We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Lloyds Banking Group Plc | LSE:LLOY | London | Ordinary Share | GB0008706128 | ORD 10P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.18 | 0.33% | 54.12 | 54.10 | 54.14 | 54.48 | 54.00 | 54.28 | 31,357,514 | 12:40:35 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Commercial Banks, Nec | 23.74B | 5.46B | 0.0859 | 6.30 | 34.4B |
TIDMLLOY
RNS Number : 6681X
Lloyds Banking Group PLC
13 August 2018
Hot Features
Premium
13 August 2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces today that it has
purchased the following number of its ordinary shares, from UBS AG,
London Branch (the "Broker").
Ordinary Shares
Date of purchases: 13 August 2018
Number of ordinary shares purchased: 5,169,252
Highest price paid per share
(pence): 61.8700
Lowest price paid per share
(pence): 61.3100
Volume weighted average price paid per share
(pence): 61.4714
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: 13 August 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
London Stock Exchange 61.5039 3,159,268
------------------- --------------------
BATS Europe 61.4290 1,239,309
------------------- --------------------
Chi-X Europe 61.4058 426,573
------------------- --------------------
Turquoise 61.4071 344,102
------------------- --------------------
Transaction details
Issuer name: Lloyds Banking Group plc
ISIN: GB0008706128
Intermediary name: UBS Limited
Intermediary code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction price Time of transaction Trading venue MatchId
purchased (pence per share)
2,475 61.3900 08:43:09 BATE 668163
------------------- -------------------- -------------- --------
2,462 61.3900 08:43:09 BATE 668160
------------------- -------------------- -------------- --------
2,110 61.3900 08:43:09 BATE 668158
------------------- -------------------- -------------- --------
2,241 61.3900 08:43:09 BATE 668153
------------------- -------------------- -------------- --------
3,636 61.3900 08:43:10 BATE 668189
------------------- -------------------- -------------- --------
5,000 61.3900 08:43:10 BATE 668187
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669637
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669635
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669633
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669631
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669629
------------------- -------------------- -------------- --------
1,314 61.3900 08:44:00 BATE 669619
------------------- -------------------- -------------- --------
538 61.3700 08:44:06 BATE 670014
------------------- -------------------- -------------- --------
1,216 61.3700 08:45:07 BATE 671718
------------------- -------------------- -------------- --------
770 61.3700 08:45:07 BATE 671716
------------------- -------------------- -------------- --------
6,600 61.3700 08:45:31 BATE 672409
------------------- -------------------- -------------- --------
2,162 61.3800 08:46:04 BATE 673523
------------------- -------------------- -------------- --------
2,279 61.3800 08:46:04 BATE 673517
------------------- -------------------- -------------- --------
2,355 61.3700 08:46:13 BATE 673816
------------------- -------------------- -------------- --------
2,270 61.3700 08:46:13 BATE 673812
------------------- -------------------- -------------- --------
2,491 61.4400 08:47:55 BATE 676885
------------------- -------------------- -------------- --------
2,104 61.4400 08:47:59 BATE 676959
------------------- -------------------- -------------- --------
2,104 61.4400 08:47:59 BATE 676954
------------------- -------------------- -------------- --------
2,496 61.4400 08:47:59 BATE 676952
------------------- -------------------- -------------- --------
1,290 61.4400 08:48:00 BATE 676971
------------------- -------------------- -------------- --------
1,290 61.4400 08:48:00 BATE 676969
------------------- -------------------- -------------- --------
1,290 61.4400 08:48:00 BATE 676967
------------------- -------------------- -------------- --------
1,290 61.4400 08:48:04 BATE 677077
------------------- -------------------- -------------- --------
5,145 61.4200 08:48:12 BATE 677282
------------------- -------------------- -------------- --------
2,126 61.4400 08:49:30 BATE 679407
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680085
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680083
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680081
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680079
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680077
------------------- -------------------- -------------- --------
1,339 61.4400 08:49:58 BATE 680075
------------------- -------------------- -------------- --------
5,000 61.4400 08:49:58 BATE 680073
------------------- -------------------- -------------- --------
2,350 61.4500 08:51:45 BATE 684024
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684764
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684762
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684760
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684757
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684755
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684753
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684751
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684749
------------------- -------------------- -------------- --------
1,320 61.4500 08:51:58 BATE 684747
------------------- -------------------- -------------- --------
1,199 61.4500 08:52:16 BATE 685416
------------------- -------------------- -------------- --------
828 61.4500 08:53:16 BATE 688179
------------------- -------------------- -------------- --------
5,000 61.4500 08:53:17 BATE 688237
------------------- -------------------- -------------- --------
5,000 61.4500 08:53:18 BATE 688244
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688521
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688523
------------------- -------------------- -------------- --------
319 61.4400 08:53:27 BATE 688525
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688519
------------------- -------------------- -------------- --------
366 61.4400 08:53:27 BATE 688517
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688515
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688513
------------------- -------------------- -------------- --------
674 61.4400 08:53:27 BATE 688511
------------------- -------------------- -------------- --------
707 61.4000 08:53:54 BATE 689683
------------------- -------------------- -------------- --------
707 61.4000 08:53:54 BATE 689685
------------------- -------------------- -------------- --------
707 61.4000 08:53:54 BATE 689687
------------------- -------------------- -------------- --------
52 61.4000 08:53:54 BATE 689689
------------------- -------------------- -------------- --------
5,046 61.3800 08:54:31 BATE 690918
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695223
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695221
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695217
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695210
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695207
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695203
------------------- -------------------- -------------- --------
1,219 61.3800 08:56:17 BATE 695201
------------------- -------------------- -------------- --------
1,293 61.3800 08:56:17 BATE 695199
------------------- -------------------- -------------- --------
4 61.4000 08:56:54 BATE 696670
------------------- -------------------- -------------- --------
5 61.4000 08:56:54 BATE 696666
------------------- -------------------- -------------- --------
6 61.4000 08:56:54 BATE 696664
------------------- -------------------- -------------- --------
7 61.4000 08:56:54 BATE 696662
------------------- -------------------- -------------- --------
8 61.4000 08:56:54 BATE 696660
------------------- -------------------- -------------- --------
10 61.4000 08:56:54 BATE 696658
------------------- -------------------- -------------- --------
12 61.4000 08:56:54 BATE 696655
------------------- -------------------- -------------- --------
14 61.4000 08:56:54 BATE 696653
------------------- -------------------- -------------- --------
17 61.4000 08:56:54 BATE 696651
------------------- -------------------- -------------- --------
20 61.4000 08:56:54 BATE 696649
------------------- -------------------- -------------- --------
24 61.4000 08:56:54 BATE 696647
------------------- -------------------- -------------- --------
29 61.4000 08:56:54 BATE 696644
------------------- -------------------- -------------- --------
34 61.4000 08:56:54 BATE 696642
------------------- -------------------- -------------- --------
41 61.4000 08:56:54 BATE 696640
------------------- -------------------- -------------- --------
48 61.4000 08:56:54 BATE 696638
------------------- -------------------- -------------- --------
58 61.4000 08:56:54 BATE 696636
------------------- -------------------- -------------- --------
69 61.4000 08:56:54 BATE 696632
------------------- -------------------- -------------- --------
82 61.4000 08:56:54 BATE 696630
------------------- -------------------- -------------- --------
7,096 61.4000 08:57:10 BATE 697467
------------------- -------------------- -------------- --------
5,000 61.4000 08:57:10 BATE 697465
------------------- -------------------- -------------- --------
1,375 61.3700 08:58:07 BATE 699376
------------------- -------------------- -------------- --------
1,375 61.3700 08:58:07 BATE 699374
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703042
------------------- -------------------- -------------- --------
632 61.3800 08:59:48 BATE 703036
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703034
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703032
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703030
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703018
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703022
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703020
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703026
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703024
------------------- -------------------- -------------- --------
702 61.3800 08:59:48 BATE 703028
------------------- -------------------- -------------- --------
470 61.3900 09:00:30 BATE 704702
------------------- -------------------- -------------- --------
813 61.3900 09:00:30 BATE 704692
------------------- -------------------- -------------- --------
2,040 61.3900 09:00:30 BATE 704681
------------------- -------------------- -------------- --------
2,415 61.3900 09:00:30 BATE 704679
------------------- -------------------- -------------- --------
209 61.3900 09:00:31 BATE 704749
------------------- -------------------- -------------- --------
217 61.3900 09:00:31 BATE 704744
------------------- -------------------- -------------- --------
232 61.3900 09:00:31 BATE 704742
------------------- -------------------- -------------- --------
209 61.3900 09:00:31 BATE 704738
------------------- -------------------- -------------- --------
212 61.3900 09:00:31 BATE 704728
------------------- -------------------- -------------- --------
220 61.3900 09:00:31 BATE 704726
------------------- -------------------- -------------- --------
3,049 61.3800 09:00:43 BATE 705091
------------------- -------------------- -------------- --------
5,000 61.3800 09:00:44 BATE 705110
------------------- -------------------- -------------- --------
2,372 61.3900 09:02:48 BATE 709824
------------------- -------------------- -------------- --------
5,000 61.3900 09:02:52 BATE 709938
------------------- -------------------- -------------- --------
5,000 61.3900 09:02:52 BATE 709929
------------------- -------------------- -------------- --------
5,000 61.3900 09:02:53 BATE 709940
------------------- -------------------- -------------- --------
5,000 61.3900 09:03:03 BATE 710106
------------------- -------------------- -------------- --------
919 61.3900 09:03:07 BATE 710146
------------------- -------------------- -------------- --------
5,000 61.3900 09:03:10 BATE 710203
------------------- -------------------- -------------- --------
331 61.3700 09:03:49 BATE 711021
------------------- -------------------- -------------- --------
394 61.3700 09:03:49 BATE 711019
------------------- -------------------- -------------- --------
469 61.3700 09:03:49 BATE 711017
------------------- -------------------- -------------- --------
558 61.3700 09:03:49 BATE 711015
------------------- -------------------- -------------- --------
664 61.3700 09:03:49 BATE 711013
------------------- -------------------- -------------- --------
1,658 61.3800 09:04:21 BATE 711440
------------------- -------------------- -------------- --------
540 61.4200 09:05:48 BATE 712856
------------------- -------------------- -------------- --------
2,960 61.4200 09:05:48 BATE 712854
------------------- -------------------- -------------- --------
1,444 61.4200 09:05:48 BATE 712839
------------------- -------------------- -------------- --------
975 61.4200 09:05:48 BATE 712837
------------------- -------------------- -------------- --------
2,178 61.4200 09:05:49 BATE 712866
------------------- -------------------- -------------- --------
2,153 61.4200 09:05:49 BATE 712863
------------------- -------------------- -------------- --------
2,000 61.4200 09:05:49 BATE 712861
------------------- -------------------- -------------- --------
5,000 61.4100 09:06:09 BATE 713226
------------------- -------------------- -------------- --------
7,215 61.4100 09:06:19 BATE 713398
------------------- -------------------- -------------- --------
3,268 61.4000 09:07:26 BATE 714553
------------------- -------------------- -------------- --------
4,232 61.4000 09:07:26 BATE 714551
------------------- -------------------- -------------- --------
385 61.3900 09:07:44 BATE 714783
------------------- -------------------- -------------- --------
789 61.4000 09:07:44 BATE 714787
------------------- -------------------- -------------- --------
969 61.4000 09:07:44 BATE 714785
------------------- -------------------- -------------- --------
1,313 61.4000 09:07:50 BATE 714870
------------------- -------------------- -------------- --------
323 61.3900 09:07:50 BATE 714868
------------------- -------------------- -------------- --------
1 61.3900 09:08:03 BATE 716425
------------------- -------------------- -------------- --------
1 61.3900 09:08:03 BATE 716415
------------------- -------------------- -------------- --------
2 61.3900 09:08:03 BATE 716413
------------------- -------------------- -------------- --------
2 61.3900 09:08:03 BATE 716411
------------------- -------------------- -------------- --------
2 61.3900 09:08:03 BATE 716409
------------------- -------------------- -------------- --------
3 61.3900 09:08:03 BATE 716407
------------------- -------------------- -------------- --------
4 61.3900 09:08:03 BATE 716405
------------------- -------------------- -------------- --------
4 61.3900 09:08:03 BATE 716403
------------------- -------------------- -------------- --------
5 61.3900 09:08:03 BATE 716400
------------------- -------------------- -------------- --------
6 61.3900 09:08:03 BATE 716398
------------------- -------------------- -------------- --------
7 61.3900 09:08:03 BATE 716396
------------------- -------------------- -------------- --------
8 61.3900 09:08:03 BATE 716394
------------------- -------------------- -------------- --------
10 61.3900 09:08:03 BATE 716392
------------------- -------------------- -------------- --------
12 61.3900 09:08:03 BATE 716390
------------------- -------------------- -------------- --------
14 61.3900 09:08:03 BATE 716388
------------------- -------------------- -------------- --------
17 61.3900 09:08:03 BATE 716386
------------------- -------------------- -------------- --------
20 61.3900 09:08:03 BATE 716384
------------------- -------------------- -------------- --------
24 61.3900 09:08:03 BATE 716382
------------------- -------------------- -------------- --------
28 61.3900 09:08:03 BATE 716379
------------------- -------------------- -------------- --------
5,000 61.3900 09:08:21 BATE 717348
------------------- -------------------- -------------- --------
1,800 61.3800 09:08:21 BATE 717346
------------------- -------------------- -------------- --------
5,000 61.4000 09:09:15 BATE 718184
------------------- -------------------- -------------- --------
2,354 61.4000 09:10:18 BATE 718946
------------------- -------------------- -------------- --------
1,020 61.4000 09:10:23 BATE 719053
------------------- -------------------- -------------- --------
1,215 61.4000 09:10:23 BATE 719050
------------------- -------------------- -------------- --------
2,084 61.4000 09:10:40 BATE 719276
------------------- -------------------- -------------- --------
857 61.4000 09:10:40 BATE 719274
------------------- -------------------- -------------- --------
5,000 61.3900 09:10:40 BATE 719272
------------------- -------------------- -------------- --------
3,852 61.3900 09:11:15 BATE 719834
------------------- -------------------- -------------- --------
2,348 61.3900 09:11:15 BATE 719832
------------------- -------------------- -------------- --------
4,713 61.4000 09:11:58 BATE 720412
------------------- -------------------- -------------- --------
920 61.4000 09:12:41 BATE 721062
------------------- -------------------- -------------- --------
5,000 61.3900 09:13:04 BATE 721375
------------------- -------------------- -------------- --------
862 61.3900 09:13:04 BATE 721371
------------------- -------------------- -------------- --------
4,545 61.3800 09:13:25 BATE 721651
------------------- -------------------- -------------- --------
2,496 61.3800 09:16:15 BATE 723871
------------------- -------------------- -------------- --------
2,349 61.4300 09:17:23 BATE 725167
------------------- -------------------- -------------- --------
2,190 61.4300 09:17:23 BATE 725163
------------------- -------------------- -------------- --------
5,000 61.4400 09:17:23 BATE 725159
------------------- -------------------- -------------- --------
2,718 61.4300 09:17:23 BATE 725156
------------------- -------------------- -------------- --------
2,441 61.4300 09:17:24 BATE 725174
------------------- -------------------- -------------- --------
2,186 61.4300 09:17:25 BATE 725184
------------------- -------------------- -------------- --------
2,493 61.4300 09:17:26 BATE 725192
------------------- -------------------- -------------- --------
2,578 61.4300 09:17:29 BATE 725329
------------------- -------------------- -------------- --------
2,027 61.4300 09:17:29 BATE 725294
------------------- -------------------- -------------- --------
2,906 61.4500 09:18:25 BATE 726254
------------------- -------------------- -------------- --------
2,408 61.4500 09:18:25 BATE 726247
------------------- -------------------- -------------- --------
2,049 61.4500 09:18:28 BATE 726333
------------------- -------------------- -------------- --------
5,846 61.4500 09:18:41 BATE 726578
------------------- -------------------- -------------- --------
2,265 61.4500 09:18:41 BATE 726576
------------------- -------------------- -------------- --------
2,851 61.4600 09:19:52 BATE 727793
------------------- -------------------- -------------- --------
2,470 61.4600 09:20:14 BATE 728059
------------------- -------------------- -------------- --------
2,313 61.4600 09:20:18 BATE 728122
------------------- -------------------- -------------- --------
2,159 61.4600 09:20:18 BATE 728120
------------------- -------------------- -------------- --------
2,462 61.4600 09:32:27 BATE 740116
------------------- -------------------- -------------- --------
2,697 61.4600 09:32:27 BATE 740114
------------------- -------------------- -------------- --------
3,759 61.4600 09:32:27 BATE 740109
------------------- -------------------- -------------- --------
5,673 61.4600 09:32:27 BATE 740105
------------------- -------------------- -------------- --------
24,105 61.4600 09:32:27 BATE 740089
------------------- -------------------- -------------- --------
5,851 61.4600 09:32:27 BATE 740087
------------------- -------------------- -------------- --------
4,722 61.4600 09:32:27 BATE 740085
------------------- -------------------- -------------- --------
5,196 61.4600 09:32:27 BATE 740083
------------------- -------------------- -------------- --------
5,078 61.4600 09:32:27 BATE 740081
------------------- -------------------- -------------- --------
4,656 61.4600 09:32:27 BATE 740079
------------------- -------------------- -------------- --------
3,301 61.4600 09:32:27 BATE 740077
------------------- -------------------- -------------- --------
2,028 61.4600 09:32:27 BATE 740075
------------------- -------------------- -------------- --------
2,639 61.4600 09:32:27 BATE 740073
------------------- -------------------- -------------- --------
3,012 61.4600 09:32:27 BATE 740071
------------------- -------------------- -------------- --------
2,374 61.4600 09:32:27 BATE 740069
------------------- -------------------- -------------- --------
2,224 61.4600 09:32:27 BATE 740067
------------------- -------------------- -------------- --------
1,538 61.4600 09:32:28 BATE 740154
------------------- -------------------- -------------- --------
2,060 61.4600 09:32:28 BATE 740121
------------------- -------------------- -------------- --------
2,024 61.4600 09:32:28 BATE 740118
------------------- -------------------- -------------- --------
2,041 61.4600 09:32:39 BATE 740408
------------------- -------------------- -------------- --------
2,246 61.4600 09:32:55 BATE 740707
------------------- -------------------- -------------- --------
10,943 61.4600 09:43:42 BATE 750852
------------------- -------------------- -------------- --------
1,415 61.4600 09:43:42 BATE 750842
------------------- -------------------- -------------- --------
3,337 61.4600 09:43:42 BATE 750840
------------------- -------------------- -------------- --------
2,128 61.4600 09:43:42 BATE 750838
------------------- -------------------- -------------- --------
2,334 61.4600 09:43:42 BATE 750816
------------------- -------------------- -------------- --------
2,660 61.4600 09:43:42 BATE 750824
------------------- -------------------- -------------- --------
2,656 61.4600 09:43:42 BATE 750818
------------------- -------------------- -------------- --------
2,082 61.4600 09:43:42 BATE 750820
------------------- -------------------- -------------- --------
2,683 61.4600 09:43:42 BATE 750822
------------------- -------------------- -------------- --------
5,184 61.4600 09:43:42 BATE 750834
------------------- -------------------- -------------- --------
2,836 61.4600 09:43:42 BATE 750826
------------------- -------------------- -------------- --------
5,328 61.4600 09:43:42 BATE 750828
------------------- -------------------- -------------- --------
3,949 61.4600 09:43:42 BATE 750830
------------------- -------------------- -------------- --------
2,152 61.4600 09:43:42 BATE 750832
------------------- -------------------- -------------- --------
2,481 61.4600 09:43:42 BATE 750836
------------------- -------------------- -------------- --------
2,567 61.4600 09:43:46 BATE 750919
------------------- -------------------- -------------- --------
1,215 61.4600 09:44:47 BATE 751974
------------------- -------------------- -------------- --------
2,278 61.4600 09:44:47 BATE 751972
------------------- -------------------- -------------- --------
2,088 61.4600 09:44:47 BATE 751970
------------------- -------------------- -------------- --------
8,179 61.4600 09:44:47 BATE 751968
------------------- -------------------- -------------- --------
3,308 61.4600 09:44:47 BATE 751966
------------------- -------------------- -------------- --------
3,790 61.4600 09:44:48 BATE 751991
------------------- -------------------- -------------- --------
2,311 61.4600 09:44:48 BATE 751989
------------------- -------------------- -------------- --------
2,704 61.4600 09:44:48 BATE 751985
------------------- -------------------- -------------- --------
4,764 61.4600 09:44:50 BATE 752026
------------------- -------------------- -------------- --------
3,593 61.4600 09:45:11 BATE 752332
------------------- -------------------- -------------- --------
3,007 61.4600 09:45:11 BATE 752330
------------------- -------------------- -------------- --------
2,259 61.4600 09:45:21 BATE 752494
------------------- -------------------- -------------- --------
2,321 61.4600 09:45:21 BATE 752475
------------------- -------------------- -------------- --------
2,485 61.4600 09:45:34 BATE 752758
------------------- -------------------- -------------- --------
2,447 61.4600 09:45:34 BATE 752756
------------------- -------------------- -------------- --------
8,170 61.4600 09:46:04 BATE 753292
------------------- -------------------- -------------- --------
1,166 61.4600 09:46:14 BATE 753487
------------------- -------------------- -------------- --------
5,000 61.4500 09:46:24 BATE 753622
------------------- -------------------- -------------- --------
8,170 61.4600 09:46:24 BATE 753624
------------------- -------------------- -------------- --------
8,852 61.4600 09:46:25 BATE 753637
------------------- -------------------- -------------- --------
2,533 61.4600 09:48:03 BATE 755365
------------------- -------------------- -------------- --------
2,379 61.4600 09:48:03 BATE 755359
------------------- -------------------- -------------- --------
580 61.4600 09:48:10 BATE 755501
------------------- -------------------- -------------- --------
690 61.4600 09:48:10 BATE 755499
------------------- -------------------- -------------- --------
822 61.4600 09:48:10 BATE 755497
------------------- -------------------- -------------- --------
288 61.4600 09:48:12 BATE 755526
------------------- -------------------- -------------- --------
344 61.4600 09:48:12 BATE 755524
------------------- -------------------- -------------- --------
409 61.4600 09:48:12 BATE 755522
------------------- -------------------- -------------- --------
487 61.4600 09:48:12 BATE 755520
------------------- -------------------- -------------- --------
54 61.4600 09:48:13 BATE 755541
------------------- -------------------- -------------- --------
65 61.4600 09:48:13 BATE 755539
------------------- -------------------- -------------- --------
77 61.4600 09:48:13 BATE 755537
------------------- -------------------- -------------- --------
5,189 61.4600 09:48:19 BATE 755663
------------------- -------------------- -------------- --------
46 61.4600 09:48:19 BATE 755661
------------------- -------------------- -------------- --------
5,800 61.4600 09:49:23 BATE 756804
------------------- -------------------- -------------- --------
2,705 61.4600 09:49:34 BATE 757032
------------------- -------------------- -------------- --------
771 61.4500 09:49:34 BATE 757030
------------------- -------------------- -------------- --------
1,220 61.4600 09:49:34 BATE 757034
------------------- -------------------- -------------- --------
365 61.4600 09:49:34 BATE 757036
------------------- -------------------- -------------- --------
2,166 61.4500 09:50:06 BATE 757953
------------------- -------------------- -------------- --------
2,405 61.4500 09:50:07 BATE 757966
------------------- -------------------- -------------- --------
1,178 61.4500 09:50:07 BATE 757964
------------------- -------------------- -------------- --------
5,000 61.4400 09:51:49 BATE 759397
------------------- -------------------- -------------- --------
2,178 61.4400 09:51:49 BATE 759395
------------------- -------------------- -------------- --------
5,000 61.4400 09:51:50 BATE 759414
------------------- -------------------- -------------- --------
2,468 61.4300 09:53:44 BATE 761290
------------------- -------------------- -------------- --------
2,444 61.4300 09:53:44 BATE 761286
------------------- -------------------- -------------- --------
5,000 61.4300 09:53:52 BATE 761436
------------------- -------------------- -------------- --------
5,000 61.4300 09:53:58 BATE 761545
------------------- -------------------- -------------- --------
2,823 61.4600 09:56:10 BATE 763536
------------------- -------------------- -------------- --------
2,174 61.4600 09:56:10 BATE 763531
------------------- -------------------- -------------- --------
2,768 61.4600 09:56:13 BATE 763584
------------------- -------------------- -------------- --------
2,378 61.4600 09:56:15 BATE 763601
------------------- -------------------- -------------- --------
5,000 61.4600 09:57:00 BATE 764279
------------------- -------------------- -------------- --------
5,000 61.4600 09:57:00 BATE 764267
------------------- -------------------- -------------- --------
5,000 61.4600 09:57:07 BATE 764384
------------------- -------------------- -------------- --------
1,475 61.4600 10:02:37 BATE 770801
------------------- -------------------- -------------- --------
2,632 61.4600 10:03:21 BATE 771522
------------------- -------------------- -------------- --------
3,223 61.4600 10:03:21 BATE 771513
------------------- -------------------- -------------- --------
4,496 61.4600 10:03:21 BATE 771511
------------------- -------------------- -------------- --------
2,032 61.4600 10:03:21 BATE 771509
------------------- -------------------- -------------- --------
589 61.4600 10:03:21 BATE 771507
------------------- -------------------- -------------- --------
2,138 61.4600 10:03:21 BATE 771505
------------------- -------------------- -------------- --------
5,000 61.4600 10:03:22 BATE 771555
------------------- -------------------- -------------- --------
5,000 61.4600 10:03:24 BATE 771582
------------------- -------------------- -------------- --------
2,096 61.4600 10:03:31 BATE 771683
------------------- -------------------- -------------- --------
2,497 61.4600 10:03:36 BATE 771749
------------------- -------------------- -------------- --------
2,417 61.4600 10:03:41 BATE 771810
------------------- -------------------- -------------- --------
2,828 61.4600 10:03:41 BATE 771801
------------------- -------------------- -------------- --------
2,428 61.4600 10:03:41 BATE 771798
------------------- -------------------- -------------- --------
1,030 61.4600 10:03:51 BATE 771940
------------------- -------------------- -------------- --------
740 61.4600 10:03:51 BATE 771938
------------------- -------------------- -------------- --------
783 61.4600 10:04:33 BATE 772956
------------------- -------------------- -------------- --------
2,156 61.4600 10:04:51 BATE 773200
------------------- -------------------- -------------- --------
2,082 61.4600 10:04:51 BATE 773198
------------------- -------------------- -------------- --------
5,000 61.4600 10:05:08 BATE 773478
------------------- -------------------- -------------- --------
1,375 61.4600 10:05:23 BATE 773686
------------------- -------------------- -------------- --------
1,407 61.4600 10:05:23 BATE 773684
------------------- -------------------- -------------- --------
1,108 61.4600 10:05:23 BATE 773682
------------------- -------------------- -------------- --------
1,104 61.4600 10:05:23 BATE 773680
------------------- -------------------- -------------- --------
1,061 61.4500 10:05:23 BATE 773678
------------------- -------------------- -------------- --------
933 61.4500 10:05:41 BATE 773907
------------------- -------------------- -------------- --------
2,488 61.4600 10:05:41 BATE 773905
------------------- -------------------- -------------- --------
800 61.4500 10:05:41 BATE 773903
------------------- -------------------- -------------- --------
2,313 61.4500 10:05:51 BATE 773961
------------------- -------------------- -------------- --------
6,941 61.4500 10:07:03 BATE 774877
------------------- -------------------- -------------- --------
1,531 61.4400 10:07:03 BATE 774875
------------------- -------------------- -------------- --------
1,364 61.4500 10:08:03 BATE 775624
------------------- -------------------- -------------- --------
1,388 61.4400 10:08:03 BATE 775620
------------------- -------------------- -------------- --------
1,029 61.4400 10:08:03 BATE 775622
------------------- -------------------- -------------- --------
1,125 61.4500 10:08:03 BATE 775628
------------------- -------------------- -------------- --------
1,286 61.4500 10:08:03 BATE 775626
------------------- -------------------- -------------- --------
841 61.4500 10:08:03 BATE 775630
------------------- -------------------- -------------- --------
432 61.4400 10:08:20 BATE 775826
------------------- -------------------- -------------- --------
2,127 61.4400 10:08:29 BATE 775984
------------------- -------------------- -------------- --------
2,381 61.4200 10:09:15 BATE 776526
------------------- -------------------- -------------- --------
4,498 61.4600 10:11:45 BATE 778345
------------------- -------------------- -------------- --------
2,202 61.4600 10:11:45 BATE 778343
------------------- -------------------- -------------- --------
5,000 61.4600 10:11:45 BATE 778341
------------------- -------------------- -------------- --------
2,400 61.4600 10:11:45 BATE 778333
------------------- -------------------- -------------- --------
5,000 61.4600 10:11:56 BATE 778424
------------------- -------------------- -------------- --------
776 61.4500 10:12:13 BATE 778704
------------------- -------------------- -------------- --------
3,777 61.4400 10:12:16 BATE 778762
------------------- -------------------- -------------- --------
2,075 61.4400 10:14:10 BATE 780127
------------------- -------------------- -------------- --------
2,184 61.4300 10:14:10 BATE 780125
------------------- -------------------- -------------- --------
4,600 61.4400 10:14:33 BATE 780392
------------------- -------------------- -------------- --------
5,000 61.4400 10:15:27 BATE 781180
------------------- -------------------- -------------- --------
1,665 61.4400 10:15:27 BATE 781178
------------------- -------------------- -------------- --------
5,000 61.4400 10:15:31 BATE 781227
------------------- -------------------- -------------- --------
2,053 61.4400 10:15:33 BATE 781238
------------------- -------------------- -------------- --------
2,105 61.4500 10:16:47 BATE 782079
------------------- -------------------- -------------- --------
2,346 61.4500 10:18:03 BATE 783015
------------------- -------------------- -------------- --------
2,210 61.4500 10:18:06 BATE 783056
------------------- -------------------- -------------- --------
2,300 61.4400 10:18:18 BATE 783188
------------------- -------------------- -------------- --------
5,000 61.4400 10:18:58 BATE 783745
------------------- -------------------- -------------- --------
5,000 61.4400 10:19:03 BATE 783896
------------------- -------------------- -------------- --------
3,961 61.4400 10:19:05 BATE 783962
------------------- -------------------- -------------- --------
2,145 61.4000 10:19:22 BATE 784266
------------------- -------------------- -------------- --------
862 61.3900 10:20:23 BATE 785060
------------------- -------------------- -------------- --------
892 61.3800 10:20:23 BATE 785056
------------------- -------------------- -------------- --------
3,817 61.3800 10:20:23 BATE 785058
------------------- -------------------- -------------- --------
861 61.3900 10:20:23 BATE 785062
------------------- -------------------- -------------- --------
334 61.3900 10:20:23 BATE 785064
------------------- -------------------- -------------- --------
2,388 61.4000 10:21:54 BATE 786242
------------------- -------------------- -------------- --------
5,000 61.4000 10:22:37 BATE 786783
------------------- -------------------- -------------- --------
5,000 61.4000 10:23:09 BATE 787107
------------------- -------------------- -------------- --------
1,250 61.3900 10:23:51 BATE 787746
------------------- -------------------- -------------- --------
766 61.3900 10:23:51 BATE 787744
------------------- -------------------- -------------- --------
1,244 61.3900 10:23:51 BATE 787742
------------------- -------------------- -------------- --------
792 61.3900 10:23:51 BATE 787740
------------------- -------------------- -------------- --------
891 61.3900 10:23:51 BATE 787738
------------------- -------------------- -------------- --------
5,051 61.3900 10:24:34 BATE 788626
------------------- -------------------- -------------- --------
1,973 61.3900 10:24:34 BATE 788624
------------------- -------------------- -------------- --------
5,000 61.3800 10:24:34 BATE 788622
------------------- -------------------- -------------- --------
5,000 61.3600 10:25:56 BATE 789521
------------------- -------------------- -------------- --------
4,076 61.3600 10:26:10 BATE 789725
------------------- -------------------- -------------- --------
1,518 61.3600 10:26:41 BATE 790108
------------------- -------------------- -------------- --------
394 61.3600 10:26:41 BATE 790106
------------------- -------------------- -------------- --------
2,406 61.3600 10:26:41 BATE 790104
------------------- -------------------- -------------- --------
3,527 61.3600 10:27:43 BATE 790791
------------------- -------------------- -------------- --------
1,305 61.3600 10:27:43 BATE 790789
------------------- -------------------- -------------- --------
1,029 61.3600 10:27:43 BATE 790787
------------------- -------------------- -------------- --------
1,316 61.3600 10:27:43 BATE 790785
------------------- -------------------- -------------- --------
761 61.3700 10:28:08 BATE 791262
------------------- -------------------- -------------- --------
752 61.3700 10:28:08 BATE 791260
------------------- -------------------- -------------- --------
2,455 61.3600 10:28:24 BATE 791645
------------------- -------------------- -------------- --------
1,232 61.3600 10:29:43 BATE 792667
------------------- -------------------- -------------- --------
942 61.3600 10:29:43 BATE 792665
------------------- -------------------- -------------- --------
757 61.3600 10:29:43 BATE 792663
------------------- -------------------- -------------- --------
1,100 61.3600 10:29:43 BATE 792659
------------------- -------------------- -------------- --------
1,022 61.3600 10:29:43 BATE 792661
------------------- -------------------- -------------- --------
3,821 61.3600 10:29:44 BATE 792677
------------------- -------------------- -------------- --------
4,791 61.3500 10:30:56 BATE 793827
------------------- -------------------- -------------- --------
963 61.3500 10:31:41 BATE 794260
------------------- -------------------- -------------- --------
1,503 61.3500 10:31:41 BATE 794258
------------------- -------------------- -------------- --------
704 61.3500 10:31:41 BATE 794256
------------------- -------------------- -------------- --------
1,147 61.3500 10:31:41 BATE 794248
------------------- -------------------- -------------- --------
914 61.3500 10:31:41 BATE 794250
------------------- -------------------- -------------- --------
900 61.3500 10:31:41 BATE 794252
------------------- -------------------- -------------- --------
487 61.3500 10:31:41 BATE 794254
------------------- -------------------- -------------- --------
2,316 61.3300 10:32:21 BATE 794874
------------------- -------------------- -------------- --------
5,000 61.3200 10:33:27 BATE 795790
------------------- -------------------- -------------- --------
194 61.3400 10:34:45 BATE 796934
------------------- -------------------- -------------- --------
2,014 61.4200 10:36:08 BATE 798020
------------------- -------------------- -------------- --------
2,165 61.4200 10:36:08 BATE 798018
------------------- -------------------- -------------- --------
2,356 61.4200 10:36:09 BATE 798035
------------------- -------------------- -------------- --------
2,032 61.4200 10:36:09 BATE 798033
------------------- -------------------- -------------- --------
2,283 61.4200 10:36:09 BATE 798031
------------------- -------------------- -------------- --------
2,370 61.4200 10:36:09 BATE 798029
------------------- -------------------- -------------- --------
2,151 61.4200 10:36:09 BATE 798027
------------------- -------------------- -------------- --------
2,432 61.4400 10:37:06 BATE 798930
------------------- -------------------- -------------- --------
2,204 61.4400 10:37:06 BATE 798924
------------------- -------------------- -------------- --------
2,201 61.4500 10:38:09 BATE 799984
------------------- -------------------- -------------- --------
2,448 61.4500 10:38:10 BATE 799997
------------------- -------------------- -------------- --------
5,000 61.4500 10:38:11 BATE 800016
------------------- -------------------- -------------- --------
5,000 61.4500 10:38:16 BATE 800065
------------------- -------------------- -------------- --------
5,941 61.4600 10:38:54 BATE 800389
------------------- -------------------- -------------- --------
3,099 61.4600 10:41:11 BATE 802504
------------------- -------------------- -------------- --------
6,300 61.4600 10:41:11 BATE 802502
------------------- -------------------- -------------- --------
2,352 61.4600 10:44:26 BATE 805622
------------------- -------------------- -------------- --------
2,019 61.4600 10:44:26 BATE 805586
------------------- -------------------- -------------- --------
2,397 61.4600 10:44:26 BATE 805584
------------------- -------------------- -------------- --------
2,141 61.4600 10:44:27 BATE 805625
------------------- -------------------- -------------- --------
2,478 61.4600 10:44:28 BATE 805642
------------------- -------------------- -------------- --------
2,158 61.4600 10:44:36 BATE 805790
------------------- -------------------- -------------- --------
87 61.4600 10:44:36 BATE 805788
------------------- -------------------- -------------- --------
2,002 61.4600 10:44:36 BATE 805786
------------------- -------------------- -------------- --------
5,000 61.4600 10:44:53 BATE 806071
------------------- -------------------- -------------- --------
5,000 61.4400 10:45:36 BATE 806961
------------------- -------------------- -------------- --------
3,204 61.4400 10:46:40 BATE 808073
------------------- -------------------- -------------- --------
748 61.4400 10:46:44 BATE 808141
------------------- -------------------- -------------- --------
2,179 61.4300 10:46:52 BATE 808248
------------------- -------------------- -------------- --------
2,244 61.4200 10:47:22 BATE 808627
------------------- -------------------- -------------- --------
1,374 61.4200 10:47:23 BATE 808643
------------------- -------------------- -------------- --------
1,451 61.4200 10:47:32 BATE 808743
------------------- -------------------- -------------- --------
5,000 61.4200 10:47:56 BATE 809029
------------------- -------------------- -------------- --------
5,000 61.4200 10:47:56 BATE 809027
------------------- -------------------- -------------- --------
57 61.4300 10:48:55 BATE 809770
------------------- -------------------- -------------- --------
5,300 61.4400 10:49:40 BATE 810465
------------------- -------------------- -------------- --------
2,437 61.4400 10:49:40 BATE 810447
------------------- -------------------- -------------- --------
4,309 61.4500 10:49:45 BATE 810589
------------------- -------------------- -------------- --------
2,817 61.4500 10:51:04 BATE 811861
------------------- -------------------- -------------- --------
5,000 61.4500 10:51:11 BATE 811976
------------------- -------------------- -------------- --------
2,295 61.4300 10:51:17 BATE 812099
------------------- -------------------- -------------- --------
6,007 61.4000 10:52:23 BATE 813236
------------------- -------------------- -------------- --------
815 61.4000 10:52:23 BATE 813234
------------------- -------------------- -------------- --------
731 61.3900 10:53:00 BATE 813938
------------------- -------------------- -------------- --------
3,145 61.3900 10:53:09 BATE 814162
------------------- -------------------- -------------- --------
884 61.3700 10:53:41 BATE 814682
------------------- -------------------- -------------- --------
3,410 61.3700 10:53:56 BATE 814864
------------------- -------------------- -------------- --------
1,500 61.4000 10:54:32 BATE 815420
------------------- -------------------- -------------- --------
3,850 61.3900 10:54:57 BATE 815731
------------------- -------------------- -------------- --------
2,259 61.4000 10:55:49 BATE 816682
------------------- -------------------- -------------- --------
5,000 61.4100 10:56:11 BATE 817055
------------------- -------------------- -------------- --------
5,000 61.4000 10:56:58 BATE 818005
------------------- -------------------- -------------- --------
2,200 61.3900 10:57:23 BATE 818544
------------------- -------------------- -------------- --------
2,407 61.4000 10:57:23 BATE 818538
------------------- -------------------- -------------- --------
5,000 61.4100 10:59:08 BATE 820870
------------------- -------------------- -------------- --------
5,000 61.4100 10:59:08 BATE 820868
------------------- -------------------- -------------- --------
2,135 61.4100 11:01:05 BATE 822385
------------------- -------------------- -------------- --------
2,435 61.4100 11:02:00 BATE 822958
------------------- -------------------- -------------- --------
1,032 61.4100 11:02:05 BATE 823040
------------------- -------------------- -------------- --------
5,000 61.4100 11:02:07 BATE 823075
------------------- -------------------- -------------- --------
2,065 61.4200 11:02:25 BATE 823262
------------------- -------------------- -------------- --------
732 61.4200 11:02:25 BATE 823260
------------------- -------------------- -------------- --------
1,046 61.4200 11:02:25 BATE 823258
------------------- -------------------- -------------- --------
251 61.4200 11:02:25 BATE 823256
------------------- -------------------- -------------- --------
3,400 61.4200 11:02:33 BATE 823324
------------------- -------------------- -------------- --------
1,000 61.4200 11:02:41 BATE 823411
------------------- -------------------- -------------- --------
600 61.4300 11:03:30 BATE 824031
------------------- -------------------- -------------- --------
2,369 61.4300 11:03:30 BATE 824029
------------------- -------------------- -------------- --------
2,369 61.4300 11:03:30 BATE 824027
------------------- -------------------- -------------- --------
2,132 61.4300 11:03:32 BATE 824037
------------------- -------------------- -------------- --------
2,205 61.4500 11:05:55 BATE 825283
------------------- -------------------- -------------- --------
2,267 61.4400 11:05:57 BATE 825292
------------------- -------------------- -------------- --------
2,196 61.4400 11:05:57 BATE 825290
------------------- -------------------- -------------- --------
2,048 61.4500 11:06:43 BATE 825889
------------------- -------------------- -------------- --------
2,459 61.4500 11:06:43 BATE 825882
------------------- -------------------- -------------- --------
1,900 61.4500 11:06:52 BATE 825949
------------------- -------------------- -------------- --------
2,250 61.4300 11:06:54 BATE 826172
------------------- -------------------- -------------- --------
5,000 61.4500 11:08:09 BATE 827100
------------------- -------------------- -------------- --------
5,000 61.4500 11:08:11 BATE 827111
------------------- -------------------- -------------- --------
500 61.4500 11:08:34 BATE 827356
------------------- -------------------- -------------- --------
4,741 61.4500 11:09:07 BATE 827692
------------------- -------------------- -------------- --------
3,160 61.4500 11:09:15 BATE 827770
------------------- -------------------- -------------- --------
4,705 61.4600 11:10:03 BATE 828278
------------------- -------------------- -------------- --------
2,185 61.4300 11:11:22 BATE 829043
------------------- -------------------- -------------- --------
106 61.4200 11:12:16 BATE 829442
------------------- -------------------- -------------- --------
1,594 61.4200 11:12:21 BATE 829498
------------------- -------------------- -------------- --------
1,169 61.4200 11:12:21 BATE 829495
------------------- -------------------- -------------- --------
7,264 61.4200 11:12:37 BATE 829621
------------------- -------------------- -------------- --------
1,102 61.4200 11:12:38 BATE 829644
------------------- -------------------- -------------- --------
2,275 61.4600 11:15:51 BATE 831335
------------------- -------------------- -------------- --------
2,163 61.4600 11:15:51 BATE 831333
------------------- -------------------- -------------- --------
2,085 61.4600 11:15:51 BATE 831331
------------------- -------------------- -------------- --------
10,488 61.4600 11:15:52 BATE 831341
------------------- -------------------- -------------- --------
2,225 61.4600 11:15:52 BATE 831339
------------------- -------------------- -------------- --------
2,021 61.4600 11:15:52 BATE 831337
------------------- -------------------- -------------- --------
1,900 61.4500 11:16:54 BATE 831773
------------------- -------------------- -------------- --------
757 61.4500 11:17:29 BATE 832026
------------------- -------------------- -------------- --------
2,346 61.4600 11:18:06 BATE 832374
------------------- -------------------- -------------- --------
5,000 61.4600 11:18:11 BATE 832489
------------------- -------------------- -------------- --------
3,900 61.4600 11:18:32 BATE 832650
------------------- -------------------- -------------- --------
2,421 61.4600 11:18:36 BATE 832689
------------------- -------------------- -------------- --------
2,466 61.4500 11:19:32 BATE 833155
------------------- -------------------- -------------- --------
2,569 61.4500 11:19:41 BATE 833258
------------------- -------------------- -------------- --------
19 61.4600 11:19:59 BATE 833475
------------------- -------------------- -------------- --------
23 61.4600 11:19:59 BATE 833473
------------------- -------------------- -------------- --------
27 61.4600 11:19:59 BATE 833471
------------------- -------------------- -------------- --------
32 61.4600 11:19:59 BATE 833469
------------------- -------------------- -------------- --------
38 61.4600 11:19:59 BATE 833467
------------------- -------------------- -------------- --------
46 61.4600 11:19:59 BATE 833465
------------------- -------------------- -------------- --------
54 61.4600 11:19:59 BATE 833452
------------------- -------------------- -------------- --------
64 61.4600 11:19:59 BATE 833450
------------------- -------------------- -------------- --------
1 61.4600 11:20:00 BATE 833521
------------------- -------------------- -------------- --------
1 61.4600 11:20:00 BATE 833519
------------------- -------------------- -------------- --------
1 61.4600 11:20:00 BATE 833517
------------------- -------------------- -------------- --------
1 61.4600 11:20:00 BATE 833515
------------------- -------------------- -------------- --------
1 61.4600 11:20:00 BATE 833513
------------------- -------------------- -------------- --------
2 61.4600 11:20:00 BATE 833511
------------------- -------------------- -------------- --------
2 61.4600 11:20:00 BATE 833509
------------------- -------------------- -------------- --------
2 61.4600 11:20:00 BATE 833507
------------------- -------------------- -------------- --------
3 61.4600 11:20:00 BATE 833505
------------------- -------------------- -------------- --------
3 61.4600 11:20:00 BATE 833503
------------------- -------------------- -------------- --------
4 61.4600 11:20:00 BATE 833501
------------------- -------------------- -------------- --------
5 61.4600 11:20:00 BATE 833499
------------------- -------------------- -------------- --------
5 61.4600 11:20:00 BATE 833497
------------------- -------------------- -------------- --------
6 61.4600 11:20:00 BATE 833495
------------------- -------------------- -------------- --------
8 61.4600 11:20:00 BATE 833493
------------------- -------------------- -------------- --------
9 61.4600 11:20:00 BATE 833489
------------------- -------------------- -------------- --------
3,662 61.4600 11:20:15 BATE 833659
------------------- -------------------- -------------- --------
2,308 61.4300 15:18:02 BATE 1025936
------------------- -------------------- -------------- --------
2,863 61.4300 15:18:02 BATE 1025933
------------------- -------------------- -------------- --------
711 61.4300 15:18:24 BATE 1026449
------------------- -------------------- -------------- --------
831 61.4300 15:18:24 BATE 1026445
------------------- -------------------- -------------- --------
831 61.4300 15:18:24 BATE 1026447
------------------- -------------------- -------------- --------
664 61.4300 15:18:24 BATE 1026443
------------------- -------------------- -------------- --------
831 61.4300 15:18:24 BATE 1026441
------------------- -------------------- -------------- --------
831 61.4300 15:18:24 BATE 1026439
------------------- -------------------- -------------- --------
2,270 61.4300 15:19:13 BATE 1027498
------------------- -------------------- -------------- --------
217 61.3800 15:34:30 BATE 1051685
------------------- -------------------- -------------- --------
551 61.3800 15:34:30 BATE 1051683
------------------- -------------------- -------------- --------
551 61.3800 15:34:30 BATE 1051681
------------------- -------------------- -------------- --------
551 61.3800 15:34:30 BATE 1051679
------------------- -------------------- -------------- --------
551 61.3800 15:34:30 BATE 1051677
------------------- -------------------- -------------- --------
742 61.3900 15:34:45 BATE 1052047
------------------- -------------------- -------------- --------
830 61.3900 15:34:45 BATE 1052045
------------------- -------------------- -------------- --------
2,841 61.4000 15:35:13 BATE 1052906
------------------- -------------------- -------------- --------
2,416 61.4200 15:38:01 BATE 1057069
------------------- -------------------- -------------- --------
2,337 61.4300 15:39:19 BATE 1059065
------------------- -------------------- -------------- --------
2,168 61.4200 15:46:23 BATE 1069228
------------------- -------------------- -------------- --------
829 61.4300 15:46:25 BATE 1069294
------------------- -------------------- -------------- --------
2,324 61.4300 15:48:25 BATE 1072273
------------------- -------------------- -------------- --------
2,431 61.4300 15:48:25 BATE 1072267
------------------- -------------------- -------------- --------
2,413 61.4300 15:56:01 BATE 1082679
------------------- -------------------- -------------- --------
934 61.4200 15:57:32 BATE 1084757
------------------- -------------------- -------------- --------
1,500 61.4200 15:57:32 BATE 1084755
------------------- -------------------- -------------- --------
2,025 61.4300 16:00:50 BATE 1091498
------------------- -------------------- -------------- --------
1,689 61.4300 16:04:45 BATE 1096826
------------------- -------------------- -------------- --------
2,362 61.3800 16:05:18 BATE 1097912
------------------- -------------------- -------------- --------
2,316 61.3500 16:06:50 BATE 1100300
------------------- -------------------- -------------- --------
87 61.3400 16:13:45 BATE 1111988
------------------- -------------------- -------------- --------
727 61.3400 16:13:45 BATE 1111986
------------------- -------------------- -------------- --------
867 61.3400 16:13:45 BATE 1111984
------------------- -------------------- -------------- --------
727 61.3400 16:13:45 BATE 1111982
------------------- -------------------- -------------- --------
2,582 61.3400 16:15:01 BATE 1114277
------------------- -------------------- -------------- --------
2,670 61.3500 16:18:54 BATE 1122028
------------------- -------------------- -------------- --------
2,292 61.3700 16:23:11 BATE 1131431
------------------- -------------------- -------------- --------
2,987 61.4000 16:24:18 BATE 1133876
------------------- -------------------- -------------- --------
2,331 61.3600 16:25:37 BATE 1137324
------------------- -------------------- -------------- --------
5,000 61.3900 16:26:23 BATE 1138621
------------------- -------------------- -------------- --------
364 61.3700 16:26:57 BATE 1139392
------------------- -------------------- -------------- --------
2,093 61.3700 16:26:57 BATE 1139390
------------------- -------------------- -------------- --------
2,465 61.4000 08:42:39 CHIX 667347
------------------- -------------------- -------------- --------
2,208 61.4000 08:42:39 CHIX 667345
------------------- -------------------- -------------- --------
2,360 61.4000 08:42:41 CHIX 667382
------------------- -------------------- -------------- --------
2,320 61.3900 08:42:46 CHIX 667514
------------------- -------------------- -------------- --------
2,360 61.3900 08:42:56 CHIX 667834
------------------- -------------------- -------------- --------
2,479 61.4100 08:43:07 CHIX 668120
------------------- -------------------- -------------- --------
2,352 61.3600 08:44:05 CHIX 669963
------------------- -------------------- -------------- --------
2,144 61.3700 08:44:05 CHIX 669811
------------------- -------------------- -------------- --------
2,226 61.3700 08:44:11 CHIX 670142
------------------- -------------------- -------------- --------
6,000 61.3800 08:45:26 CHIX 672266
------------------- -------------------- -------------- --------
818 61.3900 08:45:42 CHIX 672687
------------------- -------------------- -------------- --------
1,465 61.3900 08:45:42 CHIX 672689
------------------- -------------------- -------------- --------
409 61.3900 08:45:42 CHIX 672691
------------------- -------------------- -------------- --------
2,244 61.3700 08:46:13 CHIX 673820
------------------- -------------------- -------------- --------
2,731 61.4200 08:46:57 CHIX 675199
------------------- -------------------- -------------- --------
5,951 61.4400 08:47:55 CHIX 676887
------------------- -------------------- -------------- --------
2,357 61.4400 08:49:30 CHIX 679409
------------------- -------------------- -------------- --------
5,071 61.4300 08:50:23 CHIX 680933
------------------- -------------------- -------------- --------
2,082 61.4500 08:51:45 CHIX 684022
------------------- -------------------- -------------- --------
2,962 61.4300 08:53:32 CHIX 688668
------------------- -------------------- -------------- --------
1,343 61.4000 08:53:51 CHIX 689630
------------------- -------------------- -------------- --------
2,379 61.4000 08:53:51 CHIX 689628
------------------- -------------------- -------------- --------
1,911 61.3800 08:54:04 CHIX 690090
------------------- -------------------- -------------- --------
3,438 61.3800 08:54:04 CHIX 690088
------------------- -------------------- -------------- --------
2,440 61.3700 08:55:19 CHIX 692685
------------------- -------------------- -------------- --------
2,062 61.4000 08:56:54 CHIX 696634
------------------- -------------------- -------------- --------
1,096 61.4000 08:56:54 CHIX 696626
------------------- -------------------- -------------- --------
1,301 61.4000 08:56:54 CHIX 696628
------------------- -------------------- -------------- --------
3,483 61.3900 08:58:51 CHIX 700582
------------------- -------------------- -------------- --------
2,239 61.3800 08:59:48 CHIX 703038
------------------- -------------------- -------------- --------
1,216 61.3900 09:00:30 CHIX 704694
------------------- -------------------- -------------- --------
2,427 61.3900 09:01:12 CHIX 706455
------------------- -------------------- -------------- --------
2,583 61.3900 09:01:16 CHIX 706684
------------------- -------------------- -------------- --------
2,460 61.3800 09:03:10 CHIX 710254
------------------- -------------------- -------------- --------
3,652 61.4200 09:05:26 CHIX 712390
------------------- -------------------- -------------- --------
2,320 61.4300 09:05:48 CHIX 712812
------------------- -------------------- -------------- --------
2,641 61.4000 09:06:19 CHIX 713486
------------------- -------------------- -------------- --------
2,230 61.4000 09:10:18 CHIX 718948
------------------- -------------------- -------------- --------
2,097 61.3900 09:10:22 CHIX 719018
------------------- -------------------- -------------- --------
2,352 61.3800 09:10:40 CHIX 719270
------------------- -------------------- -------------- --------
2,140 61.3800 09:13:04 CHIX 721373
------------------- -------------------- -------------- --------
2,033 61.3900 09:14:05 CHIX 722208
------------------- -------------------- -------------- --------
2,334 61.3800 09:14:16 CHIX 722335
------------------- -------------------- -------------- --------
2,337 61.4300 09:17:23 CHIX 725165
------------------- -------------------- -------------- --------
2,363 61.4500 09:18:25 CHIX 726256
------------------- -------------------- -------------- --------
2,298 61.4500 09:18:25 CHIX 726251
------------------- -------------------- -------------- --------
2,696 61.4400 09:18:55 CHIX 726750
------------------- -------------------- -------------- --------
2,213 61.4500 09:48:24 CHIX 755795
------------------- -------------------- -------------- --------
141 61.4500 09:48:31 CHIX 755908
------------------- -------------------- -------------- --------
5,000 61.4500 09:48:31 CHIX 755906
------------------- -------------------- -------------- --------
2,208 61.4300 09:52:25 CHIX 760032
------------------- -------------------- -------------- --------
2,641 61.4300 09:52:31 CHIX 760111
------------------- -------------------- -------------- --------
2,090 61.4300 09:54:17 CHIX 761843
------------------- -------------------- -------------- --------
2,378 61.4300 09:54:17 CHIX 761840
------------------- -------------------- -------------- --------
2,137 61.4300 09:54:17 CHIX 761838
------------------- -------------------- -------------- --------
1,399 61.4400 09:54:33 CHIX 762031
------------------- -------------------- -------------- --------
1,156 61.4400 09:54:49 CHIX 762267
------------------- -------------------- -------------- --------
5,000 61.4400 09:54:49 CHIX 762265
------------------- -------------------- -------------- --------
2,336 61.4500 09:57:45 CHIX 765122
------------------- -------------------- -------------- --------
2,002 61.4500 10:06:32 CHIX 774409
------------------- -------------------- -------------- --------
3,157 61.4500 10:06:33 CHIX 774433
------------------- -------------------- -------------- --------
2,357 61.4300 10:07:34 CHIX 775201
------------------- -------------------- -------------- --------
2,192 61.4300 10:08:29 CHIX 775986
------------------- -------------------- -------------- --------
3,958 61.4200 10:09:29 CHIX 776695
------------------- -------------------- -------------- --------
2,419 61.4500 10:11:56 CHIX 778426
------------------- -------------------- -------------- --------
2,732 61.4400 10:12:11 CHIX 778647
------------------- -------------------- -------------- --------
3,278 61.4500 10:14:55 CHIX 780728
------------------- -------------------- -------------- --------
2,242 61.4500 10:16:47 CHIX 782081
------------------- -------------------- -------------- --------
369 61.4500 10:16:58 CHIX 782212
------------------- -------------------- -------------- --------
5,000 61.4500 10:16:58 CHIX 782210
------------------- -------------------- -------------- --------
2,118 61.4300 10:19:06 CHIX 783985
------------------- -------------------- -------------- --------
2,278 61.4000 10:19:17 CHIX 784146
------------------- -------------------- -------------- --------
1 61.4000 10:20:44 CHIX 785336
------------------- -------------------- -------------- --------
3 61.4000 10:20:44 CHIX 785334
------------------- -------------------- -------------- --------
4 61.4000 10:20:44 CHIX 785332
------------------- -------------------- -------------- --------
5 61.4000 10:20:44 CHIX 785330
------------------- -------------------- -------------- --------
8 61.4000 10:20:44 CHIX 785328
------------------- -------------------- -------------- --------
12 61.4000 10:20:44 CHIX 785326
------------------- -------------------- -------------- --------
17 61.4000 10:20:44 CHIX 785324
------------------- -------------------- -------------- --------
29 61.4000 10:20:44 CHIX 785322
------------------- -------------------- -------------- --------
42 61.4000 10:20:44 CHIX 785320
------------------- -------------------- -------------- --------
65 61.4000 10:20:44 CHIX 785318
------------------- -------------------- -------------- --------
99 61.4000 10:20:44 CHIX 785316
------------------- -------------------- -------------- --------
149 61.4000 10:20:44 CHIX 785314
------------------- -------------------- -------------- --------
463 61.4000 10:20:44 CHIX 785310
------------------- -------------------- -------------- --------
1,445 61.4000 10:20:44 CHIX 785306
------------------- -------------------- -------------- --------
6,831 61.4100 10:21:06 CHIX 785685
------------------- -------------------- -------------- --------
2,727 61.3900 10:23:33 CHIX 787548
------------------- -------------------- -------------- --------
3,734 61.3800 10:24:48 CHIX 788756
------------------- -------------------- -------------- --------
2,191 61.3500 10:26:22 CHIX 789876
------------------- -------------------- -------------- --------
2,075 61.3500 10:26:22 CHIX 789874
------------------- -------------------- -------------- --------
1,045 61.3700 10:28:08 CHIX 791248
------------------- -------------------- -------------- --------
1,279 61.3700 10:28:08 CHIX 791242
------------------- -------------------- -------------- --------
2,771 61.3700 10:28:08 CHIX 791244
------------------- -------------------- -------------- --------
2,687 61.3700 10:28:08 CHIX 791246
------------------- -------------------- -------------- --------
2,418 61.3700 10:28:10 CHIX 791293
------------------- -------------------- -------------- --------
1,429 61.3300 10:32:21 CHIX 794880
------------------- -------------------- -------------- --------
3,158 61.3300 10:32:21 CHIX 794878
------------------- -------------------- -------------- --------
414 61.3400 10:34:45 CHIX 796930
------------------- -------------------- -------------- --------
6,446 61.3700 10:35:08 CHIX 797231
------------------- -------------------- -------------- --------
5,605 61.3900 10:35:47 CHIX 797703
------------------- -------------------- -------------- --------
417 61.3900 10:35:47 CHIX 797705
------------------- -------------------- -------------- --------
3,016 61.4500 10:36:47 CHIX 798642
------------------- -------------------- -------------- --------
2,197 61.4500 10:38:42 CHIX 800272
------------------- -------------------- -------------- --------
2,484 61.4500 10:39:52 CHIX 801206
------------------- -------------------- -------------- --------
2,077 61.4500 10:41:11 CHIX 802500
------------------- -------------------- -------------- --------
3,597 61.4400 10:45:21 CHIX 806686
------------------- -------------------- -------------- --------
998 61.4300 10:46:52 CHIX 808246
------------------- -------------------- -------------- --------
1,284 61.4300 10:46:55 CHIX 808287
------------------- -------------------- -------------- --------
1,604 61.4200 10:48:40 CHIX 809560
------------------- -------------------- -------------- --------
532 61.4200 10:48:40 CHIX 809556
------------------- -------------------- -------------- --------
63 61.4300 10:48:55 CHIX 809774
------------------- -------------------- -------------- --------
125 61.4300 10:48:55 CHIX 809772
------------------- -------------------- -------------- --------
2,129 61.4400 10:49:40 CHIX 810453
------------------- -------------------- -------------- --------
1,675 61.4400 10:49:40 CHIX 810451
------------------- -------------------- -------------- --------
354 61.4400 10:49:40 CHIX 810449
------------------- -------------------- -------------- --------
5,480 61.4400 10:49:41 CHIX 810478
------------------- -------------------- -------------- --------
3,430 61.4400 10:51:16 CHIX 812059
------------------- -------------------- -------------- --------
268 61.3800 10:52:14 CHIX 813129
------------------- -------------------- -------------- --------
4,155 61.3900 10:52:51 CHIX 813735
------------------- -------------------- -------------- --------
2,012 61.3900 10:52:57 CHIX 813836
------------------- -------------------- -------------- --------
126 61.3900 10:52:57 CHIX 813834
------------------- -------------------- -------------- --------
3,016 61.3700 10:53:41 CHIX 814684
------------------- -------------------- -------------- --------
2,280 61.3600 10:54:02 CHIX 815002
------------------- -------------------- -------------- --------
2,456 61.3900 10:54:57 CHIX 815726
------------------- -------------------- -------------- --------
2,240 61.3900 10:54:57 CHIX 815724
------------------- -------------------- -------------- --------
208 61.4100 10:55:37 CHIX 816448
------------------- -------------------- -------------- --------
1,924 61.4100 10:55:37 CHIX 816446
------------------- -------------------- -------------- --------
2,184 61.4100 10:55:37 CHIX 816444
------------------- -------------------- -------------- --------
2,130 61.4000 10:55:49 CHIX 816686
------------------- -------------------- -------------- --------
5,938 61.4000 10:56:58 CHIX 818003
------------------- -------------------- -------------- --------
802 61.3900 10:57:23 CHIX 818542
------------------- -------------------- -------------- --------
2,579 61.3900 10:57:23 CHIX 818540
------------------- -------------------- -------------- --------
2,807 61.4300 10:57:46 CHIX 819127
------------------- -------------------- -------------- --------
4,121 61.4200 10:58:01 CHIX 819652
------------------- -------------------- -------------- --------
3,531 61.4100 10:59:08 CHIX 820866
------------------- -------------------- -------------- --------
2,218 61.4200 11:01:01 CHIX 822336
------------------- -------------------- -------------- --------
6,448 61.4200 11:01:05 CHIX 822387
------------------- -------------------- -------------- --------
4,549 61.4100 11:02:02 CHIX 823003
------------------- -------------------- -------------- --------
3,159 61.4400 11:03:27 CHIX 824010
------------------- -------------------- -------------- --------
4,208 61.4200 11:04:09 CHIX 824296
------------------- -------------------- -------------- --------
2,089 61.4300 11:04:31 CHIX 824494
------------------- -------------------- -------------- --------
3,940 61.4300 11:04:33 CHIX 824556
------------------- -------------------- -------------- --------
2,209 61.4500 11:06:09 CHIX 825385
------------------- -------------------- -------------- --------
2,702 61.4500 11:06:43 CHIX 825891
------------------- -------------------- -------------- --------
3,561 61.4500 11:07:40 CHIX 826841
------------------- -------------------- -------------- --------
2,484 61.4500 11:07:40 CHIX 826834
------------------- -------------------- -------------- --------
1,424 61.4500 11:08:27 CHIX 827276
------------------- -------------------- -------------- --------
4,524 61.4500 11:08:44 CHIX 827463
------------------- -------------------- -------------- --------
2,520 61.4500 11:10:05 CHIX 828301
------------------- -------------------- -------------- --------
6,519 61.4400 11:11:12 CHIX 828945
------------------- -------------------- -------------- --------
2,109 61.4500 11:13:50 CHIX 830224
------------------- -------------------- -------------- --------
3,893 61.4500 11:16:53 CHIX 831765
------------------- -------------------- -------------- --------
2,303 61.4500 11:16:53 CHIX 831763
------------------- -------------------- -------------- --------
4,016 61.4400 11:19:33 CHIX 833162
------------------- -------------------- -------------- --------
6,000 61.3500 16:11:13 CHIX 1108006
------------------- -------------------- -------------- --------
2,867 61.3400 16:11:32 CHIX 1108537
------------------- -------------------- -------------- --------
1,196 61.3400 16:13:45 CHIX 1111994
------------------- -------------------- -------------- --------
2,682 61.3400 16:13:45 CHIX 1111992
------------------- -------------------- -------------- --------
2,397 61.3400 16:13:45 CHIX 1111990
------------------- -------------------- -------------- --------
2,114 61.3500 16:14:15 CHIX 1112840
------------------- -------------------- -------------- --------
4,183 61.3600 16:14:48 CHIX 1113939
------------------- -------------------- -------------- --------
2,400 61.3400 16:15:01 CHIX 1114256
------------------- -------------------- -------------- --------
2,458 61.3600 16:15:44 CHIX 1115782
------------------- -------------------- -------------- --------
3,591 61.3200 16:17:47 CHIX 1119592
------------------- -------------------- -------------- --------
2,133 61.3600 16:18:20 CHIX 1120867
------------------- -------------------- -------------- --------
1,259 61.3600 16:18:20 CHIX 1120865
------------------- -------------------- -------------- --------
2,331 61.3400 16:19:41 CHIX 1124034
------------------- -------------------- -------------- --------
2,121 61.3500 16:20:16 CHIX 1125421
------------------- -------------------- -------------- --------
2,189 61.3700 16:20:18 CHIX 1125533
------------------- -------------------- -------------- --------
2,491 61.3700 16:21:06 CHIX 1127021
------------------- -------------------- -------------- --------
2,223 61.3700 16:23:06 CHIX 1131294
------------------- -------------------- -------------- --------
2,473 61.3700 16:23:06 CHIX 1131284
------------------- -------------------- -------------- --------
2,199 61.3800 16:25:13 CHIX 1135990
------------------- -------------------- -------------- --------
2,087 61.3800 16:25:13 CHIX 1135970
------------------- -------------------- -------------- --------
2,280 61.3800 16:25:13 CHIX 1135952
------------------- -------------------- -------------- --------
2,191 61.3500 16:26:01 CHIX 1138030
------------------- -------------------- -------------- --------
766 61.3800 16:26:23 CHIX 1138625
------------------- -------------------- -------------- --------
6,000 61.3800 16:26:23 CHIX 1138623
------------------- -------------------- -------------- --------
8,000 61.6100 08:00:41 LSE 600098
------------------- -------------------- -------------- --------
8,000 61.6100 08:00:41 LSE 600096
------------------- -------------------- -------------- --------
10,619 61.6100 08:00:41 LSE 600094
------------------- -------------------- -------------- --------
30,386 61.6100 08:00:47 LSE 600177
------------------- -------------------- -------------- --------
1,119 61.6100 08:00:47 LSE 600175
------------------- -------------------- -------------- --------
2,337 61.5400 08:04:59 LSE 607223
------------------- -------------------- -------------- --------
1,714 61.5400 08:04:59 LSE 607221
------------------- -------------------- -------------- --------
10,465 61.5700 08:05:58 LSE 609361
------------------- -------------------- -------------- --------
3,143 61.5700 08:05:58 LSE 609355
------------------- -------------------- -------------- --------
2,440 61.5700 08:05:58 LSE 609353
------------------- -------------------- -------------- --------
3,548 61.5700 08:06:03 LSE 609530
------------------- -------------------- -------------- --------
7,086 61.5700 08:06:10 LSE 609739
------------------- -------------------- -------------- --------
3,557 61.5700 08:06:10 LSE 609737
------------------- -------------------- -------------- --------
21,698 61.4700 08:10:26 LSE 616316
------------------- -------------------- -------------- --------
536 61.4700 08:10:26 LSE 616314
------------------- -------------------- -------------- --------
7,774 61.4700 08:10:26 LSE 616312
------------------- -------------------- -------------- --------
28,067 61.5300 08:12:54 LSE 620585
------------------- -------------------- -------------- --------
2,250 61.5300 08:15:53 LSE 624542
------------------- -------------------- -------------- --------
4,982 61.5300 08:15:53 LSE 624540
------------------- -------------------- -------------- --------
12,019 61.5300 08:15:53 LSE 624538
------------------- -------------------- -------------- --------
11,091 61.5300 08:15:53 LSE 624536
------------------- -------------------- -------------- --------
30,483 61.5900 08:19:23 LSE 629994
------------------- -------------------- -------------- --------
16,253 61.5300 08:23:54 LSE 636949
------------------- -------------------- -------------- --------
8,000 61.5300 08:23:54 LSE 636947
------------------- -------------------- -------------- --------
3,288 61.5300 08:23:54 LSE 636945
------------------- -------------------- -------------- --------
25,849 61.5200 08:28:03 LSE 642939
------------------- -------------------- -------------- --------
1,210 61.4900 08:30:38 LSE 646375
------------------- -------------------- -------------- --------
25,724 61.4900 08:30:38 LSE 646373
------------------- -------------------- -------------- --------
11,386 61.3900 08:35:11 LSE 653066
------------------- -------------------- -------------- --------
8,960 61.3900 08:35:11 LSE 653064
------------------- -------------------- -------------- --------
5,575 61.3900 08:35:11 LSE 653062
------------------- -------------------- -------------- --------
28,875 61.4400 08:39:51 LSE 661742
------------------- -------------------- -------------- --------
20,416 61.4000 08:42:36 LSE 667277
------------------- -------------------- -------------- --------
6,086 61.4000 08:42:36 LSE 667275
------------------- -------------------- -------------- --------
4,555 61.3800 08:46:04 LSE 673521
------------------- -------------------- -------------- --------
22,546 61.3800 08:46:04 LSE 673519
------------------- -------------------- -------------- --------
25,416 61.4500 08:49:29 LSE 679319
------------------- -------------------- -------------- --------
25,928 61.3700 08:55:19 LSE 692683
------------------- -------------------- -------------- --------
30,444 61.3800 08:59:30 LSE 702225
------------------- -------------------- -------------- --------
14,792 61.4200 09:05:48 LSE 712841
------------------- -------------------- -------------- --------
7,691 61.4200 09:05:48 LSE 712843
------------------- -------------------- -------------- --------
7,025 61.4200 09:05:48 LSE 712845
------------------- -------------------- -------------- --------
5,270 61.4100 09:10:17 LSE 718934
------------------- -------------------- -------------- --------
9,500 61.4100 09:10:17 LSE 718932
------------------- -------------------- -------------- --------
14,634 61.4100 09:10:17 LSE 718930
------------------- -------------------- -------------- --------
28,752 61.4500 09:18:25 LSE 726249
------------------- -------------------- -------------- --------
27,718 61.4500 09:20:36 LSE 728366
------------------- -------------------- -------------- --------
26,390 61.5000 09:25:53 LSE 733392
------------------- -------------------- -------------- --------
3,488 61.5000 09:30:56 LSE 738731
------------------- -------------------- -------------- --------
21,288 61.5000 09:30:56 LSE 738729
------------------- -------------------- -------------- --------
21,740 61.5000 09:36:35 LSE 744420
------------------- -------------------- -------------- --------
6,082 61.5000 09:36:35 LSE 744418
------------------- -------------------- -------------- --------
26,359 61.5000 09:40:39 LSE 748128
------------------- -------------------- -------------- --------
20,900 61.4600 09:48:03 LSE 755363
------------------- -------------------- -------------- --------
4,492 61.4600 09:48:03 LSE 755361
------------------- -------------------- -------------- --------
28,010 61.4200 09:52:56 LSE 760460
------------------- -------------------- -------------- --------
26,590 61.5000 09:59:39 LSE 767725
------------------- -------------------- -------------- --------
21,789 61.4500 10:03:41 LSE 771814
------------------- -------------------- -------------- --------
3,444 61.4500 10:03:42 LSE 771830
------------------- -------------------- -------------- --------
5,346 61.4600 10:11:45 LSE 778339
------------------- -------------------- -------------- --------
16,000 61.4600 10:11:45 LSE 778337
------------------- -------------------- -------------- --------
8,139 61.4600 10:11:45 LSE 778335
------------------- -------------------- -------------- --------
1,626 61.4400 10:18:18 LSE 783183
------------------- -------------------- -------------- --------
12,701 61.4400 10:18:18 LSE 783181
------------------- -------------------- -------------- --------
13,356 61.4400 10:18:18 LSE 783185
------------------- -------------------- -------------- --------
26,563 61.3700 10:25:02 LSE 788960
------------------- -------------------- -------------- --------
25,432 61.3300 10:32:18 LSE 794816
------------------- -------------------- -------------- --------
28,882 61.4400 10:37:06 LSE 798928
------------------- -------------------- -------------- --------
724 61.4400 10:37:06 LSE 798926
------------------- -------------------- -------------- --------
28,877 61.5000 10:43:17 LSE 804345
------------------- -------------------- -------------- --------
10,154 61.4200 10:48:40 LSE 809558
------------------- -------------------- -------------- --------
26,490 61.4500 10:50:08 LSE 811047
------------------- -------------------- -------------- --------
29,218 61.4000 10:55:49 LSE 816684
------------------- -------------------- -------------- --------
29,146 61.4100 11:02:00 LSE 822960
------------------- -------------------- -------------- --------
26,634 61.4500 11:07:40 LSE 826832
------------------- -------------------- -------------- --------
5,279 61.4100 11:12:50 LSE 829746
------------------- -------------------- -------------- --------
1,577 61.4100 11:12:50 LSE 829744
------------------- -------------------- -------------- --------
17,949 61.4100 11:12:50 LSE 829742
------------------- -------------------- -------------- --------
12,500 61.4400 11:17:50 LSE 832229
------------------- -------------------- -------------- --------
881 61.4700 11:22:12 LSE 834573
------------------- -------------------- -------------- --------
8,000 61.4700 11:22:12 LSE 834571
------------------- -------------------- -------------- --------
16,000 61.4700 11:22:12 LSE 834569
------------------- -------------------- -------------- --------
28,378 61.5000 11:28:25 LSE 837389
------------------- -------------------- -------------- --------
9,500 61.5300 11:34:48 LSE 840633
------------------- -------------------- -------------- --------
3,395 61.5300 11:34:48 LSE 840631
------------------- -------------------- -------------- --------
8,895 61.5300 11:34:48 LSE 840637
------------------- -------------------- -------------- --------
7,500 61.5300 11:34:48 LSE 840635
------------------- -------------------- -------------- --------
28,170 61.6100 11:42:59 LSE 845532
------------------- -------------------- -------------- --------
9,788 61.6600 11:47:57 LSE 848471
------------------- -------------------- -------------- --------
8,000 61.6600 11:47:57 LSE 848469
------------------- -------------------- -------------- --------
11,094 61.6600 11:47:57 LSE 848467
------------------- -------------------- -------------- --------
10,603 61.6600 11:55:25 LSE 852399
------------------- -------------------- -------------- --------
16,000 61.6600 11:55:25 LSE 852397
------------------- -------------------- -------------- --------
888 61.6000 12:02:43 LSE 857206
------------------- -------------------- -------------- --------
22,316 61.6000 12:03:18 LSE 857635
------------------- -------------------- -------------- --------
5,164 61.6000 12:03:18 LSE 857637
------------------- -------------------- -------------- --------
19,806 61.6200 12:07:55 LSE 860136
------------------- -------------------- -------------- --------
10,000 61.6200 12:07:55 LSE 860134
------------------- -------------------- -------------- --------
3,707 61.6000 12:14:18 LSE 864041
------------------- -------------------- -------------- --------
24,040 61.6000 12:14:18 LSE 864039
------------------- -------------------- -------------- --------
10,000 61.5900 12:20:37 LSE 868097
------------------- -------------------- -------------- --------
12,028 61.5900 12:20:37 LSE 868095
------------------- -------------------- -------------- --------
7,559 61.5900 12:20:38 LSE 868111
------------------- -------------------- -------------- --------
30,468 61.6200 12:30:50 LSE 873572
------------------- -------------------- -------------- --------
5,566 61.5600 12:38:01 LSE 878002
------------------- -------------------- -------------- --------
18,806 61.5600 12:38:29 LSE 878313
------------------- -------------------- -------------- --------
6,333 61.5600 12:38:29 LSE 878311
------------------- -------------------- -------------- --------
7,915 61.6400 12:47:35 LSE 883819
------------------- -------------------- -------------- --------
17,502 61.6400 12:47:35 LSE 883817
------------------- -------------------- -------------- --------
29,404 61.7100 12:53:59 LSE 888323
------------------- -------------------- -------------- --------
28,632 61.8000 12:59:56 LSE 895377
------------------- -------------------- -------------- --------
27,381 61.8300 13:06:49 LSE 899900
------------------- -------------------- -------------- --------
3,603 61.8400 13:11:56 LSE 903330
------------------- -------------------- -------------- --------
16,246 61.8700 13:13:01 LSE 903937
------------------- -------------------- -------------- --------
8,000 61.8700 13:13:01 LSE 903935
------------------- -------------------- -------------- --------
3,038 61.8700 13:13:01 LSE 903933
------------------- -------------------- -------------- --------
20,605 61.8100 13:20:31 LSE 908422
------------------- -------------------- -------------- --------
9,500 61.8100 13:20:31 LSE 908420
------------------- -------------------- -------------- --------
526 61.8100 13:20:31 LSE 908418
------------------- -------------------- -------------- --------
30,581 61.8700 13:29:35 LSE 914724
------------------- -------------------- -------------- --------
26,257 61.8600 13:35:51 LSE 919031
------------------- -------------------- -------------- --------
26,272 61.8100 13:43:13 LSE 924096
------------------- -------------------- -------------- --------
27,276 61.7400 13:51:04 LSE 929136
------------------- -------------------- -------------- --------
25,435 61.6700 13:57:46 LSE 933315
------------------- -------------------- -------------- --------
29,962 61.6000 14:03:10 LSE 937241
------------------- -------------------- -------------- --------
18,835 61.5200 14:08:49 LSE 940980
------------------- -------------------- -------------- --------
6,401 61.5200 14:08:49 LSE 940978
------------------- -------------------- -------------- --------
16,000 61.5900 14:17:05 LSE 947019
------------------- -------------------- -------------- --------
11,801 61.5900 14:17:05 LSE 947021
------------------- -------------------- -------------- --------
24,796 61.5400 14:21:59 LSE 951351
------------------- -------------------- -------------- --------
4,588 61.5400 14:21:59 LSE 951349
------------------- -------------------- -------------- --------
18,571 61.5300 14:25:18 LSE 953909
------------------- -------------------- -------------- --------
7,500 61.5300 14:25:18 LSE 953907
------------------- -------------------- -------------- --------
9,766 61.5400 14:31:05 LSE 961154
------------------- -------------------- -------------- --------
19,479 61.5400 14:31:05 LSE 961152
------------------- -------------------- -------------- --------
3,404 61.5600 14:34:33 LSE 966032
------------------- -------------------- -------------- --------
9,311 61.5600 14:34:38 LSE 966113
------------------- -------------------- -------------- --------
16,000 61.5600 14:34:38 LSE 966111
------------------- -------------------- -------------- --------
28,731 61.5500 14:34:51 LSE 966330
------------------- -------------------- -------------- --------
845 61.5500 14:34:51 LSE 966328
------------------- -------------------- -------------- --------
25,598 61.5000 14:38:30 LSE 971064
------------------- -------------------- -------------- --------
11,408 61.3900 14:42:54 LSE 975887
------------------- -------------------- -------------- --------
16,000 61.3900 14:42:54 LSE 975885
------------------- -------------------- -------------- --------
30,088 61.4500 14:46:55 LSE 981089
------------------- -------------------- -------------- --------
29,029 61.4800 14:48:58 LSE 984106
------------------- -------------------- -------------- --------
27,210 61.5200 14:52:47 LSE 989360
------------------- -------------------- -------------- --------
27,694 61.5500 14:55:59 LSE 993600
------------------- -------------------- -------------- --------
25,991 61.5800 15:01:04 LSE 1000444
------------------- -------------------- -------------- --------
19,937 61.5500 15:02:30 LSE 1002395
------------------- -------------------- -------------- --------
4,016 61.5500 15:02:30 LSE 1002393
------------------- -------------------- -------------- --------
1,156 61.5500 15:02:30 LSE 1002391
------------------- -------------------- -------------- --------
6,345 61.6000 15:07:06 LSE 1009404
------------------- -------------------- -------------- --------
21,848 61.6000 15:07:06 LSE 1009402
------------------- -------------------- -------------- --------
25,443 61.5200 15:08:51 LSE 1012678
------------------- -------------------- -------------- --------
18,872 61.5000 15:13:22 LSE 1019727
------------------- -------------------- -------------- --------
10,044 61.5000 15:13:22 LSE 1019729
------------------- -------------------- -------------- --------
25,249 61.4400 15:16:12 LSE 1023531
------------------- -------------------- -------------- --------
28,905 61.4500 15:20:36 LSE 1029575
------------------- -------------------- -------------- --------
24,798 61.5000 15:23:53 LSE 1034903
------------------- -------------------- -------------- --------
1,726 61.5000 15:23:53 LSE 1034901
------------------- -------------------- -------------- --------
25,843 61.4800 15:26:59 LSE 1040483
------------------- -------------------- -------------- --------
28,743 61.4400 15:29:59 LSE 1044945
------------------- -------------------- -------------- --------
25,300 61.3700 15:33:20 LSE 1049934
------------------- -------------------- -------------- --------
4,436 61.4200 15:37:03 LSE 1055632
------------------- -------------------- -------------- --------
20,600 61.4200 15:37:03 LSE 1055630
------------------- -------------------- -------------- --------
27,428 61.4200 15:42:43 LSE 1063483
------------------- -------------------- -------------- --------
25,754 61.4300 15:43:34 LSE 1064706
------------------- -------------------- -------------- --------
1,798 61.4200 15:46:23 LSE 1069236
------------------- -------------------- -------------- --------
14,295 61.4300 15:48:25 LSE 1072271
------------------- -------------------- -------------- --------
16,000 61.4300 15:48:25 LSE 1072269
------------------- -------------------- -------------- --------
27,358 61.4300 15:51:15 LSE 1076264
------------------- -------------------- -------------- --------
5,031 61.4500 15:54:09 LSE 1080071
------------------- -------------------- -------------- --------
8,068 61.4500 15:54:09 LSE 1080075
------------------- -------------------- -------------- --------
16,056 61.4500 15:54:09 LSE 1080073
------------------- -------------------- -------------- --------
4,214 61.4200 15:57:32 LSE 1084752
------------------- -------------------- -------------- --------
22,482 61.4200 15:57:32 LSE 1084750
------------------- -------------------- -------------- --------
2,838 61.4200 15:57:32 LSE 1084748
------------------- -------------------- -------------- --------
11,727 61.4300 16:00:50 LSE 1091494
------------------- -------------------- -------------- --------
14,401 61.4300 16:00:50 LSE 1091496
------------------- -------------------- -------------- --------
28,375 61.4400 16:03:01 LSE 1094492
------------------- -------------------- -------------- --------
28,916 61.4000 16:05:48 LSE 1098721
------------------- -------------------- -------------- --------
29,180 61.3100 16:09:26 LSE 1105037
------------------- -------------------- -------------- --------
6,611 61.3600 16:14:48 LSE 1113923
------------------- -------------------- -------------- --------
7,500 61.3600 16:14:48 LSE 1113921
------------------- -------------------- -------------- --------
12,500 61.3600 16:14:48 LSE 1113919
------------------- -------------------- -------------- --------
6,167 61.3600 16:14:48 LSE 1113917
------------------- -------------------- -------------- --------
7,500 61.3600 16:14:48 LSE 1113915
------------------- -------------------- -------------- --------
11,904 61.3600 16:14:48 LSE 1113913
------------------- -------------------- -------------- --------
22,119 61.3500 16:18:50 LSE 1121864
------------------- -------------------- -------------- --------
6,212 61.3500 16:18:50 LSE 1121860
------------------- -------------------- -------------- --------
15,589 61.3800 16:20:55 LSE 1126622
------------------- -------------------- -------------- --------
10,917 61.3800 16:20:55 LSE 1126620
------------------- -------------------- -------------- --------
9,158 61.3700 16:23:06 LSE 1131300
------------------- -------------------- -------------- --------
7,500 61.3700 16:23:06 LSE 1131298
------------------- -------------------- -------------- --------
13,800 61.3700 16:23:06 LSE 1131296
------------------- -------------------- -------------- --------
23,985 61.3700 16:23:06 LSE 1131286
------------------- -------------------- -------------- --------
10,772 61.3700 16:23:06 LSE 1131290
------------------- -------------------- -------------- --------
5,228 61.3700 16:23:06 LSE 1131288
------------------- -------------------- -------------- --------
16,836 61.3700 16:23:06 LSE 1131292
------------------- -------------------- -------------- --------
5,927 61.4100 16:24:48 LSE 1134794
------------------- -------------------- -------------- --------
13,208 61.4100 16:24:48 LSE 1134792
------------------- -------------------- -------------- --------
24,860 61.4100 16:24:48 LSE 1134788
------------------- -------------------- -------------- --------
5,489 61.4100 16:24:48 LSE 1134790
------------------- -------------------- -------------- --------
29,297 61.3800 16:25:13 LSE 1135956
------------------- -------------------- -------------- --------
18,210 61.3600 16:25:35 LSE 1137115
------------------- -------------------- -------------- --------
9,157 61.3600 16:25:35 LSE 1137108
------------------- -------------------- -------------- --------
6,762 61.3700 16:27:39 LSE 1140872
------------------- -------------------- -------------- --------
12,000 61.3700 16:27:39 LSE 1140870
------------------- -------------------- -------------- --------
162 61.3700 16:27:39 LSE 1140868
------------------- -------------------- -------------- --------
3,512 61.3700 16:27:39 LSE 1140866
------------------- -------------------- -------------- --------
9,090 61.3700 16:27:39 LSE 1140863
------------------- -------------------- -------------- --------
26,939 61.4500 16:28:50 LSE 1143252
------------------- -------------------- -------------- --------
3,037 61.4500 16:29:01 LSE 1143670
------------------- -------------------- -------------- --------
5,600 61.4500 16:29:01 LSE 1143664
------------------- -------------------- -------------- --------
5,900 61.4500 16:29:01 LSE 1143662
------------------- -------------------- -------------- --------
4,200 61.4500 16:29:01 LSE 1143655
------------------- -------------------- -------------- --------
2,014 61.3800 08:43:54 Turquoise 669523
------------------- -------------------- -------------- --------
2,308 61.3800 08:43:54 Turquoise 669520
------------------- -------------------- -------------- --------
2,124 61.3800 08:43:54 Turquoise 669499
------------------- -------------------- -------------- --------
2,157 61.3800 08:43:55 Turquoise 669531
------------------- -------------------- -------------- --------
259 61.3800 08:44:05 Turquoise 669865
------------------- -------------------- -------------- --------
7,500 61.3800 08:44:05 Turquoise 669863
------------------- -------------------- -------------- --------
1,864 61.4000 08:45:58 Turquoise 673179
------------------- -------------------- -------------- --------
2,550 61.4000 08:46:00 Turquoise 673204
------------------- -------------------- -------------- --------
2,116 61.3600 08:46:24 Turquoise 674053
------------------- -------------------- -------------- --------
2,195 61.4200 08:48:08 Turquoise 677145
------------------- -------------------- -------------- --------
2,485 61.4200 08:48:12 Turquoise 677279
------------------- -------------------- -------------- --------
2,038 61.4200 08:50:27 Turquoise 680989
------------------- -------------------- -------------- --------
2,520 61.4200 08:50:43 Turquoise 681392
------------------- -------------------- -------------- --------
1,165 61.4200 08:50:43 Turquoise 681390
------------------- -------------------- -------------- --------
2,406 61.4200 08:53:36 Turquoise 689058
------------------- -------------------- -------------- --------
5,475 61.4200 08:53:37 Turquoise 689117
------------------- -------------------- -------------- --------
5,202 61.3800 08:55:46 Turquoise 693797
------------------- -------------------- -------------- --------
3,292 61.4000 08:57:05 Turquoise 697162
------------------- -------------------- -------------- --------
2,145 61.3900 08:58:51 Turquoise 700580
------------------- -------------------- -------------- --------
2,845 61.3900 08:59:05 Turquoise 701467
------------------- -------------------- -------------- --------
1,330 61.3800 08:59:48 Turquoise 703040
------------------- -------------------- -------------- --------
64 61.4000 09:00:06 Turquoise 704159
------------------- -------------------- -------------- --------
97 61.4000 09:00:06 Turquoise 704157
------------------- -------------------- -------------- --------
148 61.4000 09:00:06 Turquoise 704151
------------------- -------------------- -------------- --------
1,166 61.3800 09:00:44 Turquoise 705112
------------------- -------------------- -------------- --------
2,000 61.3900 09:01:12 Turquoise 706457
------------------- -------------------- -------------- --------
4,973 61.3900 09:02:49 Turquoise 709877
------------------- -------------------- -------------- --------
1,738 61.3900 09:03:07 Turquoise 710148
------------------- -------------------- -------------- --------
1,479 61.3500 09:03:36 Turquoise 710638
------------------- -------------------- -------------- --------
3,882 61.4200 09:05:26 Turquoise 712388
------------------- -------------------- -------------- --------
2,239 61.4100 09:06:08 Turquoise 713217
------------------- -------------------- -------------- --------
3,862 61.4100 09:07:13 Turquoise 714255
------------------- -------------------- -------------- --------
92 61.3900 09:08:03 Turquoise 716377
------------------- -------------------- -------------- --------
2,159 61.4000 09:09:14 Turquoise 718176
------------------- -------------------- -------------- --------
303 61.4100 09:09:39 Turquoise 718505
------------------- -------------------- -------------- --------
2,268 61.3900 09:10:20 Turquoise 718975
------------------- -------------------- -------------- --------
244 61.4000 09:11:42 Turquoise 720186
------------------- -------------------- -------------- --------
6,909 61.3900 09:13:02 Turquoise 721324
------------------- -------------------- -------------- --------
1,081 61.3800 09:13:21 Turquoise 721624
------------------- -------------------- -------------- --------
2,401 61.3900 09:14:05 Turquoise 722210
------------------- -------------------- -------------- --------
12 61.3900 09:14:08 Turquoise 722250
------------------- -------------------- -------------- --------
5,040 61.3800 09:15:27 Turquoise 723216
------------------- -------------------- -------------- --------
2,952 61.3800 09:16:35 Turquoise 724139
------------------- -------------------- -------------- --------
853 61.4200 09:52:56 Turquoise 760506
------------------- -------------------- -------------- --------
6,449 61.4200 09:52:56 Turquoise 760501
------------------- -------------------- -------------- --------
1,658 61.4200 09:52:56 Turquoise 760497
------------------- -------------------- -------------- --------
9,504 61.4200 09:52:56 Turquoise 760495
------------------- -------------------- -------------- --------
6,600 61.4200 09:52:56 Turquoise 760490
------------------- -------------------- -------------- --------
2,029 61.4200 09:52:56 Turquoise 760488
------------------- -------------------- -------------- --------
2,487 61.4200 09:52:56 Turquoise 760486
------------------- -------------------- -------------- --------
400 61.4200 09:52:56 Turquoise 760484
------------------- -------------------- -------------- --------
1,767 61.4200 09:52:56 Turquoise 760482
------------------- -------------------- -------------- --------
2,483 61.4200 09:52:56 Turquoise 760464
------------------- -------------------- -------------- --------
2,016 61.4200 09:52:56 Turquoise 760470
------------------- -------------------- -------------- --------
2,062 61.4200 09:52:56 Turquoise 760466
------------------- -------------------- -------------- --------
2,060 61.4200 09:52:56 Turquoise 760468
------------------- -------------------- -------------- --------
2,318 61.4200 09:52:56 Turquoise 760478
------------------- -------------------- -------------- --------
2,135 61.4200 09:52:56 Turquoise 760472
------------------- -------------------- -------------- --------
2,454 61.4200 09:52:56 Turquoise 760476
------------------- -------------------- -------------- --------
2,005 61.4200 09:52:56 Turquoise 760480
------------------- -------------------- -------------- --------
2,306 61.4200 09:52:56 Turquoise 760474
------------------- -------------------- -------------- --------
2,394 61.4200 09:52:56 Turquoise 760462
------------------- -------------------- -------------- --------
4,932 61.4200 09:52:57 Turquoise 760521
------------------- -------------------- -------------- --------
8,138 61.4200 09:52:57 Turquoise 760519
------------------- -------------------- -------------- --------
4,232 61.4200 09:52:57 Turquoise 760517
------------------- -------------------- -------------- --------
8,138 61.4200 09:52:58 Turquoise 760538
------------------- -------------------- -------------- --------
4,660 61.4200 09:52:58 Turquoise 760540
------------------- -------------------- -------------- --------
456 61.4100 09:53:01 Turquoise 760575
------------------- -------------------- -------------- --------
4,714 61.4100 09:53:01 Turquoise 760573
------------------- -------------------- -------------- --------
2,528 61.4200 10:08:50 Turquoise 776215
------------------- -------------------- -------------- --------
2,246 61.4200 10:08:50 Turquoise 776213
------------------- -------------------- -------------- --------
2,328 61.4200 10:08:50 Turquoise 776211
------------------- -------------------- -------------- --------
7,500 61.4200 10:09:00 Turquoise 776327
------------------- -------------------- -------------- --------
3,380 61.4200 10:09:00 Turquoise 776324
------------------- -------------------- -------------- --------
526 61.4200 10:09:00 Turquoise 776320
------------------- -------------------- -------------- --------
2,423 61.4200 10:09:00 Turquoise 776322
------------------- -------------------- -------------- --------
7,500 61.4200 10:09:02 Turquoise 776357
------------------- -------------------- -------------- --------
2,378 61.4200 10:09:02 Turquoise 776355
------------------- -------------------- -------------- --------
5,930 61.4200 10:10:20 Turquoise 777317
------------------- -------------------- -------------- --------
2,309 61.4200 10:19:08 Turquoise 784021
------------------- -------------------- -------------- --------
2,242 61.4200 10:19:08 Turquoise 784019
------------------- -------------------- -------------- --------
2,381 61.4200 10:19:09 Turquoise 784035
------------------- -------------------- -------------- --------
2,268 61.4200 10:19:12 Turquoise 784070
------------------- -------------------- -------------- --------
6,977 61.4200 10:19:13 Turquoise 784092
------------------- -------------------- -------------- --------
2,271 61.4200 10:19:13 Turquoise 784090
------------------- -------------------- -------------- --------
461 61.4000 10:20:44 Turquoise 785312
------------------- -------------------- -------------- --------
1,443 61.4000 10:20:44 Turquoise 785308
------------------- -------------------- -------------- --------
3,569 61.4000 10:21:59 Turquoise 786320
------------------- -------------------- -------------- --------
3,300 61.3800 10:23:51 Turquoise 787732
------------------- -------------------- -------------- --------
2,295 61.3800 10:24:43 Turquoise 788697
------------------- -------------------- -------------- --------
505 61.3500 10:27:16 Turquoise 790481
------------------- -------------------- -------------- --------
6,521 61.3700 10:28:17 Turquoise 791578
------------------- -------------------- -------------- --------
5,299 61.3500 10:30:56 Turquoise 793819
------------------- -------------------- -------------- --------
2,981 61.3300 10:32:21 Turquoise 794876
------------------- -------------------- -------------- --------
860 61.3300 10:33:40 Turquoise 795986
------------------- -------------------- -------------- --------
413 61.3400 10:34:45 Turquoise 796932
------------------- -------------------- -------------- --------
2,024 61.4200 10:45:39 Turquoise 807024
------------------- -------------------- -------------- --------
2,021 61.4200 10:45:55 Turquoise 807323
------------------- -------------------- -------------- --------
3,163 61.4200 10:47:21 Turquoise 808614
------------------- -------------------- -------------- --------
2,989 61.4200 10:47:21 Turquoise 808612
------------------- -------------------- -------------- --------
3,115 61.4200 10:47:21 Turquoise 808610
------------------- -------------------- -------------- --------
2,027 61.4200 10:47:22 Turquoise 808633
------------------- -------------------- -------------- --------
2,268 61.4200 10:47:22 Turquoise 808631
------------------- -------------------- -------------- --------
2,144 61.4200 10:47:22 Turquoise 808629
------------------- -------------------- -------------- --------
2,599 61.4200 10:47:23 Turquoise 808645
------------------- -------------------- -------------- --------
2,198 61.4200 10:47:23 Turquoise 808647
------------------- -------------------- -------------- --------
2,649 61.4200 10:47:43 Turquoise 808832
------------------- -------------------- -------------- --------
2,325 61.4200 10:51:20 Turquoise 812146
------------------- -------------------- -------------- --------
394 61.4200 10:51:20 Turquoise 812144
------------------- -------------------- -------------- --------
2,000 61.4200 10:51:20 Turquoise 812142
------------------- -------------------- -------------- --------
2,996 61.4100 10:51:26 Turquoise 812304
------------------- -------------------- -------------- --------
2,908 61.3900 10:53:08 Turquoise 814144
------------------- -------------------- -------------- --------
2,387 61.3900 10:54:57 Turquoise 815728
------------------- -------------------- -------------- --------
3,167 61.4100 10:55:58 Turquoise 816801
------------------- -------------------- -------------- --------
2,402 61.4100 10:58:03 Turquoise 819822
------------------- -------------------- -------------- --------
49 61.4100 10:58:03 Turquoise 819820
------------------- -------------------- -------------- --------
2,317 61.4000 10:59:09 Turquoise 820892
------------------- -------------------- -------------- --------
1,509 61.4200 11:01:04 Turquoise 822376
------------------- -------------------- -------------- --------
2,815 61.4100 11:02:05 Turquoise 823044
------------------- -------------------- -------------- --------
1,953 61.4100 11:02:05 Turquoise 823042
------------------- -------------------- -------------- --------
1,596 61.4200 11:04:11 Turquoise 824317
------------------- -------------------- -------------- --------
6,415 61.4200 11:11:45 Turquoise 829148
------------------- -------------------- -------------- --------
2,489 61.4200 11:11:45 Turquoise 829146
------------------- -------------------- -------------- --------
6,000 61.4200 11:12:16 Turquoise 829444
------------------- -------------------- -------------- --------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSQXLFFVVFXBBB
(END) Dow Jones Newswires
August 13, 2018 12:35 ET (16:35 GMT)
1 Year Lloyds Banking Chart |
1 Month Lloyds Banking Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
