSE
|
1144555
|
|
28,882
|
61.8300
|
15:52:11
|
LSE
|
1145844
|
|
25,556
|
61.9000
|
15:55:56
|
LSE
|
1152114
|
|
25,012
|
61.9300
|
15:58:45
|
LSE
|
1156149
|
|
7,400
|
61.9100
|
16:00:53
|
LSE
|
1162529
|
|
7,500
|
61.9100
|
16:00:53
|
LSE
|
1162527
|
|
16,275
|
61.8800
|
16:02:07
|
LSE
|
1164975
|
|
7,500
|
61.8800
|
16:02:07
|
LSE
|
1164973
|
|
6,355
|
61.8800
|
16:02:07
|
LSE
|
1164971
|
|
20,542
|
61.8500
|
16:05:49
|
LSE
|
1172020
|
|
4,181
|
61.8500
|
16:05:49
|
LSE
|
1172018
|
|
28,931
|
61.8700
|
16:08:15
|
LSE
|
1177313
|
|
25,401
|
61.8100
|
16:11:30
|
LSE
|
1183594
|
|
27,352
|
61.8100
|
16:14:01
|
LSE
|
1188775
|
|
4,612
|
61.8000
|
16:15:29
|
LSE
|
1192147
|
|
25,761
|
61.8000
|
16:15:29
|
LSE
|
1192145
|
|
29,127
|
61.7900
|
16:18:05
|
LSE
|
1197803
|
|
162
|
61.7800
|
16:18:33
|
CHIX
|
1199073
|
|
2,055
|
61.7800
|
16:18:33
|
CHIX
|
1199071
|
|
414
|
61.7800
|
16:18:33
|
CHIX
|
1199069
|
|
1,744
|
61.7800
|
16:18:33
|
CHIX
|
1199062
|
|
1,390
|
61.7800
|
16:18:33
|
CHIX
|
1199060
|
|
2,387
|
61.7800
|
16:18:33
|
CHIX
|
1199058
|
|
1,097
|
61.7800
|
16:18:33
|
CHIX
|
1199056
|
|
5,900
|
61.7800
|
16:18:40
|
CHIX
|
1199569
|
|
15,266
|
61.7800
|
16:18:40
|
CHIX
|
1199567
|
|
3,719
|
61.7800
|
16:18:40
|
CHIX
|
1199565
|
|
6,281
|
61.7800
|
16:18:40
|
CHIX
|
1199530
|
|
5,000
|
61.7800
|
16:18:40
|
CHIX
|
1199528
|
|
6,000
|
61.7800
|
16:18:40
|
CHIX
|
1199526
|
|
26,056
|
61.7800
|
16:18:40
|
CHIX
|
1199524
|
|
17,500
|
61.7800
|
16:18:40
|
CHIX
|
1199448
|
|
10,252
|
61.7800
|
16:18:40
|
CHIX
|
1199450
|
|
15,804
|
61.7800
|
16:18:40
|
CHIX
|
1199453
|
|
5,602
|
61.7800
|
16:18:40
|
CHIX
|
1199378
|
|
2,417
|
61.7800
|
16:18:40
|
CHIX
|
1199376
|
|
2,285
|
61.7800
|
16:18:40
|
CHIX
|
1199374
|
|
2,091
|
61.7800
|
16:18:40
|
CHIX
|
1199372
|
|
2,193
|
61.7800
|
16:18:40
|
CHIX
|
1199354
|
|
2,145
|
61.7800
|
16:18:40
|
CHIX
|
1199344
|
|
2,477
|
61.7800
|
16:18:40
|
CHIX
|
1199346
|
|
2,346
|
61.7800
|
16:18:40
|
CHIX
|
1199348
|
|
2,066
|
61.7800
|
16:18:40
|
CHIX
|
1199350
|
|
2,217
|
61.7800
|
16:18:40
|
CHIX
|
1199352
|
|
4,445
|
61.7800
|
16:18:40
|
CHIX
|
1199360
|
|
2,410
|
61.7800
|
16:18:40
|
CHIX
|
1199356
|
|
2,350
|
61.7800
|
16:18:40
|
CHIX
|
1199358
|
|
2,119
|
61.7800
|
16:18:40
|
CHIX
|
1199362
|
|
2,239
|
61.7800
|
16:18:40
|
CHIX
|
1199364
|
|
2,250
|
61.7800
|
16:18:40
|
CHIX
|
1199368
|
|
1,973
|
61.7800
|
16:18:40
|
CHIX
|
1199342
|
|
5,761
|
61.7800
|
16:18:41
|
CHIX
|
1199683
|
|
10,505
|
61.7800
|
16:18:41
|
CHIX
|
1199685
|
|
4,584
|
61.7800
|
16:18:47
|
CHIX
|
1200021
|
|
5,462
|
61.7800
|
16:19:00
|
CHIX
|
1200464
|
|
7,383
|
61.7800
|
16:19:00
|
CHIX
|
1200462
|
|
2,213
|
61.7800
|
16:19:00
|
CHIX
|
1200460
|
|
4,961
|
61.7800
|
16:19:00
|
CHIX
|
1200447
|
|
2,317
|
61.7800
|
16:19:00
|
CHIX
|
1200444
|
|
3,605
|
61.7800
|
16:19:00
|
CHIX
|
1200442
|
|
3,632
|
61.7800
|
16:19:00
|
CHIX
|
1200440
|
|
5,500
|
61.7800
|
16:19:00
|
CHIX
|
1200438
|
|
3,928
|
61.7800
|
16:19:00
|
CHIX
|
1200436
|
|
2,223
|
61.7800
|
16:19:00
|
CHIX
|
1200434
|
|
1,026
|
61.7800
|
16:19:00
|
CHIX
|
1200432
|
|
2,800
|
61.7800
|
16:19:00
|
CHIX
|
1200415
|
|
7,546
|
61.7800
|
16:19:00
|
CHIX
|
1200413
|
|
4,723
|
61.7800
|
16:19:00
|
CHIX
|
1200411
|
|
5,000
|
61.7800
|
16:19:00
|
CHIX
|
1200409
|
|
6,000
|
61.7800
|
16:19:00
|
CHIX
|
1200407
|
|
6,200
|
61.7800
|
16:19:00
|
CHIX
|
1200405
|
|
6,000
|
61.7800
|
16:19:00
|
CHIX
|
1200403
|
|
6,000
|
61.7800
|
16:19:00
|
CHIX
|
1200401
|
|
6,000
|
61.7800
|
16:19:00
|
CHIX
|
1200399
|
|
16,264
|
61.7800
|
16:19:00
|
CHIX
|
1200397
|
|
5,674
|
61.7800
|
16:19:00
|
CHIX
|
1200395
|
|
21,214
|
61.7800
|
16:19:00
|
CHIX
|
1200393
|
|
4,240
|
61.7800
|
16:20:05
|
CHIX
|
1203907
|
|
2,109
|
61.7800
|
16:20:05
|
CHIX
|
1203905
|
|
24,892
|
61.7700
|
16:20:51
|
LSE
|
1205776
|
|
2,168
|
61.7700
|
16:20:51
|
CHIX
|
1205772
|
|
3,230
|
61.7700
|
16:20:55
|
CHIX
|
1205901
|
|
800
|
61.7500
|
16:21:26
|
CHIX
|
1207469
|
|
2,951
|
61.7600
|
16:21:34
|
CHIX
|
1208078
|
|
2,141
|
61.7500
|
16:22:08
|
CHIX
|
1209498
|
|
2,258
|
61.7500
|
16:22:08
|
CHIX
|
1209482
|
|
2,260
|
61.7500
|
16:22:32
|
CHIX
|
1210354
|
|
2,404
|
61.7600
|
16:22:47
|
CHIX
|
1211163
|
|
26,272
|
61.7600
|
16:23:10
|
LSE
|
1212216
|
|
2,604
|
61.7800
|
16:23:20
|
CHIX
|
1212645
|
|
774
|
61.8100
|
16:24:51
|
LSE
|
1217625
|
|
25,001
|
61.8100
|
16:24:51
|
LSE
|
1217623
|
|
1,530
|
61.8100
|
16:24:51
|
LSE
|
1217621
|
|
26,271
|
61.8200
|
16:26:52
|
LSE
|
1222917
|
|
8,447
|
61.8600
|
16:28:04
|
LSE
|
1225365
|
|
12,500
|
61.8600
|
16:28:04
|
LSE
|
1225363
|