TIDMLLOY
RNS Number : 3047M
Lloyds Banking Group PLC
26 April 2018
26 April
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: 26 April
2018
Number of ordinary shares
purchased: 10,451,055
Highest price paid per
share (pence): 65.1200
Lowest price paid per
share (pence): 64.4200
Volume weighted average price paid
per share (pence): 64.7717
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: 26 April 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 64.7717 10,451,055
------------------ ---------------- -------------
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)
------------------ ---------------- ------------- -------- --------
22,661 64.9300 08:09:06 LSE 634119
------------------ ---------------- ------------- -------- --------
1,372 64.9300 08:09:06 LSE 634117
------------------ ---------------- ------------- -------- --------
22,448 64.9300 08:09:06 LSE 634115
------------------ ---------------- ------------- -------- --------
17,737 64.9300 08:09:06 LSE 634113
------------------ ---------------- ------------- -------- --------
3,339 64.9300 08:09:06 LSE 634111
------------------ ---------------- ------------- -------- --------
2,470 64.9100 08:09:10 LSE 634251
------------------ ---------------- ------------- -------- --------
6,530 64.9100 08:09:10 LSE 634249
------------------ ---------------- ------------- -------- --------
7,068 64.9100 08:09:10 LSE 634247
------------------ ---------------- ------------- -------- --------
4,361 64.9100 08:09:10 LSE 634243
------------------ ---------------- ------------- -------- --------
15,639 64.9100 08:09:10 LSE 634241
------------------ ---------------- ------------- -------- --------
7,943 64.9200 08:09:42 LSE 635427
------------------ ---------------- ------------- -------- --------
12,247 64.9200 08:09:42 LSE 635425
------------------ ---------------- ------------- -------- --------
10,484 64.9200 08:09:42 LSE 635423
------------------ ---------------- ------------- -------- --------
5,116 64.9200 08:09:42 LSE 635421
------------------ ---------------- ------------- -------- --------
6,682 64.9200 08:09:42 LSE 635419
------------------ ---------------- ------------- -------- --------
11,422 64.9200 08:10:27 LSE 637004
------------------ ---------------- ------------- -------- --------
14,535 64.9200 08:10:27 LSE 637002
------------------ ---------------- ------------- -------- --------
13,135 64.9200 08:10:27 LSE 637000
------------------ ---------------- ------------- -------- --------
2,005 64.9200 08:10:27 LSE 636998
------------------ ---------------- ------------- -------- --------
14,225 64.9000 08:10:33 LSE 637235
------------------ ---------------- ------------- -------- --------
11,995 64.9200 08:12:26 LSE 641176
------------------ ---------------- ------------- -------- --------
12,475 64.9000 08:12:37 LSE 641571
------------------ ---------------- ------------- -------- --------
12,685 64.9900 08:14:22 LSE 645677
------------------ ---------------- ------------- -------- --------
13,050 64.9900 08:14:22 LSE 645675
------------------ ---------------- ------------- -------- --------
12,153 64.9800 08:14:26 LSE 645769
------------------ ---------------- ------------- -------- --------
14,716 64.9600 08:14:28 LSE 645819
------------------ ---------------- ------------- -------- --------
1,106 64.9900 08:15:54 LSE 648828
------------------ ---------------- ------------- -------- --------
10,345 64.9900 08:15:54 LSE 648826
------------------ ---------------- ------------- -------- --------
2,135 64.9900 08:15:54 LSE 648824
------------------ ---------------- ------------- -------- --------
13,312 64.9900 08:16:00 LSE 649133
------------------ ---------------- ------------- -------- --------
547 64.9600 08:16:08 LSE 649441
------------------ ---------------- ------------- -------- --------
6,381 64.9600 08:16:10 LSE 649544
------------------ ---------------- ------------- -------- --------
3,523 64.9600 08:16:10 LSE 649534
------------------ ---------------- ------------- -------- --------
3,570 64.9600 08:16:10 LSE 649532
------------------ ---------------- ------------- -------- --------
10,340 64.9800 08:16:46 LSE 650613
------------------ ---------------- ------------- -------- --------
1,650 64.9800 08:16:46 LSE 650611
------------------ ---------------- ------------- -------- --------
12,778 64.9700 08:16:50 LSE 650739
------------------ ---------------- ------------- -------- --------
12,943 64.9700 08:17:46 LSE 652444
------------------ ---------------- ------------- -------- --------
6,264 64.9400 08:18:08 LSE 653138
------------------ ---------------- ------------- -------- --------
4,086 64.9400 08:18:08 LSE 653135
------------------ ---------------- ------------- -------- --------
12,581 65.0300 08:20:48 LSE 659190
------------------ ---------------- ------------- -------- --------
12,194 65.0300 08:20:48 LSE 659188
------------------ ---------------- ------------- -------- --------
12,283 65.1200 08:22:35 LSE 663122
------------------ ---------------- ------------- -------- --------
14,492 65.1200 08:22:35 LSE 663120
------------------ ---------------- ------------- -------- --------
4,016 65.0200 08:23:43 LSE 665311
------------------ ---------------- ------------- -------- --------
8,448 65.0200 08:23:43 LSE 665309
------------------ ---------------- ------------- -------- --------
14,049 65.0200 08:23:43 LSE 665307
------------------ ---------------- ------------- -------- --------
5,423 65.0000 08:24:06 LSE 666786
------------------ ---------------- ------------- -------- --------
8,693 65.0000 08:24:11 LSE 667051
------------------ ---------------- ------------- -------- --------
594 65.0000 08:24:11 LSE 667049
------------------ ---------------- ------------- -------- --------
13,321 65.0000 08:24:11 LSE 667047
------------------ ---------------- ------------- -------- --------
13,657 65.0000 08:24:11 LSE 667044
------------------ ---------------- ------------- -------- --------
13,991 65.0000 08:24:11 LSE 667037
------------------ ---------------- ------------- -------- --------
9,017 65.0000 08:24:11 LSE 667035
------------------ ---------------- ------------- -------- --------
12,885 65.0000 08:24:16 LSE 667170
------------------ ---------------- ------------- -------- --------
3,345 65.0000 08:24:16 LSE 667168
------------------ ---------------- ------------- -------- --------
13,659 65.0300 08:26:04 LSE 670368
------------------ ---------------- ------------- -------- --------
12,821 65.0000 08:26:48 LSE 671606
------------------ ---------------- ------------- -------- --------
13,625 65.0000 08:26:48 LSE 671604
------------------ ---------------- ------------- -------- --------
14,095 64.9900 08:28:27 LSE 674534
------------------ ---------------- ------------- -------- --------
11,989 64.9900 08:28:27 LSE 674532
------------------ ---------------- ------------- -------- --------
12,086 64.9900 08:28:27 LSE 674530
------------------ ---------------- ------------- -------- --------
1,273 64.9900 08:30:18 LSE 678165
------------------ ---------------- ------------- -------- --------
13,171 64.9900 08:30:18 LSE 678169
------------------ ---------------- ------------- -------- --------
2,861 64.9900 08:30:18 LSE 678167
------------------ ---------------- ------------- -------- --------
11,968 64.9900 08:30:18 LSE 678171
------------------ ---------------- ------------- -------- --------
11,235 64.9900 08:30:18 LSE 678173
------------------ ---------------- ------------- -------- --------
8,295 64.9900 08:31:40 LSE 680731
------------------ ---------------- ------------- -------- --------
2,024 64.9900 08:31:40 LSE 680729
------------------ ---------------- ------------- -------- --------
4,578 64.9900 08:31:40 LSE 680727
------------------ ---------------- ------------- -------- --------
12,831 64.9900 08:32:19 LSE 682595
------------------ ---------------- ------------- -------- --------
10,595 64.9900 08:32:19 LSE 682593
------------------ ---------------- ------------- -------- --------
7,945 65.0000 08:33:30 LSE 685061
------------------ ---------------- ------------- -------- --------
1,834 64.9900 08:34:00 LSE 686087
------------------ ---------------- ------------- -------- --------
14,507 65.0000 08:34:00 LSE 686085
------------------ ---------------- ------------- -------- --------
12,957 65.0000 08:34:00 LSE 686083
------------------ ---------------- ------------- -------- --------
6,688 65.0000 08:34:00 LSE 686081
------------------ ---------------- ------------- -------- --------
12,425 65.0000 08:34:53 LSE 688108
------------------ ---------------- ------------- -------- --------
2,487 65.0000 08:34:53 LSE 688112
------------------ ---------------- ------------- -------- --------
11,655 65.0000 08:34:53 LSE 688110
------------------ ---------------- ------------- -------- --------
13,163 64.9900 08:35:10 LSE 688833
------------------ ---------------- ------------- -------- --------
14,016 65.0000 08:37:33 LSE 693778
------------------ ---------------- ------------- -------- --------
6,264 64.9900 08:37:47 LSE 694133
------------------ ---------------- ------------- -------- --------
6,589 64.9900 08:37:47 LSE 694131
------------------ ---------------- ------------- -------- --------
10,713 64.9800 08:37:48 LSE 694152
------------------ ---------------- ------------- -------- --------
1,523 64.9800 08:37:48 LSE 694150
------------------ ---------------- ------------- -------- --------
12,171 65.0000 08:40:01 LSE 698108
------------------ ---------------- ------------- -------- --------
14,547 64.9900 08:40:09 LSE 698327
------------------ ---------------- ------------- -------- --------
6,439 64.9800 08:40:18 LSE 698579
------------------ ---------------- ------------- -------- --------
1,323 64.9800 08:40:19 LSE 698585
------------------ ---------------- ------------- -------- --------
4,236 64.9800 08:40:22 LSE 698638
------------------ ---------------- ------------- -------- --------
14,896 64.9800 08:42:51 LSE 703919
------------------ ---------------- ------------- -------- --------
14,236 64.9800 08:42:51 LSE 703917
------------------ ---------------- ------------- -------- --------
12,502 64.9800 08:42:51 LSE 703915
------------------ ---------------- ------------- -------- --------
12,532 64.9500 08:44:03 LSE 706158
------------------ ---------------- ------------- -------- --------
5,517 65.0000 08:45:27 LSE 708825
------------------ ---------------- ------------- -------- --------
8,667 65.0000 08:45:27 LSE 708823
------------------ ---------------- ------------- -------- --------
2,717 65.0000 08:45:27 LSE 708821
------------------ ---------------- ------------- -------- --------
10,223 65.0000 08:45:27 LSE 708819
------------------ ---------------- ------------- -------- --------
14,839 65.0000 08:46:10 LSE 710149
------------------ ---------------- ------------- -------- --------
1,493 65.0000 08:46:46 LSE 711468
------------------ ---------------- ------------- -------- --------
10,800 65.0000 08:46:46 LSE 711466
------------------ ---------------- ------------- -------- --------
159 65.0200 08:47:38 LSE 713194
------------------ ---------------- ------------- -------- --------
535 65.0200 08:47:38 LSE 713192
------------------ ---------------- ------------- -------- --------
961 65.0200 08:47:38 LSE 713190
------------------ ---------------- ------------- -------- --------
11,568 65.0200 08:47:38 LSE 713188
------------------ ---------------- ------------- -------- --------
13,337 65.0000 08:48:09 LSE 714275
------------------ ---------------- ------------- -------- --------
14,535 65.0100 08:48:09 LSE 714215
------------------ ---------------- ------------- -------- --------
6,476 64.9600 08:49:03 LSE 716296
------------------ ---------------- ------------- -------- --------
7,109 64.9600 08:49:03 LSE 716294
------------------ ---------------- ------------- -------- --------
5,309 64.9700 08:51:02 LSE 721200
------------------ ---------------- ------------- -------- --------
7,000 64.9700 08:51:02 LSE 721198
------------------ ---------------- ------------- -------- --------
5,539 64.9800 08:51:02 LSE 721192
------------------ ---------------- ------------- -------- --------
5,003 64.9800 08:51:02 LSE 721190
------------------ ---------------- ------------- -------- --------
8,461 64.9800 08:51:02 LSE 721194
------------------ ---------------- ------------- -------- --------
6,903 64.9800 08:51:02 LSE 721196
------------------ ---------------- ------------- -------- --------
13,480 64.9900 08:52:27 LSE 724738
------------------ ---------------- ------------- -------- --------
14,640 64.9900 08:52:27 LSE 724736
------------------ ---------------- ------------- -------- --------
11,304 64.9800 08:53:04 LSE 726349
------------------ ---------------- ------------- -------- --------
911 64.9800 08:53:04 LSE 726347
------------------ ---------------- ------------- -------- --------
1,762 64.9600 08:54:25 LSE 728982
------------------ ---------------- ------------- -------- --------
10,573 64.9600 08:54:25 LSE 728980
------------------ ---------------- ------------- -------- --------
1,762 64.9600 08:54:25 LSE 728978
------------------ ---------------- ------------- -------- --------
14,148 64.9400 08:55:17 LSE 731154
------------------ ---------------- ------------- -------- --------
13,728 64.9400 08:55:17 LSE 731152
------------------ ---------------- ------------- -------- --------
13,590 64.9900 08:56:37 LSE 734401
------------------ ---------------- ------------- -------- --------
13,367 65.0200 08:58:08 LSE 738037
------------------ ---------------- ------------- -------- --------
1,214 65.0200 08:58:08 LSE 738041
------------------ ---------------- ------------- -------- --------
13,469 65.0200 08:58:08 LSE 738039
------------------ ---------------- ------------- -------- --------
12,550 65.0000 08:58:12 LSE 738236
------------------ ---------------- ------------- -------- --------
12,515 64.9900 08:59:49 LSE 742314
------------------ ---------------- ------------- -------- --------
13,802 64.9900 08:59:49 LSE 742312
------------------ ---------------- ------------- -------- --------
1,562 64.9900 09:01:02 LSE 744775
------------------ ---------------- ------------- -------- --------
10,808 64.9900 09:01:02 LSE 744773
------------------ ---------------- ------------- -------- --------
5,434 64.9900 09:01:02 LSE 744771
------------------ ---------------- ------------- -------- --------
6,702 64.9900 09:01:02 LSE 744769
------------------ ---------------- ------------- -------- --------
14,895 64.9900 09:01:02 LSE 744767
------------------ ---------------- ------------- -------- --------
15,171 65.0600 09:04:37 LSE 750402
------------------ ---------------- ------------- -------- --------
13,468 65.0600 09:04:37 LSE 750400
------------------ ---------------- ------------- -------- --------
955 65.0600 09:04:37 LSE 750398
------------------ ---------------- ------------- -------- --------
1,334 65.0500 09:05:07 LSE 751253
------------------ ---------------- ------------- -------- --------
10,777 65.0500 09:05:07 LSE 751251
------------------ ---------------- ------------- -------- --------
1,993 65.0500 09:05:50 LSE 752915
------------------ ---------------- ------------- -------- --------
989 65.0500 09:05:50 LSE 752917
------------------ ---------------- ------------- -------- --------
9,797 65.0500 09:05:56 LSE 753029
------------------ ---------------- ------------- -------- --------
14,415 65.0400 09:06:50 LSE 754588
------------------ ---------------- ------------- -------- --------
5,115 65.0500 09:08:37 LSE 759727
------------------ ---------------- ------------- -------- --------
8,881 65.0500 09:08:37 LSE 759725
------------------ ---------------- ------------- -------- --------
13,747 65.0500 09:08:52 LSE 760204
------------------ ---------------- ------------- -------- --------
3,460 65.0700 09:10:14 LSE 762792
------------------ ---------------- ------------- -------- --------
10,389 65.0700 09:10:14 LSE 762790
------------------ ---------------- ------------- -------- --------
9,358 65.0600 09:10:51 LSE 763718
------------------ ---------------- ------------- -------- --------
508 65.0600 09:11:11 LSE 764391
------------------ ---------------- ------------- -------- --------
11,768 65.0600 09:11:11 LSE 764388
------------------ ---------------- ------------- -------- --------
4,813 65.0600 09:11:11 LSE 764386
------------------ ---------------- ------------- -------- --------
796 65.0600 09:11:11 LSE 764384
------------------ ---------------- ------------- -------- --------
9,077 65.0600 09:13:52 LSE 770430
------------------ ---------------- ------------- -------- --------
7,013 65.0600 09:13:56 LSE 770566
------------------ ---------------- ------------- -------- --------
3,843 65.0600 09:13:56 LSE 770564
------------------ ---------------- ------------- -------- --------
12,217 65.0700 09:16:01 LSE 775107
------------------ ---------------- ------------- -------- --------
11,415 65.0700 09:16:01 LSE 775109
------------------ ---------------- ------------- -------- --------
3,471 65.0700 09:16:01 LSE 775111
------------------ ---------------- ------------- -------- --------
4,949 65.0600 09:17:23 LSE 777754
------------------ ---------------- ------------- -------- --------
14,532 65.0200 09:18:13 LSE 779186
------------------ ---------------- ------------- -------- --------
8,861 65.0000 09:18:31 LSE 779725
------------------ ---------------- ------------- -------- --------
5,395 65.0000 09:18:31 LSE 779723
------------------ ---------------- ------------- -------- --------
12,720 65.0000 09:18:31 LSE 779721
------------------ ---------------- ------------- -------- --------
12,217 65.0100 09:18:31 LSE 779719
------------------ ---------------- ------------- -------- --------
26,040 65.0000 09:20:20 LSE 783714
------------------ ---------------- ------------- -------- --------
19,197 64.9900 09:20:22 LSE 783768
------------------ ---------------- ------------- -------- --------
12,663 64.9900 09:20:22 LSE 783766
------------------ ---------------- ------------- -------- --------
4,990 64.9900 09:20:22 LSE 783764
------------------ ---------------- ------------- -------- --------
20,404 64.9900 09:21:18 LSE 785302
------------------ ---------------- ------------- -------- --------
14,440 64.9900 09:21:18 LSE 785300
------------------ ---------------- ------------- -------- --------
5,648 64.9800 09:22:33 LSE 787525
------------------ ---------------- ------------- -------- --------
6,425 64.9800 09:22:35 LSE 787574
------------------ ---------------- ------------- -------- --------
3,066 64.9800 09:22:45 LSE 787894
------------------ ---------------- ------------- -------- --------
3,455 64.9800 09:22:45 LSE 787896
------------------ ---------------- ------------- -------- --------
9,222 64.9800 09:22:47 LSE 787927
------------------ ---------------- ------------- -------- --------
13,438 64.9800 09:22:47 LSE 787925
------------------ ---------------- ------------- -------- --------
12,313 64.9700 09:23:00 LSE 788278
------------------ ---------------- ------------- -------- --------
12,240 64.9500 09:23:29 LSE 789127
------------------ ---------------- ------------- -------- --------
13,348 64.9400 09:26:25 LSE 795085
------------------ ---------------- ------------- -------- --------
6,359 64.9400 09:26:25 LSE 795083
------------------ ---------------- ------------- -------- --------
7,030 64.9400 09:26:25 LSE 795081
------------------ ---------------- ------------- -------- --------
6,970 64.9400 09:26:25 LSE 795079
------------------ ---------------- ------------- -------- --------
6,237 64.9400 09:26:25 LSE 795077
------------------ ---------------- ------------- -------- --------
14,459 64.8700 09:27:15 LSE 796533
------------------ ---------------- ------------- -------- --------
13,335 64.8700 09:28:28 LSE 798874
------------------ ---------------- ------------- -------- --------
14,274 64.8500 09:28:45 LSE 799246
------------------ ---------------- ------------- -------- --------
14,749 64.8100 09:29:34 LSE 800663
------------------ ---------------- ------------- -------- --------
10,242 64.8100 09:30:08 LSE 801731
------------------ ---------------- ------------- -------- --------
618 64.8100 09:30:08 LSE 801733
------------------ ---------------- ------------- -------- --------
1,822 64.8100 09:30:08 LSE 801735
------------------ ---------------- ------------- -------- --------
11,880 64.8000 09:30:30 LSE 802544
------------------ ---------------- ------------- -------- --------
2,278 64.8000 09:30:32 LSE 802632
------------------ ---------------- ------------- -------- --------
13,772 64.8000 09:31:39 LSE 804627
------------------ ---------------- ------------- -------- --------
14,310 64.8000 09:31:39 LSE 804625
------------------ ---------------- ------------- -------- --------
3,535 64.8000 09:31:55 LSE 805024
------------------ ---------------- ------------- -------- --------
8,000 64.8000 09:31:56 LSE 805047
------------------ ---------------- ------------- -------- --------
1,788 64.8000 09:32:05 LSE 805316
------------------ ---------------- ------------- -------- --------
1,496 64.8000 09:33:48 LSE 808840
------------------ ---------------- ------------- -------- --------
11,930 64.8000 09:33:48 LSE 808838
------------------ ---------------- ------------- -------- --------
10,501 64.8000 09:33:48 LSE 808836
------------------ ---------------- ------------- -------- --------
9,628 64.7900 09:33:49 LSE 808874
------------------ ---------------- ------------- -------- --------
2,665 64.7900 09:33:49 LSE 808872
------------------ ---------------- ------------- -------- --------
10,104 64.7800 09:35:52 LSE 812896
------------------ ---------------- ------------- -------- --------
12,604 64.8100 09:37:11 LSE 815002
------------------ ---------------- ------------- -------- --------
13,974 64.8200 09:37:11 LSE 814988
------------------ ---------------- ------------- -------- --------
14,166 64.8200 09:37:11 LSE 814990
------------------ ---------------- ------------- -------- --------
14,079 64.8200 09:37:11 LSE 814992
------------------ ---------------- ------------- -------- --------
12,403 64.8000 09:37:12 LSE 815070
------------------ ---------------- ------------- -------- --------
13,117 64.8000 09:39:06 LSE 818840
------------------ ---------------- ------------- -------- --------
12,718 64.8100 09:39:06 LSE 818838
------------------ ---------------- ------------- -------- --------
1,612 64.7800 09:39:33 LSE 819657
------------------ ---------------- ------------- -------- --------
12,186 64.7800 09:39:33 LSE 819655
------------------ ---------------- ------------- -------- --------
7,477 64.7700 09:41:03 LSE 822042
------------------ ---------------- ------------- -------- --------
12,839 64.7800 09:41:03 LSE 822001
------------------ ---------------- ------------- -------- --------
4,891 64.7700 09:41:05 LSE 822076
------------------ ---------------- ------------- -------- --------
14,886 64.8100 09:42:34 LSE 824641
------------------ ---------------- ------------- -------- --------
12,585 64.8100 09:42:42 LSE 824801
------------------ ---------------- ------------- -------- --------
13,104 64.8500 09:44:08 LSE 827155
------------------ ---------------- ------------- -------- --------
14,636 64.8500 09:44:08 LSE 827153
------------------ ---------------- ------------- -------- --------
13,057 64.8800 09:45:54 LSE 829905
------------------ ---------------- ------------- -------- --------
12,430 64.8800 09:45:54 LSE 829903
------------------ ---------------- ------------- -------- --------
12,408 64.8700 09:47:59 LSE 833421
------------------ ---------------- ------------- -------- --------
14,324 64.8700 09:47:59 LSE 833419
------------------ ---------------- ------------- -------- --------
14,383 64.8700 09:49:33 LSE 835801
------------------ ---------------- ------------- -------- --------
14,466 64.8400 09:50:13 LSE 837111
------------------ ---------------- ------------- -------- --------
12,103 64.8400 09:50:13 LSE 837109
------------------ ---------------- ------------- -------- --------
13,926 64.8500 09:51:05 LSE 838449
------------------ ---------------- ------------- -------- --------
1,475 64.8300 09:52:42 LSE 841073
------------------ ---------------- ------------- -------- --------
1,086 64.8300 09:52:42 LSE 841071
------------------ ---------------- ------------- -------- --------
10,478 64.8300 09:52:42 LSE 841069
------------------ ---------------- ------------- -------- --------
14,491 64.8100 09:52:44 LSE 841165
------------------ ---------------- ------------- -------- --------
14,830 64.8700 09:55:29 LSE 844685
------------------ ---------------- ------------- -------- --------
13,305 64.8700 09:55:29 LSE 844683
------------------ ---------------- ------------- -------- --------
12,749 64.8600 09:55:37 LSE 844912
------------------ ---------------- ------------- -------- --------
1,966 64.8600 09:55:37 LSE 844910
------------------ ---------------- ------------- -------- --------
14,268 64.8700 09:56:59 LSE 846762
------------------ ---------------- ------------- -------- --------
12,819 64.8700 09:58:40 LSE 849328
------------------ ---------------- ------------- -------- --------
7,860 64.8600 09:59:03 LSE 849834
------------------ ---------------- ------------- -------- --------
5,515 64.8600 09:59:03 LSE 849832
------------------ ---------------- ------------- -------- --------
14,558 64.8400 09:59:15 LSE 850194
------------------ ---------------- ------------- -------- --------
1,828 64.8000 10:00:49 LSE 852849
------------------ ---------------- ------------- -------- --------
10,804 64.8000 10:01:06 LSE 853200
------------------ ---------------- ------------- -------- --------
2,798 64.8400 10:03:00 LSE 855991
------------------ ---------------- ------------- -------- --------
9,418 64.8400 10:03:00 LSE 855989
------------------ ---------------- ------------- -------- --------
251 64.8400 10:03:00 LSE 855987
------------------ ---------------- ------------- -------- --------
4,442 64.8500 10:03:00 LSE 855970
------------------ ---------------- ------------- -------- --------
7,952 64.8500 10:03:00 LSE 855968
------------------ ---------------- ------------- -------- --------
14,569 64.8500 10:03:00 LSE 855966
------------------ ---------------- ------------- -------- --------
13,075 64.8100 10:05:35 LSE 864178
------------------ ---------------- ------------- -------- --------
12,843 64.8500 10:08:32 LSE 867969
------------------ ---------------- ------------- -------- --------
14,682 64.8500 10:08:32 LSE 867967
------------------ ---------------- ------------- -------- --------
12,890 64.8500 10:08:32 LSE 867965
------------------ ---------------- ------------- -------- --------
12,301 64.8800 10:11:14 LSE 872361
------------------ ---------------- ------------- -------- --------
12,574 64.8800 10:11:14 LSE 872359
------------------ ---------------- ------------- -------- --------
14,668 64.8800 10:11:14 LSE 872357
------------------ ---------------- ------------- -------- --------
12,654 64.9600 10:14:28 LSE 876387
------------------ ---------------- ------------- -------- --------
14,373 64.9600 10:14:28 LSE 876385
------------------ ---------------- ------------- -------- --------
12,970 64.9600 10:14:28 LSE 876383
------------------ ---------------- ------------- -------- --------
13,319 64.9900 10:17:15 LSE 879827
------------------ ---------------- ------------- -------- --------
12,014 64.9900 10:17:15 LSE 879825
------------------ ---------------- ------------- -------- --------
13,482 64.9900 10:17:15 LSE 879823
------------------ ---------------- ------------- -------- --------
14,473 64.9700 10:19:24 LSE 883033
------------------ ---------------- ------------- -------- --------
13,850 64.9700 10:20:54 LSE 885251
------------------ ---------------- ------------- -------- --------
12,220 64.9700 10:20:54 LSE 885249
------------------ ---------------- ------------- -------- --------
13,589 65.0000 10:25:04 LSE 890479
------------------ ---------------- ------------- -------- --------
12,318 65.0000 10:25:04 LSE 890477
------------------ ---------------- ------------- -------- --------
12,475 65.0000 10:25:04 LSE 890475
------------------ ---------------- ------------- -------- --------
13,623 64.9800 10:25:37 LSE 891187
------------------ ---------------- ------------- -------- --------
950 64.9800 10:26:26 LSE 892491
------------------ ---------------- ------------- -------- --------
7,684 64.9800 10:26:26 LSE 892493
------------------ ---------------- ------------- -------- --------
11,220 64.9800 10:26:26 LSE 892495
------------------ ---------------- ------------- -------- --------
5,263 64.9800 10:26:26 LSE 892489
------------------ ---------------- ------------- -------- --------
14,365 64.9200 10:27:28 LSE 894310
------------------ ---------------- ------------- -------- --------
373 64.9200 10:28:18 LSE 896078
------------------ ---------------- ------------- -------- --------
12,310 64.9200 10:28:22 LSE 896225
------------------ ---------------- ------------- -------- --------
14,629 64.9200 10:28:44 LSE 896797
------------------ ---------------- ------------- -------- --------
14,014 64.9100 10:30:06 LSE 899148
------------------ ---------------- ------------- -------- --------
14,433 64.9200 10:32:46 LSE 903888
------------------ ---------------- ------------- -------- --------
13,733 64.9200 10:32:46 LSE 903886
------------------ ---------------- ------------- -------- --------
8,953 64.9100 10:33:00 LSE 904259
------------------ ---------------- ------------- -------- --------
3,358 64.9100 10:33:00 LSE 904257
------------------ ---------------- ------------- -------- --------
12,330 64.9500 10:36:22 LSE 910015
------------------ ---------------- ------------- -------- --------
809 64.9500 10:36:22 LSE 910013
------------------ ---------------- ------------- -------- --------
11,593 64.9500 10:36:22 LSE 910011
------------------ ---------------- ------------- -------- --------
14,692 64.9300 10:36:23 LSE 910052
------------------ ---------------- ------------- -------- --------
9,798 64.9300 10:36:23 LSE 910050
------------------ ---------------- ------------- -------- --------
3,348 64.9300 10:36:23 LSE 910048
------------------ ---------------- ------------- -------- --------
14,654 64.9000 10:36:26 LSE 910456
------------------ ---------------- ------------- -------- --------
7,390 64.9400 10:42:25 LSE 920525
------------------ ---------------- ------------- -------- --------
6,624 64.9400 10:42:25 LSE 920523
------------------ ---------------- ------------- -------- --------
6,404 64.9400 10:42:25 LSE 920521
------------------ ---------------- ------------- -------- --------
7,680 64.9400 10:42:25 LSE 920519
------------------ ---------------- ------------- -------- --------
14,684 64.9400 10:42:25 LSE 920517
------------------ ---------------- ------------- -------- --------
12,354 64.9700 10:45:27 LSE 924764
------------------ ---------------- ------------- -------- --------
11,996 64.9700 10:45:27 LSE 924762
------------------ ---------------- ------------- -------- --------
12,612 64.9700 10:45:27 LSE 924760
------------------ ---------------- ------------- -------- --------
13,409 64.9900 10:49:21 LSE 930951
------------------ ---------------- ------------- -------- --------
14,310 65.0000 10:49:21 LSE 930949
------------------ ---------------- ------------- -------- --------
13,979 65.0000 10:49:21 LSE 930947
------------------ ---------------- ------------- -------- --------
10,249 64.9800 10:51:22 LSE 934439
------------------ ---------------- ------------- -------- --------
4,498 64.9800 10:51:22 LSE 934437
------------------ ---------------- ------------- -------- --------
13,957 64.9700 10:52:37 LSE 936194
------------------ ---------------- ------------- -------- --------
13,366 64.9900 10:53:53 LSE 937769
------------------ ---------------- ------------- -------- --------
13,391 64.9800 10:55:58 LSE 941107
------------------ ---------------- ------------- -------- --------
12,400 64.9700 10:55:58 LSE 941109
------------------ ---------------- ------------- -------- --------
10,539 64.9600 10:56:12 LSE 941561
------------------ ---------------- ------------- -------- --------
4,182 64.9600 10:56:12 LSE 941559
------------------ ---------------- ------------- -------- --------
3,424 64.9900 10:59:29 LSE 946583
------------------ ---------------- ------------- -------- --------
14,051 64.9900 10:59:29 LSE 946581
------------------ ---------------- ------------- -------- --------
12,152 64.9900 10:59:29 LSE 946579
------------------ ---------------- ------------- -------- --------
10,006 64.9900 10:59:29 LSE 946577
------------------ ---------------- ------------- -------- --------
4,351 64.9600 11:01:45 LSE 949342
------------------ ---------------- ------------- -------- --------
2,000 64.9600 11:01:45 LSE 949340
------------------ ---------------- ------------- -------- --------
8,296 64.9600 11:01:45 LSE 949338
------------------ ---------------- ------------- -------- --------
12,195 64.9600 11:01:45 LSE 949336
------------------ ---------------- ------------- -------- --------
1,928 64.9300 11:01:52 LSE 949462
------------------ ---------------- ------------- -------- --------
5,308 64.9300 11:01:54 LSE 949487
------------------ ---------------- ------------- -------- --------
5,216 64.9300 11:01:54 LSE 949485
------------------ ---------------- ------------- -------- --------
14,207 64.9500 11:04:10 LSE 951219
------------------ ---------------- ------------- -------- --------
14,759 64.9500 11:07:02 LSE 953848
------------------ ---------------- ------------- -------- --------
12,098 64.9500 11:07:02 LSE 953850
------------------ ---------------- ------------- -------- --------
6,410 64.9300 11:07:04 LSE 953936
------------------ ---------------- ------------- -------- --------
7,605 64.9300 11:07:44 LSE 954520
------------------ ---------------- ------------- -------- --------
12,834 64.9200 11:08:03 LSE 954676
------------------ ---------------- ------------- -------- --------
13,054 64.9100 11:08:35 LSE 955052
------------------ ---------------- ------------- -------- --------
7,000 64.9800 11:15:19 LSE 961016
------------------ ---------------- ------------- -------- --------
13,241 64.9800 11:15:19 LSE 961012
------------------ ---------------- ------------- -------- --------
14,311 64.9800 11:15:19 LSE 961010
------------------ ---------------- ------------- -------- --------
13,450 64.9800 11:15:19 LSE 961008
------------------ ---------------- ------------- -------- --------
13,466 65.0000 11:18:08 LSE 963562
------------------ ---------------- ------------- -------- --------
12,715 65.0000 11:18:08 LSE 963560
------------------ ---------------- ------------- -------- --------
14,043 65.0000 11:18:08 LSE 963558
------------------ ---------------- ------------- -------- --------
14,706 64.9900 11:21:47 LSE 966750
------------------ ---------------- ------------- -------- --------
12,842 64.9900 11:21:47 LSE 966748
------------------ ---------------- ------------- -------- --------
12,106 64.9900 11:24:05 LSE 968426
------------------ ---------------- ------------- -------- --------
14,226 65.0700 11:26:36 LSE 970589
------------------ ---------------- ------------- -------- --------
5,109 65.0700 11:26:36 LSE 970591
------------------ ---------------- ------------- -------- --------
8,357 65.0700 11:26:36 LSE 970594
------------------ ---------------- ------------- -------- --------
1,383 65.0800 11:27:10 LSE 971106
------------------ ---------------- ------------- -------- --------
14,840 65.0900 11:27:40 LSE 971446
------------------ ---------------- ------------- -------- --------
4,948 65.0900 11:27:40 LSE 971444
------------------ ---------------- ------------- -------- --------
9,043 65.0900 11:27:40 LSE 971441
------------------ ---------------- ------------- -------- --------
14,654 65.0800 11:28:53 LSE 972786
------------------ ---------------- ------------- -------- --------
13,704 65.0700 11:30:09 LSE 973855
------------------ ---------------- ------------- -------- --------
4,943 65.0200 11:32:28 LSE 975773
------------------ ---------------- ------------- -------- --------
10,068 65.0400 11:33:32 LSE 976849
------------------ ---------------- ------------- -------- --------
5,902 65.0400 11:35:01 LSE 977955
------------------ ---------------- ------------- -------- --------
3,435 65.0400 11:35:01 LSE 977953
------------------ ---------------- ------------- -------- --------
8,015 65.0400 11:35:33 LSE 978482
------------------ ---------------- ------------- -------- --------
12,367 65.0400 11:37:32 LSE 979824
------------------ ---------------- ------------- -------- --------
6,291 65.0500 11:39:15 LSE 981055
------------------ ---------------- ------------- -------- --------
6,885 65.0500 11:39:20 LSE 981118
------------------ ---------------- ------------- -------- --------
3,169 65.0400 11:40:24 LSE 982406
------------------ ---------------- ------------- -------- --------
589 65.0400 11:40:24 LSE 982404
------------------ ---------------- ------------- -------- --------
784 65.0400 11:40:24 LSE 982402
------------------ ---------------- ------------- -------- --------
8,501 65.0400 11:40:24 LSE 982400
------------------ ---------------- ------------- -------- --------
13,438 65.0400 11:43:40 LSE 985508
------------------ ---------------- ------------- -------- --------
1,033 65.0400 11:43:40 LSE 985506
------------------ ---------------- ------------- -------- --------
14,192 65.0100 11:46:10 LSE 987480
------------------ ---------------- ------------- -------- --------
14,024 65.0000 11:46:33 LSE 987541
------------------ ---------------- ------------- -------- --------
14,058 65.0000 11:46:33 LSE 987539
------------------ ---------------- ------------- -------- --------
23,818 65.0000 11:47:42 LSE 988694
------------------ ---------------- ------------- -------- --------
12,394 64.9900 11:48:32 LSE 989280
------------------ ---------------- ------------- -------- --------
18,171 64.9900 11:48:32 LSE 989278
------------------ ---------------- ------------- -------- --------
15,650 64.9800 11:48:38 LSE 989347
------------------ ---------------- ------------- -------- --------
6,977 64.9700 11:48:39 LSE 989361
------------------ ---------------- ------------- -------- --------
3,014 64.9700 11:48:47 LSE 989510
------------------ ---------------- ------------- -------- --------
3,117 64.9700 11:48:47 LSE 989508
------------------ ---------------- ------------- -------- --------
14,151 64.9900 11:50:23 LSE 990684
------------------ ---------------- ------------- -------- --------
14,513 64.9900 11:50:23 LSE 990682
------------------ ---------------- ------------- -------- --------
13,499 64.9900 11:50:23 LSE 990680
------------------ ---------------- ------------- -------- --------
7,814 64.9300 11:52:57 LSE 992369
------------------ ---------------- ------------- -------- --------
5,886 64.9300 11:53:20 LSE 992606
------------------ ---------------- ------------- -------- --------
20 64.9300 11:53:55 LSE 993237
------------------ ---------------- ------------- -------- --------
14,129 64.9300 11:54:30 LSE 993921
------------------ ---------------- ------------- -------- --------
12,585 64.9300 11:54:30 LSE 993919
------------------ ---------------- ------------- -------- --------
14,457 64.9300 11:56:00 LSE 995090
------------------ ---------------- ------------- -------- --------
12,809 64.9100 11:57:06 LSE 995933
------------------ ---------------- ------------- -------- --------
13,655 64.9100 11:57:06 LSE 995931
------------------ ---------------- ------------- -------- --------
5,692 64.9400 11:58:34 LSE 997236
------------------ ---------------- ------------- -------- --------
13,983 64.9400 11:58:34 LSE 997234
------------------ ---------------- ------------- -------- --------
6,913 64.9400 11:58:34 LSE 997232
------------------ ---------------- ------------- -------- --------
14,571 64.9400 11:58:34 LSE 997230
------------------ ---------------- ------------- -------- --------
1,903 64.9300 12:04:36 LSE 1002469
------------------ ---------------- ------------- -------- --------
14,024 64.9300 12:04:36 LSE 1002467
------------------ ---------------- ------------- -------- --------
179 64.9300 12:04:36 LSE 1002465
------------------ ---------------- ------------- -------- --------
12,653 64.9300 12:04:36 LSE 1002463
------------------ ---------------- ------------- -------- --------
4,853 64.9300 12:04:36 LSE 1002459
------------------ ---------------- ------------- -------- --------
8,063 64.9300 12:04:36 LSE 1002461
------------------ ---------------- ------------- -------- --------
14,080 64.9500 12:06:01 LSE 1003451
------------------ ---------------- ------------- -------- --------
7,157 64.9500 12:06:01 LSE 1003449
------------------ ---------------- ------------- -------- --------
14,005 64.9500 12:06:01 LSE 1003447
------------------ ---------------- ------------- -------- --------
6,547 64.9500 12:06:01 LSE 1003445
------------------ ---------------- ------------- -------- --------
13,881 64.9500 12:07:05 LSE 1004369
------------------ ---------------- ------------- -------- --------
10,494 64.9400 12:07:10 LSE 1004488
------------------ ---------------- ------------- -------- --------
13,700 64.9400 12:07:10 LSE 1004486
------------------ ---------------- ------------- -------- --------
2,861 64.9400 12:07:10 LSE 1004484
------------------ ---------------- ------------- -------- --------
12,236 64.9500 12:13:16 LSE 1009436
------------------ ---------------- ------------- -------- --------
6,657 64.9500 12:13:16 LSE 1009432
------------------ ---------------- ------------- -------- --------
7,240 64.9500 12:13:16 LSE 1009434
------------------ ---------------- ------------- -------- --------
7,512 64.9500 12:13:16 LSE 1009438
------------------ ---------------- ------------- -------- --------
1,396 64.9500 12:13:16 LSE 1009440
------------------ ---------------- ------------- -------- --------
4,900 64.9500 12:13:16 LSE 1009442
------------------ ---------------- ------------- -------- --------
14,710 64.9400 12:13:20 LSE 1009494
------------------ ---------------- ------------- -------- --------
9,390 64.9200 12:14:36 LSE 1010240
------------------ ---------------- ------------- -------- --------
2,913 64.9200 12:14:36 LSE 1010238
------------------ ---------------- ------------- -------- --------
12,818 64.9200 12:14:36 LSE 1010236
------------------ ---------------- ------------- -------- --------
13,372 64.9300 12:16:40 LSE 1011978
------------------ ---------------- ------------- -------- --------
12,427 64.9300 12:16:40 LSE 1011976
------------------ ---------------- ------------- -------- --------
12,777 64.9300 12:16:40 LSE 1011974
------------------ ---------------- ------------- -------- --------
14,356 64.8800 12:19:15 LSE 1014321
------------------ ---------------- ------------- -------- --------
12,078 64.8800 12:19:15 LSE 1014319
------------------ ---------------- ------------- -------- --------
14,765 64.8800 12:19:15 LSE 1014317
------------------ ---------------- ------------- -------- --------
12,003 64.8600 12:21:05 LSE 1015723
------------------ ---------------- ------------- -------- --------
889 64.8400 12:21:15 LSE 1015842
------------------ ---------------- ------------- -------- --------
12,153 64.8400 12:21:15 LSE 1015840
------------------ ---------------- ------------- -------- --------
9,836 64.8400 12:22:13 LSE 1016757
------------------ ---------------- ------------- -------- --------
3,311 64.8400 12:22:13 LSE 1016755
------------------ ---------------- ------------- -------- --------
13,861 64.8300 12:24:34 LSE 1018758
------------------ ---------------- ------------- -------- --------
12,869 64.8300 12:24:34 LSE 1018756
------------------ ---------------- ------------- -------- --------
13,736 64.8200 12:24:36 LSE 1018781
------------------ ---------------- ------------- -------- --------
14,428 64.8500 12:28:10 LSE 1021728
------------------ ---------------- ------------- -------- --------
7,647 64.8500 12:28:10 LSE 1021726
------------------ ---------------- ------------- -------- --------
6,812 64.8500 12:28:10 LSE 1021724
------------------ ---------------- ------------- -------- --------
12,188 64.8500 12:28:10 LSE 1021722
------------------ ---------------- ------------- -------- --------
13,978 64.8500 12:30:57 LSE 1024385
------------------ ---------------- ------------- -------- --------
12,646 64.8400 12:32:49 LSE 1025940
------------------ ---------------- ------------- -------- --------
13,839 64.8500 12:32:49 LSE 1025932
------------------ ---------------- ------------- -------- --------
13,405 64.8500 12:32:49 LSE 1025930
------------------ ---------------- ------------- -------- --------
2,563 64.8800 12:35:52 LSE 1028674
------------------ ---------------- ------------- -------- --------
13,628 64.8800 12:35:52 LSE 1028672
------------------ ---------------- ------------- -------- --------
11,164 64.8800 12:35:52 LSE 1028678
------------------ ---------------- ------------- -------- --------
14,687 64.8800 12:35:52 LSE 1028676
------------------ ---------------- ------------- -------- --------
14,711 64.8600 12:37:13 LSE 1029871
------------------ ---------------- ------------- -------- --------
12,572 64.8600 12:37:13 LSE 1029869
------------------ ---------------- ------------- -------- --------
13,739 64.8600 12:40:40 LSE 1032816
------------------ ---------------- ------------- -------- --------
14,074 64.8500 12:40:47 LSE 1032880
------------------ ---------------- ------------- -------- --------
14,204 64.8500 12:40:47 LSE 1032876
------------------ ---------------- ------------- -------- --------
12,186 64.8400 12:44:42 LSE 1036363
------------------ ---------------- ------------- -------- --------
322 64.8500 12:44:42 LSE 1036350
------------------ ---------------- ------------- -------- --------
13,992 64.8500 12:44:42 LSE 1036346
------------------ ---------------- ------------- -------- --------
1,341 64.8500 12:44:42 LSE 1036348
------------------ ---------------- ------------- -------- --------
6,522 64.8500 12:44:42 LSE 1036352
------------------ ---------------- ------------- -------- --------
6,414 64.8500 12:44:42 LSE 1036354
------------------ ---------------- ------------- -------- --------
12,981 64.8700 12:46:58 LSE 1038761
------------------ ---------------- ------------- -------- --------
10,542 64.8500 12:47:13 LSE 1038998
------------------ ---------------- ------------- -------- --------
2,942 64.8500 12:47:13 LSE 1038996
------------------ ---------------- ------------- -------- --------
12,739 64.8700 12:48:02 LSE 1039997
------------------ ---------------- ------------- -------- --------
12,112 64.8500 12:49:49 LSE 1041678
------------------ ---------------- ------------- -------- --------
13,040 64.8500 12:49:49 LSE 1041674
------------------ ---------------- ------------- -------- --------
12,379 64.8500 12:49:49 LSE 1041676
------------------ ---------------- ------------- -------- --------
14,136 64.8800 12:51:54 LSE 1043711
------------------ ---------------- ------------- -------- --------
13,418 64.8800 12:51:54 LSE 1043709
------------------ ---------------- ------------- -------- --------
12,530 64.8800 12:51:54 LSE 1043707
------------------ ---------------- ------------- -------- --------
3,882 64.8800 12:54:05 LSE 1045638
------------------ ---------------- ------------- -------- --------
8,815 64.8800 12:54:05 LSE 1045636
------------------ ---------------- ------------- -------- --------
4,370 64.9000 12:57:45 LSE 1048552
------------------ ---------------- ------------- -------- --------
8,148 64.9000 12:57:45 LSE 1048550
------------------ ---------------- ------------- -------- --------
13,727 64.9000 12:57:45 LSE 1048548
------------------ ---------------- ------------- -------- --------
12,226 64.9000 12:57:45 LSE 1048546
------------------ ---------------- ------------- -------- --------
14,420 64.9400 12:59:13 LSE 1050017
------------------ ---------------- ------------- -------- --------
1,156 64.9400 13:00:15 LSE 1051358
------------------ ---------------- ------------- -------- --------
2,000 64.9400 13:00:15 LSE 1051356
------------------ ---------------- ------------- -------- --------
7,190 64.9400 13:00:15 LSE 1051354
------------------ ---------------- ------------- -------- --------
3,590 64.9400 13:00:15 LSE 1051352
------------------ ---------------- ------------- -------- --------
14,632 64.9300 13:01:54 LSE 1052829
------------------ ---------------- ------------- -------- --------
7,306 64.9200 13:02:16 LSE 1053172
------------------ ---------------- ------------- -------- --------
4,940 64.9200 13:02:21 LSE 1053234
------------------ ---------------- ------------- -------- --------
2,621 64.9200 13:02:25 LSE 1053291
------------------ ---------------- ------------- -------- --------
6,968 64.9200 13:03:43 LSE 1054505
------------------ ---------------- ------------- -------- --------
5,249 64.9200 13:03:43 LSE 1054503
------------------ ---------------- ------------- -------- --------
14,802 64.9300 13:08:10 LSE 1058357
------------------ ---------------- ------------- -------- --------
14,705 64.9300 13:08:10 LSE 1058355
------------------ ---------------- ------------- -------- --------
14,124 64.9300 13:08:10 LSE 1058353
------------------ ---------------- ------------- -------- --------
13,305 64.9100 13:09:17 LSE 1059206
------------------ ---------------- ------------- -------- --------
14,499 64.8800 13:09:39 LSE 1059450
------------------ ---------------- ------------- -------- --------
13,244 64.8900 13:11:15 LSE 1061278
------------------ ---------------- ------------- -------- --------
13,754 64.9000 13:12:43 LSE 1062781
------------------ ---------------- ------------- -------- --------
14,541 64.9100 13:16:25 LSE 1066421
------------------ ---------------- ------------- -------- --------
12,742 64.9100 13:16:25 LSE 1066419
------------------ ---------------- ------------- -------- --------
12,170 64.9100 13:16:25 LSE 1066417
------------------ ---------------- ------------- -------- --------
6,175 64.9000 13:16:30 LSE 1066544
------------------ ---------------- ------------- -------- --------
6,795 64.9000 13:16:30 LSE 1066542
------------------ ---------------- ------------- -------- --------
5,492 64.9000 13:16:30 LSE 1066546
------------------ ---------------- ------------- -------- --------
5,764 64.9000 13:16:30 LSE 1066548
------------------ ---------------- ------------- -------- --------
5,585 64.8300 13:18:10 LSE 1068111
------------------ ---------------- ------------- -------- --------
6,430 64.8300 13:18:19 LSE 1068342
------------------ ---------------- ------------- -------- --------
7,000 64.8200 13:18:44 LSE 1068663
------------------ ---------------- ------------- -------- --------
12,381 64.8100 13:18:50 LSE 1068732
------------------ ---------------- ------------- -------- --------
952 64.8300 13:23:51 LSE 1073830
------------------ ---------------- ------------- -------- --------
9,150 64.8300 13:24:13 LSE 1074155
------------------ ---------------- ------------- -------- --------
3,234 64.8300 13:24:13 LSE 1074153
------------------ ---------------- ------------- -------- --------
5,276 64.8300 13:24:13 LSE 1074151
------------------ ---------------- ------------- -------- --------
14,192 64.8300 13:24:13 LSE 1074149
------------------ ---------------- ------------- -------- --------
55 64.8300 13:24:13 LSE 1074147
------------------ ---------------- ------------- -------- --------
3,301 64.8300 13:24:13 LSE 1074145
------------------ ---------------- ------------- -------- --------
4,510 64.8300 13:24:13 LSE 1074143
------------------ ---------------- ------------- -------- --------
9,443 64.8200 13:24:18 LSE 1074260
------------------ ---------------- ------------- -------- --------
4,887 64.8200 13:24:18 LSE 1074256
------------------ ---------------- ------------- -------- --------
3,896 64.8200 13:24:18 LSE 1074258
------------------ ---------------- ------------- -------- --------
8,485 64.8200 13:24:18 LSE 1074254
------------------ ---------------- ------------- -------- --------
14,554 64.7800 13:25:26 LSE 1075451
------------------ ---------------- ------------- -------- --------
14,133 64.7600 13:29:32 LSE 1080704
------------------ ---------------- ------------- -------- --------
13,331 64.7600 13:29:32 LSE 1080702
------------------ ---------------- ------------- -------- --------
14,401 64.7600 13:29:32 LSE 1080700
------------------ ---------------- ------------- -------- --------
12,831 64.8000 13:32:07 LSE 1084881
------------------ ---------------- ------------- -------- --------
14,159 64.8000 13:32:07 LSE 1084879
------------------ ---------------- ------------- -------- --------
13,254 64.8000 13:32:07 LSE 1084877
------------------ ---------------- ------------- -------- --------
1,468 64.8000 13:32:07 LSE 1084875
------------------ ---------------- ------------- -------- --------
6,767 64.7900 13:33:41 LSE 1086557
------------------ ---------------- ------------- -------- --------
11,288 64.7900 13:33:47 LSE 1086615
------------------ ---------------- ------------- -------- --------
7,295 64.7900 13:33:47 LSE 1086613
------------------ ---------------- ------------- -------- --------
1,014 64.7900 13:34:17 LSE 1087131
------------------ ---------------- ------------- -------- --------
2,335 64.7900 13:34:17 LSE 1087133
------------------ ---------------- ------------- -------- --------
10,289 64.7900 13:34:17 LSE 1087135
------------------ ---------------- ------------- -------- --------
792 64.7000 13:35:32 LSE 1089469
------------------ ---------------- ------------- -------- --------
27,961 64.7000 13:35:32 LSE 1089452
------------------ ---------------- ------------- -------- --------
14,185 64.7000 13:35:32 LSE 1089405
------------------ ---------------- ------------- -------- --------
14,302 64.7000 13:35:32 LSE 1089323
------------------ ---------------- ------------- -------- --------
237,671 64.7000 13:35:32 LSE 1089321
------------------ ---------------- ------------- -------- --------
13,577 64.7000 13:35:32 LSE 1089327
------------------ ---------------- ------------- -------- --------
93,833 64.7000 13:35:32 LSE 1089325
------------------ ---------------- ------------- -------- --------
66,774 64.7000 13:35:32 LSE 1089312
------------------ ---------------- ------------- -------- --------
10,045 64.7000 13:35:32 LSE 1089309
------------------ ---------------- ------------- -------- --------
1,393 64.7000 13:35:32 LSE 1089295
------------------ ---------------- ------------- -------- --------
383 64.7000 13:35:32 LSE 1089293
------------------ ---------------- ------------- -------- --------
25,787 64.7000 13:35:32 LSE 1089290
------------------ ---------------- ------------- -------- --------
3,369 64.7000 13:35:32 LSE 1089287
------------------ ---------------- ------------- -------- --------
6,063 64.7000 13:35:32 LSE 1089284
------------------ ---------------- ------------- -------- --------
5,000 64.7000 13:35:32 LSE 1089282
------------------ ---------------- ------------- -------- --------
23,334 64.7000 13:35:32 LSE 1089261
------------------ ---------------- ------------- -------- --------
93,787 64.7000 13:35:32 LSE 1089257
------------------ ---------------- ------------- -------- --------
85,282 64.7000 13:35:32 LSE 1089248
------------------ ---------------- ------------- -------- --------
20,893 64.7000 13:35:33 LSE 1089543
------------------ ---------------- ------------- -------- --------
14,170 64.7200 13:36:01 LSE 1090344
------------------ ---------------- ------------- -------- --------
7,764 64.7200 13:36:01 LSE 1090346
------------------ ---------------- ------------- -------- --------
14,147 64.7200 13:36:01 LSE 1090342
------------------ ---------------- ------------- -------- --------
4,327 64.7200 13:36:04 LSE 1090423
------------------ ---------------- ------------- -------- --------
2,819 64.7200 13:36:04 LSE 1090421
------------------ ---------------- ------------- -------- --------
4,336 64.7400 13:37:41 LSE 1092372
------------------ ---------------- ------------- -------- --------
12,429 64.7400 13:37:48 LSE 1092501
------------------ ---------------- ------------- -------- --------
13,876 64.7400 13:37:48 LSE 1092497
------------------ ---------------- ------------- -------- --------
2,197 64.7400 13:37:48 LSE 1092495
------------------ ---------------- ------------- -------- --------
1,735 64.7400 13:37:48 LSE 1092499
------------------ ---------------- ------------- -------- --------
5,855 64.7400 13:37:48 LSE 1092493
------------------ ---------------- ------------- -------- --------
20,409 64.7000 13:39:10 LSE 1094583
------------------ ---------------- ------------- -------- --------
12,300 64.8000 13:40:59 LSE 1097262
------------------ ---------------- ------------- -------- --------
6,406 64.8000 13:40:59 LSE 1097260
------------------ ---------------- ------------- -------- --------
7,710 64.8000 13:40:59 LSE 1097258
------------------ ---------------- ------------- -------- --------
12,706 64.8000 13:40:59 LSE 1097256
------------------ ---------------- ------------- -------- --------
9,186 64.8500 13:43:30 LSE 1100482
------------------ ---------------- ------------- -------- --------
3,109 64.8500 13:43:30 LSE 1100480
------------------ ---------------- ------------- -------- --------
13,113 64.8500 13:43:30 LSE 1100478
------------------ ---------------- ------------- -------- --------
13,295 64.8500 13:43:30 LSE 1100476
------------------ ---------------- ------------- -------- --------
11,491 64.8400 13:44:39 LSE 1101912
------------------ ---------------- ------------- -------- --------
2,198 64.8400 13:44:39 LSE 1101910
------------------ ---------------- ------------- -------- --------
14,000 64.8200 13:45:43 LSE 1103655
------------------ ---------------- ------------- -------- --------
13,906 64.8200 13:45:43 LSE 1103653
------------------ ---------------- ------------- -------- --------
13,897 64.7700 13:47:02 LSE 1105137
------------------ ---------------- ------------- -------- --------
13,398 64.7700 13:48:03 LSE 1106410
------------------ ---------------- ------------- -------- --------
8,432 64.7800 13:49:04 LSE 1108251
------------------ ---------------- ------------- -------- --------
5,740 64.7800 13:49:04 LSE 1108253
------------------ ---------------- ------------- -------- --------
12,222 64.7500 13:49:49 LSE 1109026
------------------ ---------------- ------------- -------- --------
14,169 64.7700 13:50:59 LSE 1110373
------------------ ---------------- ------------- -------- --------
1,538 64.7700 13:50:59 LSE 1110371
------------------ ---------------- ------------- -------- --------
10,921 64.7700 13:50:59 LSE 1110369
------------------ ---------------- ------------- -------- --------
13,054 64.7800 13:52:27 LSE 1111875
------------------ ---------------- ------------- -------- --------
13,359 64.7500 13:53:01 LSE 1112471
------------------ ---------------- ------------- -------- --------
12,903 64.7200 13:54:18 LSE 1113836
------------------ ---------------- ------------- -------- --------
539 64.7000 13:55:01 LSE 1114624
------------------ ---------------- ------------- -------- --------
12,312 64.7000 13:55:01 LSE 1114622
------------------ ---------------- ------------- -------- --------
12,382 64.7000 13:55:01 LSE 1114620
------------------ ---------------- ------------- -------- --------
704 64.7000 13:55:01 LSE 1114618
------------------ ---------------- ------------- -------- --------
13,945 64.7000 13:55:01 LSE 1114616
------------------ ---------------- ------------- -------- --------
196 64.6900 13:55:21 LSE 1115054
------------------ ---------------- ------------- -------- --------
1,181 64.6900 13:55:21 LSE 1115050
------------------ ---------------- ------------- -------- --------
26,000 64.6900 13:55:21 LSE 1115052
------------------ ---------------- ------------- -------- --------
25,007 64.6800 13:55:22 LSE 1115077
------------------ ---------------- ------------- -------- --------
10,521 64.6700 13:55:28 LSE 1115395
------------------ ---------------- ------------- -------- --------
16,198 64.6700 13:55:28 LSE 1115393
------------------ ---------------- ------------- -------- --------
14,462 64.7400 13:57:28 LSE 1117764
------------------ ---------------- ------------- -------- --------
14,647 64.7400 13:57:28 LSE 1117762
------------------ ---------------- ------------- -------- --------
13,349 64.7400 13:57:28 LSE 1117760
------------------ ---------------- ------------- -------- --------
14,046 64.7200 13:59:49 LSE 1120444
------------------ ---------------- ------------- -------- --------
12,625 64.7200 13:59:49 LSE 1120442
------------------ ---------------- ------------- -------- --------
14,541 64.7000 14:00:05 LSE 1120794
------------------ ---------------- ------------- -------- --------
25,191 64.7000 14:00:05 LSE 1120792
------------------ ---------------- ------------- -------- --------
2,116 64.6900 14:00:10 LSE 1120960
------------------ ---------------- ------------- -------- --------
2,731 64.6900 14:00:11 LSE 1120979
------------------ ---------------- ------------- -------- --------
151 64.6900 14:00:11 LSE 1120971
------------------ ---------------- ------------- -------- --------
5,679 64.6900 14:00:11 LSE 1120969
------------------ ---------------- ------------- -------- --------
17,598 64.6900 14:00:11 LSE 1120967
------------------ ---------------- ------------- -------- --------
12,408 64.7100 14:00:53 LSE 1121738
------------------ ---------------- ------------- -------- --------
13,961 64.7100 14:00:53 LSE 1121736
------------------ ---------------- ------------- -------- --------
367 64.7100 14:00:53 LSE 1121734
------------------ ---------------- ------------- -------- --------
432 64.7000 14:00:58 LSE 1121902
------------------ ---------------- ------------- -------- --------
11,919 64.7000 14:00:58 LSE 1121900
------------------ ---------------- ------------- -------- --------
13,651 64.7000 14:00:58 LSE 1121898
------------------ ---------------- ------------- -------- --------
3,180 64.7100 14:04:01 LSE 1126765
------------------ ---------------- ------------- -------- --------
14,675 64.7100 14:04:01 LSE 1126763
------------------ ---------------- ------------- -------- --------
12,270 64.7100 14:04:01 LSE 1126761
------------------ ---------------- ------------- -------- --------
11,694 64.7100 14:04:01 LSE 1126759
------------------ ---------------- ------------- -------- --------
13,314 64.7200 14:06:41 LSE 1129830
------------------ ---------------- ------------- -------- --------
12,942 64.7200 14:06:41 LSE 1129828
------------------ ---------------- ------------- -------- --------
12,615 64.7200 14:06:41 LSE 1129826
------------------ ---------------- ------------- -------- --------
13,817 64.7000 14:07:24 LSE 1130903
------------------ ---------------- ------------- -------- --------
19,740 64.7000 14:07:24 LSE 1130901
------------------ ---------------- ------------- -------- --------
2,378 64.6900 14:07:27 LSE 1130952
------------------ ---------------- ------------- -------- --------
15,287 64.6900 14:07:27 LSE 1130956
------------------ ---------------- ------------- -------- --------
3,281 64.6900 14:07:27 LSE 1130954
------------------ ---------------- ------------- -------- --------
3,387 64.6800 14:07:55 LSE 1131507
------------------ ---------------- ------------- -------- --------
9,762 64.6800 14:07:55 LSE 1131505
------------------ ---------------- ------------- -------- --------
12,895 64.6800 14:07:55 LSE 1131503
------------------ ---------------- ------------- -------- --------
99 64.6800 14:07:55 LSE 1131501
------------------ ---------------- ------------- -------- --------
14,526 64.6800 14:07:55 LSE 1131499
------------------ ---------------- ------------- -------- --------
10,474 64.6800 14:07:55 LSE 1131497
------------------ ---------------- ------------- -------- --------
7,452 64.6800 14:07:55 LSE 1131495
------------------ ---------------- ------------- -------- --------
5,758 64.6700 14:08:17 LSE 1131895
------------------ ---------------- ------------- -------- --------
9,416 64.6700 14:08:17 LSE 1131893
------------------ ---------------- ------------- -------- --------
13,769 64.7400 14:11:19 LSE 1136126
------------------ ---------------- ------------- -------- --------
13,865 64.7300 14:12:18 LSE 1137586
------------------ ---------------- ------------- -------- --------
13,783 64.7300 14:12:18 LSE 1137584
------------------ ---------------- ------------- -------- --------
12,116 64.7300 14:12:18 LSE 1137582
------------------ ---------------- ------------- -------- --------
14,250 64.7300 14:14:09 LSE 1139926
------------------ ---------------- ------------- -------- --------
13,627 64.7300 14:14:09 LSE 1139924
------------------ ---------------- ------------- -------- --------
13,966 64.7200 14:15:31 LSE 1142079
------------------ ---------------- ------------- -------- --------
8,645 64.7200 14:15:31 LSE 1142077
------------------ ---------------- ------------- -------- --------
4,498 64.7200 14:15:31 LSE 1142075
------------------ ---------------- ------------- -------- --------
142 64.7300 14:15:31 LSE 1142060
------------------ ---------------- ------------- -------- --------
7,640 64.7300 14:15:31 LSE 1142058
------------------ ---------------- ------------- -------- --------
5,200 64.7300 14:15:31 LSE 1142056
------------------ ---------------- ------------- -------- --------
780 64.7300 14:15:31 LSE 1142054
------------------ ---------------- ------------- -------- --------
12,044 64.7000 14:15:48 LSE 1142414
------------------ ---------------- ------------- -------- --------
14,146 64.7000 14:15:48 LSE 1142412
------------------ ---------------- ------------- -------- --------
23,948 64.6800 14:16:02 LSE 1142667
------------------ ---------------- ------------- -------- --------
17,818 64.6800 14:16:03 LSE 1142684
------------------ ---------------- ------------- -------- --------
17,708 64.6700 14:16:10 LSE 1142830
------------------ ---------------- ------------- -------- --------
12,674 64.6600 14:16:23 LSE 1143048
------------------ ---------------- ------------- -------- --------
10,296 64.6300 14:17:25 LSE 1144495
------------------ ---------------- ------------- -------- --------
3,057 64.6300 14:17:25 LSE 1144497
------------------ ---------------- ------------- -------- --------
5,321 64.6200 14:17:32 LSE 1144598
------------------ ---------------- ------------- -------- --------
6,831 64.6200 14:17:32 LSE 1144602
------------------ ---------------- ------------- -------- --------
12,465 64.6200 14:17:32 LSE 1144600
------------------ ---------------- ------------- -------- --------
6,026 64.6000 14:18:52 LSE 1146151
------------------ ---------------- ------------- -------- --------
7,487 64.6000 14:18:52 LSE 1146149
------------------ ---------------- ------------- -------- --------
13,614 64.6000 14:18:52 LSE 1146147
------------------ ---------------- ------------- -------- --------
13,854 64.5800 14:19:31 LSE 1146964
------------------ ---------------- ------------- -------- --------
13,335 64.5800 14:19:31 LSE 1146962
------------------ ---------------- ------------- -------- --------
13,849 64.5700 14:19:37 LSE 1147113
------------------ ---------------- ------------- -------- --------
12,526 64.5800 14:20:14 LSE 1148109
------------------ ---------------- ------------- -------- --------
12,094 64.5800 14:20:14 LSE 1148107
------------------ ---------------- ------------- -------- --------
13,979 64.5600 14:20:58 LSE 1149150
------------------ ---------------- ------------- -------- --------
383 64.6600 14:24:04 LSE 1153284
------------------ ---------------- ------------- -------- --------
12,907 64.6600 14:24:04 LSE 1153280
------------------ ---------------- ------------- -------- --------
3,043 64.6600 14:24:04 LSE 1153282
------------------ ---------------- ------------- -------- --------
2,344 64.6600 14:24:04 LSE 1153290
------------------ ---------------- ------------- -------- --------
13,110 64.6600 14:24:04 LSE 1153286
------------------ ---------------- ------------- -------- --------
12,890 64.6600 14:24:04 LSE 1153288
------------------ ---------------- ------------- -------- --------
9,731 64.6600 14:24:04 LSE 1153278
------------------ ---------------- ------------- -------- --------
14,114 64.6400 14:24:44 LSE 1154176
------------------ ---------------- ------------- -------- --------
13,014 64.6500 14:24:44 LSE 1154174
------------------ ---------------- ------------- -------- --------
13,050 64.6500 14:24:44 LSE 1154172
------------------ ---------------- ------------- -------- --------
7,340 64.6300 14:24:47 LSE 1154256
------------------ ---------------- ------------- -------- --------
12,958 64.6300 14:24:47 LSE 1154254
------------------ ---------------- ------------- -------- --------
6,261 64.6300 14:24:47 LSE 1154252
------------------ ---------------- ------------- -------- --------
1,903 64.6600 14:26:36 LSE 1157410
------------------ ---------------- ------------- -------- --------
12,342 64.6600 14:26:36 LSE 1157408
------------------ ---------------- ------------- -------- --------
13,455 64.6600 14:26:36 LSE 1157406
------------------ ---------------- ------------- -------- --------
12,590 64.6200 14:27:39 LSE 1158907
------------------ ---------------- ------------- -------- --------
13,507 64.6100 14:27:44 LSE 1159180
------------------ ---------------- ------------- -------- --------
6,867 64.6100 14:27:44 LSE 1159178
------------------ ---------------- ------------- -------- --------
6,897 64.6100 14:27:44 LSE 1159176
------------------ ---------------- ------------- -------- --------
7,437 64.6100 14:30:04 LSE 1164659
------------------ ---------------- ------------- -------- --------
4,952 64.6100 14:30:04 LSE 1164657
------------------ ---------------- ------------- -------- --------
5,117 64.6100 14:30:04 LSE 1164654
------------------ ---------------- ------------- -------- --------
14,279 64.6100 14:30:04 LSE 1164652
------------------ ---------------- ------------- -------- --------
12,095 64.6100 14:30:04 LSE 1164644
------------------ ---------------- ------------- -------- --------
13,433 64.6100 14:30:04 LSE 1164640
------------------ ---------------- ------------- -------- --------
524 64.6100 14:30:04 LSE 1164642
------------------ ---------------- ------------- -------- --------
4,643 64.6100 14:30:04 LSE 1164646
------------------ ---------------- ------------- -------- --------
1,725 64.6100 14:30:04 LSE 1164648
------------------ ---------------- ------------- -------- --------
1,500 64.6100 14:30:04 LSE 1164650
------------------ ---------------- ------------- -------- --------
14,088 64.6200 14:30:35 LSE 1166149
------------------ ---------------- ------------- -------- --------
12,168 64.6200 14:30:35 LSE 1166147
------------------ ---------------- ------------- -------- --------
14,105 64.6000 14:31:06 LSE 1167608
------------------ ---------------- ------------- -------- --------
13,865 64.6100 14:31:06 LSE 1167578
------------------ ---------------- ------------- -------- --------
12,009 64.6100 14:31:06 LSE 1167576
------------------ ---------------- ------------- -------- --------
14,187 64.5800 14:31:45 LSE 1169048
------------------ ---------------- ------------- -------- --------
13,117 64.5800 14:31:45 LSE 1169046
------------------ ---------------- ------------- -------- --------
14,651 64.5800 14:32:58 LSE 1172048
------------------ ---------------- ------------- -------- --------
13,850 64.5800 14:32:58 LSE 1172044
------------------ ---------------- ------------- -------- --------
12,525 64.5800 14:32:58 LSE 1172050
------------------ ---------------- ------------- -------- --------
6,763 64.5800 14:32:58 LSE 1172052
------------------ ---------------- ------------- -------- --------
7,875 64.5800 14:32:58 LSE 1172046
------------------ ---------------- ------------- -------- --------
3,338 64.5700 14:32:59 LSE 1172079
------------------ ---------------- ------------- -------- --------
10,510 64.5700 14:32:59 LSE 1172077
------------------ ---------------- ------------- -------- --------
12,643 64.5500 14:33:57 LSE 1174595
------------------ ---------------- ------------- -------- --------
14,485 64.6000 14:35:41 LSE 1178537
------------------ ---------------- ------------- -------- --------
10,179 64.6000 14:35:41 LSE 1178533
------------------ ---------------- ------------- -------- --------
14,151 64.6000 14:35:41 LSE 1178531
------------------ ---------------- ------------- -------- --------
11,876 64.6000 14:35:41 LSE 1178529
------------------ ---------------- ------------- -------- --------
4,457 64.6000 14:35:41 LSE 1178527
------------------ ---------------- ------------- -------- --------
2,018 64.6000 14:35:41 LSE 1178525
------------------ ---------------- ------------- -------- --------
1,670 64.6000 14:35:41 LSE 1178535
------------------ ---------------- ------------- -------- --------
12,089 64.5900 14:35:42 LSE 1178645
------------------ ---------------- ------------- -------- --------
12,302 64.5600 14:35:55 LSE 1179082
------------------ ---------------- ------------- -------- --------
13,861 64.5600 14:36:16 LSE 1179881
------------------ ---------------- ------------- -------- --------
13,437 64.5500 14:36:26 LSE 1180289
------------------ ---------------- ------------- -------- --------
7,315 64.5500 14:37:18 LSE 1181916
------------------ ---------------- ------------- -------- --------
6,518 64.5500 14:37:18 LSE 1181914
------------------ ---------------- ------------- -------- --------
12,140 64.5500 14:37:18 LSE 1181912
------------------ ---------------- ------------- -------- --------
224 64.5500 14:37:18 LSE 1181910
------------------ ---------------- ------------- -------- --------
430 64.5500 14:38:35 LSE 1184711
------------------ ---------------- ------------- -------- --------
2,644 64.5500 14:38:35 LSE 1184709
------------------ ---------------- ------------- -------- --------
9,046 64.5500 14:38:35 LSE 1184707
------------------ ---------------- ------------- -------- --------
1,223 64.5500 14:38:35 LSE 1184705
------------------ ---------------- ------------- -------- --------
1,699 64.5500 14:38:35 LSE 1184703
------------------ ---------------- ------------- -------- --------
1,398 64.5500 14:38:35 LSE 1184701
------------------ ---------------- ------------- -------- --------
5,005 64.5500 14:38:35 LSE 1184699
------------------ ---------------- ------------- -------- --------
4,616 64.5500 14:38:35 LSE 1184697
------------------ ---------------- ------------- -------- --------
264 64.5500 14:38:35 LSE 1184695
------------------ ---------------- ------------- -------- --------
12,353 64.5500 14:38:35 LSE 1184693
------------------ ---------------- ------------- -------- --------
883 64.5500 14:38:35 LSE 1184691
------------------ ---------------- ------------- -------- --------
14,738 64.5400 14:39:06 LSE 1185658
------------------ ---------------- ------------- -------- --------
13,170 64.5600 14:39:47 LSE 1187418
------------------ ---------------- ------------- -------- --------
13,357 64.5600 14:39:47 LSE 1187416
------------------ ---------------- ------------- -------- --------
12,061 64.5600 14:39:47 LSE 1187414
------------------ ---------------- ------------- -------- --------
14,533 64.6000 14:41:46 LSE 1192504
------------------ ---------------- ------------- -------- --------
14,772 64.6000 14:41:46 LSE 1192502
------------------ ---------------- ------------- -------- --------
12,476 64.5900 14:41:47 LSE 1192545
------------------ ---------------- ------------- -------- --------
13,566 64.5800 14:41:50 LSE 1192630
------------------ ---------------- ------------- -------- --------
14,678 64.5800 14:41:50 LSE 1192628
------------------ ---------------- ------------- -------- --------
12,940 64.6200 14:43:39 LSE 1196366
------------------ ---------------- ------------- -------- --------
14,386 64.6200 14:43:39 LSE 1196364
------------------ ---------------- ------------- -------- --------
14,668 64.6200 14:43:39 LSE 1196362
------------------ ---------------- ------------- -------- --------
12,738 64.6200 14:43:39 LSE 1196360
------------------ ---------------- ------------- -------- --------
5,038 64.6100 14:43:40 LSE 1196399
------------------ ---------------- ------------- -------- --------
9,003 64.6100 14:43:40 LSE 1196397
------------------ ---------------- ------------- -------- --------
3,557 64.6500 14:45:20 LSE 1200055
------------------ ---------------- ------------- -------- --------
13,346 64.6500 14:45:20 LSE 1200053
------------------ ---------------- ------------- -------- --------
14,570 64.6500 14:45:20 LSE 1200051
------------------ ---------------- ------------- -------- --------
13,639 64.6500 14:45:20 LSE 1200057
------------------ ---------------- ------------- -------- --------
9,623 64.6500 14:45:20 LSE 1200059
------------------ ---------------- ------------- -------- --------
13,964 64.6500 14:46:21 LSE 1202622
------------------ ---------------- ------------- -------- --------
14,275 64.6500 14:46:21 LSE 1202620
------------------ ---------------- ------------- -------- --------
12,409 64.6500 14:46:21 LSE 1202618
------------------ ---------------- ------------- -------- --------
12,515 64.6400 14:46:58 LSE 1203983
------------------ ---------------- ------------- -------- --------
12,752 64.6400 14:46:58 LSE 1203981
------------------ ---------------- ------------- -------- --------
8,841 64.6500 14:47:27 LSE 1205000
------------------ ---------------- ------------- -------- --------
5,350 64.6500 14:47:27 LSE 1204998
------------------ ---------------- ------------- -------- --------
14,021 64.6300 14:47:38 LSE 1205449
------------------ ---------------- ------------- -------- --------
8,634 64.6300 14:47:38 LSE 1205447
------------------ ---------------- ------------- -------- --------
5,937 64.6300 14:47:38 LSE 1205445
------------------ ---------------- ------------- -------- --------
175 64.6200 14:48:26 LSE 1206955
------------------ ---------------- ------------- -------- --------
10,684 64.6200 14:48:26 LSE 1206959
------------------ ---------------- ------------- -------- --------
3,626 64.6200 14:48:26 LSE 1206957
------------------ ---------------- ------------- -------- --------
11,339 64.6100 14:48:39 LSE 1207471
------------------ ---------------- ------------- -------- --------
3,011 64.6100 14:48:39 LSE 1207469
------------------ ---------------- ------------- -------- --------
968 64.5900 14:49:16 LSE 1208886
------------------ ---------------- ------------- -------- --------
12,170 64.5900 14:49:16 LSE 1208884
------------------ ---------------- ------------- -------- --------
1,599 64.5600 14:49:51 LSE 1210187
------------------ ---------------- ------------- -------- --------
1,145 64.5600 14:49:51 LSE 1210185
------------------ ---------------- ------------- -------- --------
1,600 64.5600 14:49:51 LSE 1210183
------------------ ---------------- ------------- -------- --------
7,660 64.5600 14:49:51 LSE 1210181
------------------ ---------------- ------------- -------- --------
8,340 64.5600 14:49:51 LSE 1210179
------------------ ---------------- ------------- -------- --------
6,384 64.5600 14:49:51 LSE 1210177
------------------ ---------------- ------------- -------- --------
9,589 64.5500 14:50:19 LSE 1211156
------------------ ---------------- ------------- -------- --------
6,373 64.5500 14:50:21 LSE 1211271
------------------ ---------------- ------------- -------- --------
3,062 64.5500 14:50:21 LSE 1211267
------------------ ---------------- ------------- -------- --------
6,527 64.5500 14:50:21 LSE 1211269
------------------ ---------------- ------------- -------- --------
2,678 64.5600 14:52:01 LSE 1214816
------------------ ---------------- ------------- -------- --------
5,185 64.5600 14:52:03 LSE 1214868
------------------ ---------------- ------------- -------- --------
1,557 64.5600 14:52:05 LSE 1214958
------------------ ---------------- ------------- -------- --------
5,647 64.5600 14:52:07 LSE 1215094
------------------ ---------------- ------------- -------- --------
12,993 64.5600 14:52:07 LSE 1215092
------------------ ---------------- ------------- -------- --------
4,645 64.5600 14:52:07 LSE 1215090
------------------ ---------------- ------------- -------- --------
5,242 64.5600 14:52:09 LSE 1215155
------------------ ---------------- ------------- -------- --------
7,073 64.5600 14:52:09 LSE 1215153
------------------ ---------------- ------------- -------- --------
3,695 64.5600 14:52:11 LSE 1215204
------------------ ---------------- ------------- -------- --------
5,147 64.5600 14:52:16 LSE 1215586
------------------ ---------------- ------------- -------- --------
1,760 64.5600 14:52:16 LSE 1215584
------------------ ---------------- ------------- -------- --------
10,559 64.5600 14:52:18 LSE 1215679
------------------ ---------------- ------------- -------- --------
2,040 64.5600 14:52:20 LSE 1215766
------------------ ---------------- ------------- -------- --------
6,859 64.5300 14:53:25 LSE 1218393
------------------ ---------------- ------------- -------- --------
5,357 64.5300 14:53:26 LSE 1218395
------------------ ---------------- ------------- -------- --------
12,921 64.5300 14:53:28 LSE 1218488
------------------ ---------------- ------------- -------- --------
4,993 64.5300 14:53:28 LSE 1218486
------------------ ---------------- ------------- -------- --------
1,636 64.5300 14:53:28 LSE 1218492
------------------ ---------------- ------------- -------- --------
7,051 64.5300 14:53:28 LSE 1218490
------------------ ---------------- ------------- -------- --------
14,047 64.5300 14:53:28 LSE 1218484
------------------ ---------------- ------------- -------- --------
7,316 64.5000 14:54:16 LSE 1220351
------------------ ---------------- ------------- -------- --------
6,125 64.5000 14:54:20 LSE 1220431
------------------ ---------------- ------------- -------- --------
1,036 64.5700 14:57:45 LSE 1227686
------------------ ---------------- ------------- -------- --------
17,674 64.5700 14:57:45 LSE 1227690
------------------ ---------------- ------------- -------- --------
21,194 64.5700 14:57:45 LSE 1227688
------------------ ---------------- ------------- -------- --------
16,290 64.5700 14:57:45 LSE 1227684
------------------ ---------------- ------------- -------- --------
10,539 64.5700 14:57:45 LSE 1227682
------------------ ---------------- ------------- -------- --------
6,969 64.5700 14:57:45 LSE 1227671
------------------ ---------------- ------------- -------- --------
3,566 64.5700 14:58:10 LSE 1228359
------------------ ---------------- ------------- -------- --------
12,535 64.5700 14:58:10 LSE 1228357
------------------ ---------------- ------------- -------- --------
13,795 64.5700 14:58:10 LSE 1228355
------------------ ---------------- ------------- -------- --------
13,035 64.5700 14:58:12 LSE 1228492
------------------ ---------------- ------------- -------- --------
3,720 64.5700 14:58:12 LSE 1228490
------------------ ---------------- ------------- -------- --------
11,243 64.5700 14:58:12 LSE 1228409
------------------ ---------------- ------------- -------- --------
14,850 64.6200 15:00:26 LSE 1232652
------------------ ---------------- ------------- -------- --------
10,515 64.6200 15:00:26 LSE 1232648
------------------ ---------------- ------------- -------- --------
3,034 64.6200 15:00:26 LSE 1232650
------------------ ---------------- ------------- -------- --------
1,316 64.6200 15:00:26 LSE 1232646
------------------ ---------------- ------------- -------- --------
12,870 64.6200 15:00:26 LSE 1232654
------------------ ---------------- ------------- -------- --------
2,041 64.6200 15:00:26 LSE 1232658
------------------ ---------------- ------------- -------- --------
14,335 64.6200 15:00:26 LSE 1232656
------------------ ---------------- ------------- -------- --------
13,350 64.6100 15:00:41 LSE 1233292
------------------ ---------------- ------------- -------- --------
13,813 64.6100 15:00:41 LSE 1233290
------------------ ---------------- ------------- -------- --------
3,203 64.6100 15:01:02 LSE 1234034
------------------ ---------------- ------------- -------- --------
440 64.6100 15:01:02 LSE 1234032
------------------ ---------------- ------------- -------- --------
5,553 64.6100 15:01:02 LSE 1234030
------------------ ---------------- ------------- -------- --------
5,502 64.6100 15:01:02 LSE 1234028
------------------ ---------------- ------------- -------- --------
13,906 64.6100 15:01:02 LSE 1234026
------------------ ---------------- ------------- -------- --------
6,306 64.6100 15:01:02 LSE 1234024
------------------ ---------------- ------------- -------- --------
10,254 64.6100 15:01:03 LSE 1234053
------------------ ---------------- ------------- -------- --------
14,723 64.6100 15:01:04 LSE 1234081
------------------ ---------------- ------------- -------- --------
7,308 64.6100 15:01:15 LSE 1234358
------------------ ---------------- ------------- -------- --------
13,956 64.6200 15:01:25 LSE 1234711
------------------ ---------------- ------------- -------- --------
2,472 64.6100 15:01:51 LSE 1235764
------------------ ---------------- ------------- -------- --------
879 64.6200 15:01:51 LSE 1235760
------------------ ---------------- ------------- -------- --------
8,714 64.6200 15:01:51 LSE 1235758
------------------ ---------------- ------------- -------- --------
4,873 64.6200 15:01:51 LSE 1235756
------------------ ---------------- ------------- -------- --------
12,473 64.6200 15:01:51 LSE 1235754
------------------ ---------------- ------------- -------- --------
3,141 64.6100 15:01:52 LSE 1235795
------------------ ---------------- ------------- -------- --------
14,322 64.5900 15:02:05 LSE 1236474
------------------ ---------------- ------------- -------- --------
334 64.6300 15:04:03 LSE 1241140
------------------ ---------------- ------------- -------- --------
14,724 64.6300 15:04:05 LSE 1241184
------------------ ---------------- ------------- -------- --------
6,096 64.6300 15:04:05 LSE 1241182
------------------ ---------------- ------------- -------- --------
13,485 64.6300 15:04:05 LSE 1241180
------------------ ---------------- ------------- -------- --------
9,679 64.6300 15:04:06 LSE 1241250
------------------ ---------------- ------------- -------- --------
13,443 64.6300 15:04:06 LSE 1241248
------------------ ---------------- ------------- -------- --------
7,288 64.6300 15:04:06 LSE 1241246
------------------ ---------------- ------------- -------- --------
2,890 64.6300 15:04:08 LSE 1241292
------------------ ---------------- ------------- -------- --------
11,846 64.6100 15:04:53 LSE 1242662
------------------ ---------------- ------------- -------- --------
11,625 64.6100 15:04:54 LSE 1242679
------------------ ---------------- ------------- -------- --------
1,729 64.6100 15:04:54 LSE 1242677
------------------ ---------------- ------------- -------- --------
1,025 64.6100 15:04:54 LSE 1242675
------------------ ---------------- ------------- -------- --------
5,630 64.6000 15:05:43 LSE 1244965
------------------ ---------------- ------------- -------- --------
7,002 64.6000 15:05:43 LSE 1244963
------------------ ---------------- ------------- -------- --------
13,037 64.6000 15:05:43 LSE 1244961
------------------ ---------------- ------------- -------- --------
2,528 64.6100 15:07:01 LSE 1248666
------------------ ---------------- ------------- -------- --------
6,291 64.6100 15:07:01 LSE 1248668
------------------ ---------------- ------------- -------- --------
14,813 64.6100 15:07:01 LSE 1248670
------------------ ---------------- ------------- -------- --------
359 64.6100 15:07:01 LSE 1248664
------------------ ---------------- ------------- -------- --------
5,844 64.6100 15:07:01 LSE 1248662
------------------ ---------------- ------------- -------- --------
3,675 64.6100 15:07:01 LSE 1248660
------------------ ---------------- ------------- -------- --------
7,520 64.6100 15:07:01 LSE 1248658
------------------ ---------------- ------------- -------- --------
6,119 64.6100 15:07:01 LSE 1248656
------------------ ---------------- ------------- -------- --------
5,347 64.6100 15:07:01 LSE 1248654
------------------ ---------------- ------------- -------- --------
2,010 64.6100 15:07:01 LSE 1248652
------------------ ---------------- ------------- -------- --------
2,585 64.5900 15:07:35 LSE 1250104
------------------ ---------------- ------------- -------- --------
13,638 64.6000 15:08:12 LSE 1251839
------------------ ---------------- ------------- -------- --------
2,514 64.5900 15:08:17 LSE 1252016
------------------ ---------------- ------------- -------- --------
11,501 64.5900 15:08:17 LSE 1252014
------------------ ---------------- ------------- -------- --------
13,395 64.5800 15:08:47 LSE 1253086
------------------ ---------------- ------------- -------- --------
6,226 64.5600 15:08:52 LSE 1253239
------------------ ---------------- ------------- -------- --------
6,597 64.5600 15:08:52 LSE 1253237
------------------ ---------------- ------------- -------- --------
7,000 64.5700 15:09:12 LSE 1254280
------------------ ---------------- ------------- -------- --------
7,000 64.5700 15:09:12 LSE 1254278
------------------ ---------------- ------------- -------- --------
14,327 64.5300 15:10:40 LSE 1258126
------------------ ---------------- ------------- -------- --------
6,220 64.5300 15:10:40 LSE 1258124
------------------ ---------------- ------------- -------- --------
6,365 64.5300 15:10:40 LSE 1258122
------------------ ---------------- ------------- -------- --------
6,184 64.5300 15:10:40 LSE 1258120
------------------ ---------------- ------------- -------- --------
1,600 64.5300 15:10:40 LSE 1258118
------------------ ---------------- ------------- -------- --------
4,392 64.5300 15:10:40 LSE 1258116
------------------ ---------------- ------------- -------- --------
14,173 64.5400 15:11:09 LSE 1259167
------------------ ---------------- ------------- -------- --------
14,003 64.5300 15:11:25 LSE 1259909
------------------ ---------------- ------------- -------- --------
3,887 64.5500 15:12:52 LSE 1263293
------------------ ---------------- ------------- -------- --------
9,305 64.5500 15:12:52 LSE 1263291
------------------ ---------------- ------------- -------- --------
9,577 64.5500 15:12:52 LSE 1263289
------------------ ---------------- ------------- -------- --------
4,258 64.5500 15:12:52 LSE 1263287
------------------ ---------------- ------------- -------- --------
12,537 64.5500 15:12:52 LSE 1263285
------------------ ---------------- ------------- -------- --------
14,509 64.5500 15:12:52 LSE 1263283
------------------ ---------------- ------------- -------- --------
9,788 64.5600 15:13:40 LSE 1265563
------------------ ---------------- ------------- -------- --------
5,170 64.5600 15:13:41 LSE 1265597
------------------ ---------------- ------------- -------- --------
5,475 64.5600 15:13:41 LSE 1265595
------------------ ---------------- ------------- -------- --------
2,117 64.5600 15:13:41 LSE 1265593
------------------ ---------------- ------------- -------- --------
3,021 64.5600 15:13:41 LSE 1265591
------------------ ---------------- ------------- -------- --------
2,912 64.5600 15:14:30 LSE 1267437
------------------ ---------------- ------------- -------- --------
9,055 64.5600 15:14:31 LSE 1267470
------------------ ---------------- ------------- -------- --------
13,757 64.5600 15:14:31 LSE 1267474
------------------ ---------------- ------------- -------- --------
337 64.5600 15:14:31 LSE 1267472
------------------ ---------------- ------------- -------- --------
10,000 64.5800 15:16:12 LSE 1271733
------------------ ---------------- ------------- -------- --------
752 64.5800 15:16:12 LSE 1271731
------------------ ---------------- ------------- -------- --------
14,315 64.5800 15:16:12 LSE 1271729
------------------ ---------------- ------------- -------- --------
363 64.5800 15:16:12 LSE 1271727
------------------ ---------------- ------------- -------- --------
11,789 64.5800 15:16:12 LSE 1271725
------------------ ---------------- ------------- -------- --------
6,801 64.5800 15:16:12 LSE 1271723
------------------ ---------------- ------------- -------- --------
6,156 64.5800 15:16:12 LSE 1271721
------------------ ---------------- ------------- -------- --------
4,012 64.5800 15:16:14 LSE 1271849
------------------ ---------------- ------------- -------- --------
6,315 64.5800 15:16:23 LSE 1272140
------------------ ---------------- ------------- -------- --------
325 64.5800 15:17:25 LSE 1274610
------------------ ---------------- ------------- -------- --------
7,103 64.5800 15:17:25 LSE 1274604
------------------ ---------------- ------------- -------- --------
13,513 64.5800 15:17:27 LSE 1274675
------------------ ---------------- ------------- -------- --------
14,215 64.5800 15:17:28 LSE 1274751
------------------ ---------------- ------------- -------- --------
12,843 64.5800 15:17:28 LSE 1274743
------------------ ---------------- ------------- -------- --------
13,448 64.6100 15:19:47 LSE 1280055
------------------ ---------------- ------------- -------- --------
14,726 64.6100 15:19:47 LSE 1280057
------------------ ---------------- ------------- -------- --------
12,432 64.6100 15:19:47 LSE 1280059
------------------ ---------------- ------------- -------- --------
14,171 64.6100 15:19:47 LSE 1280061
------------------ ---------------- ------------- -------- --------
12,882 64.6000 15:20:23 LSE 1281603
------------------ ---------------- ------------- -------- --------
14,773 64.6000 15:20:23 LSE 1281601
------------------ ---------------- ------------- -------- --------
14,212 64.6200 15:21:00 LSE 1282831
------------------ ---------------- ------------- -------- --------
538 64.6200 15:21:00 LSE 1282829
------------------ ---------------- ------------- -------- --------
14,496 64.6200 15:21:00 LSE 1282827
------------------ ---------------- ------------- -------- --------
318 64.6000 15:21:34 LSE 1284279
------------------ ---------------- ------------- -------- --------
1,417 64.6000 15:21:36 LSE 1284311
------------------ ---------------- ------------- -------- --------
14,534 64.6000 15:21:36 LSE 1284309
------------------ ---------------- ------------- -------- --------
9,715 64.6000 15:21:38 LSE 1284385
------------------ ---------------- ------------- -------- --------
1,282 64.6000 15:21:40 LSE 1284497
------------------ ---------------- ------------- -------- --------
7,129 64.5900 15:21:45 LSE 1284629
------------------ ---------------- ------------- -------- --------
5,460 64.5900 15:21:45 LSE 1284627
------------------ ---------------- ------------- -------- --------
13,377 64.5700 15:22:29 LSE 1285978
------------------ ---------------- ------------- -------- --------
7,742 64.5400 15:22:57 LSE 1287198
------------------ ---------------- ------------- -------- --------
7,052 64.5400 15:23:02 LSE 1287363
------------------ ---------------- ------------- -------- --------
7,898 64.5200 15:23:59 LSE 1289311
------------------ ---------------- ------------- -------- --------
4,836 64.5200 15:23:59 LSE 1289309
------------------ ---------------- ------------- -------- --------
13,001 64.5200 15:23:59 LSE 1289307
------------------ ---------------- ------------- -------- --------
11,978 64.5100 15:24:15 LSE 1290061
------------------ ---------------- ------------- -------- --------
13,344 64.5000 15:24:28 LSE 1290532
------------------ ---------------- ------------- -------- --------
13,867 64.4600 15:25:02 LSE 1291934
------------------ ---------------- ------------- -------- --------
2,970 64.4800 15:27:20 LSE 1296819
------------------ ---------------- ------------- -------- --------
13,533 64.4800 15:27:20 LSE 1296817
------------------ ---------------- ------------- -------- --------
11,011 64.4800 15:27:20 LSE 1296815
------------------ ---------------- ------------- -------- --------
9,988 64.4800 15:27:20 LSE 1296813
------------------ ---------------- ------------- -------- --------
3,090 64.4800 15:27:20 LSE 1296811
------------------ ---------------- ------------- -------- --------
12,889 64.4800 15:27:20 LSE 1296809
------------------ ---------------- ------------- -------- --------
14,052 64.4700 15:27:28 LSE 1297027
------------------ ---------------- ------------- -------- --------
12,182 64.4700 15:27:28 LSE 1297025
------------------ ---------------- ------------- -------- --------
14,904 64.4700 15:27:28 LSE 1297031
------------------ ---------------- ------------- -------- --------
2,068 64.4700 15:27:28 LSE 1297029
------------------ ---------------- ------------- -------- --------
1,021 64.4700 15:28:54 LSE 1299874
------------------ ---------------- ------------- -------- --------
11,601 64.4700 15:28:54 LSE 1299872
------------------ ---------------- ------------- -------- --------
6,723 64.4700 15:28:54 LSE 1299870
------------------ ---------------- ------------- -------- --------
7,400 64.4700 15:28:54 LSE 1299868
------------------ ---------------- ------------- -------- --------
7,990 64.4600 15:28:59 LSE 1300084
------------------ ---------------- ------------- -------- --------
5,452 64.4600 15:28:59 LSE 1300082
------------------ ---------------- ------------- -------- --------
12,315 64.4200 15:29:58 LSE 1302132
------------------ ---------------- ------------- -------- --------
12,755 64.4200 15:29:58 LSE 1302134
------------------ ---------------- ------------- -------- --------
22,730 64.4700 15:31:31 LSE 1306270
------------------ ---------------- ------------- -------- --------
2,400 64.4700 15:31:31 LSE 1306268
------------------ ---------------- ------------- -------- --------
25,786 64.4600 15:31:34 LSE 1306390
------------------ ---------------- ------------- -------- --------
9,546 64.4800 15:31:59 LSE 1307368
------------------ ---------------- ------------- -------- --------
18,406 64.4800 15:31:59 LSE 1307366
------------------ ---------------- ------------- -------- --------
8,767 64.4600 15:32:17 LSE 1308136
------------------ ---------------- ------------- -------- --------
11,582 64.4500 15:32:17 LSE 1308129
------------------ ---------------- ------------- -------- --------
7,000 64.4400 15:32:17 LSE 1308127
------------------ ---------------- ------------- -------- --------
7,000 64.4500 15:32:17 LSE 1308131
------------------ ---------------- ------------- -------- --------
2,549 64.4600 15:32:17 LSE 1308133
------------------ ---------------- ------------- -------- --------
25,631 64.4700 15:32:17 LSE 1308125
------------------ ---------------- ------------- -------- --------
13,322 64.4500 15:32:28 LSE 1308534
------------------ ---------------- ------------- -------- --------
29,680 64.4700 15:33:37 LSE 1311145
------------------ ---------------- ------------- -------- --------
686 64.4700 15:33:37 LSE 1311143
------------------ ---------------- ------------- -------- --------
4,683 64.4800 15:33:49 LSE 1311658
------------------ ---------------- ------------- -------- --------
375 64.4800 15:33:49 LSE 1311656
------------------ ---------------- ------------- -------- --------
1,098 64.4800 15:33:49 LSE 1311654
------------------ ---------------- ------------- -------- --------
12,715 64.4800 15:33:57 LSE 1311928
------------------ ---------------- ------------- -------- --------
2,137 64.4800 15:33:57 LSE 1311924
------------------ ---------------- ------------- -------- --------
14,780 64.4800 15:33:57 LSE 1311922
------------------ ---------------- ------------- -------- --------
4,028 64.4800 15:33:57 LSE 1311920
------------------ ---------------- ------------- -------- --------
8,592 64.4800 15:33:57 LSE 1311918
------------------ ---------------- ------------- -------- --------
8,310 64.4800 15:33:57 LSE 1311926
------------------ ---------------- ------------- -------- --------
30,287 64.4800 15:34:23 LSE 1312847
------------------ ---------------- ------------- -------- --------
27,856 64.4900 15:34:34 LSE 1313372
------------------ ---------------- ------------- -------- --------
14,410 64.5300 15:36:07 LSE 1317743
------------------ ---------------- ------------- -------- --------
6,367 64.5300 15:36:22 LSE 1318396
------------------ ---------------- ------------- -------- --------
414 64.5300 15:36:22 LSE 1318394
------------------ ---------------- ------------- -------- --------
7,077 64.5300 15:36:22 LSE 1318391
------------------ ---------------- ------------- -------- --------
8,473 64.5300 15:36:22 LSE 1318389
------------------ ---------------- ------------- -------- --------
1,046 64.5300 15:36:36 LSE 1318903
------------------ ---------------- ------------- -------- --------
511 64.5300 15:36:40 LSE 1318993
------------------ ---------------- ------------- -------- --------
12,285 64.5500 15:37:51 LSE 1321380
------------------ ---------------- ------------- -------- --------
41,128 64.5500 15:37:51 LSE 1321378
------------------ ---------------- ------------- -------- --------
42,827 64.5400 15:38:02 LSE 1321781
------------------ ---------------- ------------- -------- --------
247 64.5700 15:39:20 LSE 1326149
------------------ ---------------- ------------- -------- --------
51,857 64.5800 15:39:20 LSE 1326040
------------------ ---------------- ------------- -------- --------
19,179 64.5700 15:39:24 LSE 1326322
------------------ ---------------- ------------- -------- --------
4,167 64.5700 15:39:26 LSE 1326406
------------------ ---------------- ------------- -------- --------
19,508 64.5700 15:39:26 LSE 1326408
------------------ ---------------- ------------- -------- --------
6,820 64.5700 15:39:26 LSE 1326410
------------------ ---------------- ------------- -------- --------
19,163 64.5600 15:39:34 LSE 1326713
------------------ ---------------- ------------- -------- --------
12,983 64.5700 15:39:53 LSE 1327360
------------------ ---------------- ------------- -------- --------
6,273 64.5900 15:40:27 LSE 1328875
------------------ ---------------- ------------- -------- --------
4,461 64.5900 15:40:36 LSE 1329160
------------------ ---------------- ------------- -------- --------
27,040 64.5800 15:40:37 LSE 1329230
------------------ ---------------- ------------- -------- --------
14,565 64.5900 15:40:37 LSE 1329206
------------------ ---------------- ------------- -------- --------
14,288 64.5900 15:40:37 LSE 1329204
------------------ ---------------- ------------- -------- --------
3,330 64.5900 15:40:37 LSE 1329202
------------------ ---------------- ------------- -------- --------
7,002 64.6000 15:41:31 LSE 1330908
------------------ ---------------- ------------- -------- --------
16,388 64.6000 15:41:31 LSE 1330906
------------------ ---------------- ------------- -------- --------
6,139 64.6000 15:41:31 LSE 1330904
------------------ ---------------- ------------- -------- --------
26,197 64.5900 15:41:35 LSE 1331060
------------------ ---------------- ------------- -------- --------
14,395 64.6000 15:42:14 LSE 1332713
------------------ ---------------- ------------- -------- --------
13,859 64.6000 15:42:14 LSE 1332711
------------------ ---------------- ------------- -------- --------
494 64.6000 15:42:36 LSE 1333561
------------------ ---------------- ------------- -------- --------
26,216 64.6000 15:43:12 LSE 1334848
------------------ ---------------- ------------- -------- --------
5,688 64.6000 15:43:40 LSE 1335610
------------------ ---------------- ------------- -------- --------
21,083 64.6000 15:43:40 LSE 1335608
------------------ ---------------- ------------- -------- --------
4,968 64.5900 15:43:45 LSE 1335764
------------------ ---------------- ------------- -------- --------
12,061 64.5900 15:43:45 LSE 1335762
------------------ ---------------- ------------- -------- --------
10,863 64.5900 15:43:47 LSE 1335816
------------------ ---------------- ------------- -------- --------
6,828 64.5900 15:43:47 LSE 1335814
------------------ ---------------- ------------- -------- --------
2,618 64.5900 15:43:48 LSE 1335850
------------------ ---------------- ------------- -------- --------
960 64.5900 15:43:49 LSE 1335858
------------------ ---------------- ------------- -------- --------
8,327 64.5900 15:43:57 LSE 1336094
------------------ ---------------- ------------- -------- --------
4,623 64.5900 15:43:57 LSE 1336092
------------------ ---------------- ------------- -------- --------
6,328 64.5900 15:43:57 LSE 1336090
------------------ ---------------- ------------- -------- --------
1,016 64.5900 15:44:07 LSE 1336628
------------------ ---------------- ------------- -------- --------
7,199 64.6800 15:45:49 LSE 1341160
------------------ ---------------- ------------- -------- --------
16,291 64.6800 15:45:49 LSE 1341158
------------------ ---------------- ------------- -------- --------
21,560 64.6700 15:46:24 LSE 1342725
------------------ ---------------- ------------- -------- --------
4,148 64.6700 15:46:24 LSE 1342727
------------------ ---------------- ------------- -------- --------
13,815 64.6700 15:46:57 LSE 1343869
------------------ ---------------- ------------- -------- --------
5,724 64.6700 15:46:57 LSE 1343867
------------------ ---------------- ------------- -------- --------
15,487 64.6700 15:46:57 LSE 1343865
------------------ ---------------- ------------- -------- --------
13,756 64.6700 15:47:45 LSE 1345306
------------------ ---------------- ------------- -------- --------
16,646 64.6700 15:47:45 LSE 1345304
------------------ ---------------- ------------- -------- --------
400 64.6600 15:48:34 LSE 1347215
------------------ ---------------- ------------- -------- --------
93 64.6600 15:48:34 LSE 1347213
------------------ ---------------- ------------- -------- --------
707 64.6600 15:48:34 LSE 1347211
------------------ ---------------- ------------- -------- --------
2,800 64.6600 15:48:34 LSE 1347208
------------------ ---------------- ------------- -------- --------
400 64.6600 15:48:34 LSE 1347201
------------------ ---------------- ------------- -------- --------
21,079 64.6600 15:48:34 LSE 1347199
------------------ ---------------- ------------- -------- --------
22,299 64.6600 15:48:34 LSE 1347197
------------------ ---------------- ------------- -------- --------
1,418 64.6600 15:48:34 LSE 1347195
------------------ ---------------- ------------- -------- --------
13,843 64.6700 15:48:45 LSE 1347502
------------------ ---------------- ------------- -------- --------
8,000 64.6600 15:48:55 LSE 1347793
------------------ ---------------- ------------- -------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSQQLFLVZFBBBZ
(END) Dow Jones Newswires
April 26, 2018 12:07 ET (16:07 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
