Transaction in Own Shares

RNS Number : 3826L

Lloyds Banking Group PLC

18 April 2018

 

						18 April 2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
Ordinary Shares
Date of purchases:						18 April 2018
Number of ordinary shares purchased:						5,000,000
Highest price paid per share (pence):						67.8300
Lowest price paid per share (pence):						67.4300
Volume weighted average price paid per share (pence):						67.6335

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.

The Company intends to cancel these Shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.

- END -

For further information:

Investor Relations

Douglas Radcliffe                                                                               [phone]

Group Investor Relations Director

[e-mail]

Corporate Affairs

Matt Smith                                                                                           [phone]

Head of Corporate Media

[e-mail]

SCHEDULE

TRANSACTION DETAILS

Aggregated information
Date of purchase:	18 April 2018
Trading venue	Volume weighted average price (pence)	Aggregated volume
London Stock Exchange	67.6335	5,000,000
BATS Europe	0.0000	0
Chi-X Europe	0.0000	0
Turquoise	0.0000	0
Transaction details
Issuer name:	Lloyds Banking Group plc
ISIN:	GB0008706128
Intermediary name:	UBS Limited
Intermediary code:	UBSWGB24
Time zone:	UTC
Currency:	GBX
Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue	MatchId
12,873	67.6600	08:47:27	LSE	676572
13,904	67.6700	08:47:27	LSE	676568
18,414	67.6800	08:47:27	LSE	676565
12,233	67.6400	08:48:52	LSE	678481
9,006	67.6600	08:48:52	LSE	678479
2,789	67.6600	08:48:52	LSE	678477
12,532	67.6800	08:50:42	LSE	681761
15,073	67.6900	08:51:50	LSE	683450
11,657	67.6600	08:51:52	LSE	683505
12,470	67.6800	08:51:52	LSE	683503
1,234	67.6400	08:52:31	LSE	684453
2,793	67.6400	08:52:32	LSE	684481
6,096	67.6400	08:52:35	LSE	684575
680	67.6400	08:52:37	LSE	684640
12,947	67.6300	08:55:25	LSE	689083
7,652	67.6200	08:57:35	LSE	692714
4,788	67.6200	08:57:35	LSE	692712
274	67.6200	08:57:35	LSE	692710
11,770	67.6100	08:57:45	LSE	692952
13,683	67.6300	08:58:41	LSE	694817
12,613	67.6300	08:59:50	LSE	697571
10,540	67.6200	08:59:51	LSE	697609
11,335	67.6300	09:00:28	LSE	698626
931	67.6200	09:01:11	LSE	699435
10,695	67.6200	09:01:27	LSE	699658
11,509	67.6200	09:03:27	LSE	701911
5,860	67.6600	09:06:45	LSE	705603
8,820	67.6600	09:06:45	LSE	705601
17,469	67.6500	09:07:16	LSE	706236
705	67.6500	09:07:16	LSE	706234
18,064	67.7500	09:12:00	LSE	713200
8,487	67.7600	09:12:00	LSE	713196
11,836	67.7600	09:12:00	LSE	713198
16,340	67.7400	09:12:07	LSE	713361
14,447	67.7300	09:12:33	LSE	713770
14,656	67.7200	09:13:21	LSE	714629
1,086	67.7100	09:13:49	LSE	714973
931	67.7100	09:13:51	LSE	715014
931	67.7100	09:13:54	LSE	715069
931	67.7100	09:13:57	LSE	715097
931	67.7100	09:13:59	LSE	715130
931	67.7100	09:14:04	LSE	715229
931	67.7100	09:14:07	LSE	715261
931	67.7100	09:14:09	LSE	715346
931	67.7100	09:14:12	LSE	715410
931	67.7100	09:14:14	LSE	715443
931	67.7100	09:14:16	LSE	715473
658	67.7100	09:14:33	LSE	715811
1,045	67.7200	09:15:31	LSE	716814
12,702	67.7200	09:15:31	LSE	716812
14,871	67.7400	09:16:35	LSE	717721
2,007	67.7400	09:18:24	LSE	719656
931	67.7400	09:18:25	LSE	719669
931	67.7400	09:18:28	LSE	719721
931	67.7400	09:18:30	LSE	719762
12,255	67.7400	09:19:04	LSE	720416
6,180	67.7400	09:19:04	LSE	720414
13,171	67.7300	09:19:11	LSE	720537
1,083	67.7500	09:21:29	LSE	723413
3,503	67.7500	09:21:29	LSE	723411
12,054	67.7500	09:21:29	LSE	723409
16,298	67.7400	09:22:03	LSE	724513
681	67.7400	09:23:10	LSE	725615
19,230	67.7500	09:23:48	LSE	726201
15,280	67.7400	09:23:56	LSE	726353
12,057	67.7400	09:24:28	LSE	726874
4,454	67.7400	09:24:28	LSE	726872
16,177	67.7400	09:24:58	LSE	727389
12,620	67.7300	09:25:14	LSE	727648
13,486	67.7300	09:26:28	LSE	728778
12,947	67.7200	09:27:01	LSE	729276
6,865	67.7300	09:27:59	LSE	730066
5,128	67.7300	09:27:59	LSE	730064
12,822	67.7100	09:29:50	LSE	731964
11,132	67.7000	09:29:51	LSE	732013
12,619	67.6900	09:29:53	LSE	732062
12,876	67.6800	09:30:18	LSE	733066
16,205	67.6900	09:30:18	LSE	733064
16,718	67.7000	09:30:18	LSE	733062
12,866	67.6900	09:30:47	LSE	733752
12,778	67.7000	09:30:47	LSE	733750
12,934	67.6700	09:30:53	LSE	733829
12,535	67.6600	09:31:19	LSE	734307
13,053	67.6000	09:31:33	LSE	735125
12,473	67.5100	09:32:08	LSE	735822
13,942	67.6000	09:34:01	LSE	738120
931	67.6000	09:34:01	LSE	738118
11,206	67.5900	09:34:03	LSE	738162
5,986	67.5800	09:34:08	LSE	738354
6,339	67.5800	09:34:08	LSE	738352
1,006	67.5000	09:34:25	LSE	738634
10,000	67.5000	09:34:25	LSE	738632
14,946	67.5500	09:37:09	LSE	742351
12,649	67.5700	09:37:09	LSE	742348
7,015	67.5400	09:37:14	LSE	742401
3,912	67.5400	09:37:25	LSE	742591
931	67.5300	09:37:26	LSE	742631
10,193	67.5300	09:37:28	LSE	742664
13,176	67.5200	09:38:46	LSE	743992
2,515	67.5700	09:39:39	LSE	744806
3,357	67.5700	09:39:39	LSE	744804
6,334	67.5700	09:39:39	LSE	744802
497	67.5700	09:39:39	LSE	744800
12,415	67.6100	09:41:12	LSE	746460
12,538	67.6000	09:41:14	LSE	746514
519	67.6000	09:41:14	LSE	746516
11,929	67.5800	09:41:25	LSE	746796
10,814	67.6000	09:43:46	LSE	749561
440	67.6000	09:44:05	LSE	749876
931	67.6000	09:44:08	LSE	749926
931	67.6000	09:44:10	LSE	749970
931	67.6000	09:44:12	LSE	750004
931	67.6000	09:44:15	LSE	750064
11,673	67.6400	09:45:39	LSE	751424
2,072	67.6400	09:45:39	LSE	751426
10,734	67.6200	09:46:38	LSE	752332
11,295	67.6300	09:46:38	LSE	752329
12,080	67.6300	09:49:08	LSE	754986
13,046	67.6500	09:49:58	LSE	756020
4,306	67.6500	09:51:02	LSE	758240
8,066	67.6500	09:51:02	LSE	758238
12,528	67.6800	09:51:43	LSE	759426
12,323	67.7000	09:53:31	LSE	761357
12,236	67.7200	09:55:49	LSE	763612
3,973	67.7100	09:56:07	LSE	763885
931	67.7100	09:56:09	LSE	763944
931	67.7100	09:56:12	LSE	764016
6,767	67.7100	09:56:23	LSE	764165
12,236	67.7300	09:57:25	LSE	765286
11,922	67.7000	09:58:31	LSE	766581
11,567	67.7300	10:00:29	LSE	769130
12,630	67.7100	10:02:08	LSE	770519
11,056	67.6900	10:03:16	LSE	771514
931	67.6700	10:03:33	LSE	771818
931	67.6700	10:03:35	LSE	771849
931	67.6700	10:03:38	LSE	771918
931	67.6700	10:03:41	LSE	771976
8,990	67.6700	10:03:49	LSE	772090
12,818	67.6600	10:05:56	LSE	778568
12,063	67.7200	10:07:07	LSE	779594
448	67.6900	10:07:37	LSE	779989
931	67.6900	10:07:39	LSE	780016
931	67.6900	10:07:42	LSE	780046
931	67.6900	10:07:44	LSE	780072
931	67.6900	10:07:46	LSE	780097
931	67.6900	10:07:49	LSE	780120
931	67.6900	10:07:52	LSE	780147
931	67.6900	10:07:55	LSE	780168
931	67.6900	10:07:57	LSE	780198
2,097	67.6900	10:07:59	LSE	780221
1,722	67.6900	10:07:59	LSE	780219
11,775	67.6800	10:09:07	LSE	781203
11,817	67.6800	10:12:42	LSE	785682
5,696	67.6900	10:15:00	LSE	787806
14,904	67.7000	10:15:49	LSE	788759
10,714	67.6900	10:15:50	LSE	788776
10,934	67.6900	10:18:31	LSE	792047
11,890	67.6800	10:18:33	LSE	792062
10,739	67.6700	10:20:40	LSE	794449
1,692	67.6700	10:20:43	LSE	794486
9,240	67.6700	10:22:51	LSE	796811
3,017	67.6700	10:22:51	LSE	796809
5,565	67.6600	10:24:16	LSE	798355
2,097	67.6800	10:27:36	LSE	802585
10,394	67.6800	10:27:36	LSE	802583
6,584	67.6800	10:27:52	LSE	802862
5,407	67.6800	10:27:52	LSE	802860
12,129	67.6700	10:29:48	LSE	805342
12,446	67.6500	10:32:05	LSE	808918
6,213	67.6400	10:32:32	LSE	809533
5,348	67.6400	10:32:36	LSE	809587
13,071	67.6400	10:34:27	LSE	812317
2,099	67.6500	10:35:18	LSE	813756
10,452	67.6500	10:35:18	LSE	813754
12,838	67.6500	10:35:18	LSE	813750
11,136	67.6600	10:37:16	LSE	817238
1,976	67.6400	10:40:50	LSE	822123
10,604	67.6400	10:40:50	LSE	822121
11,656	67.6200	10:43:32	LSE	825774
10,646	67.6100	10:44:22	LSE	826873
5,005	67.6000	10:49:29	LSE	832970
6,083	67.6000	10:49:47	LSE	833367
2,681	67.6100	10:51:29	LSE	835632
6,428	67.6100	10:51:29	LSE	835630
5,805	67.6100	10:51:29	LSE	835628
6,902	67.6100	10:52:44	LSE	836994
11,026	67.6100	10:54:22	LSE	838956
699	67.6100	10:54:22	LSE	838954
6,207	67.6100	10:54:22	LSE	838952
2,436	67.6000	10:57:11	LSE	843119
9,562	67.6000	10:57:11	LSE	843117
4,300	67.6000	10:57:37	LSE	843733
8,945	67.6000	10:57:37	LSE	843731
13,329	67.6100	10:59:15	LSE	846082
308	67.6100	10:59:15	LSE	846080
10,677	67.6000	11:00:41	LSE	847287
9,668	67.5900	11:01:12	LSE	847696
1,763	67.5900	11:01:12	LSE	847694
12,908	67.5800	11:03:24	LSE	849164
3,688	67.5800	11:04:01	LSE	849768
8,062	67.5800	11:04:01	LSE	849766
11,653	67.5700	11:05:13	LSE	850700
12,136	67.5400	11:07:48	LSE	852230
3,153	67.5400	11:08:57	LSE	853094
6,189	67.5400	11:08:57	LSE	853092
3,078	67.5400	11:09:28	LSE	853550
12,854	67.5600	11:11:52	LSE	855539
5,913	67.5500	11:15:00	LSE	857925
4,973	67.5500	11:17:41	LSE	859858
11,819	67.5500	11:17:45	LSE	859906
12,912	67.5600	11:20:17	LSE	861894
897	67.5600	11:20:59	LSE	862373
6,093	67.5600	11:21:04	LSE	862429
5,205	67.5600	11:21:37	LSE	862857
12,790	67.5600	11:22:05	LSE	863177
6,465	67.5300	11:24:19	LSE	864550
6,084	67.5300	11:24:19	LSE	864548
11,518	67.5200	11:24:59	LSE	864881
12,394	67.5200	11:27:41	LSE	866827
14,744	67.5200	11:31:55	LSE	870297
6,200	67.5200	11:33:21	LSE	871371
6,272	67.5200	11:33:21	LSE	871373
11,335	67.5200	11:33:21	LSE	871353
4,869	67.5100	11:44:13	LSE	878393
6,696	67.5100	11:44:13	LSE	878391
3,768	67.5100	11:44:13	LSE	878389
17,271	67.5500	11:46:27	LSE	879717
16,175	67.5600	11:48:19	LSE	881226
12,494	67.5600	11:49:18	LSE	881935
5,391	67.5500	11:49:22	LSE	881979
7,394	67.5500	11:49:22	LSE	881977
10,749	67.5400	11:49:57	LSE	882419
11,702	67.5400	11:51:04	LSE	883281
14,640	67.5900	11:56:21	LSE	886913
6,590	67.6300	12:02:27	LSE	891239
4,158	67.6400	12:03:54	LSE	892645
2,415	67.6400	12:03:54	LSE	892643
6,600	67.6400	12:03:54	LSE	892641
7,000	67.6400	12:03:54	LSE	892639
296	67.6400	12:03:54	LSE	892637
16,246	67.6400	12:03:54	LSE	892632
15,317	67.6400	12:03:54	LSE	892627
6,418	67.6300	12:04:11	LSE	892952
6,114	67.6300	12:04:32	LSE	893229
15,187	67.6800	12:11:46	LSE	898853
3,623	67.6700	12:11:48	LSE	898923
4,306	67.6700	12:12:31	LSE	899343
6,570	67.6700	12:12:31	LSE	899341
1,773	67.6700	12:12:31	LSE	899339
13,173	67.6600	12:13:17	LSE	899949
10,731	67.6500	12:14:08	LSE	900510
2,455	67.6400	12:15:00	LSE	901012
9,237	67.6400	12:15:00	LSE	901010
11,565	67.6500	12:15:52	LSE	901829
2,712	67.6600	12:18:08	LSE	903151
10,235	67.6600	12:18:08	LSE	903153
8,572	67.6500	12:19:44	LSE	904157
1,307	67.6700	12:21:20	LSE	905326
7,091	67.6700	12:22:27	LSE	906123
11,258	67.6800	12:24:16	LSE	907500
866	67.6800	12:24:16	LSE	907498
1,111	67.6700	12:24:19	LSE	907567
10,101	67.6700	12:24:19	LSE	907565
12,394	67.6700	12:26:58	LSE	909817
11,163	67.6600	12:29:30	LSE	911612
11,094	67.6600	12:30:31	LSE	912370
413	67.6600	12:30:31	LSE	912372
12,511	67.6700	12:34:15	LSE	915123
11,328	67.6600	12:35:10	LSE	916107
2,591	67.6400	12:35:21	LSE	916302
8,554	67.6400	12:35:21	LSE	916300
2,763	67.6200	12:37:57	LSE	918104
6,370	67.6200	12:38:03	LSE	918212
1,843	67.6200	12:39:24	LSE	919174
12,277	67.6400	12:39:24	LSE	919171
6,355	67.6100	12:40:16	LSE	919731
5,120	67.6100	12:40:16	LSE	919733
5,071	67.5900	12:45:17	LSE	923476
7,300	67.5900	12:45:17	LSE	923474
12,445	67.5900	12:45:17	LSE	923465
12,981	67.5900	12:47:51	LSE	925196
5,274	67.5700	12:50:37	LSE	927470
5,540	67.5700	12:50:37	LSE	927468
10,805	67.5600	12:51:18	LSE	927981
12,690	67.5700	12:53:18	LSE	929293
619	67.5700	12:56:59	LSE	931828
14,865	67.5900	12:59:26	LSE	933871
13,612	67.5800	12:59:35	LSE	933971
5,552	67.5900	13:02:16	LSE	935745
8,216	67.5900	13:02:55	LSE	936216
12,146	67.5800	13:03:01	LSE	936268
12,517	67.5700	13:03:12	LSE	941498
319	67.5700	13:03:12	LSE	941496
12,769	67.5400	13:05:58	LSE	945269
12,439	67.5300	13:12:27	LSE	952577
11,137	67.5300	13:13:18	LSE	953444
3,058	67.5300	13:13:18	LSE	953442
2,864	67.5300	13:14:50	LSE	954973
8,548	67.5300	13:14:50	LSE	954971
11,412	67.5300	13:14:50	LSE	954965
11,779	67.5000	13:15:53	LSE	956613
12,136	67.5100	13:20:34	LSE	961142
3,596	67.5000	13:21:20	LSE	962095
7,000	67.5000	13:21:20	LSE	962093
12,446	67.5000	13:21:20	LSE	962091
7,828	67.5100	13:24:23	LSE	965026
6,313	67.5100	13:24:23	LSE	965024
12,892	67.5000	13:24:33	LSE	965195
6,336	67.5100	13:25:18	LSE	966043
5,402	67.5100	13:25:18	LSE	966041
11,293	67.5200	13:29:29	LSE	970003
3,888	67.5200	13:33:16	LSE	973812
12,624	67.5200	13:33:28	LSE	974091
9,511	67.5200	13:33:28	LSE	974089
3,551	67.5200	13:33:28	LSE	974087
7,409	67.5200	13:33:28	LSE	974085
12,005	67.4800	13:33:33	LSE	974235
11,369	67.4500	13:36:48	LSE	977801
12,704	67.4600	13:36:48	LSE	977799
13,049	67.4500	13:40:00	LSE	980647
10,000	67.4400	13:40:36	LSE	981294
704	67.4400	13:40:36	LSE	981292
1,711	67.4400	13:40:36	LSE	981290
582	67.4400	13:41:10	LSE	981816
11,513	67.4400	13:41:56	LSE	982531
11,611	67.4300	13:45:20	LSE	985929
1,895	67.5300	13:51:44	LSE	992739
17,432	67.5300	13:51:44	LSE	992737
12,264	67.5500	13:53:30	LSE	994873
11,585	67.5500	13:53:30	LSE	994871
6,515	67.5400	13:53:47	LSE	995191
6,521	67.5400	13:53:50	LSE	995223
2,287	67.5400	13:54:38	LSE	996072
12,791	67.5400	13:56:08	LSE	997780
893	67.5300	13:56:26	LSE	998096
12,209	67.5300	13:56:26	LSE	998098
1,629	67.5300	13:56:26	LSE	998094
9,773	67.5300	13:56:26	LSE	998091
6,051	67.5300	13:56:26	LSE	998089
10,379	67.5300	13:56:26	LSE	998087
12,007	67.5400	13:58:37	LSE	1000352
12,763	67.5400	14:00:42	LSE	1002897
1,483	67.5300	14:00:43	LSE	1002924
5,426	67.5500	14:01:33	LSE	1004144
1,121	67.6100	14:06:07	LSE	1009718
15,307	67.6100	14:06:07	LSE	1009716
16,331	67.6200	14:06:07	LSE	1009709
2,111	67.6000	14:07:35	LSE	1011483
12,289	67.6100	14:07:35	LSE	1011481
4,355	67.6300	14:07:35	LSE	1011479
10,446	67.6300	14:07:35	LSE	1011477
6,529	67.6000	14:07:36	LSE	1011495
3,282	67.6000	14:07:37	LSE	1011507
10,615	67.6000	14:09:05	LSE	1013419
11,194	67.6700	14:12:35	LSE	1017162
12,838	67.6500	14:12:38	LSE	1017225
3,015	67.6700	14:14:05	LSE	1019217
8,520	67.6700	14:14:05	LSE	1019215
12,089	67.6700	14:14:24	LSE	1019714
12,024	67.6600	14:14:26	LSE	1019737
10,948	67.6500	14:15:42	LSE	1021187
11,972	67.6400	14:17:13	LSE	1023089
12,806	67.6500	14:18:45	LSE	1025012
4,711	67.6400	14:18:48	LSE	1025067
7,035	67.6400	14:18:48	LSE	1025061
10,822	67.6700	14:21:38	LSE	1029018
5,444	67.6700	14:22:43	LSE	1030435
6,565	67.6700	14:22:43	LSE	1030433
11,916	67.6700	14:23:22	LSE	1031471
12,384	67.6600	14:23:35	LSE	1031800
8,556	67.7300	14:28:03	LSE	1037994
7,000	67.7300	14:28:03	LSE	1037992
13,861	67.7300	14:28:03	LSE	1037990
13,911	67.7300	14:29:16	LSE	1039404
10,484	67.7200	14:29:18	LSE	1039440
11,363	67.8000	14:31:53	LSE	1047382
11,201	67.8100	14:31:53	LSE	1047380
2,114	67.7900	14:32:04	LSE	1047860
13,357	67.7900	14:32:04	LSE	1047858
10,899	67.7900	14:32:10	LSE	1048142
1,498	67.7900	14:32:10	LSE	1048140
1,473	67.7900	14:32:12	LSE	1048224
15,148	67.8100	14:33:23	LSE	1051518
11,553	67.8000	14:33:24	LSE	1051621
11,853	67.7900	14:33:31	LSE	1052230
4,702	67.7600	14:34:05	LSE	1053655
6,581	67.7600	14:34:16	LSE	1054178
1	67.7600	14:34:26	LSE	1054562
1,789	67.7600	14:34:32	LSE	1054831
9,590	67.7500	14:34:38	LSE	1055182
3,271	67.7500	14:34:38	LSE	1055180
7,000	67.8100	14:35:40	LSE	1057828
4,012	67.8100	14:35:40	LSE	1057830
10,865	67.8100	14:36:00	LSE	1058668
774	67.8300	14:36:48	LSE	1060425
11,131	67.8300	14:36:48	LSE	1060423
992	67.8100	14:37:30	LSE	1061649
10,458	67.8100	14:37:31	LSE	1061651
12,683	67.8200	14:38:15	LSE	1063081
3,168	67.8100	14:38:42	LSE	1064062
9,906	67.8100	14:38:47	LSE	1064168
10,908	67.8000	14:39:16	LSE	1065444
611	67.7900	14:41:00	LSE	1069082
10,911	67.7900	14:41:00	LSE	1069080
11,422	67.7800	14:41:16	LSE	1069690
5,484	67.8100	14:43:07	LSE	1073747
11,576	67.8100	14:43:18	LSE	1074245
8,128	67.8100	14:43:18	LSE	1074243
385	67.8100	14:43:18	LSE	1074241
581	67.8000	14:43:37	LSE	1075059
1,600	67.8000	14:43:38	LSE	1075102
10,522	67.8000	14:43:40	LSE	1075164
9,582	67.7900	14:44:11	LSE	1076482
2,043	67.7900	14:44:11	LSE	1076484
114	67.7800	14:45:52	LSE	1080646
2,800	67.7800	14:45:52	LSE	1080639
2,000	67.7800	14:45:52	LSE	1080637
6,533	67.7800	14:45:52	LSE	1080613
474	67.7800	14:45:52	LSE	1080611
11,427	67.7800	14:45:59	LSE	1080904
400	67.7800	14:46:46	LSE	1082685
400	67.7800	14:46:46	LSE	1082682
800	67.7800	14:47:02	LSE	1083245
1,200	67.7800	14:47:02	LSE	1083243
1,200	67.7800	14:47:02	LSE	1083241
1,600	67.7800	14:47:02	LSE	1083239
2,000	67.7800	14:47:02	LSE	1083237
2,000	67.7800	14:47:02	LSE	1083235
226	67.7800	14:47:03	LSE	1083254
800	67.7800	14:47:03	LSE	1083252
12,577	67.7800	14:47:13	LSE	1083783
5,899	67.7400	14:48:08	LSE	1085926
6,583	67.7400	14:48:08	LSE	1085924
10,899	67.7300	14:48:44	LSE	1087398
15,064	67.7400	14:52:05	LSE	1094894
12,053	67.7100	14:52:17	LSE	1095457
9,548	67.7200	14:52:17	LSE	1095452
2,000	67.7200	14:52:17	LSE	1095450
145	67.7200	14:52:17	LSE	1095448
6,039	67.7300	14:52:17	LSE	1095446
9,755	67.7300	14:52:17	LSE	1095444
2,104	67.7100	14:53:53	LSE	1098749
8,383	67.7100	14:54:18	LSE	1099559
11,831	67.7000	14:54:46	LSE	1100688
506	67.6900	14:54:53	LSE	1101047
11,877	67.6900	14:54:54	LSE	1101053
12,744	67.7000	14:56:18	LSE	1103943
4,280	67.7400	14:58:22	LSE	1108088
7,100	67.7400	14:58:22	LSE	1108086
5,861	67.7400	14:58:22	LSE	1108084
5,726	67.7400	14:58:22	LSE	1108082
800	67.7200	14:59:34	LSE	1110613
2,000	67.7200	14:59:34	LSE	1110601
6,638	67.7200	14:59:36	LSE	1110670
1,600	67.7200	14:59:37	LSE	1110750
1,200	67.7200	14:59:37	LSE	1110722
459	67.7200	14:59:44	LSE	1111054
4,511	67.7200	15:00:10	LSE	1112147
2,848	67.7200	15:00:21	LSE	1112710
5,649	67.7200	15:00:21	LSE	1112708
6,636	67.7300	15:01:18	LSE	1114796
639	67.7300	15:01:18	LSE	1114781
2,000	67.7300	15:01:48	LSE	1116065
4,543	67.7300	15:01:48	LSE	1116063
10,641	67.7400	15:01:48	LSE	1116058
4,017	67.7300	15:01:49	LSE	1116092
12,032	67.7400	15:03:17	LSE	1119749
11,891	67.7400	15:04:01	LSE	1121527
11,735	67.7300	15:04:10	LSE	1121943
11,965	67.7200	15:05:24	LSE	1124383
12,151	67.7100	15:07:01	LSE	1128596
4,373	67.7000	15:07:03	LSE	1128751
1,600	67.7000	15:07:04	LSE	1128773
400	67.7000	15:07:06	LSE	1128849
3,183	67.7200	15:07:39	LSE	1130064
1,237	67.7200	15:07:39	LSE	1130068
7,021	67.7200	15:07:39	LSE	1130066
5,496	67.7100	15:08:05	LSE	1131121
5,663	67.7100	15:08:11	LSE	1131498
10,776	67.6900	15:08:49	LSE	1133009
518	67.6800	15:09:34	LSE	1135222
13,073	67.7000	15:10:44	LSE	1138158
12,434	67.6900	15:11:34	LSE	1140248
12,120	67.6900	15:11:34	LSE	1140245
2,594	67.6800	15:12:45	LSE	1143473
9,173	67.6800	15:13:00	LSE	1143895
400	67.6700	15:13:22	LSE	1144892
11,945	67.6700	15:13:22	LSE	1144894
10,557	67.6400	15:14:17	LSE	1147198
2,474	67.6400	15:15:39	LSE	1150605
9,058	67.6400	15:15:39	LSE	1150603
4,045	67.6200	15:15:53	LSE	1151402
7,245	67.6200	15:15:53	LSE	1151400
6,329	67.6000	15:17:07	LSE	1154614
5,838	67.6000	15:17:07	LSE	1154612
400	67.5900	15:17:17	LSE	1155227
11,067	67.5900	15:17:19	LSE	1155295
1,533	67.5900	15:17:19	LSE	1155297
11,532	67.5800	15:18:52	LSE	1159014
8,743	67.5800	15:20:14	LSE	1162480
4,202	67.5800	15:20:14	LSE	1162478
1,733	67.5700	15:21:21	LSE	1165122
12,695	67.5600	15:21:30	LSE	1165387
2,817	67.5700	15:21:30	LSE	1165385
7,993	67.5700	15:21:30	LSE	1165383
12,418	67.5700	15:23:21	LSE	1169467
12,512	67.5800	15:24:58	LSE	1173652
7,130	67.5800	15:25:12	LSE	1174594
6,494	67.5800	15:25:14	LSE	1174709
12,851	67.5800	15:25:19	LSE	1174975
12,253	67.5800	15:26:49	LSE	1178075
4,855	67.6000	15:28:34	LSE	1182069
10,075	67.6000	15:28:34	LSE	1182067
1,720	67.6000	15:28:34	LSE	1182065
1,200	67.6300	15:30:13	LSE	1186015
2,800	67.6300	15:30:17	LSE	1186180
1,200	67.6300	15:30:21	LSE	1186335
2,400	67.6300	15:30:22	LSE	1186365
11,533	67.6300	15:30:28	LSE	1186584
13,938	67.6300	15:30:28	LSE	1186579
5,052	67.6300	15:30:28	LSE	1186564
10,790	67.6300	15:30:28	LSE	1186566
10,670	67.6300	15:31:11	LSE	1188321
245	67.6200	15:31:49	LSE	1189677
1,600	67.6200	15:31:51	LSE	1189701
1,200	67.6200	15:31:53	LSE	1189821
6,561	67.6200	15:31:54	LSE	1189868
2,400	67.6200	15:31:55	LSE	1189895
663	67.6200	15:31:58	LSE	1190007
475	67.6200	15:32:15	LSE	1190879
800	67.6200	15:32:18	LSE	1190956
400	67.6200	15:32:25	LSE	1191204
6,560	67.6200	15:32:28	LSE	1191337
2,000	67.6200	15:32:28	LSE	1191319
2,368	67.6200	15:32:29	LSE	1191359
3,007	67.6200	15:34:04	LSE	1195952
7,500	67.6200	15:34:04	LSE	1195950
11,700	67.6200	15:34:04	LSE	1195948
617	67.6000	15:34:29	LSE	1197049
986	67.6000	15:34:29	LSE	1197047
10,000	67.6000	15:34:29	LSE	1197045
3,630	67.5700	15:35:26	LSE	1199175
12,946	67.5800	15:36:02	LSE	1200673
10,666	67.5800	15:36:30	LSE	1201978
662	67.5500	15:37:12	LSE	1203925
1,811	67.5500	15:37:18	LSE	1204118
6,736	67.5500	15:37:24	LSE	1204367
3,634	67.5500	15:37:24	LSE	1204365
16,722	67.5500	15:41:14	LSE	1213574
9,113	67.5400	15:41:49	LSE	1214876
5,227	67.5400	15:41:49	LSE	1214878
4,139	67.5400	15:42:03	LSE	1215402
3,705	67.5400	15:42:15	LSE	1215812
6,541	67.5400	15:42:15	LSE	1215810
5,618	67.5900	15:43:39	LSE	1219692
6,416	67.5900	15:43:39	LSE	1219690
2,824	67.6100	15:46:31	LSE	1226459
15,590	67.6100	15:46:31	LSE	1226457
4,455	67.6000	15:46:43	LSE	1226881
6,535	67.6200	15:49:22	LSE	1232896
16,222	67.6300	15:49:43	LSE	1234087
6,536	67.6300	15:50:17	LSE	1235168
18,512	67.6400	15:50:52	LSE	1236372
6,437	67.6300	15:51:11	LSE	1237115
12,798	67.6300	15:51:11	LSE	1237113
540	67.6200	15:51:18	LSE	1237360
7,000	67.6200	15:51:18	LSE	1237358
7,800	67.6200	15:51:18	LSE	1237356
14,946	67.6200	15:51:18	LSE	1237354
12,490	67.6100	15:51:40	LSE	1238150
11,720	67.5900	15:52:26	LSE	1239842
11,426	67.5700	15:52:48	LSE	1240638
11,127	67.5800	15:55:08	LSE	1245866
596	67.5700	15:55:09	LSE	1245952
6,536	67.5700	15:55:10	LSE	1246006
6,094	67.6100	15:56:47	LSE	1249821
9,690	67.6100	15:56:47	LSE	1249819
13,969	67.6000	15:57:24	LSE	1251056
9,518	67.5800	15:57:29	LSE	1251228
7,384	67.5800	15:57:48	LSE	1251849
4,971	67.5800	15:57:48	LSE	1251851
2,616	67.5800	15:57:48	LSE	1251847
6,542	67.5800	15:58:25	LSE	1253142
4,569	67.5800	15:58:37	LSE	1253475
11,633	67.5700	15:59:47	LSE	1257266
447	67.5600	15:59:58	LSE	1257762
11,845	67.5600	16:00:12	LSE	1258926
10,920	67.5600	16:00:49	LSE	1261153
5,679	67.5500	16:01:02	LSE	1261597
5,627	67.5500	16:01:07	LSE	1261824
3,571	67.5800	16:02:04	LSE	1264442
9,499	67.5800	16:02:32	LSE	1265569
540	67.5700	16:02:49	LSE	1266339
10,217	67.5700	16:02:49	LSE	1266337
6,827	67.5700	16:03:09	LSE	1267257
4,897	67.5700	16:03:09	LSE	1267255
3,174	67.5400	16:03:42	LSE	1268745
7,112	67.5400	16:03:42	LSE	1268743
669	67.5400	16:03:48	LSE	1269034
11,540	67.5300	16:04:08	LSE	1269927
6,308	67.5600	16:05:43	LSE	1274640
6,532	67.5600	16:05:43	LSE	1274496
3,310	67.5600	16:05:43	LSE	1274463
9,713	67.5600	16:05:43	LSE	1274461
10,872	67.5700	16:07:27	LSE	1279870
11,577	67.5800	16:07:27	LSE	1279867
12,556	67.5600	16:07:40	LSE	1280348
11,156	67.5800	16:08:41	LSE	1283181
12,047	67.6000	16:10:21	LSE	1288050
6,234	67.6100	16:11:09	LSE	1290525
8,370	67.6100	16:11:09	LSE	1290523
5,872	67.6000	16:11:18	LSE	1291371
7,779	67.6000	16:11:36	LSE	1292079
10,691	67.6000	16:11:59	LSE	1293178
5,290	67.5900	16:12:06	LSE	1293596
5,870	67.5900	16:12:06	LSE	1293594
3,075	67.6000	16:12:34	LSE	1294878
11,801	67.6000	16:12:34	LSE	1294875
8,563	67.6000	16:12:51	LSE	1295729
1,370	67.5900	16:13:13	LSE	1296795
10,000	67.5900	16:13:13	LSE	1296793
132	67.5700	16:14:48	LSE	1301383
3,232	67.5700	16:14:48	LSE	1301381
188	67.5700	16:14:59	LSE	1301861
6,542	67.5700	16:15:27	LSE	1303566
2,627	67.5700	16:15:30	LSE	1303656
5,217	67.5700	16:15:55	LSE	1304967
6,326	67.5700	16:16:00	LSE	1305164
11,853	67.5500	16:16:02	LSE	1305258
13,277	67.5600	16:16:02	LSE	1305242
12,213	67.5700	16:16:02	LSE	1305240
8,801	67.5500	16:17:18	LSE	1308868
400	67.5500	16:17:24	LSE	1309165
1,931	67.5500	16:17:30	LSE	1309389
5,180	67.5500	16:17:34	LSE	1309545
6,893	67.5500	16:17:34	LSE	1309547
10,226	67.5500	16:18:17	LSE	1312040
1,624	67.5500	16:18:17	LSE	1312038
11,892	67.5500	16:19:27	LSE	1315601
2,019	67.5400	16:19:30	LSE	1315953
7,126	67.5400	16:19:42	LSE	1316808
5,468	67.5400	16:19:48	LSE	1317194
12,978	67.5800	16:21:13	LSE	1321821
1,345	67.5700	16:21:18	LSE	1322109
11,103	67.5700	16:21:18	LSE	1322111
17,621	67.5700	16:21:18	LSE	1322107
12,505	67.5700	16:22:10	LSE	1324570
7,231	67.5600	16:22:37	LSE	1326122
5,626	67.5600	16:22:37	LSE	1326120
2,524	67.5700	16:22:37	LSE	1326003
9,602	67.5700	16:22:37	LSE	1326001
12,363	67.5700	16:22:58	LSE	1327032
12,974	67.5900	16:23:23	LSE	1328404
6,724	67.5700	16:23:52	LSE	1330143
3,792	67.5700	16:23:52	LSE	1330141
1,123	67.5700	16:25:09	LSE	1334155
6,547	67.5700	16:25:10	LSE	1334179
5,148	67.5700	16:25:10	LSE	1334181
11,398	67.6300	16:26:56	LSE	1339244
9,445	67.6300	16:26:56	LSE	1339242
4,177	67.6300	16:26:56	LSE	1339240
9,985	67.6500	16:27:24	LSE	1341197
3,414	67.6500	16:27:24	LSE	1341195
9,610	67.6500	16:27:24	LSE	1341182
759	67.6600	16:27:25	LSE	1341225
6,104	67.6600	16:27:25	LSE	1341223
5,624	67.6600	16:27:25	LSE	1341221
13,863	67.6600	16:27:25	LSE	1341215
3,871	67.6600	16:27:25	LSE	1341219
7,480	67.6600	16:27:25	LSE	1341217
12,493	67.6700	16:27:28	LSE	1341383
2,728	67.6700	16:27:31	LSE	1341586
7,700	67.6700	16:27:31	LSE	1341582
7,700	67.6700	16:27:31	LSE	1341584
13,174	67.6700	16:27:31	LSE	1341580
1,846	67.6700	16:27:31	LSE	1341578
944	67.6700	16:27:48	LSE	1342188
13,714	67.6700	16:27:48	LSE	1342186

 

END

 

 

POSQVLFFVZFFBBZ