TIDMLLOY
RNS Number : 7606H
Lloyds Banking Group PLC
14 March 2018
14 March 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: 14 March 2018
Number of ordinary shares
purchased: 6,000,000
Highest price paid per
share (pence): 67.2800
Lowest price paid per
share (pence): 66.6200
Volume weighted average price paid
per share (pence): 66.9917
Such purchases form part of the Company's existing share
buy-back programme and were effected pursuant to the instructions
issued to the Broker by the Company on 07 March 2018, as announced
on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as
part of the buy-back programme is set out in the Schedule to this
announcement.
- -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information
Date of purchase: 14 March 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 66.9917 6,000,000
------------------ ---------------- -------------
BATS Europe 0.0000 0
------------------ ---------------- -------------
Chi-X Europe 0.0000 0
------------------ ---------------- -------------
Turquoise 0.0000 0
------------------ ---------------- -------------
Transaction
details
Lloyds Banking Group
Issuer name: plc
ISIN: GB0008706128
Intermediary
name: UBS Limited
Intermediary
code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction Time of Trading MatchId
purchased price transaction venue
(pence per
share)
------------------ ---------------- ------------- -------- --------
10,632 66.6900 08:05:14 LSE 617377
------------------ ---------------- ------------- -------- --------
14,520 66.6800 08:05:20 LSE 617490
------------------ ---------------- ------------- -------- --------
9,368 66.7100 08:05:45 LSE 618127
------------------ ---------------- ------------- -------- --------
6,586 66.7000 08:05:48 LSE 618190
------------------ ---------------- ------------- -------- --------
10,696 66.7100 08:06:00 LSE 618412
------------------ ---------------- ------------- -------- --------
11,232 66.6900 08:06:04 LSE 618528
------------------ ---------------- ------------- -------- --------
9,823 66.6800 08:06:08 LSE 618672
------------------ ---------------- ------------- -------- --------
8,798 66.6600 08:06:14 LSE 618893
------------------ ---------------- ------------- -------- --------
10,157 66.6800 08:07:19 LSE 620240
------------------ ---------------- ------------- -------- --------
12,380 66.6800 08:07:50 LSE 621004
------------------ ---------------- ------------- -------- --------
466 66.6800 08:08:00 LSE 621281
------------------ ---------------- ------------- -------- --------
8,420 66.6800 08:08:00 LSE 621285
------------------ ---------------- ------------- -------- --------
2,756 66.6800 08:08:00 LSE 621283
------------------ ---------------- ------------- -------- --------
8,826 66.6700 08:08:08 LSE 621530
------------------ ---------------- ------------- -------- --------
1,949 66.6900 08:09:52 LSE 625939
------------------ ---------------- ------------- -------- --------
8,366 66.6900 08:09:52 LSE 625937
------------------ ---------------- ------------- -------- --------
9,725 66.7000 08:12:07 LSE 629251
------------------ ---------------- ------------- -------- --------
9,706 66.7000 08:13:12 LSE 630813
------------------ ---------------- ------------- -------- --------
9,674 66.6900 08:13:55 LSE 631807
------------------ ---------------- ------------- -------- --------
9,159 66.6800 08:13:58 LSE 631886
------------------ ---------------- ------------- -------- --------
8,824 66.6800 08:15:25 LSE 634175
------------------ ---------------- ------------- -------- --------
8,880 66.6600 08:15:47 LSE 634753
------------------ ---------------- ------------- -------- --------
9,114 66.6300 08:16:33 LSE 635734
------------------ ---------------- ------------- -------- --------
10,359 66.6200 08:16:40 LSE 635836
------------------ ---------------- ------------- -------- --------
10,032 66.6900 08:18:30 LSE 638739
------------------ ---------------- ------------- -------- --------
1 66.6900 08:18:30 LSE 638741
------------------ ---------------- ------------- -------- --------
923 66.7500 08:20:58 LSE 642251
------------------ ---------------- ------------- -------- --------
8,911 66.7500 08:20:58 LSE 642249
------------------ ---------------- ------------- -------- --------
11,373 66.7500 08:20:58 LSE 642239
------------------ ---------------- ------------- -------- --------
3,987 66.7300 08:21:05 LSE 642490
------------------ ---------------- ------------- -------- --------
6,147 66.7300 08:21:14 LSE 642750
------------------ ---------------- ------------- -------- --------
8,756 66.7400 08:21:35 LSE 643227
------------------ ---------------- ------------- -------- --------
8,762 66.7100 08:22:15 LSE 644456
------------------ ---------------- ------------- -------- --------
10,023 66.7200 08:22:51 LSE 645513
------------------ ---------------- ------------- -------- --------
8,946 66.7300 08:23:26 LSE 646578
------------------ ---------------- ------------- -------- --------
1,977 66.7100 08:23:38 LSE 646880
------------------ ---------------- ------------- -------- --------
7,114 66.7100 08:23:38 LSE 646878
------------------ ---------------- ------------- -------- --------
9,871 66.6900 08:24:39 LSE 648369
------------------ ---------------- ------------- -------- --------
9,667 66.6800 08:24:41 LSE 648426
------------------ ---------------- ------------- -------- --------
8,956 66.7500 08:26:35 LSE 651215
------------------ ---------------- ------------- -------- --------
10,624 66.7500 08:26:35 LSE 651213
------------------ ---------------- ------------- -------- --------
8,831 66.7100 08:27:46 LSE 652888
------------------ ---------------- ------------- -------- --------
9,745 66.7400 08:28:54 LSE 654625
------------------ ---------------- ------------- -------- --------
10,158 66.7100 08:29:15 LSE 655069
------------------ ---------------- ------------- -------- --------
10,089 66.7200 08:30:28 LSE 656974
------------------ ---------------- ------------- -------- --------
10,459 66.7200 08:31:40 LSE 658896
------------------ ---------------- ------------- -------- --------
9,548 66.7100 08:32:14 LSE 659865
------------------ ---------------- ------------- -------- --------
10,062 66.7000 08:33:13 LSE 661359
------------------ ---------------- ------------- -------- --------
8,896 66.6900 08:33:31 LSE 661813
------------------ ---------------- ------------- -------- --------
10,677 66.7900 08:36:54 LSE 666513
------------------ ---------------- ------------- -------- --------
10,195 66.7900 08:37:13 LSE 667035
------------------ ---------------- ------------- -------- --------
79 66.7900 08:37:29 LSE 667425
------------------ ---------------- ------------- -------- --------
9,522 66.7900 08:37:29 LSE 667423
------------------ ---------------- ------------- -------- --------
10,445 66.8100 08:38:08 LSE 668426
------------------ ---------------- ------------- -------- --------
10,765 66.8100 08:39:00 LSE 669982
------------------ ---------------- ------------- -------- --------
8,753 66.7800 08:39:36 LSE 670844
------------------ ---------------- ------------- -------- --------
10,457 66.7800 08:40:13 LSE 671723
------------------ ---------------- ------------- -------- --------
9,401 66.7800 08:42:15 LSE 674524
------------------ ---------------- ------------- -------- --------
10,003 66.8200 08:43:53 LSE 677007
------------------ ---------------- ------------- -------- --------
10,451 66.8200 08:44:47 LSE 678497
------------------ ---------------- ------------- -------- --------
4,267 66.8100 08:44:48 LSE 678587
------------------ ---------------- ------------- -------- --------
10,044 66.8100 08:45:49 LSE 679941
------------------ ---------------- ------------- -------- --------
6,299 66.8100 08:45:49 LSE 679937
------------------ ---------------- ------------- -------- --------
9,536 66.8100 08:45:49 LSE 679933
------------------ ---------------- ------------- -------- --------
10,440 66.8100 08:46:30 LSE 681078
------------------ ---------------- ------------- -------- --------
7,440 66.8500 08:48:57 LSE 685447
------------------ ---------------- ------------- -------- --------
2,779 66.8500 08:48:57 LSE 685445
------------------ ---------------- ------------- -------- --------
11,757 66.8700 08:50:17 LSE 688104
------------------ ---------------- ------------- -------- --------
10,479 66.8800 08:50:46 LSE 688684
------------------ ---------------- ------------- -------- --------
3,201 66.8700 08:50:47 LSE 688761
------------------ ---------------- ------------- -------- --------
10,009 66.8700 08:51:11 LSE 689298
------------------ ---------------- ------------- -------- --------
5,976 66.8700 08:51:11 LSE 689289
------------------ ---------------- ------------- -------- --------
10,524 66.8500 08:53:24 LSE 692341
------------------ ---------------- ------------- -------- --------
8,947 66.8300 08:53:34 LSE 692555
------------------ ---------------- ------------- -------- --------
10,668 66.8300 08:55:16 LSE 695120
------------------ ---------------- ------------- -------- --------
895 66.8200 08:55:44 LSE 695860
------------------ ---------------- ------------- -------- --------
8,842 66.8200 08:55:44 LSE 695862
------------------ ---------------- ------------- -------- --------
1,837 66.8100 08:56:14 LSE 696533
------------------ ---------------- ------------- -------- --------
7,514 66.8100 08:56:14 LSE 696531
------------------ ---------------- ------------- -------- --------
8,279 66.7900 08:56:35 LSE 696901
------------------ ---------------- ------------- -------- --------
986 66.7900 08:56:35 LSE 696899
------------------ ---------------- ------------- -------- --------
9,658 66.7800 08:57:33 LSE 698716
------------------ ---------------- ------------- -------- --------
1,991 66.8000 08:58:25 LSE 700075
------------------ ---------------- ------------- -------- --------
1,351 66.8000 08:58:25 LSE 700073
------------------ ---------------- ------------- -------- --------
6,347 66.8000 08:58:25 LSE 700071
------------------ ---------------- ------------- -------- --------
9,605 66.7800 08:59:21 LSE 701437
------------------ ---------------- ------------- -------- --------
16,044 66.8500 09:02:09 LSE 705983
------------------ ---------------- ------------- -------- --------
8,000 66.8400 09:02:49 LSE 706851
------------------ ---------------- ------------- -------- --------
7,306 66.8400 09:02:49 LSE 706853
------------------ ---------------- ------------- -------- --------
10,461 66.8500 09:03:30 LSE 707619
------------------ ---------------- ------------- -------- --------
14,606 66.8900 09:05:19 LSE 711063
------------------ ---------------- ------------- -------- --------
10,865 66.8800 09:05:56 LSE 711709
------------------ ---------------- ------------- -------- --------
2,747 66.8800 09:05:56 LSE 711707
------------------ ---------------- ------------- -------- --------
15,306 66.8800 09:07:02 LSE 713176
------------------ ---------------- ------------- -------- --------
13,331 66.8700 09:07:16 LSE 713460
------------------ ---------------- ------------- -------- --------
510 66.8700 09:07:16 LSE 713458
------------------ ---------------- ------------- -------- --------
6,991 66.9300 09:11:24 LSE 718687
------------------ ---------------- ------------- -------- --------
14,791 66.9300 09:11:24 LSE 718681
------------------ ---------------- ------------- -------- --------
3,913 66.9700 09:15:05 LSE 723366
------------------ ---------------- ------------- -------- --------
10,172 66.9700 09:15:05 LSE 723364
------------------ ---------------- ------------- -------- --------
4,573 66.9600 09:15:11 LSE 723489
------------------ ---------------- ------------- -------- --------
8,678 66.9600 09:15:11 LSE 723491
------------------ ---------------- ------------- -------- --------
12,643 66.9500 09:15:36 LSE 724107
------------------ ---------------- ------------- -------- --------
12,455 66.9400 09:16:14 LSE 724914
------------------ ---------------- ------------- -------- --------
10,655 66.9300 09:16:34 LSE 725334
------------------ ---------------- ------------- -------- --------
10,318 66.9200 09:17:10 LSE 726227
------------------ ---------------- ------------- -------- --------
11,002 66.9400 09:20:38 LSE 731218
------------------ ---------------- ------------- -------- --------
10,553 66.9500 09:20:38 LSE 731213
------------------ ---------------- ------------- -------- --------
10,066 66.9300 09:20:39 LSE 731223
------------------ ---------------- ------------- -------- --------
9,188 66.9500 09:22:21 LSE 733625
------------------ ---------------- ------------- -------- --------
9,909 66.9500 09:24:14 LSE 736093
------------------ ---------------- ------------- -------- --------
9,678 66.9400 09:24:27 LSE 736325
------------------ ---------------- ------------- -------- --------
8,744 66.9800 09:26:43 LSE 739598
------------------ ---------------- ------------- -------- --------
873 66.9800 09:26:43 LSE 739600
------------------ ---------------- ------------- -------- --------
10,736 66.9700 09:27:01 LSE 740032
------------------ ---------------- ------------- -------- --------
9,920 66.9700 09:29:45 LSE 743679
------------------ ---------------- ------------- -------- --------
10,374 66.9800 09:32:05 LSE 746492
------------------ ---------------- ------------- -------- --------
2,453 66.9800 09:32:05 LSE 746490
------------------ ---------------- ------------- -------- --------
10,375 66.9700 09:32:41 LSE 747062
------------------ ---------------- ------------- -------- --------
5,000 66.9600 09:33:16 LSE 747790
------------------ ---------------- ------------- -------- --------
9,236 66.9600 09:33:16 LSE 747788
------------------ ---------------- ------------- -------- --------
9,099 67.0100 09:35:50 LSE 751074
------------------ ---------------- ------------- -------- --------
2,986 67.0100 09:35:50 LSE 751072
------------------ ---------------- ------------- -------- --------
10,826 67.0100 09:36:52 LSE 752264
------------------ ---------------- ------------- -------- --------
15,504 67.0500 09:39:22 LSE 755704
------------------ ---------------- ------------- -------- --------
14,969 67.0400 09:39:28 LSE 755855
------------------ ---------------- ------------- -------- --------
13,310 67.0600 09:40:50 LSE 757444
------------------ ---------------- ------------- -------- --------
10,979 67.0500 09:41:50 LSE 758638
------------------ ---------------- ------------- -------- --------
13,193 67.0500 09:41:50 LSE 758636
------------------ ---------------- ------------- -------- --------
3,369 67.0300 09:42:04 LSE 758979
------------------ ---------------- ------------- -------- --------
4,632 67.0300 09:42:04 LSE 758977
------------------ ---------------- ------------- -------- --------
792 67.0300 09:42:04 LSE 758975
------------------ ---------------- ------------- -------- --------
1,262 67.0300 09:42:04 LSE 758973
------------------ ---------------- ------------- -------- --------
2,987 67.0400 09:43:13 LSE 760562
------------------ ---------------- ------------- -------- --------
6,030 67.0400 09:43:13 LSE 760551
------------------ ---------------- ------------- -------- --------
10,679 67.0400 09:45:30 LSE 763163
------------------ ---------------- ------------- -------- --------
2,986 67.0300 09:46:24 LSE 764327
------------------ ---------------- ------------- -------- --------
6,951 67.0300 09:46:24 LSE 764325
------------------ ---------------- ------------- -------- --------
10,809 67.0300 09:46:24 LSE 764323
------------------ ---------------- ------------- -------- --------
9,902 67.0200 09:47:02 LSE 764905
------------------ ---------------- ------------- -------- --------
9,041 67.0100 09:47:18 LSE 765342
------------------ ---------------- ------------- -------- --------
10,235 66.9900 09:48:08 LSE 766160
------------------ ---------------- ------------- -------- --------
10,946 66.9800 09:48:16 LSE 766282
------------------ ---------------- ------------- -------- --------
10,426 66.9700 09:49:32 LSE 767535
------------------ ---------------- ------------- -------- --------
10,494 66.9700 09:49:32 LSE 767533
------------------ ---------------- ------------- -------- --------
6,496 66.9600 09:52:07 LSE 770369
------------------ ---------------- ------------- -------- --------
3,027 66.9600 09:52:07 LSE 770367
------------------ ---------------- ------------- -------- --------
5,878 66.9400 09:53:59 LSE 772368
------------------ ---------------- ------------- -------- --------
4,204 66.9400 09:53:59 LSE 772366
------------------ ---------------- ------------- -------- --------
9,941 66.9400 09:53:59 LSE 772360
------------------ ---------------- ------------- -------- --------
13,576 67.0300 10:00:07 LSE 779813
------------------ ---------------- ------------- -------- --------
13,638 67.0400 10:02:14 LSE 782143
------------------ ---------------- ------------- -------- --------
15,702 67.0800 10:05:38 LSE 785539
------------------ ---------------- ------------- -------- --------
15,640 67.0700 10:05:42 LSE 785653
------------------ ---------------- ------------- -------- --------
3,681 67.0700 10:05:57 LSE 785852
------------------ ---------------- ------------- -------- --------
6,800 67.0700 10:05:57 LSE 785850
------------------ ---------------- ------------- -------- --------
11,309 67.0700 10:05:57 LSE 785848
------------------ ---------------- ------------- -------- --------
1,965 67.0700 10:05:57 LSE 785846
------------------ ---------------- ------------- -------- --------
9,589 67.0500 10:06:55 LSE 786798
------------------ ---------------- ------------- -------- --------
9,711 67.0600 10:06:55 LSE 786796
------------------ ---------------- ------------- -------- --------
10,584 67.1100 10:08:53 LSE 788731
------------------ ---------------- ------------- -------- --------
3,171 67.1000 10:08:59 LSE 788806
------------------ ---------------- ------------- -------- --------
7,723 67.1000 10:08:59 LSE 788804
------------------ ---------------- ------------- -------- --------
11,292 67.1000 10:09:40 LSE 789644
------------------ ---------------- ------------- -------- --------
10,182 67.0900 10:10:28 LSE 790785
------------------ ---------------- ------------- -------- --------
7,139 67.0800 10:10:34 LSE 790906
------------------ ---------------- ------------- -------- --------
3,153 67.0800 10:10:34 LSE 790904
------------------ ---------------- ------------- -------- --------
3,913 67.0700 10:11:10 LSE 791586
------------------ ---------------- ------------- -------- --------
5,457 67.0700 10:11:10 LSE 791484
------------------ ---------------- ------------- -------- --------
6,759 67.0700 10:13:10 LSE 793485
------------------ ---------------- ------------- -------- --------
2,854 67.0700 10:13:10 LSE 793483
------------------ ---------------- ------------- -------- --------
10,165 67.1400 10:16:51 LSE 797641
------------------ ---------------- ------------- -------- --------
9,642 67.1400 10:16:51 LSE 797639
------------------ ---------------- ------------- -------- --------
4,303 67.1500 10:18:00 LSE 798965
------------------ ---------------- ------------- -------- --------
926 67.1500 10:18:00 LSE 798969
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:18:00 LSE 798967
------------------ ---------------- ------------- -------- --------
10,667 67.1500 10:18:00 LSE 798963
------------------ ---------------- ------------- -------- --------
10,274 67.1400 10:18:11 LSE 799186
------------------ ---------------- ------------- -------- --------
9,993 67.1300 10:18:20 LSE 799340
------------------ ---------------- ------------- -------- --------
10,563 67.1300 10:19:37 LSE 800379
------------------ ---------------- ------------- -------- --------
9,144 67.1300 10:20:27 LSE 801200
------------------ ---------------- ------------- -------- --------
10,363 67.1100 10:21:08 LSE 801977
------------------ ---------------- ------------- -------- --------
10,612 67.0800 10:21:47 LSE 802581
------------------ ---------------- ------------- -------- --------
9,878 67.1400 10:24:41 LSE 805929
------------------ ---------------- ------------- -------- --------
9,399 67.1300 10:24:46 LSE 806018
------------------ ---------------- ------------- -------- --------
8,708 67.1300 10:25:19 LSE 806429
------------------ ---------------- ------------- -------- --------
10,489 67.1300 10:25:54 LSE 807138
------------------ ---------------- ------------- -------- --------
8,769 67.1400 10:27:34 LSE 808773
------------------ ---------------- ------------- -------- --------
10,619 67.1300 10:27:43 LSE 808991
------------------ ---------------- ------------- -------- --------
3,444 67.1400 10:30:23 LSE 811311
------------------ ---------------- ------------- -------- --------
5,479 67.1400 10:30:23 LSE 811309
------------------ ---------------- ------------- -------- --------
2,272 67.1400 10:30:44 LSE 811681
------------------ ---------------- ------------- -------- --------
7,300 67.1400 10:30:44 LSE 811679
------------------ ---------------- ------------- -------- --------
11,624 67.1500 10:32:47 LSE 813378
------------------ ---------------- ------------- -------- --------
9,207 67.1400 10:32:53 LSE 813457
------------------ ---------------- ------------- -------- --------
5,233 67.1400 10:32:53 LSE 813455
------------------ ---------------- ------------- -------- --------
2,074 67.1900 10:35:06 LSE 815542
------------------ ---------------- ------------- -------- --------
12,115 67.1900 10:35:06 LSE 815540
------------------ ---------------- ------------- -------- --------
3,603 67.1800 10:35:09 LSE 815595
------------------ ---------------- ------------- -------- --------
6,200 67.1800 10:35:09 LSE 815593
------------------ ---------------- ------------- -------- --------
11,522 67.1800 10:35:09 LSE 815590
------------------ ---------------- ------------- -------- --------
2,615 67.2000 10:39:24 LSE 819833
------------------ ---------------- ------------- -------- --------
13,110 67.2000 10:39:24 LSE 819811
------------------ ---------------- ------------- -------- --------
12,464 67.1900 10:39:25 LSE 819924
------------------ ---------------- ------------- -------- --------
9,976 67.2000 10:40:37 LSE 821074
------------------ ---------------- ------------- -------- --------
298 67.2000 10:41:25 LSE 821811
------------------ ---------------- ------------- -------- --------
9,219 67.2000 10:41:25 LSE 821809
------------------ ---------------- ------------- -------- --------
9,723 67.1800 10:42:20 LSE 822824
------------------ ---------------- ------------- -------- --------
1,696 67.1900 10:42:20 LSE 822774
------------------ ---------------- ------------- -------- --------
7,445 67.1900 10:42:20 LSE 822772
------------------ ---------------- ------------- -------- --------
2,177 67.1800 10:46:15 LSE 826860
------------------ ---------------- ------------- -------- --------
8,517 67.1800 10:46:15 LSE 826858
------------------ ---------------- ------------- -------- --------
8,692 67.1700 10:46:30 LSE 827121
------------------ ---------------- ------------- -------- --------
9,201 67.1600 10:47:37 LSE 828000
------------------ ---------------- ------------- -------- --------
7,444 67.1500 10:48:54 LSE 829294
------------------ ---------------- ------------- -------- --------
2,194 67.1500 10:49:06 LSE 829534
------------------ ---------------- ------------- -------- --------
9,305 67.1400 10:50:38 LSE 831227
------------------ ---------------- ------------- -------- --------
3,562 67.1400 10:51:41 LSE 832151
------------------ ---------------- ------------- -------- --------
592 67.1400 10:52:01 LSE 832569
------------------ ---------------- ------------- -------- --------
4,561 67.1400 10:52:01 LSE 832567
------------------ ---------------- ------------- -------- --------
9,134 67.1600 10:53:36 LSE 834083
------------------ ---------------- ------------- -------- --------
4,759 67.1500 10:53:59 LSE 834501
------------------ ---------------- ------------- -------- --------
4,052 67.1500 10:53:59 LSE 834499
------------------ ---------------- ------------- -------- --------
1,585 67.1500 10:55:47 LSE 836057
------------------ ---------------- ------------- -------- --------
8,330 67.1500 10:55:47 LSE 836055
------------------ ---------------- ------------- -------- --------
10,095 67.1800 10:57:32 LSE 837701
------------------ ---------------- ------------- -------- --------
8,959 67.1700 10:58:13 LSE 838290
------------------ ---------------- ------------- -------- --------
2,658 67.1700 11:01:56 LSE 841860
------------------ ---------------- ------------- -------- --------
4,055 67.1700 11:01:56 LSE 841858
------------------ ---------------- ------------- -------- --------
2,671 67.1700 11:01:56 LSE 841856
------------------ ---------------- ------------- -------- --------
13,457 67.2000 11:06:10 LSE 846416
------------------ ---------------- ------------- -------- --------
5,944 67.2000 11:06:30 LSE 846805
------------------ ---------------- ------------- -------- --------
2,348 67.2000 11:06:30 LSE 846799
------------------ ---------------- ------------- -------- --------
3,603 67.2000 11:06:30 LSE 846795
------------------ ---------------- ------------- -------- --------
4,303 67.2000 11:06:30 LSE 846793
------------------ ---------------- ------------- -------- --------
9,040 67.2000 11:06:30 LSE 846786
------------------ ---------------- ------------- -------- --------
10,058 67.1900 11:06:37 LSE 846961
------------------ ---------------- ------------- -------- --------
9,452 67.1800 11:07:21 LSE 847747
------------------ ---------------- ------------- -------- --------
3,934 67.2100 11:12:30 LSE 852280
------------------ ---------------- ------------- -------- --------
2,189 67.2100 11:12:30 LSE 852276
------------------ ---------------- ------------- -------- --------
4,681 67.2100 11:12:30 LSE 852273
------------------ ---------------- ------------- -------- --------
3,603 67.2100 11:12:30 LSE 852271
------------------ ---------------- ------------- -------- --------
13,029 67.2100 11:12:30 LSE 852269
------------------ ---------------- ------------- -------- --------
5,008 67.2100 11:12:32 LSE 852311
------------------ ---------------- ------------- -------- --------
9,648 67.2300 11:17:09 LSE 856696
------------------ ---------------- ------------- -------- --------
9,931 67.2100 11:17:20 LSE 856979
------------------ ---------------- ------------- -------- --------
10,056 67.2000 11:17:27 LSE 857156
------------------ ---------------- ------------- -------- --------
5,014 67.2200 11:20:07 LSE 859605
------------------ ---------------- ------------- -------- --------
2,677 67.2200 11:20:07 LSE 859609
------------------ ---------------- ------------- -------- --------
2,663 67.2200 11:20:07 LSE 859607
------------------ ---------------- ------------- -------- --------
5,174 67.2200 11:20:07 LSE 859603
------------------ ---------------- ------------- -------- --------
5,768 67.2200 11:20:07 LSE 859601
------------------ ---------------- ------------- -------- --------
12,634 67.2600 11:24:20 LSE 863257
------------------ ---------------- ------------- -------- --------
162 67.2600 11:24:20 LSE 863255
------------------ ---------------- ------------- -------- --------
2,460 67.2500 11:25:03 LSE 863871
------------------ ---------------- ------------- -------- --------
6,200 67.2500 11:25:03 LSE 863869
------------------ ---------------- ------------- -------- --------
2,174 67.2500 11:25:03 LSE 863867
------------------ ---------------- ------------- -------- --------
7,953 67.2500 11:25:03 LSE 863865
------------------ ---------------- ------------- -------- --------
2,113 67.2700 11:30:05 LSE 868918
------------------ ---------------- ------------- -------- --------
11,080 67.2700 11:30:05 LSE 868916
------------------ ---------------- ------------- -------- --------
9,852 67.2700 11:31:50 LSE 870308
------------------ ---------------- ------------- -------- --------
61 67.2700 11:31:50 LSE 870306
------------------ ---------------- ------------- -------- --------
10,063 67.2700 11:32:02 LSE 870458
------------------ ---------------- ------------- -------- --------
9,281 67.2600 11:32:21 LSE 870650
------------------ ---------------- ------------- -------- --------
191 67.2200 11:33:18 LSE 871413
------------------ ---------------- ------------- -------- --------
9,920 67.2200 11:33:26 LSE 871487
------------------ ---------------- ------------- -------- --------
10,311 67.2400 11:38:46 LSE 876666
------------------ ---------------- ------------- -------- --------
13,908 67.2600 11:41:52 LSE 879867
------------------ ---------------- ------------- -------- --------
10,499 67.2500 11:42:11 LSE 880167
------------------ ---------------- ------------- -------- --------
9,098 67.2400 11:43:17 LSE 881254
------------------ ---------------- ------------- -------- --------
9,683 67.2400 11:43:23 LSE 881350
------------------ ---------------- ------------- -------- --------
9,719 67.2500 11:45:09 LSE 882931
------------------ ---------------- ------------- -------- --------
10,068 67.2700 11:49:13 LSE 886480
------------------ ---------------- ------------- -------- --------
6,805 67.2600 11:51:23 LSE 888518
------------------ ---------------- ------------- -------- --------
3,484 67.2600 11:52:56 LSE 890074
------------------ ---------------- ------------- -------- --------
9,217 67.2600 11:52:56 LSE 890072
------------------ ---------------- ------------- -------- --------
9,751 67.2500 11:53:20 LSE 890486
------------------ ---------------- ------------- -------- --------
12,908 67.2500 11:55:58 LSE 893110
------------------ ---------------- ------------- -------- --------
189 67.2500 11:56:55 LSE 893829
------------------ ---------------- ------------- -------- --------
13,327 67.2500 11:57:16 LSE 894072
------------------ ---------------- ------------- -------- --------
2,629 67.2500 11:59:47 LSE 896452
------------------ ---------------- ------------- -------- --------
9,755 67.2500 11:59:47 LSE 896450
------------------ ---------------- ------------- -------- --------
1,890 67.2500 11:59:47 LSE 896448
------------------ ---------------- ------------- -------- --------
12,283 67.2500 11:59:47 LSE 896446
------------------ ---------------- ------------- -------- --------
8,640 67.2400 12:02:26 LSE 899574
------------------ ---------------- ------------- -------- --------
2,753 67.2400 12:02:27 LSE 899602
------------------ ---------------- ------------- -------- --------
7,328 67.2400 12:02:27 LSE 899604
------------------ ---------------- ------------- -------- --------
5,336 67.2400 12:02:27 LSE 899600
------------------ ---------------- ------------- -------- --------
9,341 67.2400 12:02:30 LSE 899792
------------------ ---------------- ------------- -------- --------
4,267 67.2300 12:03:48 LSE 901004
------------------ ---------------- ------------- -------- --------
4,528 67.2300 12:03:48 LSE 901002
------------------ ---------------- ------------- -------- --------
12,446 67.2300 12:05:45 LSE 903049
------------------ ---------------- ------------- -------- --------
1,714 67.2200 12:06:10 LSE 903460
------------------ ---------------- ------------- -------- --------
4,267 67.2200 12:06:10 LSE 903458
------------------ ---------------- ------------- -------- --------
2,662 67.2200 12:06:10 LSE 903456
------------------ ---------------- ------------- -------- --------
10,645 67.2200 12:06:10 LSE 903452
------------------ ---------------- ------------- -------- --------
1,684 67.1700 12:09:47 LSE 906507
------------------ ---------------- ------------- -------- --------
7,868 67.1700 12:09:47 LSE 906505
------------------ ---------------- ------------- -------- --------
10,423 67.1800 12:09:47 LSE 906499
------------------ ---------------- ------------- -------- --------
5,221 67.1700 12:12:21 LSE 908686
------------------ ---------------- ------------- -------- --------
5,176 67.1700 12:12:21 LSE 908684
------------------ ---------------- ------------- -------- --------
9,004 67.1600 12:12:51 LSE 909222
------------------ ---------------- ------------- -------- --------
1,093 67.1600 12:12:51 LSE 909224
------------------ ---------------- ------------- -------- --------
9,084 67.1400 12:13:48 LSE 910145
------------------ ---------------- ------------- -------- --------
13,010 67.1600 12:18:26 LSE 915333
------------------ ---------------- ------------- -------- --------
12,032 67.1500 12:19:13 LSE 915903
------------------ ---------------- ------------- -------- --------
9,760 67.1400 12:19:23 LSE 916207
------------------ ---------------- ------------- -------- --------
5,493 67.1400 12:19:42 LSE 916486
------------------ ---------------- ------------- -------- --------
3,342 67.1400 12:19:42 LSE 916484
------------------ ---------------- ------------- -------- --------
7,020 67.0800 12:20:40 LSE 917553
------------------ ---------------- ------------- -------- --------
2,817 67.0800 12:20:40 LSE 917549
------------------ ---------------- ------------- -------- --------
9,665 67.0500 12:22:44 LSE 919582
------------------ ---------------- ------------- -------- --------
195 67.0500 12:22:44 LSE 919580
------------------ ---------------- ------------- -------- --------
12,717 67.0500 12:27:18 LSE 924094
------------------ ---------------- ------------- -------- --------
10,045 67.0300 12:28:20 LSE 925442
------------------ ---------------- ------------- -------- --------
4,257 67.0200 12:28:25 LSE 925551
------------------ ---------------- ------------- -------- --------
6,194 67.0200 12:28:25 LSE 925549
------------------ ---------------- ------------- -------- --------
9,757 67.0100 12:28:36 LSE 925690
------------------ ---------------- ------------- -------- --------
2,973 67.0200 12:30:02 LSE 928014
------------------ ---------------- ------------- -------- --------
7,300 67.0200 12:30:02 LSE 928012
------------------ ---------------- ------------- -------- --------
9,323 67.0000 12:30:13 LSE 928411
------------------ ---------------- ------------- -------- --------
10,225 66.9900 12:31:03 LSE 929707
------------------ ---------------- ------------- -------- --------
145 67.0200 12:36:16 LSE 935205
------------------ ---------------- ------------- -------- --------
10,197 67.0200 12:36:16 LSE 935203
------------------ ---------------- ------------- -------- --------
4,357 67.0200 12:36:16 LSE 935194
------------------ ---------------- ------------- -------- --------
7,000 67.0200 12:36:16 LSE 935192
------------------ ---------------- ------------- -------- --------
14,385 67.0200 12:36:16 LSE 935188
------------------ ---------------- ------------- -------- --------
534 67.0100 12:37:00 LSE 936057
------------------ ---------------- ------------- -------- --------
8,852 67.0100 12:37:00 LSE 936055
------------------ ---------------- ------------- -------- --------
9,320 67.0600 12:39:36 LSE 938392
------------------ ---------------- ------------- -------- --------
10,500 67.0500 12:39:42 LSE 938545
------------------ ---------------- ------------- -------- --------
617 67.0300 12:41:42 LSE 940534
------------------ ---------------- ------------- -------- --------
10,062 67.0300 12:41:42 LSE 940532
------------------ ---------------- ------------- -------- --------
8,774 67.1000 12:46:52 LSE 946677
------------------ ---------------- ------------- -------- --------
7,000 67.0900 12:47:41 LSE 947800
------------------ ---------------- ------------- -------- --------
1,235 67.0900 12:47:41 LSE 947798
------------------ ---------------- ------------- -------- --------
3,524 67.0900 12:47:41 LSE 947796
------------------ ---------------- ------------- -------- --------
10,026 67.0800 12:47:51 LSE 948102
------------------ ---------------- ------------- -------- --------
4,799 67.1100 12:49:47 LSE 950431
------------------ ---------------- ------------- -------- --------
5,161 67.1100 12:49:47 LSE 950433
------------------ ---------------- ------------- -------- --------
7,797 67.1100 12:52:12 LSE 953546
------------------ ---------------- ------------- -------- --------
1,248 67.1100 12:52:12 LSE 953544
------------------ ---------------- ------------- -------- --------
1,510 67.1100 12:52:12 LSE 953542
------------------ ---------------- ------------- -------- --------
5,418 67.1300 12:54:19 LSE 956350
------------------ ---------------- ------------- -------- --------
5,297 67.1300 12:54:19 LSE 956348
------------------ ---------------- ------------- -------- --------
9,303 67.1300 12:55:07 LSE 957455
------------------ ---------------- ------------- -------- --------
8,844 67.1300 12:55:56 LSE 958320
------------------ ---------------- ------------- -------- --------
10,180 67.1400 12:59:18 LSE 962267
------------------ ---------------- ------------- -------- --------
10,740 67.1300 13:00:00 LSE 963127
------------------ ---------------- ------------- -------- --------
9,953 67.1300 13:00:00 LSE 963122
------------------ ---------------- ------------- -------- --------
10,682 67.1200 13:00:17 LSE 963549
------------------ ---------------- ------------- -------- --------
5,061 67.1300 13:01:44 LSE 965598
------------------ ---------------- ------------- -------- --------
3,968 67.1300 13:01:44 LSE 965600
------------------ ---------------- ------------- -------- --------
9,358 67.1400 13:03:18 LSE 967318
------------------ ---------------- ------------- -------- --------
9,103 67.1300 13:03:58 LSE 968240
------------------ ---------------- ------------- -------- --------
10,042 67.1500 13:07:34 LSE 972798
------------------ ---------------- ------------- -------- --------
15,145 67.2200 13:13:10 LSE 980219
------------------ ---------------- ------------- -------- --------
4,877 67.2100 13:13:26 LSE 980486
------------------ ---------------- ------------- -------- --------
5,300 67.2100 13:13:26 LSE 980484
------------------ ---------------- ------------- -------- --------
14,327 67.2100 13:13:26 LSE 980478
------------------ ---------------- ------------- -------- --------
9,999 67.2000 13:13:51 LSE 980940
------------------ ---------------- ------------- -------- --------
3,472 67.2300 13:16:37 LSE 985014
------------------ ---------------- ------------- -------- --------
5,282 67.2300 13:16:37 LSE 985012
------------------ ---------------- ------------- -------- --------
10,591 67.2300 13:18:28 LSE 987180
------------------ ---------------- ------------- -------- --------
9,993 67.2200 13:18:45 LSE 987531
------------------ ---------------- ------------- -------- --------
9,832 67.2300 13:20:06 LSE 989578
------------------ ---------------- ------------- -------- --------
9,174 67.2200 13:21:01 LSE 990942
------------------ ---------------- ------------- -------- --------
10,207 67.2100 13:21:39 LSE 991739
------------------ ---------------- ------------- -------- --------
440 67.2100 13:21:39 LSE 991737
------------------ ---------------- ------------- -------- --------
9,729 67.2200 13:24:09 LSE 995152
------------------ ---------------- ------------- -------- --------
297 67.2600 13:27:30 LSE 1000013
------------------ ---------------- ------------- -------- --------
12,826 67.2600 13:27:30 LSE 1000011
------------------ ---------------- ------------- -------- --------
1,164 67.2800 13:28:18 LSE 1001730
------------------ ---------------- ------------- -------- --------
9,256 67.2800 13:28:18 LSE 1001728
------------------ ---------------- ------------- -------- --------
9,088 67.2800 13:28:18 LSE 1001710
------------------ ---------------- ------------- -------- --------
2,618 67.2800 13:28:18 LSE 1001662
------------------ ---------------- ------------- -------- --------
3,927 67.2800 13:28:18 LSE 1001660
------------------ ---------------- ------------- -------- --------
6,408 67.2800 13:28:18 LSE 1001658
------------------ ---------------- ------------- -------- --------
9,316 67.2600 13:30:20 LSE 1007199
------------------ ---------------- ------------- -------- --------
314 67.2600 13:30:20 LSE 1007195
------------------ ---------------- ------------- -------- --------
10,519 67.2600 13:30:57 LSE 1009151
------------------ ---------------- ------------- -------- --------
6,108 67.2600 13:31:41 LSE 1011163
------------------ ---------------- ------------- -------- --------
6,611 67.2600 13:31:41 LSE 1011161
------------------ ---------------- ------------- -------- --------
4,111 67.2400 13:31:53 LSE 1011595
------------------ ---------------- ------------- -------- --------
5,682 67.2400 13:31:53 LSE 1011593
------------------ ---------------- ------------- -------- --------
10,734 67.2300 13:32:00 LSE 1012242
------------------ ---------------- ------------- -------- --------
9,268 67.2400 13:32:43 LSE 1013808
------------------ ---------------- ------------- -------- --------
9,092 67.2100 13:32:54 LSE 1014131
------------------ ---------------- ------------- -------- --------
943 67.2300 13:33:45 LSE 1016058
------------------ ---------------- ------------- -------- --------
9,309 67.2300 13:33:45 LSE 1016060
------------------ ---------------- ------------- -------- --------
9,315 67.2100 13:34:32 LSE 1017849
------------------ ---------------- ------------- -------- --------
7,826 67.2000 13:34:45 LSE 1018296
------------------ ---------------- ------------- -------- --------
1,525 67.2000 13:34:45 LSE 1018294
------------------ ---------------- ------------- -------- --------
6,180 67.1600 13:35:22 LSE 1019809
------------------ ---------------- ------------- -------- --------
3,337 67.1600 13:35:22 LSE 1019807
------------------ ---------------- ------------- -------- --------
9,670 67.1500 13:36:09 LSE 1021593
------------------ ---------------- ------------- -------- --------
9,656 67.1500 13:37:17 LSE 1024049
------------------ ---------------- ------------- -------- --------
4,003 67.1500 13:37:17 LSE 1024047
------------------ ---------------- ------------- -------- --------
5,529 67.1500 13:37:17 LSE 1024045
------------------ ---------------- ------------- -------- --------
1,270 67.1400 13:37:39 LSE 1024779
------------------ ---------------- ------------- -------- --------
7,707 67.1400 13:37:39 LSE 1024777
------------------ ---------------- ------------- -------- --------
1,327 67.1400 13:38:40 LSE 1026679
------------------ ---------------- ------------- -------- --------
1,544 67.1400 13:38:40 LSE 1026681
------------------ ---------------- ------------- -------- --------
4,898 67.1400 13:38:40 LSE 1026683
------------------ ---------------- ------------- -------- --------
1,544 67.1400 13:38:40 LSE 1026685
------------------ ---------------- ------------- -------- --------
8,912 67.1300 13:39:32 LSE 1028483
------------------ ---------------- ------------- -------- --------
8,400 67.1200 13:40:00 LSE 1029403
------------------ ---------------- ------------- -------- --------
9,953 67.1200 13:40:01 LSE 1029470
------------------ ---------------- ------------- -------- --------
1,491 67.1200 13:40:01 LSE 1029468
------------------ ---------------- ------------- -------- --------
9,822 67.1200 13:40:39 LSE 1030614
------------------ ---------------- ------------- -------- --------
11,047 67.1200 13:42:49 LSE 1035203
------------------ ---------------- ------------- -------- --------
10,349 67.1100 13:43:20 LSE 1036263
------------------ ---------------- ------------- -------- --------
10,369 67.1000 13:43:32 LSE 1036659
------------------ ---------------- ------------- -------- --------
7,334 67.0900 13:43:33 LSE 1036700
------------------ ---------------- ------------- -------- --------
2,062 67.0900 13:43:35 LSE 1036761
------------------ ---------------- ------------- -------- --------
9,430 67.0700 13:44:00 LSE 1037588
------------------ ---------------- ------------- -------- --------
6,341 67.0700 13:44:43 LSE 1038994
------------------ ---------------- ------------- -------- --------
2,796 67.0700 13:44:43 LSE 1038992
------------------ ---------------- ------------- -------- --------
10,129 67.0300 13:45:35 LSE 1041267
------------------ ---------------- ------------- -------- --------
2,772 67.0300 13:47:08 LSE 1044366
------------------ ---------------- ------------- -------- --------
762 67.0300 13:47:08 LSE 1044340
------------------ ---------------- ------------- -------- --------
12 67.0300 13:47:10 LSE 1044444
------------------ ---------------- ------------- -------- --------
7,205 67.0300 13:47:10 LSE 1044442
------------------ ---------------- ------------- -------- --------
7,885 67.0200 13:47:47 LSE 1045735
------------------ ---------------- ------------- -------- --------
1,788 67.0200 13:47:47 LSE 1045733
------------------ ---------------- ------------- -------- --------
6,678 67.0100 13:48:13 LSE 1046499
------------------ ---------------- ------------- -------- --------
2,668 67.0100 13:48:13 LSE 1046497
------------------ ---------------- ------------- -------- --------
9,623 67.0100 13:48:13 LSE 1046495
------------------ ---------------- ------------- -------- --------
10,645 66.9800 13:49:46 LSE 1050399
------------------ ---------------- ------------- -------- --------
7,668 66.9700 13:49:54 LSE 1050932
------------------ ---------------- ------------- -------- --------
1,444 66.9700 13:49:54 LSE 1050930
------------------ ---------------- ------------- -------- --------
13,410 66.9900 13:53:01 LSE 1058147
------------------ ---------------- ------------- -------- --------
12,623 66.9900 13:53:48 LSE 1059831
------------------ ---------------- ------------- -------- --------
14,075 66.9800 13:54:00 LSE 1060211
------------------ ---------------- ------------- -------- --------
6,262 66.9700 13:54:46 LSE 1061818
------------------ ---------------- ------------- -------- --------
3,948 66.9700 13:54:46 LSE 1061816
------------------ ---------------- ------------- -------- --------
3,475 66.9600 13:55:10 LSE 1062710
------------------ ---------------- ------------- -------- --------
6,015 66.9600 13:55:10 LSE 1062708
------------------ ---------------- ------------- -------- --------
7,188 66.9600 13:55:10 LSE 1062705
------------------ ---------------- ------------- -------- --------
3,448 66.9600 13:55:10 LSE 1062703
------------------ ---------------- ------------- -------- --------
1,600 66.9500 13:55:46 LSE 1064067
------------------ ---------------- ------------- -------- --------
5,354 66.9500 13:55:46 LSE 1064069
------------------ ---------------- ------------- -------- --------
3,566 66.9500 13:55:46 LSE 1064065
------------------ ---------------- ------------- -------- --------
9,522 66.9400 13:56:45 LSE 1066611
------------------ ---------------- ------------- -------- --------
9,952 66.9300 13:57:19 LSE 1068217
------------------ ---------------- ------------- -------- --------
8,514 66.9300 13:58:00 LSE 1069888
------------------ ---------------- ------------- -------- --------
1,314 66.9300 13:58:00 LSE 1069886
------------------ ---------------- ------------- -------- --------
10,200 66.9300 13:58:54 LSE 1071730
------------------ ---------------- ------------- -------- --------
9,799 66.9200 13:59:10 LSE 1072369
------------------ ---------------- ------------- -------- --------
10,231 66.9000 14:00:12 LSE 1075279
------------------ ---------------- ------------- -------- --------
12,986 66.9200 14:01:24 LSE 1078304
------------------ ---------------- ------------- -------- --------
10,535 66.9400 14:02:36 LSE 1080710
------------------ ---------------- ------------- -------- --------
819 66.9400 14:03:14 LSE 1082263
------------------ ---------------- ------------- -------- --------
7,000 66.9400 14:03:14 LSE 1082261
------------------ ---------------- ------------- -------- --------
2,674 66.9400 14:03:14 LSE 1082259
------------------ ---------------- ------------- -------- --------
3,004 66.9400 14:03:14 LSE 1082255
------------------ ---------------- ------------- -------- --------
93 66.9400 14:03:14 LSE 1082257
------------------ ---------------- ------------- -------- --------
10,484 66.9400 14:03:14 LSE 1082253
------------------ ---------------- ------------- -------- --------
9,324 66.9300 14:03:18 LSE 1082441
------------------ ---------------- ------------- -------- --------
2,988 66.9900 14:05:41 LSE 1088100
------------------ ---------------- ------------- -------- --------
4,303 66.9900 14:05:41 LSE 1088097
------------------ ---------------- ------------- -------- --------
2,078 66.9900 14:05:41 LSE 1088095
------------------ ---------------- ------------- -------- --------
5,292 66.9900 14:05:41 LSE 1088065
------------------ ---------------- ------------- -------- --------
7,000 66.9900 14:05:41 LSE 1088063
------------------ ---------------- ------------- -------- --------
13,014 66.9900 14:05:41 LSE 1088048
------------------ ---------------- ------------- -------- --------
9,991 66.9700 14:06:53 LSE 1090673
------------------ ---------------- ------------- -------- --------
4,488 66.9700 14:06:53 LSE 1090661
------------------ ---------------- ------------- -------- --------
6,021 66.9700 14:06:53 LSE 1090663
------------------ ---------------- ------------- -------- --------
9,797 66.9800 14:07:27 LSE 1091781
------------------ ---------------- ------------- -------- --------
9,069 67.0100 14:09:36 LSE 1096831
------------------ ---------------- ------------- -------- --------
9,451 67.0100 14:09:36 LSE 1096829
------------------ ---------------- ------------- -------- --------
671 67.0100 14:09:36 LSE 1096827
------------------ ---------------- ------------- -------- --------
8,138 67.0100 14:09:36 LSE 1096825
------------------ ---------------- ------------- -------- --------
13,877 67.0600 14:10:50 LSE 1099570
------------------ ---------------- ------------- -------- --------
2,777 67.0600 14:11:56 LSE 1101993
------------------ ---------------- ------------- -------- --------
7,392 67.0600 14:12:06 LSE 1102411
------------------ ---------------- ------------- -------- --------
9,949 67.0600 14:12:06 LSE 1102413
------------------ ---------------- ------------- -------- --------
11,316 67.0500 14:12:08 LSE 1102460
------------------ ---------------- ------------- -------- --------
9,747 67.0400 14:12:21 LSE 1102942
------------------ ---------------- ------------- -------- --------
10,466 67.0500 14:13:20 LSE 1105157
------------------ ---------------- ------------- -------- --------
10,162 67.0400 14:13:22 LSE 1105246
------------------ ---------------- ------------- -------- --------
9,512 67.0400 14:13:54 LSE 1106881
------------------ ---------------- ------------- -------- --------
2,735 67.0300 14:14:14 LSE 1107636
------------------ ---------------- ------------- -------- --------
7,378 67.0300 14:14:14 LSE 1107632
------------------ ---------------- ------------- -------- --------
10,403 67.0200 14:15:12 LSE 1110425
------------------ ---------------- ------------- -------- --------
9,715 67.0900 14:16:04 LSE 1112515
------------------ ---------------- ------------- -------- --------
10,622 67.0800 14:16:19 LSE 1113142
------------------ ---------------- ------------- -------- --------
9,133 67.0800 14:16:19 LSE 1113128
------------------ ---------------- ------------- -------- --------
9,903 67.0700 14:16:22 LSE 1113399
------------------ ---------------- ------------- -------- --------
10,093 67.0600 14:17:51 LSE 1117054
------------------ ---------------- ------------- -------- --------
10,168 67.0500 14:17:59 LSE 1117537
------------------ ---------------- ------------- -------- --------
10,143 67.0400 14:18:37 LSE 1119103
------------------ ---------------- ------------- -------- --------
10,498 67.0400 14:19:51 LSE 1122401
------------------ ---------------- ------------- -------- --------
8,866 67.0300 14:19:52 LSE 1122461
------------------ ---------------- ------------- -------- --------
8,994 67.0300 14:20:32 LSE 1124635
------------------ ---------------- ------------- -------- --------
10,110 67.0700 14:21:34 LSE 1127445
------------------ ---------------- ------------- -------- --------
10,683 67.0700 14:21:45 LSE 1127898
------------------ ---------------- ------------- -------- --------
10,998 67.0700 14:23:22 LSE 1131717
------------------ ---------------- ------------- -------- --------
2,424 67.0600 14:23:26 LSE 1131885
------------------ ---------------- ------------- -------- --------
3,603 67.0600 14:23:26 LSE 1131883
------------------ ---------------- ------------- -------- --------
2,669 67.0600 14:23:26 LSE 1131881
------------------ ---------------- ------------- -------- --------
10,721 67.0600 14:23:26 LSE 1131867
------------------ ---------------- ------------- -------- --------
3,603 67.1000 14:25:10 LSE 1136262
------------------ ---------------- ------------- -------- --------
2,669 67.1000 14:25:10 LSE 1136260
------------------ ---------------- ------------- -------- --------
10,310 67.1000 14:25:10 LSE 1136258
------------------ ---------------- ------------- -------- --------
9,178 67.0900 14:25:13 LSE 1136415
------------------ ---------------- ------------- -------- --------
100 67.1300 14:27:10 LSE 1141281
------------------ ---------------- ------------- -------- --------
2,300 67.1300 14:27:10 LSE 1141277
------------------ ---------------- ------------- -------- --------
9,386 67.1300 14:27:10 LSE 1141201
------------------ ---------------- ------------- -------- --------
12,124 67.1200 14:27:13 LSE 1141639
------------------ ---------------- ------------- -------- --------
10,408 67.1400 14:29:14 LSE 1146295
------------------ ---------------- ------------- -------- --------
9,389 67.1400 14:29:20 LSE 1146565
------------------ ---------------- ------------- -------- --------
10,818 67.1400 14:29:25 LSE 1146736
------------------ ---------------- ------------- -------- --------
10,092 67.1200 14:30:04 LSE 1148536
------------------ ---------------- ------------- -------- --------
10,313 67.1000 14:30:15 LSE 1149245
------------------ ---------------- ------------- -------- --------
10,136 67.1000 14:30:24 LSE 1149833
------------------ ---------------- ------------- -------- --------
2,590 67.1400 14:31:42 LSE 1153731
------------------ ---------------- ------------- -------- --------
3,977 67.1400 14:31:42 LSE 1153729
------------------ ---------------- ------------- -------- --------
3,651 67.1400 14:31:42 LSE 1153727
------------------ ---------------- ------------- -------- --------
8,697 67.1300 14:32:01 LSE 1154384
------------------ ---------------- ------------- -------- --------
8,975 67.1200 14:32:06 LSE 1154691
------------------ ---------------- ------------- -------- --------
10,015 67.1100 14:32:49 LSE 1156205
------------------ ---------------- ------------- -------- --------
9,232 67.1100 14:34:28 LSE 1159968
------------------ ---------------- ------------- -------- --------
11,810 67.1000 14:34:35 LSE 1160278
------------------ ---------------- ------------- -------- --------
9,228 67.0900 14:35:09 LSE 1161812
------------------ ---------------- ------------- -------- --------
8,752 67.0900 14:35:09 LSE 1161799
------------------ ---------------- ------------- -------- --------
9,701 67.0700 14:36:09 LSE 1164825
------------------ ---------------- ------------- -------- --------
7,302 67.0600 14:36:10 LSE 1164871
------------------ ---------------- ------------- -------- --------
1,897 67.0600 14:36:13 LSE 1165044
------------------ ---------------- ------------- -------- --------
3,656 67.0500 14:36:45 LSE 1166569
------------------ ---------------- ------------- -------- --------
4,625 67.0500 14:36:45 LSE 1166567
------------------ ---------------- ------------- -------- --------
458 67.0500 14:36:45 LSE 1166565
------------------ ---------------- ------------- -------- --------
2,231 67.0100 14:37:40 LSE 1169084
------------------ ---------------- ------------- -------- --------
3,963 67.0100 14:37:51 LSE 1169502
------------------ ---------------- ------------- -------- --------
3,708 67.0100 14:37:53 LSE 1169598
------------------ ---------------- ------------- -------- --------
873 67.0100 14:37:56 LSE 1169755
------------------ ---------------- ------------- -------- --------
10,254 67.0100 14:38:00 LSE 1170068
------------------ ---------------- ------------- -------- --------
1,257 67.0000 14:39:17 LSE 1173598
------------------ ---------------- ------------- -------- --------
8,607 67.0000 14:39:17 LSE 1173596
------------------ ---------------- ------------- -------- --------
3,603 67.0200 14:41:30 LSE 1179435
------------------ ---------------- ------------- -------- --------
4,303 67.0200 14:41:30 LSE 1179433
------------------ ---------------- ------------- -------- --------
5,851 67.0200 14:41:30 LSE 1179431
------------------ ---------------- ------------- -------- --------
10,380 67.0200 14:41:30 LSE 1179418
------------------ ---------------- ------------- -------- --------
2,343 67.0200 14:41:30 LSE 1179420
------------------ ---------------- ------------- -------- --------
10,600 67.0200 14:41:44 LSE 1180075
------------------ ---------------- ------------- -------- --------
10,788 67.0300 14:42:22 LSE 1181635
------------------ ---------------- ------------- -------- --------
10,151 67.0200 14:42:32 LSE 1182004
------------------ ---------------- ------------- -------- --------
9,252 67.0100 14:42:47 LSE 1182590
------------------ ---------------- ------------- -------- --------
4,115 66.9900 14:43:10 LSE 1183876
------------------ ---------------- ------------- -------- --------
5,900 66.9900 14:43:10 LSE 1183874
------------------ ---------------- ------------- -------- --------
12,562 67.0100 14:45:35 LSE 1189706
------------------ ---------------- ------------- -------- --------
12,992 67.0100 14:46:04 LSE 1190898
------------------ ---------------- ------------- -------- --------
11,391 67.0200 14:47:12 LSE 1193817
------------------ ---------------- ------------- -------- --------
333 67.0100 14:47:36 LSE 1194702
------------------ ---------------- ------------- -------- --------
9,691 67.0100 14:47:36 LSE 1194700
------------------ ---------------- ------------- -------- --------
3,406 67.0100 14:47:36 LSE 1194674
------------------ ---------------- ------------- -------- --------
8,800 67.0100 14:47:36 LSE 1194672
------------------ ---------------- ------------- -------- --------
11,716 67.0100 14:47:36 LSE 1194647
------------------ ---------------- ------------- -------- --------
10,048 67.0300 14:48:33 LSE 1196674
------------------ ---------------- ------------- -------- --------
10,723 67.0100 14:49:12 LSE 1198152
------------------ ---------------- ------------- -------- --------
1,437 67.0200 14:50:51 LSE 1202313
------------------ ---------------- ------------- -------- --------
7,765 67.0200 14:50:51 LSE 1202311
------------------ ---------------- ------------- -------- --------
2,670 67.0200 14:50:51 LSE 1202309
------------------ ---------------- ------------- -------- --------
12,172 67.0200 14:50:51 LSE 1202296
------------------ ---------------- ------------- -------- --------
2,166 67.0200 14:50:52 LSE 1202323
------------------ ---------------- ------------- -------- --------
4,303 67.0200 14:50:52 LSE 1202325
------------------ ---------------- ------------- -------- --------
4,023 67.0200 14:50:52 LSE 1202327
------------------ ---------------- ------------- -------- --------
9,603 67.0200 14:52:04 LSE 1205621
------------------ ---------------- ------------- -------- --------
1,947 67.0400 14:53:41 LSE 1209133
------------------ ---------------- ------------- -------- --------
11,101 67.0400 14:53:41 LSE 1209131
------------------ ---------------- ------------- -------- --------
9,635 67.0300 14:53:54 LSE 1209459
------------------ ---------------- ------------- -------- --------
11,797 67.0300 14:53:54 LSE 1209451
------------------ ---------------- ------------- -------- --------
9,425 67.0200 14:54:16 LSE 1211052
------------------ ---------------- ------------- -------- --------
697 67.0000 14:55:12 LSE 1213418
------------------ ---------------- ------------- -------- --------
8,700 67.0000 14:55:12 LSE 1213416
------------------ ---------------- ------------- -------- --------
6,000 67.0000 14:55:12 LSE 1213412
------------------ ---------------- ------------- -------- --------
4,355 67.0000 14:55:12 LSE 1213410
------------------ ---------------- ------------- -------- --------
10,682 66.9800 14:56:24 LSE 1217228
------------------ ---------------- ------------- -------- --------
9,187 66.9500 14:56:43 LSE 1217904
------------------ ---------------- ------------- -------- --------
9,134 66.9500 14:57:28 LSE 1220053
------------------ ---------------- ------------- -------- --------
10,602 66.9300 14:57:54 LSE 1221716
------------------ ---------------- ------------- -------- --------
815 66.9200 14:58:22 LSE 1223415
------------------ ---------------- ------------- -------- --------
5,556 66.9200 14:58:22 LSE 1223413
------------------ ---------------- ------------- -------- --------
204 66.9200 14:58:22 LSE 1223411
------------------ ---------------- ------------- -------- --------
2,936 66.9200 14:58:22 LSE 1223409
------------------ ---------------- ------------- -------- --------
9,005 66.9400 15:00:10 LSE 1228614
------------------ ---------------- ------------- -------- --------
10,932 66.9500 15:01:20 LSE 1232525
------------------ ---------------- ------------- -------- --------
2,072 66.9500 15:01:20 LSE 1232523
------------------ ---------------- ------------- -------- --------
6,761 66.9500 15:02:03 LSE 1234248
------------------ ---------------- ------------- -------- --------
3,089 66.9500 15:02:03 LSE 1234246
------------------ ---------------- ------------- -------- --------
374 66.9500 15:02:03 LSE 1234250
------------------ ---------------- ------------- -------- --------
514 66.9500 15:02:03 LSE 1234239
------------------ ---------------- ------------- -------- --------
7,000 66.9500 15:02:03 LSE 1234237
------------------ ---------------- ------------- -------- --------
5,800 66.9500 15:02:03 LSE 1234235
------------------ ---------------- ------------- -------- --------
2,772 66.9400 15:02:13 LSE 1234764
------------------ ---------------- ------------- -------- --------
6,126 66.9400 15:02:13 LSE 1234762
------------------ ---------------- ------------- -------- --------
10,364 66.9400 15:02:35 LSE 1235824
------------------ ---------------- ------------- -------- --------
1,325 66.9400 15:02:35 LSE 1235822
------------------ ---------------- ------------- -------- --------
11,850 66.9400 15:04:44 LSE 1241758
------------------ ---------------- ------------- -------- --------
9,768 66.9600 15:05:51 LSE 1244740
------------------ ---------------- ------------- -------- --------
4,734 66.9500 15:05:52 LSE 1244776
------------------ ---------------- ------------- -------- --------
9,970 66.9400 15:06:09 LSE 1245619
------------------ ---------------- ------------- -------- --------
10,519 66.9500 15:06:09 LSE 1245601
------------------ ---------------- ------------- -------- --------
1,762 66.9500 15:06:09 LSE 1245597
------------------ ---------------- ------------- -------- --------
3,272 66.9500 15:06:09 LSE 1245599
------------------ ---------------- ------------- -------- --------
8,809 66.9400 15:06:39 LSE 1246818
------------------ ---------------- ------------- -------- --------
8,658 66.9400 15:06:39 LSE 1246814
------------------ ---------------- ------------- -------- --------
13,427 67.0000 15:08:53 LSE 1252412
------------------ ---------------- ------------- -------- --------
13,301 67.0200 15:10:20 LSE 1255687
------------------ ---------------- ------------- -------- --------
7,027 67.0100 15:10:24 LSE 1255833
------------------ ---------------- ------------- -------- --------
5,942 67.0100 15:10:24 LSE 1255831
------------------ ---------------- ------------- -------- --------
14,947 67.0100 15:10:24 LSE 1255829
------------------ ---------------- ------------- -------- --------
8,936 67.0100 15:10:40 LSE 1256779
------------------ ---------------- ------------- -------- --------
8,822 67.0000 15:11:50 LSE 1259258
------------------ ---------------- ------------- -------- --------
55 66.9800 15:11:56 LSE 1259614
------------------ ---------------- ------------- -------- --------
11,245 66.9900 15:11:56 LSE 1259506
------------------ ---------------- ------------- -------- --------
9,490 66.9900 15:12:46 LSE 1261417
------------------ ---------------- ------------- -------- --------
5,723 66.9900 15:13:11 LSE 1262821
------------------ ---------------- ------------- -------- --------
4,738 66.9900 15:13:11 LSE 1262823
------------------ ---------------- ------------- -------- --------
8,688 66.9800 15:13:21 LSE 1263175
------------------ ---------------- ------------- -------- --------
10,271 66.9700 15:13:48 LSE 1264652
------------------ ---------------- ------------- -------- --------
10,683 66.9500 15:14:14 LSE 1265632
------------------ ---------------- ------------- -------- --------
9,927 66.9400 15:14:53 LSE 1267346
------------------ ---------------- ------------- -------- --------
1,461 66.9400 15:15:49 LSE 1270087
------------------ ---------------- ------------- -------- --------
8,419 66.9400 15:15:49 LSE 1270085
------------------ ---------------- ------------- -------- --------
9,397 66.9300 15:16:05 LSE 1270894
------------------ ---------------- ------------- -------- --------
13,377 66.9400 15:18:27 LSE 1276530
------------------ ---------------- ------------- -------- --------
10,278 66.9400 15:18:27 LSE 1276528
------------------ ---------------- ------------- -------- --------
9,959 66.9300 15:18:45 LSE 1277316
------------------ ---------------- ------------- -------- --------
8,076 66.9200 15:18:51 LSE 1277519
------------------ ---------------- ------------- -------- --------
1,967 66.9200 15:18:51 LSE 1277521
------------------ ---------------- ------------- -------- --------
9,057 66.9000 15:19:43 LSE 1280000
------------------ ---------------- ------------- -------- --------
547 66.8900 15:20:20 LSE 1281662
------------------ ---------------- ------------- -------- --------
9,559 66.8900 15:20:20 LSE 1281660
------------------ ---------------- ------------- -------- --------
10,734 66.8800 15:20:55 LSE 1283079
------------------ ---------------- ------------- -------- --------
5,011 66.8900 15:21:56 LSE 1285188
------------------ ---------------- ------------- -------- --------
4,874 66.8900 15:21:56 LSE 1285186
------------------ ---------------- ------------- -------- --------
10,111 66.8900 15:22:12 LSE 1285903
------------------ ---------------- ------------- -------- --------
2,518 66.8800 15:22:32 LSE 1286782
------------------ ---------------- ------------- -------- --------
624 66.8800 15:22:43 LSE 1287117
------------------ ---------------- ------------- -------- --------
6,240 66.8800 15:23:05 LSE 1287851
------------------ ---------------- ------------- -------- --------
2,899 66.8700 15:23:13 LSE 1288223
------------------ ---------------- ------------- -------- --------
6,919 66.8700 15:23:43 LSE 1289617
------------------ ---------------- ------------- -------- --------
1,638 66.8800 15:24:46 LSE 1293731
------------------ ---------------- ------------- -------- --------
9,485 66.8800 15:24:46 LSE 1293729
------------------ ---------------- ------------- -------- --------
9,822 66.8700 15:24:52 LSE 1293874
------------------ ---------------- ------------- -------- --------
798 66.8700 15:24:52 LSE 1293872
------------------ ---------------- ------------- -------- --------
267 66.8600 15:24:54 LSE 1294033
------------------ ---------------- ------------- -------- --------
9,662 66.8600 15:24:54 LSE 1294031
------------------ ---------------- ------------- -------- --------
10,529 66.8600 15:26:30 LSE 1298310
------------------ ---------------- ------------- -------- --------
5,991 66.8500 15:26:35 LSE 1298576
------------------ ---------------- ------------- -------- --------
11,860 66.8900 15:28:46 LSE 1303796
------------------ ---------------- ------------- -------- --------
597 66.9000 15:29:26 LSE 1305574
------------------ ---------------- ------------- -------- --------
13,438 66.9000 15:29:26 LSE 1305572
------------------ ---------------- ------------- -------- --------
8,762 67.0400 15:33:35 LSE 1315108
------------------ ---------------- ------------- -------- --------
10,592 67.0400 15:33:35 LSE 1315110
------------------ ---------------- ------------- -------- --------
852 67.0300 15:33:40 LSE 1315342
------------------ ---------------- ------------- -------- --------
5,893 67.0300 15:33:45 LSE 1315495
------------------ ---------------- ------------- -------- --------
4,996 67.0300 15:33:50 LSE 1315631
------------------ ---------------- ------------- -------- --------
10,100 67.0300 15:33:56 LSE 1315805
------------------ ---------------- ------------- -------- --------
4,578 67.0300 15:33:56 LSE 1315803
------------------ ---------------- ------------- -------- --------
15,211 67.0200 15:34:13 LSE 1316434
------------------ ---------------- ------------- -------- --------
7,000 67.0100 15:34:15 LSE 1316506
------------------ ---------------- ------------- -------- --------
1,900 67.0100 15:34:15 LSE 1316504
------------------ ---------------- ------------- -------- --------
2,009 67.0100 15:34:15 LSE 1316510
------------------ ---------------- ------------- -------- --------
1,900 67.0100 15:34:15 LSE 1316508
------------------ ---------------- ------------- -------- --------
8,512 67.0100 15:34:15 LSE 1316489
------------------ ---------------- ------------- -------- --------
7,295 67.0100 15:34:15 LSE 1316487
------------------ ---------------- ------------- -------- --------
2,657 67.0000 15:35:04 LSE 1318766
------------------ ---------------- ------------- -------- --------
9,905 67.0000 15:35:04 LSE 1318764
------------------ ---------------- ------------- -------- --------
11,115 66.9900 15:35:14 LSE 1319279
------------------ ---------------- ------------- -------- --------
16 66.9900 15:35:14 LSE 1319277
------------------ ---------------- ------------- -------- --------
9,010 66.9900 15:35:32 LSE 1320095
------------------ ---------------- ------------- -------- --------
8,842 66.9800 15:35:40 LSE 1320514
------------------ ---------------- ------------- -------- --------
3,362 66.9700 15:36:48 LSE 1324406
------------------ ---------------- ------------- -------- --------
6,480 66.9700 15:36:48 LSE 1324404
------------------ ---------------- ------------- -------- --------
11,432 66.9600 15:37:13 LSE 1325321
------------------ ---------------- ------------- -------- --------
10,790 66.9500 15:37:45 LSE 1327427
------------------ ---------------- ------------- -------- --------
9,772 66.9300 15:38:35 LSE 1329839
------------------ ---------------- ------------- -------- --------
9,704 66.9100 15:39:21 LSE 1332533
------------------ ---------------- ------------- -------- --------
8,871 66.9000 15:39:28 LSE 1332795
------------------ ---------------- ------------- -------- --------
9,273 66.8700 15:40:15 LSE 1334865
------------------ ---------------- ------------- -------- --------
8,756 66.8700 15:40:42 LSE 1335964
------------------ ---------------- ------------- -------- --------
10,406 66.8400 15:41:07 LSE 1336896
------------------ ---------------- ------------- -------- --------
9,790 66.8700 15:42:49 LSE 1340572
------------------ ---------------- ------------- -------- --------
10,283 66.8500 15:43:19 LSE 1341617
------------------ ---------------- ------------- -------- --------
6,582 66.8400 15:43:29 LSE 1341945
------------------ ---------------- ------------- -------- --------
2,675 66.8400 15:43:29 LSE 1341943
------------------ ---------------- ------------- -------- --------
9,732 66.8400 15:43:29 LSE 1341935
------------------ ---------------- ------------- -------- --------
7,724 66.8300 15:44:05 LSE 1343067
------------------ ---------------- ------------- -------- --------
1,883 66.8300 15:44:05 LSE 1343065
------------------ ---------------- ------------- -------- --------
3,603 66.8400 15:45:26 LSE 1345968
------------------ ---------------- ------------- -------- --------
9,580 66.8400 15:45:26 LSE 1345948
------------------ ---------------- ------------- -------- --------
4,900 66.8500 15:46:33 LSE 1348159
------------------ ---------------- ------------- -------- --------
1,100 66.8500 15:46:33 LSE 1348157
------------------ ---------------- ------------- -------- --------
900 66.8500 15:46:33 LSE 1348155
------------------ ---------------- ------------- -------- --------
9,413 66.8600 15:47:31 LSE 1349949
------------------ ---------------- ------------- -------- --------
10,986 66.8600 15:47:31 LSE 1349934
------------------ ---------------- ------------- -------- --------
10,530 66.8600 15:47:31 LSE 1349911
------------------ ---------------- ------------- -------- --------
9,117 66.8300 15:48:35 LSE 1352199
------------------ ---------------- ------------- -------- --------
10,525 66.8300 15:49:18 LSE 1353554
------------------ ---------------- ------------- -------- --------
4,721 66.8700 15:51:22 LSE 1358253
------------------ ---------------- ------------- -------- --------
7,562 66.8700 15:51:22 LSE 1358251
------------------ ---------------- ------------- -------- --------
1,862 66.8700 15:51:22 LSE 1358249
------------------ ---------------- ------------- -------- --------
9,463 66.9200 15:52:15 LSE 1360084
------------------ ---------------- ------------- -------- --------
805 66.9200 15:52:15 LSE 1360086
------------------ ---------------- ------------- -------- --------
11,119 66.9200 15:52:32 LSE 1360471
------------------ ---------------- ------------- -------- --------
12,484 66.9300 15:52:32 LSE 1360447
------------------ ---------------- ------------- -------- --------
9,817 66.9200 15:53:15 LSE 1362057
------------------ ---------------- ------------- -------- --------
10,659 66.9100 15:53:53 LSE 1363235
------------------ ---------------- ------------- -------- --------
4,061 66.9400 15:56:05 LSE 1367822
------------------ ---------------- ------------- -------- --------
10,160 66.9400 15:56:05 LSE 1367820
------------------ ---------------- ------------- -------- --------
1,734 66.9300 15:56:07 LSE 1367890
------------------ ---------------- ------------- -------- --------
301 66.9300 15:56:07 LSE 1367888
------------------ ---------------- ------------- -------- --------
2,226 66.9300 15:56:28 LSE 1368506
------------------ ---------------- ------------- -------- --------
7,529 66.9300 15:56:28 LSE 1368504
------------------ ---------------- ------------- -------- --------
5,977 66.9200 15:56:36 LSE 1368744
------------------ ---------------- ------------- -------- --------
5,431 66.9200 15:56:36 LSE 1368742
------------------ ---------------- ------------- -------- --------
1,953 66.9200 15:56:56 LSE 1369361
------------------ ---------------- ------------- -------- --------
7,538 66.9200 15:56:56 LSE 1369340
------------------ ---------------- ------------- -------- --------
10,731 66.9200 15:56:56 LSE 1369336
------------------ ---------------- ------------- -------- --------
10,271 66.9100 15:57:54 LSE 1371356
------------------ ---------------- ------------- -------- --------
8,780 66.9100 15:58:38 LSE 1372799
------------------ ---------------- ------------- -------- --------
8,990 66.9000 15:58:49 LSE 1373240
------------------ ---------------- ------------- -------- --------
1,200 66.8700 15:59:16 LSE 1374288
------------------ ---------------- ------------- -------- --------
4,438 66.8700 15:59:41 LSE 1375455
------------------ ---------------- ------------- -------- --------
4,915 66.8700 15:59:41 LSE 1375453
------------------ ---------------- ------------- -------- --------
8,864 66.9000 16:00:20 LSE 1378485
------------------ ---------------- ------------- -------- --------
2,600 66.9000 16:00:20 LSE 1378483
------------------ ---------------- ------------- -------- --------
10,615 66.8900 16:01:11 LSE 1380312
------------------ ---------------- ------------- -------- --------
6,612 66.8800 16:01:17 LSE 1380638
------------------ ---------------- ------------- -------- --------
2,675 66.8800 16:01:17 LSE 1380634
------------------ ---------------- ------------- -------- --------
10,388 66.8800 16:01:17 LSE 1380632
------------------ ---------------- ------------- -------- --------
5,690 66.9300 16:03:25 LSE 1385497
------------------ ---------------- ------------- -------- --------
10,162 66.9300 16:03:30 LSE 1385797
------------------ ---------------- ------------- -------- --------
4,000 66.9300 16:03:30 LSE 1385795
------------------ ---------------- ------------- -------- --------
100 66.9300 16:03:30 LSE 1385661
------------------ ---------------- ------------- -------- --------
938 66.9300 16:03:30 LSE 1385659
------------------ ---------------- ------------- -------- --------
1,258 66.9200 16:03:32 LSE 1386158
------------------ ---------------- ------------- -------- --------
3,678 66.9200 16:03:32 LSE 1386156
------------------ ---------------- ------------- -------- --------
4,486 66.9200 16:03:32 LSE 1386154
------------------ ---------------- ------------- -------- --------
9,532 66.9200 16:04:14 LSE 1388064
------------------ ---------------- ------------- -------- --------
8,658 66.9200 16:05:20 LSE 1390929
------------------ ---------------- ------------- -------- --------
3,963 66.9100 16:06:00 LSE 1392623
------------------ ---------------- ------------- -------- --------
10,581 66.9100 16:06:25 LSE 1393648
------------------ ---------------- ------------- -------- --------
6,516 66.9100 16:06:25 LSE 1393646
------------------ ---------------- ------------- -------- --------
4,948 66.9000 16:06:31 LSE 1393920
------------------ ---------------- ------------- -------- --------
5,000 66.9000 16:06:31 LSE 1393918
------------------ ---------------- ------------- -------- --------
10,219 66.9000 16:06:31 LSE 1393902
------------------ ---------------- ------------- -------- --------
8,834 66.8800 16:07:15 LSE 1396037
------------------ ---------------- ------------- -------- --------
4,608 66.8800 16:07:46 LSE 1396938
------------------ ---------------- ------------- -------- --------
4,545 66.8800 16:07:46 LSE 1396935
------------------ ---------------- ------------- -------- --------
9,275 66.8800 16:07:47 LSE 1396984
------------------ ---------------- ------------- -------- --------
8,716 66.8500 16:08:13 LSE 1398196
------------------ ---------------- ------------- -------- --------
5,300 66.8500 16:08:35 LSE 1399080
------------------ ---------------- ------------- -------- --------
3,991 66.8500 16:08:35 LSE 1399082
------------------ ---------------- ------------- -------- --------
9,593 66.8300 16:09:22 LSE 1401441
------------------ ---------------- ------------- -------- --------
10,243 66.7900 16:10:00 LSE 1403148
------------------ ---------------- ------------- -------- --------
7,040 66.7800 16:10:53 LSE 1406326
------------------ ---------------- ------------- -------- --------
2,718 66.7800 16:10:53 LSE 1406324
------------------ ---------------- ------------- -------- --------
5,833 66.7700 16:11:51 LSE 1408634
------------------ ---------------- ------------- -------- --------
6,449 66.7700 16:11:51 LSE 1408632
------------------ ---------------- ------------- -------- --------
10,049 66.7700 16:11:51 LSE 1408620
------------------ ---------------- ------------- -------- --------
11,700 66.7900 16:12:27 LSE 1410152
------------------ ---------------- ------------- -------- --------
6,786 66.7800 16:12:30 LSE 1410264
------------------ ---------------- ------------- -------- --------
2,140 66.7800 16:12:30 LSE 1410262
------------------ ---------------- ------------- -------- --------
5,989 66.7600 16:13:00 LSE 1411402
------------------ ---------------- ------------- -------- --------
4,348 66.7600 16:13:00 LSE 1411394
------------------ ---------------- ------------- -------- --------
12,635 66.7900 16:16:02 LSE 1420606
------------------ ---------------- ------------- -------- --------
8,303 66.7900 16:16:56 LSE 1422941
------------------ ---------------- ------------- -------- --------
8,011 66.7900 16:16:56 LSE 1422939
------------------ ---------------- ------------- -------- --------
14,647 66.7800 16:17:00 LSE 1423124
------------------ ---------------- ------------- -------- --------
6,082 66.8200 16:18:20 LSE 1427616
------------------ ---------------- ------------- -------- --------
10,344 66.8200 16:18:20 LSE 1427614
------------------ ---------------- ------------- -------- --------
13,886 66.8200 16:18:20 LSE 1427584
------------------ ---------------- ------------- -------- --------
7,702 66.8200 16:18:45 LSE 1428786
------------------ ---------------- ------------- -------- --------
7,949 66.8200 16:18:45 LSE 1428784
------------------ ---------------- ------------- -------- --------
10,308 66.8100 16:18:46 LSE 1428843
------------------ ---------------- ------------- -------- --------
2,660 66.8100 16:18:46 LSE 1428845
------------------ ---------------- ------------- -------- --------
1,068 66.8100 16:18:46 LSE 1428847
------------------ ---------------- ------------- -------- --------
11,380 66.8100 16:19:34 LSE 1431631
------------------ ---------------- ------------- -------- --------
14,216 66.8200 16:19:34 LSE 1431629
------------------ ---------------- ------------- -------- --------
13,054 66.8300 16:19:34 LSE 1431627
------------------ ---------------- ------------- -------- --------
9,956 66.8200 16:20:29 LSE 1434811
------------------ ---------------- ------------- -------- --------
10,499 66.8100 16:20:58 LSE 1436174
------------------ ---------------- ------------- -------- --------
10,776 66.8000 16:21:29 LSE 1437660
------------------ ---------------- ------------- -------- --------
521 66.8300 16:24:41 LSE 1448368
------------------ ---------------- ------------- -------- --------
9,307 66.8300 16:24:41 LSE 1448366
------------------ ---------------- ------------- -------- --------
20,001 66.8300 16:24:41 LSE 1448364
------------------ ---------------- ------------- -------- --------
6,556 66.8300 16:24:41 LSE 1448362
------------------ ---------------- ------------- -------- --------
19,855 66.8200 16:25:33 LSE 1450995
------------------ ---------------- ------------- -------- --------
4,130 66.8200 16:26:45 LSE 1454635
------------------ ---------------- ------------- -------- --------
2,134 66.8300 16:26:57 LSE 1455149
------------------ ---------------- ------------- -------- --------
6,562 66.8300 16:26:57 LSE 1455147
------------------ ---------------- ------------- -------- --------
3,466 66.8300 16:26:58 LSE 1455176
------------------ ---------------- ------------- -------- --------
8,674 66.8200 16:27:13 LSE 1455751
------------------ ---------------- ------------- -------- --------
9,789 66.8200 16:27:13 LSE 1455749
------------------ ---------------- ------------- -------- --------
10,380 66.8200 16:27:13 LSE 1455747
------------------ ---------------- ------------- -------- --------
13,823 66.8200 16:27:13 LSE 1455745
------------------ ---------------- ------------- -------- --------
9,693 66.8000 16:27:35 LSE 1456738
------------------ ---------------- ------------- -------- --------
99,523 66.8000 16:27:35 LSE 1456731
------------------ ---------------- ------------- -------- --------
9,514 66.8000 16:27:35 LSE 1456710
------------------ ---------------- ------------- -------- --------
6,142 66.8000 16:27:51 LSE 1457487
------------------ ---------------- ------------- -------- --------
3,955 66.8000 16:27:51 LSE 1457485
------------------ ---------------- ------------- -------- --------
8,736 66.7900 16:27:51 LSE 1457473
------------------ ---------------- ------------- -------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSDZLFFVXFBBBQ
(END) Dow Jones Newswires
March 14, 2018 13:07 ET (17:07 GMT)
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Apr 2023 to Apr 2024
