Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

18th May 2018 17:32

RNS Number : 6407O

Lloyds Banking Group PLC

18 May 2018

						18 May 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:						18 May 2018
Number of ordinary shares purchased:						11,709,940
Highest price paid per share (pence):						66.3800
Lowest price paid per share (pence):						65.5800
Volume weighted average price paid per share (pence):						66.0444

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

[email protected]

Corporate Affairs

Matt Smith +44 (0)20 7356 3522

Head of Corporate Media

[email protected]

SCHEDULE

TRANSACTION DETAILS

Aggregated information

Date of purchase:	18 May 2018

Trading venue	Volume weighted average price (pence)	Aggregated volume
London Stock Exchange	66.0444	11,709,940
BATS Europe	0.0000	0
Chi-X Europe	0.0000	0
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
12,176	66.3600	08:07:35	LSE	564778
12,129	66.3600	08:07:35	LSE	564776
12,519	66.3600	08:09:26	LSE	568343
4,563	66.3600	08:09:26	LSE	568341
7,964	66.3600	08:09:26	LSE	568339
11,996	66.3200	08:09:56	LSE	569472
11,425	66.3200	08:09:56	LSE	569470
12,997	66.3000	08:10:12	LSE	570098
9,882	66.3000	08:10:12	LSE	570096
10,066	66.3000	08:10:12	LSE	570094
11,674	66.3700	08:11:40	LSE	573581
10,389	66.3800	08:11:50	LSE	573992
11,436	66.3800	08:11:50	LSE	573990
7,717	66.3600	08:12:10	LSE	574428
1,450	66.3600	08:12:10	LSE	574426
8,523	66.3600	08:12:10	LSE	574424
9,369	66.3700	08:12:10	LSE	574412
10,985	66.3700	08:12:10	LSE	574410
6,657	66.3500	08:12:15	LSE	574646
6,724	66.3500	08:12:15	LSE	574644
4,239	66.3400	08:12:19	LSE	574806
2,964	66.3400	08:12:19	LSE	574804
7,634	66.3000	08:12:44	LSE	575543
3,830	66.3200	08:13:16	LSE	576766
3,370	66.3200	08:13:16	LSE	576764
6,630	66.3200	08:13:16	LSE	576762
612	66.3200	08:13:16	LSE	576760
3,027	66.3000	08:13:36	LSE	577591
5,111	66.3000	08:13:36	LSE	577589
4,889	66.3000	08:13:36	LSE	577587
8,319	66.3300	08:15:31	LSE	581718
8,556	66.3300	08:15:31	LSE	581716
8,760	66.3400	08:16:38	LSE	584330
8,912	66.3400	08:16:38	LSE	584332
4,358	66.3600	08:17:18	LSE	585812
4,848	66.3600	08:17:18	LSE	585810
1,845	66.3600	08:17:18	LSE	585808
2,282	66.3600	08:17:18	LSE	585806
6,644	66.3400	08:17:45	LSE	586605
6,088	66.3400	08:17:45	LSE	586603
5,872	66.3300	08:18:17	LSE	587643
6,483	66.3300	08:18:17	LSE	587641
479	66.3300	08:18:17	LSE	587639
5,377	66.3000	08:18:35	LSE	588244
7,675	66.3000	08:18:35	LSE	588246
12,753	66.2900	08:19:06	LSE	589571
6,553	66.2900	08:19:06	LSE	589569
10,021	66.2800	08:19:24	LSE	590341
6,760	66.2800	08:19:24	LSE	590339
3,240	66.2800	08:19:24	LSE	590337
6,880	66.2700	08:19:37	LSE	590772
12,252	66.2700	08:19:37	LSE	590770
12,738	66.2700	08:19:37	LSE	590762
11,762	66.2700	08:19:37	LSE	590725
6,320	66.2700	08:19:37	LSE	590723
6,520	66.2800	08:20:36	LSE	592707
6,825	66.2800	08:20:36	LSE	592705
5,895	66.2800	08:20:36	LSE	592703
7,136	66.3200	08:21:13	LSE	593989
6,615	66.3200	08:21:13	LSE	593987
7,025	66.3000	08:21:44	LSE	594880
5,380	66.3000	08:21:44	LSE	594878
1,154	66.3000	08:21:44	LSE	594876
6,022	66.3100	08:22:17	LSE	596277
6,512	66.3100	08:22:17	LSE	596275
10,980	66.2900	08:22:48	LSE	597406
6,137	66.2900	08:22:48	LSE	597408
7,115	66.2700	08:23:08	LSE	597911
10,120	66.2700	08:23:08	LSE	597909
7,364	66.2500	08:23:21	LSE	598411
6,154	66.2500	08:23:21	LSE	598409
6,330	66.2400	08:23:32	LSE	598922
3,330	66.2400	08:23:32	LSE	598919
3,250	66.2400	08:23:32	LSE	598917
2,602	66.2700	08:25:05	LSE	601838
3,627	66.2700	08:25:05	LSE	601836
6,124	66.2700	08:25:05	LSE	601840
6,252	66.2700	08:25:05	LSE	601842
2,760	66.2800	08:26:10	LSE	604009
3,747	66.2800	08:26:10	LSE	604007
6,501	66.2800	08:26:10	LSE	604005
6,708	66.2800	08:26:10	LSE	604003
457	66.2800	08:26:10	LSE	604001
5,897	66.2700	08:26:11	LSE	604098
2,601	66.2700	08:26:11	LSE	604096
4,100	66.2700	08:26:11	LSE	604094
7,165	66.2500	08:26:33	LSE	604735
5,954	66.3000	08:27:48	LSE	607114
7,115	66.3000	08:27:48	LSE	607110
5,921	66.3000	08:27:48	LSE	607112
6,925	66.2800	08:28:00	LSE	607599
6,256	66.2700	08:28:20	LSE	608257
674	66.2700	08:29:10	LSE	609880
7,284	66.2700	08:29:10	LSE	609878
5,705	66.2700	08:29:10	LSE	609876
39	66.2700	08:29:10	LSE	609874
6,152	66.2600	08:29:18	LSE	610160
3,000	66.2500	08:29:32	LSE	610612
102	66.2900	08:30:36	LSE	612951
7,168	66.3000	08:30:50	LSE	613341
7,217	66.3000	08:30:50	LSE	613331
7,299	66.3000	08:30:50	LSE	613329
6,145	66.2800	08:31:01	LSE	613698
2,725	66.2700	08:31:51	LSE	615286
6,633	66.2700	08:31:51	LSE	615284
3,431	66.2700	08:31:51	LSE	615282
6,760	66.2700	08:31:52	LSE	615305
7,046	66.2700	08:32:37	LSE	616769
6,079	66.2700	08:32:37	LSE	616767
7,190	66.2500	08:33:31	LSE	618558
7,269	66.2500	08:33:31	LSE	618556
6,746	66.2500	08:33:31	LSE	618554
6,392	66.2300	08:34:11	LSE	619836
5,924	66.2200	08:34:34	LSE	620534
6,309	66.2200	08:34:34	LSE	620532
7,091	66.2600	08:35:45	LSE	622731
7,259	66.2600	08:35:45	LSE	622729
6,950	66.2600	08:35:45	LSE	622727
6,038	66.2400	08:37:51	LSE	626785
190	66.2400	08:37:51	LSE	626783
5,482	66.2400	08:37:51	LSE	626781
6,459	66.2400	08:37:51	LSE	626779
1,619	66.2400	08:37:51	LSE	626777
6,962	66.2200	08:37:57	LSE	627055
6,082	66.2200	08:37:57	LSE	627057
7,153	66.2200	08:37:57	LSE	627059
7,266	66.2400	08:39:30	LSE	630195
2,793	66.2400	08:39:30	LSE	630193
3,129	66.2400	08:39:30	LSE	630191
6,871	66.2400	08:39:30	LSE	630189
7,145	66.2300	08:40:36	LSE	632393
6,334	66.2300	08:40:36	LSE	632391
6,420	66.2500	08:42:57	LSE	636903
7,024	66.2500	08:42:57	LSE	636905
6,817	66.2500	08:42:57	LSE	636907
6,663	66.2600	08:42:57	LSE	636899
6,197	66.2600	08:42:57	LSE	636897
7,271	66.2600	08:42:57	LSE	636895
941	66.2400	08:43:06	LSE	637233
5,575	66.2400	08:43:06	LSE	637231
5,932	66.2300	08:43:11	LSE	637524
6,460	66.2300	08:44:49	LSE	640882
6,380	66.2200	08:46:03	LSE	643450
7,137	66.2200	08:46:03	LSE	643448
7,134	66.2200	08:46:03	LSE	643446
6,147	66.2200	08:47:21	LSE	645946
7,023	66.2200	08:47:21	LSE	645944
6,140	66.2200	08:47:21	LSE	645942
6,772	66.2100	08:47:23	LSE	646040
5,327	66.2100	08:47:23	LSE	646038
1,547	66.2100	08:47:23	LSE	646036
6,079	66.2100	08:47:23	LSE	646034
3,198	66.2000	08:47:43	LSE	646614
7,100	66.2000	08:47:43	LSE	646612
10,600	66.2000	08:47:43	LSE	646610
10,665	66.2000	08:48:35	LSE	648209
2,914	66.2000	08:48:35	LSE	648207
6,183	66.2000	08:48:35	LSE	648215
7,518	66.2000	08:48:35	LSE	648211
7,038	66.2000	08:48:35	LSE	648213
10,000	66.3700	08:52:55	LSE	657494
10,114	66.3700	08:52:55	LSE	657492
8,633	66.3600	08:53:19	LSE	658409
5,790	66.3600	08:53:19	LSE	658407
3,000	66.3600	08:53:19	LSE	658405
6,455	66.3600	08:53:34	LSE	658846
6,685	66.3600	08:53:34	LSE	658844
5,920	66.3500	08:54:19	LSE	660333
3,170	66.3500	08:54:19	LSE	660335
3,286	66.3500	08:54:19	LSE	660331
63	66.3400	08:56:34	LSE	666001
7,324	66.3400	08:56:34	LSE	665999
7,294	66.3400	08:56:34	LSE	665997
4,289	66.3300	08:56:35	LSE	666046
1,836	66.3300	08:56:35	LSE	666044
6,664	66.3300	08:56:35	LSE	666042
7,171	66.3000	08:57:11	LSE	667383
10,273	66.3000	08:57:11	LSE	667381
3,798	66.3000	08:57:15	LSE	667480
8,000	66.3000	08:57:15	LSE	667478
7,277	66.3300	08:58:11	LSE	669821
7,066	66.3100	08:58:31	LSE	670699
7,427	66.3000	08:58:41	LSE	671261
6,963	66.3000	08:58:41	LSE	671263
7,903	66.2900	08:59:18	LSE	673478
8,987	66.2900	08:59:18	LSE	673476
6,004	66.2900	08:59:18	LSE	673474
235	66.2900	08:59:18	LSE	673472
7,046	66.2800	08:59:19	LSE	673511
991	66.3300	09:00:11	LSE	675652
991	66.3300	09:00:11	LSE	675650
6,023	66.3300	09:00:11	LSE	675648
6,899	66.3200	09:00:25	LSE	676088
8,391	66.3300	09:02:38	LSE	679896
8,155	66.3300	09:02:38	LSE	679898
6,611	66.3200	09:02:43	LSE	680029
6,872	66.3200	09:02:43	LSE	680027
5,405	66.3000	09:04:12	LSE	682545
1,790	66.3000	09:04:12	LSE	682543
8,210	66.3000	09:04:12	LSE	682541
6,082	66.3000	09:04:12	LSE	682535
7,127	66.3000	09:04:12	LSE	682531
7,256	66.3000	09:04:12	LSE	682527
7,286	66.3000	09:04:12	LSE	682523
7,088	66.2900	09:04:13	LSE	682586
7,191	66.2800	09:04:19	LSE	682813
3,368	66.2600	09:05:19	LSE	684466
3,273	66.2600	09:05:19	LSE	684464
6,555	66.2300	09:06:18	LSE	686088
6,130	66.2300	09:06:18	LSE	686086
6,632	66.2300	09:06:18	LSE	686084
5,977	66.2200	09:07:04	LSE	687525
6,764	66.2200	09:07:07	LSE	687614
6,546	66.2200	09:07:07	LSE	687612
3,748	66.2400	09:08:49	LSE	691771
3,035	66.2400	09:08:49	LSE	691769
5,081	66.2300	09:09:00	LSE	692038
1,420	66.2300	09:09:00	LSE	692040
6,979	66.2300	09:09:00	LSE	692042
6,157	66.2300	09:10:31	LSE	694429
1,926	66.2300	09:10:31	LSE	694427
6,780	66.2300	09:10:31	LSE	694425
4,220	66.2300	09:10:31	LSE	694423
6,477	66.2200	09:10:54	LSE	695046
3,849	66.2200	09:10:54	LSE	695044
2,605	66.2200	09:10:54	LSE	695042
7,307	66.2300	09:11:53	LSE	696657
1,755	66.2300	09:13:57	LSE	700272
5,465	66.2300	09:13:57	LSE	700250
6,429	66.2300	09:13:57	LSE	700248
1,025	66.2300	09:13:57	LSE	700229
5,965	66.2300	09:13:57	LSE	700227
6,597	66.2300	09:13:57	LSE	700225
7,210	66.2300	09:13:57	LSE	700223
6,513	66.2300	09:13:57	LSE	700221
5,906	66.2600	09:18:01	LSE	707315
3,687	66.2600	09:18:01	LSE	707313
9,832	66.2600	09:18:01	LSE	707311
9,762	66.2600	09:18:01	LSE	707309
6,689	66.2500	09:18:14	LSE	707806
8,031	66.2500	09:18:14	LSE	707803
6,871	66.2500	09:18:14	LSE	707801
395	66.2500	09:18:14	LSE	707799
7,529	66.2500	09:18:14	LSE	707797
3,411	66.2400	09:18:18	LSE	707918
6,589	66.2400	09:18:18	LSE	707916
3,138	66.2400	09:18:31	LSE	708279
566	66.2000	09:19:00	LSE	709029
7,052	66.2000	09:19:00	LSE	709025
6,821	66.2000	09:19:00	LSE	709027
6,020	66.2000	09:19:00	LSE	709033
7,001	66.2000	09:19:00	LSE	709031
7,100	66.2000	09:19:00	LSE	709035
9,569	66.2000	09:19:00	LSE	709023
21,351	66.1800	09:19:01	LSE	709038
5,600	66.2300	09:20:14	LSE	711302
5,132	66.2000	09:20:51	LSE	712340
4,868	66.2000	09:20:51	LSE	712338
2,071	66.2000	09:20:51	LSE	712336
12,796	66.2000	09:20:51	LSE	712334
6,615	66.2200	09:20:51	LSE	712330
9,408	66.2000	09:20:57	LSE	712512
1,764	66.2000	09:20:57	LSE	712510
6,892	66.2000	09:20:57	LSE	712514
7,009	66.2000	09:20:57	LSE	712516
12,376	66.1900	09:21:03	LSE	712640
10,815	66.1700	09:21:20	LSE	713558
12,740	66.1800	09:21:20	LSE	713545
7,228	66.1500	09:21:25	LSE	713762
11,686	66.1500	09:21:25	LSE	713760
7,294	66.1800	09:21:49	LSE	714743
7,759	66.1700	09:22:07	LSE	715372
6,138	66.1800	09:22:07	LSE	715370
9,836	66.1800	09:22:07	LSE	715368
7,127	66.1800	09:22:07	LSE	715366
4,553	66.1800	09:22:54	LSE	717010
1,565	66.1800	09:22:54	LSE	717012
3,800	66.1800	09:23:40	LSE	718192
7,161	66.1800	09:23:41	LSE	718200
6,731	66.1800	09:23:41	LSE	718198
281	66.1800	09:23:41	LSE	718196
2,296	66.1800	09:23:41	LSE	718194
6,769	66.1700	09:25:21	LSE	721092
6,515	66.1800	09:25:21	LSE	721090
6,931	66.1800	09:25:21	LSE	721088
7,001	66.1800	09:25:21	LSE	721086
6,080	66.1800	09:25:21	LSE	721084
671	66.2000	09:26:28	LSE	722849
5,708	66.2000	09:26:28	LSE	722847
6,258	66.2000	09:26:28	LSE	722851
6,626	66.1900	09:27:19	LSE	724292
6,959	66.1900	09:27:19	LSE	724290
7,067	66.1900	09:27:19	LSE	724288
6,805	66.1500	09:28:31	LSE	726402
6,318	66.1500	09:28:31	LSE	726404
6,174	66.1500	09:28:31	LSE	726400
6,336	66.1500	09:28:31	LSE	726398
7,490	66.2000	09:31:27	LSE	731842
6,808	66.2000	09:31:27	LSE	731840
6,748	66.2000	09:31:27	LSE	731844
7,595	66.2000	09:31:27	LSE	731846
5,005	66.2000	09:32:26	LSE	733514
5,978	66.2000	09:32:26	LSE	733512
6,956	66.2000	09:32:26	LSE	733510
7,033	66.2100	09:32:26	LSE	733448
6,673	66.2100	09:32:26	LSE	733446
6,715	66.2100	09:32:26	LSE	733444
4,086	66.2200	09:33:33	LSE	735296
4,646	66.2200	09:33:33	LSE	735298
1,878	66.2200	09:33:33	LSE	735300
2,581	66.2200	09:33:33	LSE	735294
6,202	66.2400	09:34:27	LSE	736984
6,939	66.2400	09:34:27	LSE	736982
3,881	66.2400	09:34:27	LSE	736980
3,274	66.2400	09:34:27	LSE	736978
7,111	66.2300	09:34:28	LSE	737002
2,660	66.2200	09:35:17	LSE	738324
5,879	66.2300	09:36:46	LSE	740420
6,857	66.2300	09:36:46	LSE	740418
5,930	66.2300	09:36:46	LSE	740416
1,734	66.2500	09:38:19	LSE	743173
6,543	66.2500	09:38:19	LSE	743171
4,884	66.2500	09:38:19	LSE	743175
6,618	66.2500	09:38:19	LSE	743177
6,905	66.2400	09:39:07	LSE	744529
7,153	66.2400	09:39:07	LSE	744527
6,075	66.2400	09:39:07	LSE	744525
6,831	66.2100	09:40:36	LSE	746987
7,032	66.2100	09:40:36	LSE	746985
6,048	66.2100	09:40:36	LSE	746983
6,326	66.2000	09:41:05	LSE	747638
7,254	66.2100	09:42:38	LSE	750324
6,055	66.2100	09:42:38	LSE	750328
6,249	66.2100	09:42:38	LSE	750326
4,119	66.2100	09:43:21	LSE	751445
3,097	66.2100	09:43:21	LSE	751443
6,401	66.2100	09:43:21	LSE	751441
6,919	66.2100	09:43:21	LSE	751439
6,386	66.2000	09:43:22	LSE	751461
6,830	66.2300	09:46:32	LSE	758492
6,719	66.2300	09:46:32	LSE	758490
6,178	66.2300	09:46:32	LSE	758488
6,973	66.2200	09:48:15	LSE	761372
7,244	66.2200	09:48:15	LSE	761366
6,366	66.2200	09:48:15	LSE	761368
6,925	66.2200	09:48:15	LSE	761370
6,824	66.2000	09:48:45	LSE	762193
6,229	66.2000	09:48:45	LSE	762191
1,294	66.2000	09:48:45	LSE	762189
5,995	66.2000	09:48:45	LSE	762187
6,141	66.2000	09:48:45	LSE	762185
7,369	66.2000	09:48:45	LSE	762169
6,895	66.2000	09:48:45	LSE	762167
6,807	66.2000	09:48:45	LSE	762165
6,038	66.1900	09:48:50	LSE	762318
984	66.1900	09:51:47	LSE	767622
5,514	66.1900	09:51:47	LSE	767620
7,143	66.1900	09:51:47	LSE	767618
5,935	66.1900	09:51:47	LSE	767616
6,150	66.1900	09:51:47	LSE	767614
6,879	66.1800	09:51:54	LSE	767907
6,047	66.1800	09:51:54	LSE	767905
6,399	66.1800	09:51:54	LSE	767903
3,519	66.1900	09:54:52	LSE	771915
6,928	66.1900	09:54:52	LSE	771919
7,174	66.1900	09:54:52	LSE	771917
3,286	66.1900	09:54:52	LSE	771913
41	66.1900	09:54:57	LSE	772017
6,760	66.1900	09:54:57	LSE	772011
6,898	66.1900	09:54:57	LSE	772009
6,033	66.1900	09:54:57	LSE	772015
6,587	66.1900	09:54:57	LSE	772013
6,916	66.1900	09:56:17	LSE	773925
6,128	66.1900	09:56:17	LSE	773923
6,608	66.1900	09:56:17	LSE	773921
6,038	66.1800	09:56:18	LSE	773948
6,083	66.1600	09:57:18	LSE	775239
6,714	66.1600	09:57:18	LSE	775237
5,925	66.1400	09:58:53	LSE	778247
6,003	66.1400	09:58:53	LSE	778245
6,899	66.1400	09:58:53	LSE	778249
6,635	66.1400	09:58:53	LSE	778251
9,494	66.1700	10:03:33	LSE	786039
6,770	66.1700	10:03:33	LSE	786037
9,141	66.1700	10:03:33	LSE	786035
8,985	66.1700	10:03:33	LSE	786033
6,976	66.1600	10:05:10	LSE	791202
7,212	66.1600	10:05:10	LSE	791198
6,503	66.1600	10:05:10	LSE	791200
9,579	66.2200	10:07:00	LSE	794001
819	66.2200	10:07:00	LSE	793999
9,283	66.2200	10:07:00	LSE	793995
8,441	66.2200	10:07:00	LSE	793997
7,491	66.2100	10:07:03	LSE	794081
6,534	66.2100	10:07:03	LSE	794079
6,837	66.2100	10:07:03	LSE	794077
6,626	66.2200	10:07:36	LSE	794908
6,805	66.2200	10:07:36	LSE	794906
6,910	66.2200	10:07:36	LSE	794904
5,252	66.1800	10:08:30	LSE	796027
921	66.1800	10:08:30	LSE	796022
1,039	66.1800	10:08:30	LSE	796014
6,881	66.1900	10:08:30	LSE	796012
6,979	66.2000	10:08:30	LSE	796008
6,260	66.2000	10:08:30	LSE	796010
6,070	66.1400	10:09:00	LSE	796870
6,772	66.2800	10:15:33	LSE	811425
7,205	66.2800	10:15:33	LSE	811423
7,000	66.2800	10:15:33	LSE	811421
6,975	66.2800	10:15:34	LSE	811473
1,644	66.2800	10:15:34	LSE	811475
5,208	66.2800	10:15:34	LSE	811477
319	66.2800	10:15:34	LSE	811481
393	66.2800	10:15:34	LSE	811479
962	66.2800	10:15:34	LSE	811485
4,786	66.2800	10:15:34	LSE	811483
7,000	66.2800	10:15:38	LSE	811733
11,161	66.2800	10:15:38	LSE	811731
13,202	66.2800	10:15:38	LSE	811729
9,872	66.2800	10:15:38	LSE	811727
26,701	66.2800	10:15:41	LSE	811868
7,735	66.2800	10:15:41	LSE	811866
7,488	66.2800	10:15:41	LSE	811864
17,889	66.2800	10:15:41	LSE	811862
19,246	66.2800	10:15:41	LSE	811860
14,704	66.2800	10:15:41	LSE	811858
13,534	66.2800	10:15:41	LSE	811856
8,278	66.2800	10:15:41	LSE	811854
39,399	66.2900	10:15:41	LSE	811828
3,220	66.2900	10:15:41	LSE	811830
8,337	66.2900	10:15:41	LSE	811826
9,605	66.2700	10:15:52	LSE	812132
30,718	66.2700	10:15:52	LSE	812124
14,328	66.2700	10:15:52	LSE	812120
14,733	66.2700	10:15:52	LSE	812122
21,436	66.2700	10:15:52	LSE	812126
27,475	66.2700	10:15:52	LSE	812128
395	66.2700	10:15:52	LSE	812130
1,132	66.2600	10:16:00	LSE	812420
27,339	66.2600	10:16:01	LSE	812450
28,629	66.2600	10:16:01	LSE	812448
21,860	66.2600	10:16:01	LSE	812446
16,727	66.3200	10:16:30	LSE	813160
12,102	66.3200	10:16:30	LSE	813164
6,985	66.3200	10:16:30	LSE	813158
13,422	66.3300	10:17:10	LSE	814205
22,397	66.3300	10:17:10	LSE	814203
1,179	66.3100	10:17:25	LSE	814524
12,858	66.3100	10:17:25	LSE	814522
11,128	66.3100	10:17:25	LSE	814520
3,182	66.3100	10:17:25	LSE	814526
1,833	66.3000	10:19:54	LSE	817750
10,261	66.3000	10:19:54	LSE	817754
12,311	66.3000	10:19:54	LSE	817752
8,349	66.3000	10:19:54	LSE	817744
7,047	66.3000	10:19:54	LSE	817742
7,146	66.3000	10:19:54	LSE	817748
6,431	66.3000	10:19:54	LSE	817746
12,374	66.2700	10:20:16	LSE	818451
23,901	66.2700	10:20:16	LSE	818455
12,081	66.2700	10:20:16	LSE	818453
4,930	66.2800	10:20:51	LSE	819305
7,107	66.2800	10:20:51	LSE	819303
7,957	66.2800	10:20:51	LSE	819301
10,249	66.2800	10:20:51	LSE	819299
37,531	66.2800	10:20:51	LSE	819297
8,595	66.2800	10:20:51	LSE	819295
13,019	66.2800	10:21:25	LSE	820665
6,433	66.2800	10:21:25	LSE	820663
18,898	66.2800	10:21:25	LSE	820661
9,509	66.2700	10:21:28	LSE	820732
14,388	66.2700	10:21:28	LSE	820734
3,207	66.2700	10:21:28	LSE	820736
13,422	66.2800	10:22:40	LSE	822549
12,348	66.2800	10:22:40	LSE	822547
6,767	66.2800	10:22:40	LSE	822545
11,860	66.2600	10:22:49	LSE	822697
13,236	66.2600	10:22:49	LSE	822695
11,659	66.2500	10:22:51	LSE	822786
9,414	66.2500	10:22:51	LSE	822784
12,609	66.2500	10:22:53	LSE	822802
9,889	66.2500	10:22:53	LSE	822800
10,559	66.2400	10:23:18	LSE	823495
6,492	66.2400	10:23:18	LSE	823497
11,945	66.2600	10:25:05	LSE	826345
8,214	66.2600	10:25:05	LSE	826343
7,540	66.2600	10:25:05	LSE	826341
11,143	66.2400	10:25:10	LSE	826503
6,001	66.2400	10:25:10	LSE	826501
6,001	66.2400	10:25:10	LSE	826499
6,237	66.3200	10:27:14	LSE	829991
5,864	66.3200	10:27:14	LSE	829989
6,780	66.3100	10:27:21	LSE	830415
9,134	66.3000	10:27:47	LSE	831011
1,516	66.3000	10:27:47	LSE	831013
8,396	66.2900	10:28:08	LSE	831563
6,134	66.2900	10:28:08	LSE	831561
6,134	66.3000	10:29:30	LSE	833456
7,165	66.3000	10:29:30	LSE	833454
8,968	66.3000	10:29:30	LSE	833452
6,145	66.3000	10:31:00	LSE	836133
6,518	66.3000	10:31:00	LSE	836131
8,001	66.3000	10:31:00	LSE	836129
1,563	66.3200	10:32:48	LSE	838427
2,156	66.3200	10:32:48	LSE	838425
1,952	66.3200	10:32:48	LSE	838417
3,719	66.3200	10:32:48	LSE	838419
1,563	66.3200	10:32:48	LSE	838421
2,232	66.3200	10:32:48	LSE	838423
6,410	66.3600	10:34:15	LSE	840216
5,941	66.3600	10:34:15	LSE	840214
6,480	66.3300	10:35:43	LSE	842424
6,976	66.3700	10:37:10	LSE	844967
6,834	66.3700	10:37:10	LSE	844965
7,281	66.3700	10:38:33	LSE	847297
6,302	66.3500	10:39:06	LSE	848236
6,914	66.3300	10:39:12	LSE	848392
6,110	66.3200	10:40:03	LSE	850387
9,440	66.2800	10:40:30	LSE	851491
6,979	66.3000	10:40:30	LSE	851483
7,810	66.3000	10:40:30	LSE	851481
1,320	66.2700	10:40:52	LSE	852536
4,800	66.2700	10:40:52	LSE	852534
2,820	66.2700	10:40:52	LSE	852532
7,773	66.2600	10:40:54	LSE	852699
6,707	66.3200	10:42:39	LSE	855609
6,987	66.3200	10:42:39	LSE	855600
6,356	66.3200	10:42:39	LSE	855598
7,472	66.3000	10:43:38	LSE	857022
5,617	66.3200	10:43:38	LSE	857020
376	66.3200	10:43:38	LSE	857018
1,922	66.2800	10:43:39	LSE	857044
7,237	66.3000	10:43:59	LSE	857397
6,724	66.2800	10:44:22	LSE	857937
6,338	66.2800	10:44:22	LSE	857935
5,649	66.2500	10:44:37	LSE	858281
1,384	66.2500	10:44:39	LSE	858368
5,968	66.2500	10:45:29	LSE	859818
5,853	66.2400	10:46:19	LSE	861052
6,336	66.2600	10:47:21	LSE	862640
6,168	66.2600	10:47:21	LSE	862638
5,952	66.2400	10:48:01	LSE	863503
3,226	66.2500	10:48:30	LSE	864193
2,929	66.2500	10:48:30	LSE	864191
6,771	66.2400	10:48:38	LSE	864414
7,270	66.2400	10:49:12	LSE	865152
6,875	66.2100	10:49:45	LSE	865914
16,092	66.2000	10:49:53	LSE	866145
6,243	66.2000	10:49:53	LSE	866149
6,654	66.2000	10:49:53	LSE	866147
4,800	66.2000	10:49:53	LSE	866143
1,537	66.2000	10:49:53	LSE	866141
6,707	66.2300	10:50:53	LSE	869560
3,300	66.2200	10:50:55	LSE	869809
3,608	66.2200	10:50:55	LSE	869811
6,548	66.2500	10:52:22	LSE	873330
4,497	66.2300	10:53:07	LSE	875539
2,277	66.2300	10:53:07	LSE	875537
6,790	66.2300	10:53:07	LSE	875535
5,373	66.2700	10:55:04	LSE	879641
723	66.2700	10:55:04	LSE	879639
6,545	66.2700	10:55:04	LSE	879637
5,159	66.2600	10:55:09	LSE	879765
1,931	66.2600	10:55:09	LSE	879763
7,095	66.2600	10:55:09	LSE	879761
6,987	66.3300	10:56:38	LSE	882844
6,596	66.3100	10:56:56	LSE	883610
6,877	66.2900	10:57:09	LSE	884247
7,134	66.3000	10:57:53	LSE	885841
6,994	66.3000	10:58:23	LSE	887119
5,941	66.2900	10:58:26	LSE	887193
6,102	66.2700	10:59:18	LSE	888863
5,256	66.2600	11:01:33	LSE	892455
6,648	66.2600	11:01:33	LSE	892447
5,851	66.2600	11:01:33	LSE	892445
6,386	66.2600	11:01:33	LSE	892443
630	66.2600	11:01:43	LSE	892587
6,025	66.2500	11:01:43	LSE	892589
6,439	66.2200	11:02:46	LSE	893518
5,980	66.2200	11:02:46	LSE	893516
28,692	66.1900	11:03:20	LSE	894254
6,312	66.2200	11:03:46	LSE	894744
6,832	66.2200	11:03:46	LSE	894676
6,196	66.2200	11:05:39	LSE	896974
6,126	66.2200	11:05:39	LSE	896972
7,065	66.2000	11:06:25	LSE	897581
18,964	66.2000	11:06:25	LSE	897579
20,669	66.1900	11:06:49	LSE	897991
6,546	66.1900	11:06:49	LSE	897993
2,592	66.1900	11:06:49	LSE	897995
3,409	66.1900	11:06:49	LSE	897997
13,247	66.2000	11:07:15	LSE	898630
7,289	66.2300	11:08:38	LSE	900436
5,900	66.2300	11:08:38	LSE	900434
7,213	66.2300	11:08:38	LSE	900432
6,191	66.2200	11:09:50	LSE	901594
7,229	66.2200	11:09:50	LSE	901592
6,275	66.2100	11:11:21	LSE	903059
12,491	66.2000	11:11:43	LSE	903440
7,235	66.2000	11:11:43	LSE	903434
10,581	66.2000	11:11:43	LSE	903432
2,393	66.2000	11:11:43	LSE	903436
6,708	66.2000	11:11:43	LSE	903438
7,593	66.2300	11:15:40	LSE	907223
8,452	66.2300	11:15:40	LSE	907221
7,315	66.2300	11:15:40	LSE	907219
1,428	66.2200	11:15:41	LSE	907269
4,752	66.2200	11:15:41	LSE	907267
6,739	66.2200	11:15:41	LSE	907271
5,926	66.2200	11:15:41	LSE	907265
7,130	66.2100	11:17:04	LSE	908942
6,592	66.2100	11:17:04	LSE	908946
6,726	66.2100	11:17:04	LSE	908944
12,370	66.2000	11:17:06	LSE	908977
1,297	66.2100	11:18:21	LSE	910209
5,994	66.2100	11:18:21	LSE	910207
5,988	66.2100	11:18:21	LSE	910205
1,546	66.2000	11:18:25	LSE	910295
2,794	66.2000	11:18:43	LSE	910483
7,794	66.2000	11:19:07	LSE	910809
5,912	66.2000	11:19:07	LSE	910813
6,926	66.2000	11:19:07	LSE	910811
9,147	66.1900	11:19:14	LSE	910918
6,490	66.1900	11:20:41	LSE	912100
7,297	66.1900	11:20:41	LSE	912098
6,931	66.1900	11:20:41	LSE	912102
10,142	66.1900	11:20:41	LSE	912104
7,084	66.2100	11:22:19	LSE	913507
6,996	66.2100	11:22:19	LSE	913505
7,234	66.2100	11:22:19	LSE	913493
8,680	66.2000	11:22:22	LSE	913672
5,852	66.2000	11:23:45	LSE	915186
4,479	66.2000	11:23:45	LSE	915184
2,183	66.2000	11:23:45	LSE	915182
6,971	66.1800	11:24:29	LSE	915920
5,921	66.1800	11:24:29	LSE	915918
6,550	66.1800	11:24:29	LSE	915916
5,985	66.2000	11:26:34	LSE	917685
7,190	66.2000	11:26:34	LSE	917683
6,038	66.2000	11:26:34	LSE	917681
6,462	66.2000	11:27:30	LSE	918692
6,031	66.2000	11:29:18	LSE	920215
5,965	66.2000	11:29:18	LSE	920211
7,160	66.2000	11:29:18	LSE	920213
5,931	66.1900	11:29:53	LSE	920712
6,019	66.1900	11:29:53	LSE	920710
1,218	66.1900	11:29:53	LSE	920706
5,116	66.1900	11:29:53	LSE	920708
6,550	66.2300	11:32:37	LSE	922904
1,198	66.2300	11:32:37	LSE	922902
6,940	66.2300	11:32:37	LSE	922900
5,771	66.2300	11:32:37	LSE	922898
6,882	66.2300	11:33:20	LSE	923492
2,892	66.2200	11:35:18	LSE	925602
2,026	66.2200	11:35:18	LSE	925600
992	66.2200	11:35:18	LSE	925598
6,140	66.2200	11:35:18	LSE	925596
6,622	66.2200	11:35:18	LSE	925594
6,040	66.2100	11:35:26	LSE	925750
7,052	66.2100	11:36:22	LSE	926490
6,576	66.2000	11:36:27	LSE	926556
7,284	66.2000	11:36:27	LSE	926554
6,845	66.2700	11:40:38	LSE	930582
7,516	66.2700	11:40:38	LSE	930580
3,221	66.2700	11:40:38	LSE	930578
3,025	66.2700	11:40:38	LSE	930576
453	66.2600	11:40:40	LSE	930623
3,386	66.2600	11:40:40	LSE	930621
1,075	66.2600	11:40:40	LSE	930625
746	66.2600	11:40:40	LSE	930619
1,228	66.2600	11:40:40	LSE	930617
6,177	66.2600	11:40:40	LSE	930615
6,439	66.2600	11:40:40	LSE	930613
6,213	66.2700	11:42:21	LSE	932268
6,101	66.2700	11:42:21	LSE	932266
6,006	66.2600	11:42:27	LSE	932364
1,816	66.2500	11:43:35	LSE	933438
5,989	66.2600	11:45:18	LSE	935159
5,937	66.2600	11:45:18	LSE	935157
6,259	66.2600	11:45:18	LSE	935155
3,311	66.2500	11:45:49	LSE	935552
6,838	66.2500	11:45:49	LSE	935550
3,027	66.2500	11:45:49	LSE	935554
6,267	66.2500	11:47:17	LSE	936878
6,444	66.2400	11:47:40	LSE	937352
6,461	66.2400	11:47:40	LSE	937350
6,606	66.2200	11:47:44	LSE	937444
1,403	66.2000	11:49:19	LSE	938702
5,448	66.2000	11:49:19	LSE	938704
6,960	66.2100	11:51:48	LSE	941353
6,895	66.2100	11:51:48	LSE	941357
6,126	66.2100	11:51:48	LSE	941355
6,038	66.2000	11:52:47	LSE	942246
7,052	66.2000	11:52:47	LSE	942244
7,302	66.2000	11:52:47	LSE	942238
3,682	66.2000	11:52:47	LSE	942240
3,629	66.2000	11:52:47	LSE	942242
6,289	66.1900	11:52:48	LSE	942263
6,958	66.2000	11:55:10	LSE	944572
7,439	66.2000	11:55:10	LSE	944570
6,991	66.2000	11:55:10	LSE	944568
5,880	66.2000	11:55:10	LSE	944566
6,759	66.1900	11:55:38	LSE	945097
7,006	66.1900	11:55:38	LSE	945095
6,831	66.1900	11:55:38	LSE	945090
6,217	66.1900	11:55:38	LSE	945088
5,858	66.1900	11:55:38	LSE	945086
1,706	66.2200	11:56:54	LSE	946270
4,294	66.2200	11:57:05	LSE	946448
6,635	66.2000	11:57:24	LSE	946803
7,287	66.2200	11:59:35	LSE	948864
7,051	66.2200	11:59:35	LSE	948862
6,946	66.2200	11:59:35	LSE	948860
9,532	66.2100	12:03:07	LSE	953035
9,526	66.2100	12:03:07	LSE	953033
9,501	66.2100	12:03:07	LSE	953031
6,560	66.2000	12:03:21	LSE	953271
1,556	66.2000	12:03:21	LSE	953269
6,889	66.2000	12:03:21	LSE	953265
6,105	66.2000	12:03:21	LSE	953263
6,865	66.2000	12:03:21	LSE	953267
5,784	66.1900	12:03:54	LSE	953885
6,684	66.1900	12:03:54	LSE	953882
6,539	66.1900	12:03:54	LSE	953880
6,448	66.1900	12:03:54	LSE	953878
200	66.1900	12:03:54	LSE	953876
7,020	66.1900	12:05:20	LSE	955384
1,015	66.1900	12:05:20	LSE	955378
6,973	66.1900	12:05:20	LSE	955380
6,420	66.1900	12:05:20	LSE	955382
66	66.1500	12:07:56	LSE	958033
6,440	66.1500	12:07:56	LSE	958031
7,120	66.1500	12:07:56	LSE	958029
5,883	66.1500	12:07:56	LSE	958027
3,127	66.1300	12:07:58	LSE	958069
4,177	66.1300	12:07:58	LSE	958067
6,259	66.1300	12:07:58	LSE	958065
5,978	66.1200	12:08:32	LSE	958700
6,262	66.0900	12:09:18	LSE	959500
5,058	66.0800	12:09:22	LSE	959571
1,189	66.0800	12:09:28	LSE	959664
2,205	66.0800	12:09:28	LSE	959666
8,263	66.1300	12:15:22	LSE	965620
7,830	66.1300	12:15:22	LSE	965618
6,046	66.1300	12:15:22	LSE	965599
4,074	66.1200	12:15:32	LSE	966187
9,212	66.1200	12:15:32	LSE	966185
4,303	66.1200	12:15:32	LSE	966183
10,364	66.1200	12:15:32	LSE	966181
348	66.1100	12:15:33	LSE	966367
331	66.1100	12:15:33	LSE	966363
347	66.1100	12:15:33	LSE	966345
361	66.1100	12:15:33	LSE	966340
7,273	66.1100	12:15:33	LSE	966236
6,265	66.1100	12:15:33	LSE	966238
6,900	66.1100	12:15:33	LSE	966234
7,306	66.1000	12:15:34	LSE	966463
6,548	66.0300	12:15:56	LSE	966873
7,262	66.0000	12:16:49	LSE	967795
6,164	66.0000	12:16:49	LSE	967793
6,703	65.9900	12:16:51	LSE	967851
2,983	65.9900	12:19:01	LSE	969741
3,791	65.9900	12:19:01	LSE	969739
6,266	65.9900	12:19:01	LSE	969745
6,657	65.9900	12:19:01	LSE	969743
6,014	65.9800	12:20:19	LSE	970955
6,763	65.9800	12:20:19	LSE	970953
2,070	65.9800	12:20:19	LSE	970951
4,490	65.9800	12:20:19	LSE	970949
5,183	65.9800	12:22:53	LSE	973569
1,697	65.9800	12:22:53	LSE	973567
6,630	65.9500	12:23:32	LSE	974204
6,030	65.9600	12:23:32	LSE	974194
6,554	65.9600	12:23:32	LSE	974192
6,300	65.9700	12:23:32	LSE	974190
6,587	65.9700	12:23:32	LSE	974188
7,039	65.9700	12:23:32	LSE	974186
6,901	65.9800	12:26:53	LSE	977727
7,021	65.9800	12:26:53	LSE	977725
6,054	65.9800	12:26:53	LSE	977723
6,707	65.9800	12:26:53	LSE	977721
8,146	66.0300	12:30:00	LSE	981016
8,365	66.0300	12:30:00	LSE	981014
8,786	66.0300	12:30:00	LSE	981012
6,187	66.0200	12:30:02	LSE	981126
7,002	66.0200	12:30:02	LSE	981124
5,931	66.0200	12:30:02	LSE	981122
6,056	65.9800	12:30:50	LSE	981933
7,206	66.0600	12:33:00	LSE	984094
7,201	66.0600	12:33:00	LSE	984092
1,673	66.0600	12:33:00	LSE	984090
4,592	66.0600	12:33:00	LSE	984088
6,958	66.0500	12:33:11	LSE	984271
5,279	66.0300	12:33:32	LSE	984733
1,222	66.0300	12:33:32	LSE	984731
5,859	66.0400	12:33:32	LSE	984717
655	66.0300	12:34:51	LSE	986186
5,943	66.0300	12:34:51	LSE	986184
2,188	66.0200	12:36:42	LSE	988159
5,965	66.0200	12:36:42	LSE	988157
6,250	66.0200	12:36:42	LSE	988153
4,406	66.0200	12:36:42	LSE	988155
6,608	66.0300	12:38:36	LSE	989992
7,041	66.0300	12:38:36	LSE	989990
6,199	66.0300	12:38:36	LSE	989988
7,281	66.0200	12:39:04	LSE	990461
6,816	66.0100	12:39:05	LSE	990473
5,966	66.0000	12:40:14	LSE	991618
6,563	66.0000	12:40:14	LSE	991616
6,098	65.9700	12:40:52	LSE	992499
6,901	65.9900	12:43:52	LSE	995448
6,321	65.9900	12:43:52	LSE	995446
7,026	66.0100	12:43:52	LSE	995433
6,476	66.0100	12:43:52	LSE	995431
7,385	66.0100	12:43:52	LSE	995435
5,859	65.9800	12:44:06	LSE	995759
5,871	66.0000	12:45:40	LSE	997258
6,636	66.0000	12:45:40	LSE	997256
6,838	66.0000	12:45:40	LSE	997254
5,529	66.0600	12:51:01	LSE	1002725
2,855	66.0600	12:51:01	LSE	1002727
8,683	66.0600	12:51:01	LSE	1002729
5,889	66.0600	12:51:01	LSE	1002733
8,852	66.0600	12:51:01	LSE	1002731
5,542	66.0900	12:52:05	LSE	1003723
6,713	66.0900	12:52:05	LSE	1003721
7,997	66.1000	12:52:05	LSE	1003715
7,830	66.1000	12:52:05	LSE	1003713
2,386	66.1000	12:52:05	LSE	1003711
5,158	66.1000	12:52:05	LSE	1003709
6,143	66.1100	12:53:03	LSE	1004582
5,991	66.1000	12:53:06	LSE	1004642
6,517	66.0900	12:53:27	LSE	1005014
6,112	66.0900	12:53:27	LSE	1005016
1,159	66.0900	12:53:27	LSE	1005018
5,346	66.0700	12:54:10	LSE	1005591
817	66.0700	12:54:10	LSE	1005589
1,332	66.0600	12:56:42	LSE	1008229
5,196	66.0600	12:56:42	LSE	1008227
6,749	66.0600	12:56:42	LSE	1008225
6,893	66.0600	12:56:42	LSE	1008223
4,219	66.0300	12:58:21	LSE	1009704
1,166	66.0300	12:58:21	LSE	1009706
854	66.0300	12:58:21	LSE	1009708
7,048	66.0300	12:58:21	LSE	1009710
6,473	66.0300	12:58:21	LSE	1009712
7,121	66.0500	13:01:22	LSE	1012919
8,678	66.0500	13:01:22	LSE	1012917
6,883	66.0500	13:01:22	LSE	1012915
5,846	66.0400	13:01:49	LSE	1013355
6,058	66.0400	13:01:49	LSE	1013353
6,911	66.0400	13:01:49	LSE	1013351
3,985	66.0400	13:03:04	LSE	1014672
253	66.0400	13:03:04	LSE	1014670
2,626	66.0400	13:03:04	LSE	1014678
7,057	66.0400	13:03:04	LSE	1014674
6,547	66.0400	13:03:04	LSE	1014676
6,382	66.0300	13:03:05	LSE	1014682
6,087	65.9800	13:04:17	LSE	1016036
4,453	65.9700	13:06:14	LSE	1018176
6,502	65.9700	13:06:14	LSE	1018174
1,343	65.9700	13:06:14	LSE	1018172
4,533	65.9700	13:06:25	LSE	1018414
1,366	65.9700	13:06:25	LSE	1018412
198	65.9700	13:06:25	LSE	1018410
5,452	65.9300	13:07:46	LSE	1019801
6,904	65.9400	13:07:46	LSE	1019799
6,465	65.9500	13:07:46	LSE	1019789
6,587	65.9500	13:07:46	LSE	1019791
6,736	65.9500	13:07:46	LSE	1019787
6,084	65.8900	13:09:13	LSE	1021288
2,865	65.8900	13:09:13	LSE	1021286
4,434	65.8900	13:09:13	LSE	1021284
6,943	65.8900	13:13:01	LSE	1025090
6,314	65.8900	13:13:01	LSE	1025088
7,134	65.8900	13:13:01	LSE	1025086
7,052	65.8900	13:13:01	LSE	1025084
6,425	65.9000	13:14:26	LSE	1026685
6,758	65.9000	13:14:26	LSE	1026683
6,686	65.9100	13:14:26	LSE	1026671
7,053	65.9200	13:14:26	LSE	1026669
6,492	65.9200	13:14:26	LSE	1026667
6,004	65.9200	13:14:26	LSE	1026665
6,428	65.7900	13:17:14	LSE	1030444
6,452	65.7900	13:17:14	LSE	1030442
6,921	65.7900	13:17:14	LSE	1030440
6,340	65.7900	13:17:14	LSE	1030438
6,218	65.7100	13:18:08	LSE	1031457
6,826	65.7100	13:18:08	LSE	1031455
6,093	65.7100	13:18:08	LSE	1031453
6,581	65.6200	13:19:31	LSE	1032549
6,050	65.6600	13:20:27	LSE	1033632
6,898	65.6600	13:20:27	LSE	1033630
6,508	65.5800	13:20:51	LSE	1034066
6,246	65.6400	13:24:01	LSE	1037662
3,257	65.7300	13:26:51	LSE	1040898
3,734	65.7300	13:26:51	LSE	1040891
2,800	65.7300	13:26:51	LSE	1040889
3,659	65.7300	13:26:51	LSE	1040887
11,542	65.8100	13:29:46	LSE	1044766
7,255	65.8000	13:29:48	LSE	1044788
4,064	65.8000	13:29:48	LSE	1044786
6,329	65.9100	13:32:01	LSE	1047677
8,820	65.9000	13:32:02	LSE	1047696
5,864	65.8900	13:32:25	LSE	1048083
5,364	65.8800	14:20:15	LSE	1116448
7,492	65.8800	14:20:15	LSE	1116446
12,766	65.9000	14:20:43	LSE	1117096
5,501	65.8800	14:21:26	LSE	1118022
5,153	65.8900	14:21:26	LSE	1118015
7,427	65.8900	14:21:26	LSE	1118013
5,879	65.8800	14:21:28	LSE	1118098
6,889	65.8800	14:21:28	LSE	1118096
3,708	65.8700	14:21:43	LSE	1118497
3,357	65.8700	14:21:43	LSE	1118499
6,622	65.8700	14:21:43	LSE	1118501
2,003	65.8800	14:22:45	LSE	1119888
10,640	65.8800	14:22:45	LSE	1119886
13,236	65.8800	14:23:16	LSE	1120657
1,515	65.8700	14:23:31	LSE	1121030
11,427	65.8700	14:23:31	LSE	1121028
13,055	65.8700	14:23:31	LSE	1121026
5,543	65.8900	14:23:53	LSE	1121783
7,000	65.8900	14:23:53	LSE	1121781
12,748	65.8900	14:23:53	LSE	1121764
10,441	65.8900	14:24:31	LSE	1122862
2,000	65.8900	14:24:31	LSE	1122860
12,446	65.9000	14:24:31	LSE	1122851
12,428	65.8900	14:26:29	LSE	1125783
13,531	65.9100	14:26:29	LSE	1125779
10,589	65.9200	14:28:13	LSE	1128393
8,343	65.9200	14:28:13	LSE	1128391
13,951	65.9100	14:28:25	LSE	1128640
13,133	65.9000	14:28:31	LSE	1128766
13,675	65.8900	14:28:36	LSE	1128858
6,920	65.9200	14:28:56	LSE	1129386
13,833	65.9200	14:29:29	LSE	1130318
7,892	65.9100	14:29:34	LSE	1130468
8,244	65.9100	14:29:52	LSE	1130935
5,000	65.9100	14:29:52	LSE	1130933
7,481	65.9200	14:30:20	LSE	1134491
6,378	65.9200	14:30:20	LSE	1134489
13,454	65.9100	14:30:23	LSE	1134646
12,976	65.9000	14:30:35	LSE	1135420
7,000	65.8800	14:30:47	LSE	1136221
13,024	65.8900	14:30:47	LSE	1136219
7,143	65.9000	14:31:31	LSE	1138445
14,038	65.9000	14:31:31	LSE	1138443
15,652	65.8800	14:31:33	LSE	1138535
13,956	65.8700	14:31:43	LSE	1138931
7,500	65.9200	14:32:10	LSE	1140347
7,000	65.9200	14:32:10	LSE	1140344
28,619	65.9200	14:32:10	LSE	1140342
7,442	65.9100	14:32:12	LSE	1140563
6,638	65.9100	14:32:12	LSE	1140561
4,613	65.9000	14:32:22	LSE	1140888
8,578	65.9000	14:32:22	LSE	1140886
7,017	65.9000	14:32:51	LSE	1141891
6,430	65.9000	14:32:51	LSE	1141889
13,640	65.8900	14:33:07	LSE	1142549
10,990	65.8900	14:33:07	LSE	1142510
2,967	65.8900	14:33:07	LSE	1142512
13,461	65.8900	14:33:07	LSE	1142503
13,719	65.8800	14:33:13	LSE	1142921
13,727	65.8900	14:33:37	LSE	1143859
10,642	65.9200	14:34:12	LSE	1145287
5,920	65.9100	14:34:15	LSE	1145414
3,827	65.9100	14:34:15	LSE	1145412
8,118	65.9100	14:34:15	LSE	1145410
7,309	65.9200	14:34:30	LSE	1145826
491	65.9200	14:34:30	LSE	1145824
7,498	65.9100	14:34:50	LSE	1146541
9,544	65.9100	14:34:50	LSE	1146543
7,212	65.9100	14:34:50	LSE	1146539
13,987	65.9000	14:34:57	LSE	1146939
13,944	65.8800	14:35:18	LSE	1147849
16,554	65.8600	14:35:40	LSE	1148715
15,002	65.8500	14:35:43	LSE	1148837
7,500	65.8900	14:36:41	LSE	1150956
24,100	65.8900	14:36:41	LSE	1150952
7,000	65.8900	14:36:41	LSE	1150950
11,287	65.8900	14:36:41	LSE	1150948
17,489	65.8800	14:36:43	LSE	1151007
21,328	65.8800	14:37:34	LSE	1152705
96	65.8800	14:37:34	LSE	1152703
5,337	65.8900	14:37:34	LSE	1152699
17,639	65.8900	14:37:34	LSE	1152701
13,872	65.8700	14:37:59	LSE	1153411
16,241	65.8700	14:37:59	LSE	1153408
14,283	65.8700	14:37:59	LSE	1153405
1,200	65.9100	14:38:41	LSE	1155096
6,542	65.9200	14:39:19	LSE	1156632
20,029	65.9200	14:39:19	LSE	1156630
10,051	65.9100	14:39:38	LSE	1157336
13,366	65.9100	14:39:38	LSE	1157338
16,031	65.9000	14:39:41	LSE	1157404
5,941	65.9000	14:39:41	LSE	1157402
14,980	65.9200	14:40:02	LSE	1158033
20,284	65.9200	14:40:40	LSE	1159375
5,876	65.9300	14:40:40	LSE	1159370
4,929	65.9300	14:40:40	LSE	1159368
13,634	65.9300	14:40:40	LSE	1159366
12,820	65.9100	14:40:43	LSE	1159531
13,554	65.9100	14:40:43	LSE	1159529
100	65.9100	14:40:43	LSE	1159527
100	65.9100	14:41:10	LSE	1160690
7,500	65.9200	14:41:53	LSE	1161958
10,852	65.9200	14:41:53	LSE	1161956
3,613	65.9200	14:41:53	LSE	1161954
16,000	65.9200	14:41:53	LSE	1161946
11,269	65.9200	14:41:53	LSE	1161942
7,000	65.9200	14:41:53	LSE	1161944
7,681	65.9200	14:41:53	LSE	1161948
10,987	65.9200	14:41:53	LSE	1161950
3,347	65.9200	14:41:53	LSE	1161952
13,420	65.9300	14:42:26	LSE	1163174
8,937	65.9300	14:42:38	LSE	1163618
3,815	65.9300	14:42:38	LSE	1163620
7,213	65.9400	14:42:38	LSE	1163610
6,883	65.9400	14:42:38	LSE	1163612
100	65.9400	14:43:53	LSE	1166439
11,394	65.9400	14:43:55	LSE	1166520
2,453	65.9400	14:43:55	LSE	1166518
11,431	65.9300	14:44:22	LSE	1167477
2,400	65.9300	14:44:22	LSE	1167475
18,240	65.9500	14:45:12	LSE	1169300
7,520	65.9500	14:45:12	LSE	1169298
390	65.9600	14:45:31	LSE	1169966
2,029	65.9600	14:45:31	LSE	1169964
5,562	65.9600	14:45:31	LSE	1169970
14,785	65.9600	14:45:31	LSE	1169968
4,648	65.9600	14:46:12	LSE	1171429
7,114	65.9600	14:46:45	LSE	1172563
6,127	65.9600	14:46:45	LSE	1172561
13,439	65.9600	14:46:45	LSE	1172559
21,000	65.9700	14:47:34	LSE	1174348
9,172	65.9700	14:47:34	LSE	1174346
3,023	66.0000	14:47:46	LSE	1174846
206,634	66.0000	14:47:46	LSE	1174842
697	66.0000	14:47:46	LSE	1174840
8,664	66.0000	14:47:46	LSE	1174844
10,573	65.9800	14:49:12	LSE	1177953
6,122	65.9700	14:49:19	LSE	1178227
6,277	65.9700	14:49:19	LSE	1178225
12,961	65.9600	14:50:24	LSE	1180734
12,365	65.9500	14:50:28	LSE	1180913
10,500	65.9300	14:50:44	LSE	1181391
10,562	65.9300	14:50:45	LSE	1181437
2,783	65.9300	14:50:45	LSE	1181435
6,387	65.9300	14:50:58	LSE	1181880
6,747	65.9300	14:50:58	LSE	1181878
12,428	65.9200	14:51:24	LSE	1183008
1,594	65.9500	14:52:47	LSE	1186252
12,285	65.9500	14:52:47	LSE	1186254
3,429	65.9600	14:53:37	LSE	1188093
14,369	65.9600	14:53:37	LSE	1188091
2,829	65.9600	14:53:37	LSE	1188089
2,201	65.9600	14:53:37	LSE	1188087
5,996	65.9500	14:53:47	LSE	1188487
7,218	65.9500	14:53:48	LSE	1188549
7,273	65.9500	14:53:48	LSE	1188546
11,097	65.9500	14:53:48	LSE	1188544
14,951	65.9400	14:53:51	LSE	1188685
13,912	65.9300	14:54:05	LSE	1189261
10,165	65.9700	14:55:41	LSE	1193155
18,292	65.9700	14:55:41	LSE	1193157
27,824	65.9800	14:55:57	LSE	1193761
24,886	65.9700	14:56:02	LSE	1193983
100	65.9500	14:56:07	LSE	1194186
22,259	65.9500	14:56:10	LSE	1194327
20,623	65.9500	14:57:06	LSE	1196709
5,795	65.9500	14:57:06	LSE	1196707
2,303	65.9400	14:57:13	LSE	1196911
7,000	65.9500	14:57:13	LSE	1196907
23,900	65.9500	14:57:13	LSE	1196909
14,390	65.9500	14:57:13	LSE	1196913
7,985	65.9500	14:57:13	LSE	1196915
11,043	65.9500	14:57:13	LSE	1196917
6,659	65.9400	14:57:14	LSE	1197006
4,200	65.9400	14:57:14	LSE	1197004
7,237	65.9400	14:57:42	LSE	1197978
2,726	65.9400	14:57:42	LSE	1197976
2,807	65.9400	14:57:42	LSE	1197974
100	65.9300	14:57:55	LSE	1198536
12,764	65.9300	14:57:56	LSE	1198599
13,756	65.9300	14:58:25	LSE	1199879
8,066	65.9800	15:00:02	LSE	1203850
7,742	65.9800	15:00:02	LSE	1203852
13,001	65.9700	15:00:07	LSE	1204055
11,600	65.9700	15:00:07	LSE	1204053
3,486	65.9700	15:00:07	LSE	1204051
26,814	65.9600	15:00:26	LSE	1204900
8,805	65.9500	15:01:00	LSE	1206234
5,853	65.9500	15:01:00	LSE	1206232
10,495	65.9500	15:01:01	LSE	1206284
7,155	65.9500	15:01:01	LSE	1206282
9,608	65.9500	15:01:01	LSE	1206280
8,817	65.9500	15:01:12	LSE	1206753
100	65.9500	15:01:27	LSE	1207306
20	65.9500	15:01:40	LSE	1207743
8,800	65.9500	15:01:44	LSE	1207854
69	65.9500	15:01:44	LSE	1207846
7,883	65.9500	15:01:44	LSE	1207844
629	65.9500	15:01:44	LSE	1207842
16,199	65.9500	15:01:44	LSE	1207840
12,598	65.9500	15:02:25	LSE	1209336
13,708	65.9500	15:02:25	LSE	1209334
3,114	65.9400	15:02:41	LSE	1210143
1,863	65.9400	15:02:41	LSE	1210141
9,912	65.9400	15:02:41	LSE	1210139
13,507	65.9400	15:02:41	LSE	1210137
100	65.9300	15:02:44	LSE	1210286
20,000	65.9300	15:02:44	LSE	1210243
7,385	65.9300	15:02:47	LSE	1210405
5,015	65.9300	15:02:47	LSE	1210403
13,800	65.9000	15:02:49	LSE	1210513
13,917	65.9100	15:02:49	LSE	1210511
100	65.9200	15:02:49	LSE	1210501
8,597	65.9300	15:02:49	LSE	1210499
6,616	65.9300	15:02:49	LSE	1210497
6,319	65.9000	15:02:57	LSE	1210986
800	65.9000	15:03:00	LSE	1211036
400	65.9000	15:03:00	LSE	1211034
100	65.9000	15:03:04	LSE	1211225
400	65.9000	15:03:04	LSE	1211223
5,702	65.9000	15:03:08	LSE	1211382
5,503	65.9000	15:03:08	LSE	1211380
13,542	65.9000	15:03:16	LSE	1211646
715	65.9000	15:03:16	LSE	1211643
12,108	65.9000	15:03:16	LSE	1211641
13,411	65.8900	15:03:18	LSE	1211745
400	65.8800	15:03:21	LSE	1211859
400	65.8800	15:04:01	LSE	1213369
3,589	65.8800	15:04:04	LSE	1213477
8,824	65.8800	15:04:04	LSE	1213479
12,801	65.8800	15:04:26	LSE	1214593
834	65.8800	15:04:26	LSE	1214591
12,855	65.8700	15:04:27	LSE	1214623
12,714	65.8600	15:04:29	LSE	1214698
12,522	65.8500	15:04:31	LSE	1214806
12,300	65.8400	15:04:40	LSE	1215055
3,445	65.8400	15:04:49	LSE	1215364
7,020	65.8400	15:04:49	LSE	1215362
3,354	65.8400	15:04:49	LSE	1215360
12,291	65.8500	15:05:29	LSE	1216765
295	65.8500	15:05:29	LSE	1216767
13,573	65.8400	15:05:53	LSE	1217819
100	65.8900	15:06:35	LSE	1219658
4,579	65.8900	15:06:42	LSE	1219911
7,000	65.8900	15:06:42	LSE	1219909
2,999	65.8900	15:06:42	LSE	1219907
6,968	65.8900	15:06:42	LSE	1219905
10,471	65.8900	15:06:42	LSE	1219903
20	65.8900	15:06:42	LSE	1219901
7,683	65.8800	15:07:09	LSE	1220800
7,005	65.8800	15:07:09	LSE	1220798
12,188	65.8700	15:07:11	LSE	1220913
1,570	65.8700	15:07:11	LSE	1220915
16,954	65.8700	15:07:51	LSE	1222663
7,438	65.8800	15:07:51	LSE	1222609
292	65.8800	15:07:51	LSE	1222607
6,685	65.8800	15:07:51	LSE	1222605
12,804	65.8600	15:08:10	LSE	1223308
300	65.8600	15:08:10	LSE	1223306
17,300	65.9000	15:09:25	LSE	1226363
7,000	65.9000	15:09:25	LSE	1226361
26,616	65.9000	15:09:25	LSE	1226359
304	65.9000	15:09:28	LSE	1226539
26,427	65.9200	15:10:10	LSE	1227890
2,953	65.9000	15:10:12	LSE	1228093
15,687	65.9000	15:10:12	LSE	1228091
21,139	65.9000	15:10:12	LSE	1228089
2,316	65.9000	15:10:12	LSE	1228087
800	65.9000	15:10:23	LSE	1228481
400	65.9000	15:10:24	LSE	1228504
12,288	65.9000	15:10:32	LSE	1228768
9,148	65.9400	15:11:34	LSE	1231176
4,713	65.9400	15:11:34	LSE	1231174
7,249	65.9400	15:11:36	LSE	1231237
7,205	65.9400	15:11:36	LSE	1231239
10,247	65.9400	15:11:36	LSE	1231241
15,753	65.9100	15:11:55	LSE	1231894
654	65.9000	15:11:56	LSE	1231950
3,178	65.9200	15:12:24	LSE	1233095
10,203	65.9200	15:12:24	LSE	1233093
6,998	65.9200	15:12:24	LSE	1233091
2,738	65.9200	15:12:24	LSE	1233089
12,564	65.9100	15:12:28	LSE	1233252
13,082	65.9100	15:12:28	LSE	1233241
1,260	65.9100	15:12:28	LSE	1233243
17,182	65.9100	15:12:28	LSE	1233231
3,840	65.9100	15:12:28	LSE	1233227
9,612	65.9100	15:12:54	LSE	1234074
4,131	65.9100	15:12:54	LSE	1234072
21,900	65.9600	15:15:05	LSE	1239359
7,000	65.9600	15:15:05	LSE	1239357
19,735	65.9600	15:15:05	LSE	1239355
7,242	65.9600	15:15:05	LSE	1239351
31,371	65.9600	15:15:05	LSE	1239349
500	65.9500	15:15:15	LSE	1239720
800	65.9500	15:15:15	LSE	1239718
8,000	65.9500	15:15:15	LSE	1239714
6,027	65.9700	15:15:26	LSE	1240331
19,932	65.9700	15:15:26	LSE	1240329
12,468	65.9700	15:15:26	LSE	1240327
32,419	65.9700	15:15:26	LSE	1240325
17,677	65.9700	15:15:26	LSE	1240323
7,500	65.9700	15:15:26	LSE	1240321
7,000	65.9600	15:15:26	LSE	1240311
21,900	65.9600	15:15:26	LSE	1240315
9,904	65.9600	15:15:26	LSE	1240313
20,247	65.9600	15:15:26	LSE	1240317
9,018	65.9700	15:15:26	LSE	1240319
6,418	65.9500	15:16:20	LSE	1242359
7,122	65.9500	15:16:20	LSE	1242357
12,941	65.9500	15:17:20	LSE	1244988
12,938	65.9500	15:17:29	LSE	1245378
13,445	65.9500	15:18:35	LSE	1248301
12,469	65.9200	15:18:37	LSE	1248454
12,628	65.9400	15:18:37	LSE	1248434
13,281	65.9100	15:18:38	LSE	1248467
13,016	65.9000	15:18:45	LSE	1248696
12,832	65.8900	15:18:57	LSE	1249139
12,780	65.8800	15:19:16	LSE	1249980
11,592	65.8700	15:19:21	LSE	1250221
13,409	65.9000	15:20:18	LSE	1253067
7,000	65.9100	15:21:00	LSE	1254554
51,000	65.9100	15:21:00	LSE	1254552
19,135	65.9100	15:21:00	LSE	1254556
12,162	65.9100	15:21:00	LSE	1254558
11,755	65.8900	15:21:29	LSE	1255510
8,683	65.9000	15:21:29	LSE	1255485
12,289	65.8800	15:22:01	LSE	1256885
11,590	65.8700	15:22:04	LSE	1256969
11,964	65.8800	15:22:43	LSE	1258460
13,158	65.8800	15:22:43	LSE	1258435
13,590	65.9000	15:24:21	LSE	1262875
14,292	65.8900	15:24:30	LSE	1263199
417	65.8800	15:24:33	LSE	1263290
5,801	65.8800	15:24:33	LSE	1263288
3,422	65.8800	15:24:33	LSE	1263286
3,728	65.8800	15:24:33	LSE	1263284
13,127	65.8700	15:25:12	LSE	1265344
15,421	65.8600	15:25:35	LSE	1267101
7,000	65.8900	15:26:01	LSE	1268333
4,555	65.8900	15:26:01	LSE	1268335
12,900	65.8900	15:26:01	LSE	1268330
3,171	65.9000	15:26:23	LSE	1269246
25,120	65.9000	15:26:23	LSE	1269244
12,900	65.9000	15:26:23	LSE	1269248
7,000	65.9000	15:26:23	LSE	1269250
1,128	65.9000	15:26:23	LSE	1269238
11,766	65.9000	15:26:23	LSE	1269242
10,941	65.9000	15:26:23	LSE	1269240
6,005	65.8900	15:26:29	LSE	1269401
7,002	65.8900	15:26:53	LSE	1270375
5,998	65.8900	15:26:53	LSE	1270373
2,644	65.8800	15:26:54	LSE	1270404
13,746	65.8900	15:27:36	LSE	1272261
7,000	65.8800	15:27:56	LSE	1273067
8,418	65.8800	15:27:56	LSE	1273051
5,209	65.8800	15:27:56	LSE	1273049
13,771	65.8900	15:27:56	LSE	1273017
13,713	65.8700	15:28:04	LSE	1273534
12,619	65.8600	15:28:27	LSE	1274696
12,836	65.8500	15:28:34	LSE	1274948
12,715	65.8400	15:28:47	LSE	1275397
1,118	65.8400	15:28:53	LSE	1275629
4,899	65.8400	15:28:53	LSE	1275631
11,021	65.8400	15:28:53	LSE	1275633
7,500	65.8400	15:28:53	LSE	1275635
15,000	65.8400	15:28:53	LSE	1275639
11,553	65.8400	15:28:53	LSE	1275637
14,495	65.8400	15:28:53	LSE	1275627
33,285	65.8400	15:28:53	LSE	1275625
8,911	65.8300	15:29:07	LSE	1276482
9,713	65.8200	15:29:19	LSE	1276861
6,133	65.8100	15:29:33	LSE	1277353
2,551	65.8100	15:29:41	LSE	1277668
7,382	65.8100	15:29:41	LSE	1277666
1,055	65.8100	15:29:53	LSE	1278156
10,583	65.8100	15:29:57	LSE	1278242
11,966	65.8300	15:31:04	LSE	1281512
13,014	65.8200	15:31:07	LSE	1281692
13,241	65.8200	15:31:07	LSE	1281690
12,636	65.8100	15:31:12	LSE	1282112
10,888	65.8000	15:31:24	LSE	1282756
4,756	65.7900	15:31:35	LSE	1283068
7,600	65.7900	15:31:40	LSE	1283246
6,365	65.7900	15:31:40	LSE	1283244
11,244	65.7800	15:32:02	LSE	1284061
8,243	65.8200	15:32:52	LSE	1286184
4,968	65.8200	15:32:52	LSE	1286186
12,990	65.8100	15:32:57	LSE	1286307
1,647	65.8000	15:33:22	LSE	1287193
10,257	65.8100	15:33:50	LSE	1288260
3,366	65.8100	15:33:50	LSE	1288258
100	65.8000	15:34:08	LSE	1289123
12,940	65.8000	15:34:22	LSE	1289639
5	65.7900	15:34:24	LSE	1289799
12,869	65.7900	15:34:24	LSE	1289797
13,907	65.7900	15:34:24	LSE	1289783
11,540	65.7800	15:34:51	LSE	1291136
2,176	65.7800	15:34:51	LSE	1291134
578	65.7700	15:35:22	LSE	1292741
12,315	65.7700	15:35:22	LSE	1292727
13,927	65.7700	15:35:22	LSE	1292568
4,685	65.7800	15:35:22	LSE	1292535
8,412	65.7800	15:35:22	LSE	1292533
5,530	65.7400	15:35:30	LSE	1293309
7,500	65.7400	15:35:30	LSE	1293307
6,964	65.7600	15:35:30	LSE	1293304
8,540	65.7600	15:35:30	LSE	1293302
11,054	65.7400	15:35:44	LSE	1294262
2,510	65.7400	15:35:44	LSE	1294260
100	65.7300	15:35:50	LSE	1294772
100	65.7300	15:36:00	LSE	1295530
100	65.7300	15:36:06	LSE	1295958
11,611	65.7300	15:36:35	LSE	1297190
544	65.7300	15:36:35	LSE	1297192
2,513	65.7200	15:36:36	LSE	1297232
100	65.7200	15:36:39	LSE	1297356
100	65.7200	15:36:45	LSE	1297744
11,075	65.7200	15:37:10	LSE	1298555
7,174	65.7500	15:38:08	LSE	1300917
24,293	65.7500	15:38:08	LSE	1300915
26,220	65.7400	15:38:25	LSE	1301508
100	65.7500	15:39:03	LSE	1303309
29,539	65.7600	15:39:51	LSE	1305170
9,477	65.7600	15:39:51	LSE	1305172
12,072	65.7600	15:39:56	LSE	1305562
18,917	65.7600	15:39:56	LSE	1305559
12,526	65.7600	15:39:56	LSE	1305557
16,060	65.7600	15:39:56	LSE	1305554
26,787	65.7600	15:39:56	LSE	1305552
8,784	65.7600	15:39:56	LSE	1305550
7,000	65.7600	15:39:56	LSE	1305548
6,427	65.7600	15:39:56	LSE	1305545
16,060	65.7500	15:39:56	LSE	1305543
7,000	65.7500	15:39:56	LSE	1305540
24,149	65.7500	15:39:56	LSE	1305538
28,148	65.7400	15:39:56	LSE	1305441
11,020	65.7300	15:40:07	LSE	1306735
9,592	65.7200	15:40:23	LSE	1307315
9,061	65.7000	15:40:41	LSE	1308009
3,607	65.7200	15:42:08	LSE	1311670
8,657	65.7200	15:42:08	LSE	1311668
13,570	65.7000	15:42:23	LSE	1312223
13,200	65.7100	15:42:23	LSE	1312221
13,570	65.6900	15:42:30	LSE	1312393
8,045	65.7500	15:43:47	LSE	1315861
6,706	65.7500	15:43:47	LSE	1315859
16,041	65.7500	15:44:13	LSE	1316927
1,962	65.7400	15:44:20	LSE	1317175
5,921	65.7400	15:44:53	LSE	1318569
557	65.7400	15:44:53	LSE	1318567
16,696	65.7400	15:44:53	LSE	1318565
1,665	65.7400	15:44:53	LSE	1318563
9,442	65.7900	15:47:06	LSE	1324586
49,921	65.8000	15:47:06	LSE	1324419
9,335	65.8000	15:47:06	LSE	1324400
15,086	65.8000	15:47:06	LSE	1324398
13,157	65.7900	15:47:08	LSE	1324765
7,319	65.7900	15:47:08	LSE	1324769
5,739	65.7900	15:47:08	LSE	1324767
2,425	65.7900	15:47:08	LSE	1324742
5,598	65.7800	15:47:15	LSE	1325121
5,186	65.7800	15:47:15	LSE	1325115
1,348	65.7800	15:47:33	LSE	1325754
1,309	65.7800	15:47:34	LSE	1325854
7,107	65.7800	15:48:02	LSE	1327042
24,000	65.8000	15:48:14	LSE	1327704
7,000	65.8000	15:48:14	LSE	1327702
13,534	65.8000	15:48:14	LSE	1327700
20,456	65.7900	15:48:36	LSE	1328408
2,274	65.7900	15:48:36	LSE	1328406
6,179	65.7800	15:49:03	LSE	1329534
10,044	65.7800	15:49:03	LSE	1329532
7,930	65.7800	15:49:03	LSE	1329530
24,153	65.7800	15:49:03	LSE	1329520
8,673	65.7700	15:49:04	LSE	1329727
328	65.7700	15:49:30	LSE	1330785
8,980	65.7700	15:49:30	LSE	1330783
5,522	65.7700	15:49:30	LSE	1330781
28,273	65.7800	15:50:41	LSE	1333751
12,704	65.7800	15:50:45	LSE	1333909
19,910	65.7800	15:50:45	LSE	1333907
8,400	65.7700	15:50:45	LSE	1333889
24,000	65.7700	15:50:45	LSE	1333891
10,687	65.7800	15:50:45	LSE	1333893
7,000	65.7800	15:50:45	LSE	1333899
9,680	65.7800	15:50:45	LSE	1333897
6,090	65.7800	15:50:45	LSE	1333903
16,060	65.7800	15:50:45	LSE	1333901
6,415	65.7600	15:50:55	LSE	1334278
7,466	65.7600	15:50:55	LSE	1334276
6,407	65.7500	15:50:57	LSE	1334384
5,158	65.7500	15:50:57	LSE	1334382
7,237	65.7900	15:52:23	LSE	1338293
405	65.7900	15:52:23	LSE	1338295
6,326	65.7900	15:52:23	LSE	1338297
8,866	65.7800	15:52:24	LSE	1338324
4,787	65.7800	15:52:24	LSE	1338322
12,733	65.7700	15:52:26	LSE	1338395
5,839	65.7700	15:52:55	LSE	1339800
7,808	65.7700	15:52:55	LSE	1339796
7,500	65.8600	15:54:25	LSE	1343572
17,000	65.8600	15:54:25	LSE	1343570
7,000	65.8600	15:54:25	LSE	1343568
14,180	65.8600	15:54:25	LSE	1343566
5,762	65.8500	15:54:27	LSE	1343729
15,993	65.8500	15:54:27	LSE	1343733
7,000	65.8400	15:54:34	LSE	1344011
65,364	65.8400	15:54:34	LSE	1344009
7,175	65.8400	15:54:34	LSE	1344007
14,578	65.8400	15:54:34	LSE	1344005
6,060	65.8300	15:54:35	LSE	1344046
1,758	65.8300	15:54:35	LSE	1344042
11,270	65.8200	15:54:39	LSE	1344195
9,366	65.8100	15:54:42	LSE	1344335
2,533	65.7900	15:54:44	LSE	1344435
8,589	65.8000	15:54:44	LSE	1344417
804	65.8100	15:54:44	LSE	1344411
10,311	65.8100	15:54:44	LSE	1344413
5,829	65.7900	15:54:51	LSE	1344721
8,008	65.7900	15:54:57	LSE	1344945
6,432	65.8200	15:56:05	LSE	1348246
49,422	65.8700	15:56:51	LSE	1350065
14,440	65.8700	15:56:51	LSE	1350061
7,000	65.8600	15:56:51	LSE	1350059
51,000	65.8600	15:56:51	LSE	1350057
7,000	65.8700	15:56:51	LSE	1350063
11,883	65.8800	15:58:02	LSE	1353212
7,184	65.8900	15:58:17	LSE	1354010
13,173	65.9000	15:58:40	LSE	1355008
12,182	65.8900	15:58:44	LSE	1355145
6,371	65.8900	15:58:44	LSE	1355141
5,455	65.8900	15:58:44	LSE	1355139
789	65.9000	15:59:20	LSE	1357446
1,658	65.9000	15:59:20	LSE	1357444
5,413	65.9000	15:59:20	LSE	1357442
3,064	65.9000	15:59:20	LSE	1357440
6,236	65.9100	15:59:55	LSE	1360159
6,864	65.9000	16:00:02	LSE	1361654
7,321	65.9000	16:00:02	LSE	1361652
6,209	65.8900	16:00:16	LSE	1362762
6,335	65.8900	16:00:16	LSE	1362764
12,640	65.8800	16:00:24	LSE	1364001
12,715	65.8800	16:00:24	LSE	1363999
9,818	65.9100	16:01:19	LSE	1367845
3,643	65.9100	16:01:19	LSE	1367843
7,184	65.9100	16:01:19	LSE	1367841
5,961	65.9000	16:01:33	LSE	1368698
14,446	65.9000	16:01:33	LSE	1368696
16,636	65.9100	16:02:19	LSE	1370531
10,263	65.9100	16:02:19	LSE	1370533
4,309	65.9000	16:02:21	LSE	1370676
20,109	65.9000	16:02:21	LSE	1370678
6,892	65.8900	16:02:36	LSE	1371592
1,708	65.8900	16:02:36	LSE	1371590
14,580	65.8900	16:02:36	LSE	1371588
6,384	65.8800	16:02:57	LSE	1372624
7,468	65.8800	16:02:57	LSE	1372622
748	65.9200	16:04:14	LSE	1376218
6,417	65.9200	16:04:14	LSE	1376216
8,522	65.9200	16:04:14	LSE	1376214
24,698	65.9200	16:04:14	LSE	1376212
30,167	65.9100	16:04:24	LSE	1376652
23,589	65.9000	16:04:28	LSE	1376877
4,004	65.9000	16:04:28	LSE	1376875
22,425	65.8900	16:04:35	LSE	1377245
1,534	65.9100	16:05:08	LSE	1379535
13,916	65.9100	16:05:08	LSE	1379533
10,612	65.9100	16:05:08	LSE	1379531
22,290	65.9000	16:05:24	LSE	1380323
7,500	65.9000	16:05:43	LSE	1381330
14,215	65.9000	16:05:43	LSE	1381322
9,832	65.9000	16:05:43	LSE	1381318
11,760	65.9000	16:05:43	LSE	1381320
12,600	65.9000	16:05:43	LSE	1381328
7,200	65.9000	16:05:43	LSE	1381324
5,551	65.9000	16:05:43	LSE	1381326

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSQVLFFVEFXBBB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.06