SSE PLC

Transaction in Own Shares • Mar 31, 2017

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 0861B SSE PLC 31 March 2017 SSE PLC TRANSACTION IN OWN SHARES SSE plc (the "Company") announces that on 30 March 2017 it purchased for cancellation a total of 759,799 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below: Average Price Per Share 1,462.52 pence Lowest Price Per Share 1,453.00 pence Highest Price Per Share 1,469.00 pence These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below: Price (pence) Date Time Quantity Exchange venue 1,455 30/03/2017 08:07:58 322 LSE 1,454 30/03/2017 08:07:58 345 LSE 1,455 30/03/2017 08:08:17 230 LSE 1,455 30/03/2017 08:08:17 823 LSE 1,455 30/03/2017 08:08:17 273 LSE 1,455 30/03/2017 08:08:17 77 LSE 1,455 30/03/2017 08:08:17 151 LSE 1,455 30/03/2017 08:08:20 925 LSE 1,455 30/03/2017 08:08:21 293 LSE 1,454 30/03/2017 08:08:54 274 LSE 1,455 30/03/2017 08:09:05 387 LSE 1,455 30/03/2017 08:09:05 600 LSE 1,455 30/03/2017 08:09:05 278 LSE 1,455 30/03/2017 08:09:05 300 LSE 1,455 30/03/2017 08:09:05 436 LSE 1,455 30/03/2017 08:09:06 390 LSE 1,455 30/03/2017 08:09:17 309 LSE 1,455 30/03/2017 08:09:17 129 LSE 1,454 30/03/2017 08:09:23 319 LSE 1,453 30/03/2017 08:10:00 349 LSE 1,454 30/03/2017 08:10:00 462 LSE 1,454 30/03/2017 08:10:00 100 LSE 1,454 30/03/2017 08:10:00 534 LSE 1,454 30/03/2017 08:10:00 500 LSE 1,454 30/03/2017 08:10:00 231 LSE 1,454 30/03/2017 08:10:00 91 LSE 1,454 30/03/2017 08:10:00 144 LSE 1,454 30/03/2017 08:10:51 301 LSE 1,453 30/03/2017 08:11:05 69 LSE 1,453 30/03/2017 08:11:05 287 LSE 1,453 30/03/2017 08:11:05 95 LSE 1,453 30/03/2017 08:12:09 470 LSE 1,453 30/03/2017 08:12:09 11 LSE 1,454 30/03/2017 08:12:42 207 LSE 1,454 30/03/2017 08:12:42 331 LSE 1,454 30/03/2017 08:13:13 102 LSE 1,454 30/03/2017 08:13:13 162 LSE 1,454 30/03/2017 08:13:28 416 LSE 1,454 30/03/2017 08:13:30 281 LSE 1,454 30/03/2017 08:13:32 500 LSE 1,454 30/03/2017 08:13:41 82 LSE 1,454 30/03/2017 08:13:41 424 LSE 1,455 30/03/2017 08:14:02 231 LSE 1,455 30/03/2017 08:14:02 677 LSE 1,455 30/03/2017 08:14:02 326 LSE 1,455 30/03/2017 08:14:06 333 LSE 1,455 30/03/2017 08:14:06 170 LSE 1,455 30/03/2017 08:14:18 3 LSE 1,455 30/03/2017 08:14:18 400 LSE 1,455 30/03/2017 08:14:18 720 LSE 1,455 30/03/2017 08:14:18 111 LSE 1,455 30/03/2017 08:14:18 456 LSE 1,455 30/03/2017 08:14:18 679 LSE 1,455 30/03/2017 08:14:18 787 LSE 1,455 30/03/2017 08:14:18 241 LSE 1,455 30/03/2017 08:14:18 242 LSE 1,454 30/03/2017 08:14:28 23 LSE 1,454 30/03/2017 08:14:28 346 LSE 1,454 30/03/2017 08:15:07 286 LSE 1,454 30/03/2017 08:15:07 194 LSE 1,455 30/03/2017 08:15:18 1,135 LSE 1,455 30/03/2017 08:15:18 108 LSE 1,455 30/03/2017 08:15:18 440 LSE 1,455 30/03/2017 08:15:43 225 LSE 1,455 30/03/2017 08:15:43 309 LSE 1,454 30/03/2017 08:15:43 190 LSE 1,454 30/03/2017 08:15:43 500 LSE 1,454 30/03/2017 08:15:43 460 LSE 1,454 30/03/2017 08:15:43 331 LSE 1,454 30/03/2017 08:15:43 69 LSE 1,454 30/03/2017 08:15:43 223 LSE 1,454 30/03/2017 08:15:47 400 LSE 1,454 30/03/2017 08:15:47 50 LSE 1,454 30/03/2017 08:15:47 380 LSE 1,454 30/03/2017 08:15:55 228 LSE 1,453 30/03/2017 08:15:55 327 LSE 1,453 30/03/2017 08:15:56 500 LSE 1,453 30/03/2017 08:15:56 553 LSE 1,454 30/03/2017 08:15:58 462 LSE 1,454 30/03/2017 08:15:58 100 LSE 1,454 30/03/2017 08:15:58 400 LSE 1,454 30/03/2017 08:15:58 71 LSE 1,454 30/03/2017 08:15:58 400 LSE 1,454 30/03/2017 08:15:58 358 LSE 1,454 30/03/2017 08:15:58 142 LSE 1,454 30/03/2017 08:15:58 228 LSE 1,453 30/03/2017 08:16:00 367 LSE 1,453 30/03/2017 08:16:00 67 LSE 1,453 30/03/2017 08:16:00 151 LSE 1,453 30/03/2017 08:16:15 444 LSE 1,454 30/03/2017 08:16:51 216 LSE 1,454 30/03/2017 08:16:51 184 LSE 1,454 30/03/2017 08:16:51 31 LSE 1,455 30/03/2017 08:17:29 1,839 LSE 1,457 30/03/2017 08:17:47 205 LSE 1,457 30/03/2017 08:17:47 700 LSE 1,457 30/03/2017 08:17:47 210 LSE 1,457 30/03/2017 08:17:47 400 LSE 1,457 30/03/2017 08:17:47 460 LSE 1,457 30/03/2017 08:17:47 500 LSE 1,459 30/03/2017 08:17:54 388 LSE 1,459 30/03/2017 08:17:54 500 LSE 1,459 30/03/2017 08:17:54 100 LSE 1,458 30/03/2017 08:17:54 500 LSE 1,458 30/03/2017 08:17:54 500 LSE 1,458 30/03/2017 08:17:54 483 LSE 1,458 30/03/2017 08:17:54 500 LSE 1,458 30/03/2017 08:17:54 261 LSE 1,458 30/03/2017 08:17:54 500 LSE 1,458 30/03/2017 08:17:54 236 LSE 1,461 30/03/2017 08:17:56 430 LSE 1,461 30/03/2017 08:17:56 757 LSE 1,461 30/03/2017 08:17:57 400 LSE 1,461 30/03/2017 08:17:57 500 LSE 1,461 30/03/2017 08:17:57 500 LSE 1,461 30/03/2017 08:17:57 400 LSE 1,461 30/03/2017 08:17:57 400 LSE 1,461 30/03/2017 08:17:57 100 LSE 1,461 30/03/2017 08:17:57 228 LSE 1,461 30/03/2017 08:17:57 500 LSE 1,461 30/03/2017 08:17:57 125 LSE 1,461 30/03/2017 08:17:57 582 LSE 1,461 30/03/2017 08:17:57 500 LSE 1,461 30/03/2017 08:17:57 165 LSE 1,462 30/03/2017 08:17:58 400 LSE 1,462 30/03/2017 08:17:58 500 LSE 1,462 30/03/2017 08:17:58 500 LSE 1,462 30/03/2017 08:17:58 420 LSE 1,462 30/03/2017 08:17:58 100 LSE 1,462 30/03/2017 08:17:58 500 LSE 1,462 30/03/2017 08:17:58 25 LSE 1,462 30/03/2017 08:17:58 445 LSE 1,462 30/03/2017 08:17:58 500 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 400 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 550 LSE 1,461 30/03/2017 08:17:59 228 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 550 LSE 1,460 30/03/2017 08:17:59 280 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 200 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 285 LSE 1,461 30/03/2017 08:17:59 400 LSE 1,461 30/03/2017 08:17:59 400 LSE 1,461 30/03/2017 08:17:59 100 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 205 LSE 1,461 30/03/2017 08:17:59 205 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 400 LSE 1,461 30/03/2017 08:17:59 400 LSE 1,461 30/03/2017 08:17:59 1,773 LSE 1,461 30/03/2017 08:17:59 7 LSE 1,461 30/03/2017 08:17:59 551 LSE 1,461 30/03/2017 08:17:59 500 LSE 1,461 30/03/2017 08:17:59 273 LSE 1,462 30/03/2017 08:17:59 356 LSE 1,462 30/03/2017 08:17:59 294 LSE 1,462 30/03/2017 08:17:59 500 LSE 1,462 30/03/2017 08:17:59 285 LSE 1,462 30/03/2017 08:17:59 314 LSE 1,462 30/03/2017 08:17:59 86 LSE 1,462 30/03/2017 08:17:59 500 LSE 1,462 30/03/2017 08:17:59 50 LSE 1,462 30/03/2017 08:17:59 680 LSE 1,462 30/03/2017 08:17:59 159 LSE 1,463 30/03/2017 08:18:00 242 LSE 1,463 30/03/2017 08:18:00 397 LSE 1,463 30/03/2017 08:18:00 22 LSE 1,461 30/03/2017 08:18:02 400 LSE 1,461 30/03/2017 08:18:02 500 LSE 1,461 30/03/2017 08:18:02 100 LSE 1,461 30/03/2017 08:18:02 228 LSE 1,461 30/03/2017 08:18:02 400 LSE 1,461 30/03/2017 08:18:02 500 LSE 1,461 30/03/2017 08:18:02 285 LSE 1,461 30/03/2017 08:18:02 691 LSE 1,461 30/03/2017 08:18:02 222 LSE 1,461 30/03/2017 08:18:02 278 LSE 1,461 30/03/2017 08:18:02 65 LSE 1,461 30/03/2017 08:18:02 248 LSE 1,460 30/03/2017 08:18:03 500 LSE 1,460 30/03/2017 08:18:03 307 LSE 1,459 30/03/2017 08:18:06 400 LSE 1,459 30/03/2017 08:18:06 500 LSE 1,459 30/03/2017 08:18:06 980 LSE 1,459 30/03/2017 08:18:06 281 LSE 1,459 30/03/2017 08:18:06 500 LSE 1,459 30/03/2017 08:18:06 980 LSE 1,459 30/03/2017 08:18:06 500 LSE 1,459 30/03/2017 08:18:06 400 LSE 1,459 30/03/2017 08:18:06 500 LSE 1,459 30/03/2017 08:18:06 213 LSE 1,458 30/03/2017 08:18:10 400 LSE 1,458 30/03/2017 08:18:10 500 LSE 1,458 30/03/2017 08:18:10 100 LSE 1,458 30/03/2017 08:18:10 400 LSE 1,458 30/03/2017 08:18:10 229 LSE 1,457 30/03/2017 08:18:18 339 LSE 1,457 30/03/2017 08:18:18 467 LSE 1,457 30/03/2017 08:18:29 280 LSE 1,457 30/03/2017 08:18:29 500 LSE 1,457 30/03/2017 08:18:29 77 LSE 1,457 30/03/2017 08:18:29 218 LSE 1,457 30/03/2017 08:18:29 280 LSE 1,457 30/03/2017 08:18:29 500 LSE 1,457 30/03/2017 08:18:29 50 LSE 1,457 30/03/2017 08:18:29 18 LSE 1,457 30/03/2017 08:18:39 600 LSE 1,457 30/03/2017 08:18:39 56 LSE 1,457 30/03/2017 08:18:39 296 LSE 1,457 30/03/2017 08:18:40 278 LSE 1,457 30/03/2017 08:18:40 322 LSE 1,457 30/03/2017 08:18:40 307 LSE 1,457 30/03/2017 08:18:57 239 LSE 1,457 30/03/2017 08:18:57 83 LSE 1,457 30/03/2017 08:18:57 645 LSE 1,457 30/03/2017 08:18:57 189 LSE 1,457 30/03/2017 08:18:57 239 LSE 1,457 30/03/2017 08:19:05 413 LSE 1,457 30/03/2017 08:19:05 500 LSE 1,457 30/03/2017 08:19:05 100 LSE 1,457 30/03/2017 08:19:05 126 LSE 1,457 30/03/2017 08:19:12 374 LSE 1,457 30/03/2017 08:19:12 75 LSE 1,457 30/03/2017 08:19:12 250 LSE 1,457 30/03/2017 08:19:21 2,637 LSE 1,457 30/03/2017 08:19:21 376 LSE 1,458 30/03/2017 08:19:22 135 LSE 1,458 30/03/2017 08:19:22 187 LSE 1,458 30/03/2017 08:19:34 311 LSE 1,458 30/03/2017 08:19:34 298 LSE 1,458 30/03/2017 08:19:34 400 LSE 1,458 30/03/2017 08:19:34 151 LSE 1,458 30/03/2017 08:19:34 500 LSE 1,458 30/03/2017 08:19:34 363 LSE 1,458 30/03/2017 08:20:13 78 LSE 1,458 30/03/2017 08:20:13 171 LSE 1,458 30/03/2017 08:20:31 500 LSE 1,458 30/03/2017 08:20:33 500 LSE 1,458 30/03/2017 08:20:35 287 LSE 1,460 30/03/2017 08:21:08 260 LSE 1,460 30/03/2017 08:21:08 336 LSE 1,460 30/03/2017 08:21:08 219 LSE 1,462 30/03/2017 08:21:13 369 LSE 1,462 30/03/2017 08:21:13 403 LSE 1,462 30/03/2017 08:21:13 297 LSE 1,462 30/03/2017 08:21:13 394 LSE 1,464 30/03/2017 08:21:45 347 LSE 1,464 30/03/2017 08:21:45 500 LSE 1,464 30/03/2017 08:21:45 38 LSE 1,464 30/03/2017 08:21:45 162 LSE 1,464 30/03/2017 08:21:45 500 LSE 1,464 30/03/2017 08:21:45 193 LSE 1,463 30/03/2017 08:22:04 185 LSE 1,463 30/03/2017 08:22:04 90 LSE 1,463 30/03/2017 08:22:04 598 LSE 1,463 30/03/2017 08:22:05 88 LSE 1,463 30/03/2017 08:22:05 493 LSE 1,463 30/03/2017 08:22:05 500 LSE 1,463 30/03/2017 08:22:05 500 LSE 1,463 30/03/2017 08:22:05 77 LSE 1,462 30/03/2017 08:22:06 200 LSE 1,462 30/03/2017 08:22:09 400 LSE 1,462 30/03/2017 08:22:09 90 LSE 1,461 30/03/2017 08:22:13 400 LSE 1,461 30/03/2017 08:22:13 500 LSE 1,461 30/03/2017 08:22:13 498 LSE 1,461 30/03/2017 08:22:15 336 LSE 1,461 30/03/2017 08:22:15 164 LSE 1,461 30/03/2017 08:22:16 279 LSE 1,461 30/03/2017 08:22:17 408 LSE 1,461 30/03/2017 08:22:17 500 LSE 1,461 30/03/2017 08:22:20 450 LSE 1,461 30/03/2017 08:22:20 500 LSE 1,461 30/03/2017 08:22:55 500 LSE 1,461 30/03/2017 08:22:55 256 LSE 1,461 30/03/2017 08:22:55 240 LSE 1,461 30/03/2017 08:23:07 459 LSE 1,461 30/03/2017 08:23:45 500 LSE 1,461 30/03/2017 08:23:45 70 LSE 1,460 30/03/2017 08:23:50 98 LSE 1,460 30/03/2017 08:23:50 850 LSE 1,460 30/03/2017 08:23:50 100 LSE 1,460 30/03/2017 08:23:50 304 LSE 1,459 30/03/2017 08:23:55 173 LSE 1,459 30/03/2017 08:23:55 500 LSE 1,459 30/03/2017 08:23:55 14 LSE 1,460 30/03/2017 08:24:09 387 LSE 1,460 30/03/2017 08:24:09 269 LSE 1,459 30/03/2017 08:25:05 352 LSE 1,459 30/03/2017 08:25:05 500 LSE 1,459 30/03/2017 08:25:05 500 LSE 1,459 30/03/2017 08:25:05 278 LSE 1,459 30/03/2017 08:25:13 15 LSE 1,460 30/03/2017 08:25:27 140 LSE 1,460 30/03/2017 08:25:27 12 LSE 1,460 30/03/2017 08:25:27 287 LSE 1,460 30/03/2017 08:25:27 376 LSE 1,460 30/03/2017 08:25:27 124 LSE 1,460 30/03/2017 08:25:27 50 LSE 1,460 30/03/2017 08:25:27 400 LSE 1,460 30/03/2017 08:25:29 448 LSE 1,460 30/03/2017 08:25:29 500 LSE 1,460 30/03/2017 08:25:29 400 LSE 1,460 30/03/2017 08:25:29 238 LSE 1,460 30/03/2017 08:25:29 500 LSE 1,460 30/03/2017 08:25:29 400 LSE 1,460 30/03/2017 08:25:30 400 LSE 1,460 30/03/2017 08:25:30 430 LSE 1,460 30/03/2017 08:25:30 233 LSE 1,461 30/03/2017 08:25:40 436 LSE 1,461 30/03/2017 08:25:40 442 LSE 1,461 30/03/2017 08:25:40 282 LSE 1,461 30/03/2017 08:25:40 642 LSE 1,461 30/03/2017 08:25:40 500 LSE 1,461 30/03/2017 08:25:40 500 LSE 1,461 30/03/2017 08:25:40 500 LSE 1,462 30/03/2017 08:25:41 180 LSE 1,462 30/03/2017 08:25:41 406 LSE 1,462 30/03/2017 08:25:41 881 LSE 1,462 30/03/2017 08:25:41 776 LSE 1,462 30/03/2017 08:25:41 507 LSE 1,462 30/03/2017 08:25:41 303 LSE 1,462 30/03/2017 08:25:41 500 LSE 1,462 30/03/2017 08:25:41 429 LSE 1,462 30/03/2017 08:25:41 319 LSE 1,462 30/03/2017 08:25:44 310 LSE 1,461 30/03/2017 08:25:47 364 LSE 1,462 30/03/2017 08:25:47 222 LSE 1,462 30/03/2017 08:25:47 278 LSE 1,462 30/03/2017 08:25:47 500 LSE 1,462 30/03/2017 08:25:47 400 LSE 1,462 30/03/2017 08:25:47 500 LSE 1,462 30/03/2017 08:25:47 33 LSE 1,462 30/03/2017 08:25:47 333 LSE 1,460 30/03/2017 08:25:56 342 LSE 1,460 30/03/2017 08:25:56 400 LSE 1,460 30/03/2017 08:25:56 401 LSE 1,460 30/03/2017 08:25:56 268 LSE 1,459 30/03/2017 08:26:22 78 LSE 1,459 30/03/2017 08:26:22 295 LSE 1,458 30/03/2017 08:26:44 405 LSE 1,459 30/03/2017 08:26:45 342 LSE 1,459 30/03/2017 08:26:45 500 LSE 1,459 30/03/2017 08:26:45 500 LSE 1,459 30/03/2017 08:26:45 400 LSE 1,459 30/03/2017 08:26:45 400 LSE 1,459 30/03/2017 08:26:45 100 LSE 1,459 30/03/2017 08:26:45 500 LSE 1,459 30/03/2017 08:26:45 18 LSE 1,458 30/03/2017 08:26:56 415 LSE 1,458 30/03/2017 08:26:57 353 LSE 1,459 30/03/2017 08:27:30 125 LSE 1,459 30/03/2017 08:27:30 504 LSE 1,459 30/03/2017 08:27:30 459 LSE 1,459 30/03/2017 08:27:30 250 LSE 1,459 30/03/2017 08:27:30 600 LSE 1,459 30/03/2017 08:27:30 827 LSE 1,459 30/03/2017 08:27:30 193 LSE 1,459 30/03/2017 08:27:30 500 LSE 1,459 30/03/2017 08:27:30 106 LSE 1,459 30/03/2017 08:27:30 1 LSE 1,459 30/03/2017 08:28:58 401 LSE 1,459 30/03/2017 08:28:58 550 LSE 1,459 30/03/2017 08:28:58 500 LSE 1,459 30/03/2017 08:28:58 193 LSE 1,459 30/03/2017 08:28:58 222 LSE 1,461 30/03/2017 08:29:42 550 LSE 1,461 30/03/2017 08:29:42 86 LSE 1,462 30/03/2017 08:29:49 478 LSE 1,462 30/03/2017 08:30:28 500 LSE 1,462 30/03/2017 08:30:28 500 LSE 1,462 30/03/2017 08:30:28 847 LSE 1,462 30/03/2017 08:30:28 223 LSE 1,462 30/03/2017 08:30:30 229 LSE 1,462 30/03/2017 08:30:41 480 LSE 1,462 30/03/2017 08:31:06 370 LSE 1,462 30/03/2017 08:31:17 114 LSE 1,462 30/03/2017 08:31:17 268 LSE 1,462 30/03/2017 08:31:19 327 LSE 1,462 30/03/2017 08:31:24 500 LSE 1,463 30/03/2017 08:31:24 725 LSE 1,462 30/03/2017 08:31:29 332 LSE 1,462 30/03/2017 08:31:33 500 LSE 1,462 30/03/2017 08:31:34 500 LSE 1,462 30/03/2017 08:32:02 25 LSE 1,462 30/03/2017 08:32:06 653 LSE 1,462 30/03/2017 08:32:06 500 LSE 1,462 30/03/2017 08:32:06 251 LSE 1,462 30/03/2017 08:32:40 401 LSE 1,462 30/03/2017 08:32:40 500 LSE 1,462 30/03/2017 08:32:40 500 LSE 1,462 30/03/2017 08:32:47 103 LSE 1,462 30/03/2017 08:32:47 177 LSE 1,463 30/03/2017 08:32:51 266 LSE 1,463 30/03/2017 08:32:51 430 LSE 1,463 30/03/2017 08:32:51 306 LSE 1,463 30/03/2017 08:32:51 164 LSE 1,463 30/03/2017 08:32:51 436 LSE 1,463 30/03/2017 08:32:51 526 LSE 1,463 30/03/2017 08:32:51 195 LSE 1,462 30/03/2017 08:32:54 500 LSE 1,463 30/03/2017 08:33:20 107 LSE 1,463 30/03/2017 08:33:20 263 LSE 1,463 30/03/2017 08:33:41 290 LSE 1,463 30/03/2017 08:33:41 500 LSE 1,463 30/03/2017 08:33:42 3 LSE 1,463 30/03/2017 08:33:42 107 LSE 1,463 30/03/2017 08:33:45 561 LSE 1,463 30/03/2017 08:33:45 333 LSE 1,463 30/03/2017 08:33:45 217 LSE 1,463 30/03/2017 08:33:45 500 LSE 1,463 30/03/2017 08:33:47 400 LSE 1,463 30/03/2017 08:33:47 500 LSE 1,463 30/03/2017 08:33:47 110 LSE 1,463 30/03/2017 08:33:47 500 LSE 1,463 30/03/2017 08:34:01 302 LSE 1,463 30/03/2017 08:34:01 100 LSE 1,463 30/03/2017 08:34:01 110 LSE 1,463 30/03/2017 08:34:01 500 LSE 1,463 30/03/2017 08:34:02 379 LSE 1,463 30/03/2017 08:34:16 378 LSE 1,463 30/03/2017 08:34:19 125 LSE 1,463 30/03/2017 08:34:23 166 LSE 1,463 30/03/2017 08:34:23 333 LSE 1,463 30/03/2017 08:34:39 200 LSE 1,463 30/03/2017 08:34:39 81 LSE 1,463 30/03/2017 08:34:49 100 LSE 1,463 30/03/2017 08:35:08 500 LSE 1,463 30/03/2017 08:35:08 500 LSE 1,463 30/03/2017 08:35:08 321 LSE 1,463 30/03/2017 08:35:08 895 LSE 1,463 30/03/2017 08:35:08 1,775 LSE 1,463 30/03/2017 08:35:08 656 LSE 1,462 30/03/2017 08:35:16 122 LSE 1,462 30/03/2017 08:35:16 218 LSE 1,462 30/03/2017 08:35:16 100 LSE 1,462 30/03/2017 08:35:16 500 LSE 1,462 30/03/2017 08:35:17 500 LSE 1,462 30/03/2017 08:35:17 400 LSE 1,462 30/03/2017 08:35:17 213 LSE 1,462 30/03/2017 08:35:17 218 LSE 1,462 30/03/2017 08:35:17 8 LSE 1,462 30/03/2017 08:35:17 289 LSE 1,461 30/03/2017 08:35:19 623 LSE 1,461 30/03/2017 08:35:19 500 LSE 1,461 30/03/2017 08:35:19 400 LSE 1,461 30/03/2017 08:35:19 176 LSE 1,461 30/03/2017 08:35:19 500 LSE 1,461 30/03/2017 08:35:19 64 LSE 1,460 30/03/2017 08:35:30 500 LSE 1,460 30/03/2017 08:35:30 400 LSE 1,460 30/03/2017 08:35:30 293 LSE 1,460 30/03/2017 08:35:31 235 LSE 1,460 30/03/2017 08:35:31 202 LSE 1,460 30/03/2017 08:35:35 400 LSE 1,460 30/03/2017 08:35:35 412 LSE 1,461 30/03/2017 08:35:44 446 LSE 1,461 30/03/2017 08:35:44 35 LSE 1,461 30/03/2017 08:35:44 133 LSE 1,461 30/03/2017 08:35:44 606 LSE 1,461 30/03/2017 08:35:44 400 LSE 1,461 30/03/2017 08:35:44 500 LSE 1,461 30/03/2017 08:35:44 14 LSE 1,461 30/03/2017 08:35:44 283 LSE 1,461 30/03/2017 08:35:44 173 LSE 1,461 30/03/2017 08:35:44 184 LSE 1,461 30/03/2017 08:35:44 316 LSE 1,461 30/03/2017 08:35:44 149 LSE 1,461 30/03/2017 08:35:44 130 LSE 1,461 30/03/2017 08:35:44 500 LSE 1,461 30/03/2017 08:35:45 400 LSE 1,461 30/03/2017 08:35:45 262 LSE 1,460 30/03/2017 08:35:50 139 LSE 1,460 30/03/2017 08:35:50 509 LSE 1,460 30/03/2017 08:35:55 550 LSE 1,460 30/03/2017 08:35:55 374 LSE 1,460 30/03/2017 08:36:35 442 LSE 1,460 30/03/2017 08:36:35 500 LSE 1,460 30/03/2017 08:36:35 273 LSE 1,460 30/03/2017 08:36:35 169 LSE 1,460 30/03/2017 08:36:35 117 LSE 1,459 30/03/2017 08:36:57 414 LSE 1,459 30/03/2017 08:36:57 400 LSE 1,459 30/03/2017 08:36:57 513 LSE 1,459 30/03/2017 08:36:57 326 LSE 1,459 30/03/2017 08:36:57 500 LSE 1,458 30/03/2017 08:39:04 463 LSE 1,458 30/03/2017 08:39:04 100 LSE 1,458 30/03/2017 08:39:04 280 LSE 1,458 30/03/2017 08:39:04 494 LSE 1,458 30/03/2017 08:39:04 222 LSE 1,458 30/03/2017 08:39:04 194 LSE 1,457 30/03/2017 08:39:04 323 LSE 1,458 30/03/2017 08:39:04 84 LSE 1,458 30/03/2017 08:39:04 104 LSE 1,457 30/03/2017 08:39:04 500 LSE 1,457 30/03/2017 08:39:04 335 LSE 1,457 30/03/2017 08:39:04 165 LSE 1,457 30/03/2017 08:39:04 272 LSE 1,456 30/03/2017 08:39:26 425 LSE 1,456 30/03/2017 08:39:26 500 LSE 1,456 30/03/2017 08:39:27 336 LSE 1,457 30/03/2017 08:39:57 500 LSE 1,457 30/03/2017 08:40:01 258 LSE 1,457 30/03/2017 08:40:05 500 LSE 1,457 30/03/2017 08:40:14 263 LSE 1,457 30/03/2017 08:40:53 480 LSE 1,457 30/03/2017 08:40:53 500 LSE 1,457 30/03/2017 08:40:53 69 LSE 1,457 30/03/2017 08:41:17 370 LSE 1,457 30/03/2017 08:41:17 51 LSE 1,458 30/03/2017 08:41:20 639 LSE 1,458 30/03/2017 08:41:20 252 LSE 1,458 30/03/2017 08:41:47 500 LSE 1,458 30/03/2017 08:41:47 500 LSE 1,458 30/03/2017 08:41:47 500 LSE 1,458 30/03/2017 08:41:47 134 LSE 1,458 30/03/2017 08:41:48 162 LSE 1,458 30/03/2017 08:41:49 26 LSE 1,458 30/03/2017 08:41:50 395 LSE 1,458 30/03/2017 08:41:55 434 LSE 1,458 30/03/2017 08:42:02 259 LSE 1,457 30/03/2017 08:42:05 423 LSE 1,457 30/03/2017 08:42:05 500 LSE 1,458 30/03/2017 08:42:25 605 LSE 1,458 30/03/2017 08:42:25 225 LSE 1,459 30/03/2017 08:42:43 158 LSE 1,459 30/03/2017 08:42:43 303 LSE 1,459 30/03/2017 08:43:14 310 LSE 1,459 30/03/2017 08:43:14 190 LSE 1,459 30/03/2017 08:43:14 248 LSE 1,459 30/03/2017 08:43:14 49 LSE 1,459 30/03/2017 08:43:14 158 LSE 1,459 30/03/2017 08:43:19 232 LSE 1,460 30/03/2017 08:43:35 362 LSE 1,460 30/03/2017 08:43:36 438 LSE 1,460 30/03/2017 08:43:36 400 LSE 1,460 30/03/2017 08:43:36 500 LSE 1,460 30/03/2017 08:43:36 500 LSE 1,460 30/03/2017 08:43:36 400 LSE 1,460 30/03/2017 08:43:36 438 LSE 1,460 30/03/2017 08:43:36 438 LSE 1,460 30/03/2017 08:43:36 241 LSE 1,459 30/03/2017 08:43:41 389 LSE 1,459 30/03/2017 08:43:41 5 LSE 1,459 30/03/2017 08:43:46 600 LSE 1,459 30/03/2017 08:43:46 500 LSE 1,459 30/03/2017 08:43:46 373 LSE 1,459 30/03/2017 08:43:46 323 LSE 1,458 30/03/2017 08:43:47 412 LSE 1,458 30/03/2017 08:43:51 402 LSE 1,458 30/03/2017 08:43:51 21 LSE 1,458 30/03/2017 08:43:53 500 LSE 1,458 30/03/2017 08:43:53 370 LSE 1,458 30/03/2017 08:45:07 401 LSE 1,458 30/03/2017 08:45:07 565 LSE 1,458 30/03/2017 08:45:31 400 LSE 1,458 30/03/2017 08:45:31 200 LSE 1,458 30/03/2017 08:45:31 224 LSE 1,458 30/03/2017 08:45:31 376 LSE 1,458 30/03/2017 08:45:31 82 LSE 1,458 30/03/2017 08:45:41 600 LSE 1,458 30/03/2017 08:45:41 1 LSE 1,458 30/03/2017 08:45:41 37 LSE 1,458 30/03/2017 08:45:41 195 LSE 1,458 30/03/2017 08:45:41 194 LSE 1,458 30/03/2017 08:45:41 42 LSE 1,458 30/03/2017 08:45:41 236 LSE 1,458 30/03/2017 08:45:45 38 LSE 1,458 30/03/2017 08:45:45 205 LSE 1,459 30/03/2017 08:46:59 500 LSE 1,459 30/03/2017 08:47:01 481 LSE 1,459 30/03/2017 08:47:39 1,070 LSE 1,459 30/03/2017 08:47:39 56 LSE 1,459 30/03/2017 08:47:39 293 LSE 1,459 30/03/2017 08:47:39 363 LSE 1,460 30/03/2017 08:50:00 400 LSE 1,460 30/03/2017 08:50:00 228 LSE 1,460 30/03/2017 08:50:00 356 LSE 1,460 30/03/2017 08:50:00 1,131 LSE 1,460 30/03/2017 08:50:00 500 LSE 1,460 30/03/2017 08:50:00 500 LSE 1,460 30/03/2017 08:50:00 438 LSE 1,460 30/03/2017 08:50:12 289 LSE 1,461 30/03/2017 08:50:34 120 LSE 1,461 30/03/2017 08:50:36 228 LSE 1,461 30/03/2017 08:51:03 37 LSE 1,461 30/03/2017 08:51:03 879 LSE 1,461 30/03/2017 08:51:03 400 LSE 1,461 30/03/2017 08:51:03 500 LSE 1,461 30/03/2017 08:51:03 50 LSE 1,461 30/03/2017 08:51:03 100 LSE 1,461 30/03/2017 08:51:03 207 LSE 1,461 30/03/2017 08:51:03 333 LSE 1,461 30/03/2017 08:51:15 400 LSE 1,461 30/03/2017 08:51:15 348 LSE 1,461 30/03/2017 08:51:37 349 LSE 1,461 30/03/2017 08:51:45 10 LSE 1,461 30/03/2017 08:51:45 800 LSE 1,461 30/03/2017 08:51:45 41 LSE 1,461 30/03/2017 08:51:45 347 LSE 1,461 30/03/2017 08:52:17 47 LSE 1,461 30/03/2017 08:52:19 143 LSE 1,461 30/03/2017 08:52:19 500 LSE 1,461 30/03/2017 08:52:19 374 LSE 1,462 30/03/2017 08:53:01 605 LSE 1,462 30/03/2017 08:53:01 312 LSE 1,462 30/03/2017 08:53:40 425 LSE 1,461 30/03/2017 08:54:25 504 LSE 1,461 30/03/2017 08:54:27 186 LSE 1,461 30/03/2017 08:54:27 372 LSE 1,461 30/03/2017 08:54:27 500 LSE 1,461 30/03/2017 08:54:45 504 LSE 1,461 30/03/2017 08:54:45 183 LSE 1,461 30/03/2017 08:54:45 500 LSE 1,461 30/03/2017 08:54:45 100 LSE 1,462 30/03/2017 08:56:49 500 LSE 1,462 30/03/2017 08:57:03 306 LSE 1,462 30/03/2017 08:57:03 500 LSE 1,462 30/03/2017 08:57:03 500 LSE 1,462 30/03/2017 08:57:14 505 LSE 1,462 30/03/2017 08:57:19 151 LSE 1,462 30/03/2017 08:57:19 500 LSE 1,462 30/03/2017 08:57:32 615 LSE 1,462 30/03/2017 08:57:32 500 LSE 1,462 30/03/2017 08:57:32 400 LSE 1,462 30/03/2017 08:57:32 513 LSE 1,462 30/03/2017 08:57:32 1,000 LSE 1,462 30/03/2017 08:57:32 400 LSE 1,462 30/03/2017 08:57:32 324 LSE 1,462 30/03/2017 08:57:39 176 LSE 1,462 30/03/2017 08:57:39 400 LSE 1,462 30/03/2017 08:57:39 37 LSE 1,461 30/03/2017 08:58:35 482 LSE 1,461 30/03/2017 08:58:35 290 LSE 1,461 30/03/2017 08:59:44 468 LSE 1,461 30/03/2017 09:00:30 511 LSE 1,462 30/03/2017 09:01:06 500 LSE 1,462 30/03/2017 09:01:06 400 LSE 1,462 30/03/2017 09:01:06 500 LSE 1,462 30/03/2017 09:01:06 369 LSE 1,462 30/03/2017 09:01:06 500 LSE 1,462 30/03/2017 09:01:06 520 LSE 1,462 30/03/2017 09:01:06 580 LSE 1,462 30/03/2017 09:01:06 622 LSE 1,462 30/03/2017 09:01:06 29 LSE 1,462 30/03/2017 09:01:06 7 LSE 1,462 30/03/2017 09:01:06 365 LSE 1,463 30/03/2017 09:02:50 895 LSE 1,463 30/03/2017 09:02:50 500 LSE 1,463 30/03/2017 09:02:50 100 LSE 1,463 30/03/2017 09:02:50 5 LSE 1,463 30/03/2017 09:02:50 895 LSE 1,463 30/03/2017 09:02:50 500 LSE 1,463 30/03/2017 09:02:50 1,808 LSE 1,463 30/03/2017 09:02:50 639 LSE 1,463 30/03/2017 09:02:50 191 LSE 1,463 30/03/2017 09:02:50 540 LSE 1,462 30/03/2017 09:03:04 457 LSE 1,462 30/03/2017 09:03:04 387 LSE 1,462 30/03/2017 09:03:04 100 LSE 1,462 30/03/2017 09:03:04 600 LSE 1,462 30/03/2017 09:03:04 478 LSE 1,462 30/03/2017 09:03:04 546 LSE 1,462 30/03/2017 09:03:12 400 LSE 1,462 30/03/2017 09:03:12 50 LSE 1,462 30/03/2017 09:03:12 55 LSE 1,462 30/03/2017 09:03:14 270 LSE 1,462 30/03/2017 09:04:19 185 LSE 1,462 30/03/2017 09:04:19 126 LSE 1,462 30/03/2017 09:04:19 500 LSE 1,462 30/03/2017 09:05:24 345 LSE 1,462 30/03/2017 09:05:25 500 LSE 1,462 30/03/2017 09:05:25 341 LSE 1,462 30/03/2017 09:05:25 311 LSE 1,462 30/03/2017 09:05:29 400 LSE 1,463 30/03/2017 09:06:00 398 LSE 1,463 30/03/2017 09:06:00 157 LSE 1,463 30/03/2017 09:07:22 415 LSE 1,463 30/03/2017 09:07:22 1 LSE 1,463 30/03/2017 09:07:22 500 LSE 1,463 30/03/2017 09:07:22 1,494 LSE 1,463 30/03/2017 09:07:22 737 LSE 1,462 30/03/2017 09:09:02 103 LSE 1,462 30/03/2017 09:09:09 611 LSE 1,462 30/03/2017 09:09:09 500 LSE 1,462 30/03/2017 09:09:10 600 LSE 1,462 30/03/2017 09:09:10 500 LSE 1,462 30/03/2017 09:09:12 400 LSE 1,463 30/03/2017 09:10:31 355 LSE 1,463 30/03/2017 09:10:31 500 LSE 1,463 30/03/2017 09:10:31 594 LSE 1,463 30/03/2017 09:10:31 895 LSE 1,463 30/03/2017 09:10:31 610 LSE 1,463 30/03/2017 09:10:34 695 LSE 1,463 30/03/2017 09:10:34 200 LSE 1,463 30/03/2017 09:10:34 148 LSE 1,462 30/03/2017 09:11:00 486 LSE 1,462 30/03/2017 09:11:01 500 LSE 1,462 30/03/2017 09:11:03 500 LSE 1,462 30/03/2017 09:11:46 492 LSE 1,462 30/03/2017 09:11:46 284 LSE 1,462 30/03/2017 09:12:02 400 LSE 1,462 30/03/2017 09:12:02 165 LSE 1,462 30/03/2017 09:12:46 500 LSE 1,462 30/03/2017 09:12:47 28 LSE 1,463 30/03/2017 09:12:53 886 LSE 1,463 30/03/2017 09:12:53 9 LSE 1,463 30/03/2017 09:12:53 500 LSE 1,463 30/03/2017 09:12:53 852 LSE 1,463 30/03/2017 09:12:53 828 LSE 1,463 30/03/2017 09:12:53 895 LSE 1,463 30/03/2017 09:12:53 202 LSE 1,463 30/03/2017 09:12:53 500 LSE 1,463 30/03/2017 09:12:53 895 LSE 1,463 30/03/2017 09:12:53 117 LSE 1,463 30/03/2017 09:12:53 375 LSE 1,462 30/03/2017 09:13:03 400 LSE 1,462 30/03/2017 09:13:03 444 LSE 1,462 30/03/2017 09:13:38 78 LSE 1,462 30/03/2017 09:13:40 693 LSE 1,462 30/03/2017 09:13:42 600 LSE 1,462 30/03/2017 09:13:44 118 LSE 1,462 30/03/2017 09:13:50 20 LSE 1,463 30/03/2017 09:14:14 397 LSE 1,463 30/03/2017 09:14:14 500 LSE 1,463 30/03/2017 09:14:14 333 LSE 1,463 30/03/2017 09:14:14 308 LSE 1,463 30/03/2017 09:14:15 300 LSE 1,463 30/03/2017 09:14:15 550 LSE 1,463 30/03/2017 09:14:15 7 LSE 1,463 30/03/2017 09:14:28 400 LSE 1,463 30/03/2017 09:14:28 500 LSE 1,463 30/03/2017 09:14:28 467 LSE 1,463 30/03/2017 09:14:28 200 LSE 1,463 30/03/2017 09:14:28 310 LSE 1,463 30/03/2017 09:14:28 189 LSE 1,463 30/03/2017 09:14:29 79 LSE 1,463 30/03/2017 09:14:29 400 LSE 1,463 30/03/2017 09:14:29 37 LSE 1,463 30/03/2017 09:14:29 463 LSE 1,463 30/03/2017 09:14:29 142 LSE 1,463 30/03/2017 09:14:34 356 LSE 1,463 30/03/2017 09:14:38 161 LSE 1,463 30/03/2017 09:14:38 55 LSE 1,463 30/03/2017 09:15:25 52 LSE 1,463 30/03/2017 09:15:53 21 LSE 1,464 30/03/2017 09:16:22 452 LSE 1,464 30/03/2017 09:16:22 500 LSE 1,464 30/03/2017 09:16:22 400 LSE 1,464 30/03/2017 09:16:22 400 LSE 1,464 30/03/2017 09:16:22 500 LSE 1,464 30/03/2017 09:16:22 50 LSE 1,464 30/03/2017 09:16:22 1,460 LSE 1,464 30/03/2017 09:16:22 600 LSE 1,464 30/03/2017 09:16:22 100 LSE 1,464 30/03/2017 09:16:22 513 LSE 1,464 30/03/2017 09:16:24 500 LSE 1,466 30/03/2017 09:17:35 2,565 LSE 1,466 30/03/2017 09:17:35 1,008 LSE 1,466 30/03/2017 09:17:35 841 LSE 1,466 30/03/2017 09:17:35 500 LSE 1,466 30/03/2017 09:17:35 433 LSE 1,466 30/03/2017 09:17:35 167 LSE 1,466 30/03/2017 09:17:35 489 LSE 1,466 30/03/2017 09:17:35 244 LSE 1,466 30/03/2017 09:17:35 256 LSE 1,466 30/03/2017 09:17:35 400 LSE 1,466 30/03/2017 09:17:35 68 LSE 1,467 30/03/2017 09:18:31 386 LSE 1,467 30/03/2017 09:18:31 500 LSE 1,467 30/03/2017 09:18:31 500 LSE 1,467 30/03/2017 09:18:31 400 LSE 1,467 30/03/2017 09:18:31 500 LSE 1,467 30/03/2017 09:18:31 400 LSE 1,467 30/03/2017 09:18:31 466 LSE 1,467 30/03/2017 09:18:34 422 LSE 1,467 30/03/2017 09:18:35 438 LSE 1,467 30/03/2017 09:18:35 301 LSE 1,467 30/03/2017 09:18:58 280 LSE 1,467 30/03/2017 09:19:33 428 LSE 1,467 30/03/2017 09:19:49 496 LSE 1,467 30/03/2017 09:21:00 455 LSE 1,467 30/03/2017 09:21:28 440 LSE 1,467 30/03/2017 09:21:28 1,986 LSE 1,468 30/03/2017 09:22:21 500 LSE 1,468 30/03/2017 09:22:21 1,122 LSE 1,468 30/03/2017 09:22:33 500 LSE 1,468 30/03/2017 09:22:34 500 LSE 1,468 30/03/2017 09:22:34 386 LSE 1,468 30/03/2017 09:22:36 260 LSE 1,468 30/03/2017 09:22:38 400 LSE 1,468 30/03/2017 09:22:38 500 LSE 1,468 30/03/2017 09:22:39 1,100 LSE 1,468 30/03/2017 09:22:39 309 LSE 1,468 30/03/2017 09:22:40 50 LSE 1,468 30/03/2017 09:22:40 500 LSE 1,468 30/03/2017 09:22:40 202 LSE 1,468 30/03/2017 09:22:43 776 LSE 1,468 30/03/2017 09:22:44 114 LSE 1,468 30/03/2017 09:24:32 415 LSE 1,468 30/03/2017 09:24:32 200 LSE 1,468 30/03/2017 09:25:19 550 LSE 1,468 30/03/2017 09:25:20 728 LSE 1,468 30/03/2017 09:25:20 5 LSE 1,468 30/03/2017 09:25:35 499 LSE 1,468 30/03/2017 09:26:00 3 LSE 1,468 30/03/2017 09:26:00 403 LSE 1,468 30/03/2017 09:26:15 286 LSE 1,468 30/03/2017 09:26:15 92 LSE 1,468 30/03/2017 09:26:15 439 LSE 1,467 30/03/2017 09:26:48 150 LSE 1,467 30/03/2017 09:26:49 568 LSE 1,467 30/03/2017 09:26:49 500 LSE 1,467 30/03/2017 09:26:49 1,376 LSE 1,467 30/03/2017 09:26:51 500 LSE 1,467 30/03/2017 09:26:54 1,000 LSE 1,467 30/03/2017 09:26:54 500 LSE 1,467 30/03/2017 09:26:54 638 LSE 1,467 30/03/2017 09:26:54 400 LSE 1,467 30/03/2017 09:26:54 243 LSE 1,467 30/03/2017 09:26:54 264 LSE 1,467 30/03/2017 09:26:54 447 LSE 1,467 30/03/2017 09:28:00 309 LSE 1,467 30/03/2017 09:28:00 468 LSE 1,467 30/03/2017 09:28:08 500 LSE 1,467 30/03/2017 09:28:10 329 LSE 1,466 30/03/2017 09:29:07 65 LSE 1,466 30/03/2017 09:29:07 285 LSE 1,466 30/03/2017 09:29:07 70 LSE 1,466 30/03/2017 09:29:07 817 LSE 1,466 30/03/2017 09:29:07 100 LSE 1,466 30/03/2017 09:29:07 400 LSE 1,466 30/03/2017 09:29:07 400 LSE 1,466 30/03/2017 09:29:07 600 LSE 1,466 30/03/2017 09:29:07 500 LSE 1,466 30/03/2017 09:29:07 397 LSE 1,466 30/03/2017 09:29:08 309 LSE 1,466 30/03/2017 09:29:08 164 LSE 1,467 30/03/2017 09:29:14 350 LSE 1,467 30/03/2017 09:29:14 1 LSE 1,466 30/03/2017 09:29:16 125 LSE 1,466 30/03/2017 09:29:16 370 LSE 1,466 30/03/2017 09:29:20 34 LSE 1,466 30/03/2017 09:29:20 742 LSE 1,466 30/03/2017 09:29:20 150 LSE 1,466 30/03/2017 09:29:20 125 LSE 1,466 30/03/2017 09:30:37 96 LSE 1,466 30/03/2017 09:30:37 290 LSE 1,466 30/03/2017 09:30:37 500 LSE 1,466 30/03/2017 09:30:39 29 LSE 1,466 30/03/2017 09:31:35 314 LSE 1,466 30/03/2017 09:32:03 333 LSE 1,466 30/03/2017 09:32:03 305 LSE 1,466 30/03/2017 09:32:03 6 LSE 1,466 30/03/2017 09:32:04 361 LSE 1,466 30/03/2017 09:32:04 22 LSE 1,466 30/03/2017 09:32:04 196 LSE 1,466 30/03/2017 09:32:35 116 LSE 1,466 30/03/2017 09:32:35 69 LSE 1,466 30/03/2017 09:33:14 407 LSE 1,465 30/03/2017 09:34:12 208 LSE 1,466 30/03/2017 09:34:28 500 LSE 1,466 30/03/2017 09:34:28 176 LSE 1,466 30/03/2017 09:34:28 576 LSE 1,466 30/03/2017 09:34:28 200 LSE 1,466 30/03/2017 09:34:28 338 LSE 1,466 30/03/2017 09:34:43 191 LSE 1,466 30/03/2017 09:34:43 316 LSE 1,466 30/03/2017 09:34:43 261 LSE 1,466 30/03/2017 09:34:43 239 LSE 1,466 30/03/2017 09:34:43 141 LSE 1,466 30/03/2017 09:34:43 406 LSE 1,466 30/03/2017 09:38:14 420 LSE 1,466 30/03/2017 09:38:14 400 LSE 1,466 30/03/2017 09:38:14 204 LSE 1,466 30/03/2017 09:38:14 335 LSE 1,466 30/03/2017 09:38:17 1,000 LSE 1,466 30/03/2017 09:38:17 491 LSE 1,468 30/03/2017 09:42:31 509 LSE 1,468 30/03/2017 09:42:31 1,100 LSE 1,468 30/03/2017 09:42:31 430 LSE 1,468 30/03/2017 09:42:31 100 LSE 1,468 30/03/2017 09:42:31 351 LSE 1,468 30/03/2017 09:42:31 22 LSE 1,468 30/03/2017 09:42:44 200 LSE 1,467 30/03/2017 09:44:25 608 LSE 1,467 30/03/2017 09:44:25 50 LSE 1,467 30/03/2017 09:45:31 158 LSE 1,467 30/03/2017 09:45:31 71 LSE 1,467 30/03/2017 09:45:31 202 LSE 1,467 30/03/2017 09:45:31 532 LSE 1,467 30/03/2017 09:45:34 270 LSE 1,468 30/03/2017 09:46:38 400 LSE 1,468 30/03/2017 09:46:38 500 LSE 1,468 30/03/2017 09:46:38 400 LSE 1,468 30/03/2017 09:46:38 29 LSE 1,468 30/03/2017 09:46:38 547 LSE 1,468 30/03/2017 09:46:38 500 LSE 1,468 30/03/2017 09:46:38 400 LSE 1,468 30/03/2017 09:46:38 181 LSE 1,468 30/03/2017 09:46:42 186 LSE 1,468 30/03/2017 09:46:42 500 LSE 1,468 30/03/2017 09:46:43 272 LSE 1,468 30/03/2017 09:46:51 219 LSE 1,468 30/03/2017 09:48:27 509 LSE 1,468 30/03/2017 09:49:16 296 LSE 1,468 30/03/2017 09:49:25 152 LSE 1,469 30/03/2017 09:50:16 431 LSE 1,469 30/03/2017 09:50:16 600 LSE 1,469 30/03/2017 09:50:16 294 LSE 1,469 30/03/2017 09:50:16 163 LSE 1,469 30/03/2017 09:50:20 500 LSE 1,469 30/03/2017 09:50:20 50 LSE 1,469 30/03/2017 09:50:20 402 LSE 1,469 30/03/2017 09:50:21 250 LSE 1,469 30/03/2017 09:50:21 50 LSE 1,469 30/03/2017 09:50:21 500 LSE 1,469 30/03/2017 09:50:21 400 LSE 1,469 30/03/2017 09:50:21 500 LSE 1,469 30/03/2017 09:50:21 600 LSE 1,469 30/03/2017 09:50:21 333 LSE 1,469 30/03/2017 09:50:21 401 LSE 1,469 30/03/2017 09:50:21 173 LSE 1,469 30/03/2017 09:50:21 500 LSE 1,469 30/03/2017 09:50:21 500 LSE 1,469 30/03/2017 09:50:21 400 LSE 1,469 30/03/2017 09:50:21 177 LSE 1,469 30/03/2017 09:50:21 434 LSE 1,468 30/03/2017 09:50:26 384 LSE 1,468 30/03/2017 09:52:01 356 LSE 1,468 30/03/2017 09:52:01 561 LSE 1,468 30/03/2017 09:52:10 650 LSE 1,468 30/03/2017 09:52:10 500 LSE 1,468 30/03/2017 09:52:10 549 LSE 1,468 30/03/2017 09:52:10 388 LSE 1,468 30/03/2017 09:53:03 400 LSE 1,468 30/03/2017 09:53:03 122 LSE 1,468 30/03/2017 09:53:03 500 LSE 1,468 30/03/2017 09:53:12 150 LSE 1,468 30/03/2017 09:54:01 319 LSE 1,468 30/03/2017 09:54:01 215 LSE 1,468 30/03/2017 09:55:05 500 LSE 1,468 30/03/2017 09:55:05 302 LSE 1,468 30/03/2017 09:55:14 228 LSE 1,468 30/03/2017 09:55:14 381 LSE 1,468 30/03/2017 09:55:19 403 LSE 1,468 30/03/2017 09:55:19 39 LSE 1,467 30/03/2017 09:57:29 371 LSE 1,467 30/03/2017 09:57:29 681 LSE 1,467 30/03/2017 09:57:40 125 LSE 1,467 30/03/2017 09:57:40 134 LSE 1,467 30/03/2017 09:58:35 500 LSE 1,467 30/03/2017 09:58:36 500 LSE 1,467 30/03/2017 09:58:40 25 LSE 1,467 30/03/2017 09:58:40 171 LSE 1,467 30/03/2017 09:58:48 561 LSE 1,467 30/03/2017 09:59:40 358 LSE 1,467 30/03/2017 09:59:58 30 LSE 1,467 30/03/2017 09:59:58 405 LSE 1,468 30/03/2017 10:01:09 150 LSE 1,468 30/03/2017 10:01:09 100 LSE 1,468 30/03/2017 10:01:09 1,118 LSE 1,468 30/03/2017 10:01:14 500 LSE 1,468 30/03/2017 10:01:14 129 LSE 1,468 30/03/2017 10:01:15 16 LSE 1,468 30/03/2017 10:01:15 46 LSE 1,468 30/03/2017 10:01:17 200 LSE 1,468 30/03/2017 10:01:22 320 LSE 1,468 30/03/2017 10:01:22 291 LSE 1,468 30/03/2017 10:01:25 199 LSE 1,467 30/03/2017 10:07:05 414 LSE 1,467 30/03/2017 10:10:05 498 LSE 1,467 30/03/2017 10:10:05 600 LSE 1,467 30/03/2017 10:10:05 50 LSE 1,467 30/03/2017 10:10:05 646 LSE 1,467 30/03/2017 10:10:05 500 LSE 1,467 30/03/2017 10:10:05 497 LSE 1,467 30/03/2017 10:10:05 304 LSE 1,467 30/03/2017 10:10:05 254 LSE 1,467 30/03/2017 10:10:05 246 LSE 1,467 30/03/2017 10:10:05 55 LSE 1,467 30/03/2017 10:12:04 222 LSE 1,466 30/03/2017 10:14:24 178 LSE 1,466 30/03/2017 10:14:24 2,105 LSE 1,466 30/03/2017 10:14:24 100 LSE 1,466 30/03/2017 10:14:24 402 LSE 1,466 30/03/2017 10:14:24 96 LSE 1,466 30/03/2017 10:14:24 487 LSE 1,466 30/03/2017 10:16:33 72 LSE 1,466 30/03/2017 10:16:33 250 LSE 1,466 30/03/2017 10:16:33 45 LSE 1,466 30/03/2017 10:16:33 266 LSE 1,465 30/03/2017 10:19:44 552 LSE 1,465 30/03/2017 10:19:59 507 LSE 1,465 30/03/2017 10:20:47 478 LSE 1,465 30/03/2017 10:20:47 658 LSE 1,465 30/03/2017 10:20:47 459 LSE 1,465 30/03/2017 10:20:47 600 LSE 1,465 30/03/2017 10:20:47 280 LSE 1,465 30/03/2017 10:20:47 447 LSE 1,465 30/03/2017 10:20:47 600 LSE 1,465 30/03/2017 10:20:47 170 LSE 1,465 30/03/2017 10:20:47 92 LSE 1,465 30/03/2017 10:21:04 5 LSE 1,465 30/03/2017 10:21:04 290 LSE 1,465 30/03/2017 10:21:04 288 LSE 1,465 30/03/2017 10:22:14 524 LSE 1,465 30/03/2017 10:22:15 500 LSE 1,465 30/03/2017 10:22:30 556 LSE 1,465 30/03/2017 10:22:30 500 LSE 1,465 30/03/2017 10:22:30 1,379 LSE 1,465 30/03/2017 10:22:40 295 LSE 1,465 30/03/2017 10:22:40 88 LSE 1,465 30/03/2017 10:24:20 102 LSE 1,465 30/03/2017 10:24:20 250 LSE 1,465 30/03/2017 10:24:20 387 LSE 1,465 30/03/2017 10:24:20 74 LSE 1,465 30/03/2017 10:24:20 162 LSE 1,464 30/03/2017 10:24:52 481 LSE 1,464 30/03/2017 10:24:52 200 LSE 1,464 30/03/2017 10:24:52 250 LSE 1,464 30/03/2017 10:24:52 200 LSE 1,464 30/03/2017 10:24:52 600 LSE 1,464 30/03/2017 10:24:52 100 LSE 1,464 30/03/2017 10:24:52 163 LSE 1,464 30/03/2017 10:24:52 50 LSE 1,464 30/03/2017 10:24:52 458 LSE 1,464 30/03/2017 10:24:53 192 LSE 1,464 30/03/2017 10:25:26 408 LSE 1,464 30/03/2017 10:25:32 69 LSE 1,464 30/03/2017 10:25:32 50 LSE 1,464 30/03/2017 10:25:32 314 LSE 1,464 30/03/2017 10:25:35 249 LSE 1,464 30/03/2017 10:25:53 10 LSE 1,466 30/03/2017 10:27:17 1,100 LSE 1,466 30/03/2017 10:27:17 50 LSE 1,466 30/03/2017 10:27:17 106 LSE 1,466 30/03/2017 10:27:17 500 LSE 1,466 30/03/2017 10:27:17 359 LSE 1,466 30/03/2017 10:27:17 270 LSE 1,466 30/03/2017 10:27:17 770 LSE 1,466 30/03/2017 10:27:17 600 LSE 1,466 30/03/2017 10:27:17 200 LSE 1,466 30/03/2017 10:27:17 200 LSE 1,466 30/03/2017 10:27:17 100 LSE 1,466 30/03/2017 10:27:23 200 LSE 1,466 30/03/2017 10:27:23 806 LSE 1,466 30/03/2017 10:27:23 176 LSE 1,466 30/03/2017 10:27:23 310 LSE 1,466 30/03/2017 10:27:23 806 LSE 1,466 30/03/2017 10:27:23 176 LSE 1,466 30/03/2017 10:27:27 200 LSE 1,466 30/03/2017 10:27:27 256 LSE 1,466 30/03/2017 10:27:34 1,293 LSE 1,467 30/03/2017 10:29:51 101 LSE 1,467 30/03/2017 10:30:05 210 LSE 1,467 30/03/2017 10:30:05 475 LSE 1,467 30/03/2017 10:30:05 210 LSE 1,467 30/03/2017 10:30:05 399 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 600 LSE 1,467 30/03/2017 10:30:05 200 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 490 LSE 1,467 30/03/2017 10:30:05 200 LSE 1,467 30/03/2017 10:30:05 500 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 19 LSE 1,467 30/03/2017 10:30:05 185 LSE 1,467 30/03/2017 10:30:05 204 LSE 1,467 30/03/2017 10:30:05 250 LSE 1,467 30/03/2017 10:30:05 52 LSE 1,467 30/03/2017 10:30:05 187 LSE 1,466 30/03/2017 10:30:08 352 LSE 1,467 30/03/2017 10:31:40 74 LSE 1,467 30/03/2017 10:31:40 200 LSE 1,467 30/03/2017 10:31:40 370 LSE 1,467 30/03/2017 10:31:40 170 LSE 1,467 30/03/2017 10:31:40 99 LSE 1,467 30/03/2017 10:31:40 186 LSE 1,466 30/03/2017 10:35:24 166 LSE 1,466 30/03/2017 10:35:24 204 LSE 1,466 30/03/2017 10:35:24 23 LSE 1,466 30/03/2017 10:35:24 204 LSE 1,466 30/03/2017 10:35:24 500 LSE 1,466 30/03/2017 10:35:24 500 LSE 1,466 30/03/2017 10:35:24 204 LSE 1,466 30/03/2017 10:35:33 79 LSE 1,466 30/03/2017 10:35:33 353 LSE 1,466 30/03/2017 10:35:33 500 LSE 1,466 30/03/2017 10:35:33 521 LSE 1,466 30/03/2017 10:35:33 250 LSE 1,466 30/03/2017 10:35:33 258 LSE 1,466 30/03/2017 10:43:47 400 LSE 1,466 30/03/2017 10:44:39 361 LSE 1,466 30/03/2017 10:44:41 579 LSE 1,466 30/03/2017 10:44:41 500 LSE 1,466 30/03/2017 10:44:41 622 LSE 1,466 30/03/2017 10:44:42 310 LSE 1,466 30/03/2017 10:44:43 500 LSE 1,466 30/03/2017 10:44:43 407 LSE 1,466 30/03/2017 10:44:45 200 LSE 1,466 30/03/2017 10:44:45 500 LSE 1,466 30/03/2017 10:44:54 527 LSE 1,466 30/03/2017 10:44:54 500 LSE 1,466 30/03/2017 10:44:55 500 LSE 1,466 30/03/2017 10:44:55 457 LSE 1,466 30/03/2017 10:44:56 288 LSE 1,466 30/03/2017 10:44:56 80 LSE 1,466 30/03/2017 10:45:00 25 LSE 1,466 30/03/2017 10:45:00 345 LSE 1,465 30/03/2017 10:47:25 445 LSE 1,465 30/03/2017 10:48:00 443 LSE 1,465 30/03/2017 10:48:00 200 LSE 1,465 30/03/2017 10:48:00 100 LSE 1,465 30/03/2017 10:48:00 889 LSE 1,465 30/03/2017 10:48:00 280 LSE 1,465 30/03/2017 10:48:00 292 LSE 1,465 30/03/2017 10:48:00 140 LSE 1,465 30/03/2017 10:48:00 360 LSE 1,465 30/03/2017 10:48:00 3 LSE 1,465 30/03/2017 10:48:01 500 LSE 1,465 30/03/2017 10:48:01 540 LSE 1,465 30/03/2017 10:48:01 200 LSE 1,465 30/03/2017 10:48:04 300 LSE 1,465 30/03/2017 10:48:04 229 LSE 1,465 30/03/2017 10:48:06 500 LSE 1,465 30/03/2017 10:48:07 500 LSE 1,465 30/03/2017 10:48:12 349 LSE 1,465 30/03/2017 10:48:12 50 LSE 1,465 30/03/2017 10:48:12 600 LSE 1,465 30/03/2017 10:48:12 129 LSE 1,465 30/03/2017 10:49:39 384 LSE 1,465 30/03/2017 10:49:39 174 LSE 1,465 30/03/2017 10:49:39 182 LSE 1,465 30/03/2017 10:55:57 390 LSE 1,465 30/03/2017 10:55:57 135 LSE 1,465 30/03/2017 10:57:18 249 LSE 1,465 30/03/2017 10:57:18 50 LSE 1,465 30/03/2017 10:57:18 600 LSE 1,465 30/03/2017 10:57:19 543 LSE 1,465 30/03/2017 10:57:19 48 LSE 1,465 30/03/2017 10:57:20 615 LSE 1,465 30/03/2017 10:57:20 552 LSE 1,465 30/03/2017 10:57:21 735 LSE 1,465 30/03/2017 10:57:22 500 LSE 1,465 30/03/2017 10:57:22 250 LSE 1,465 30/03/2017 10:57:22 200 LSE 1,465 30/03/2017 10:57:22 200 LSE 1,465 30/03/2017 10:57:22 770 LSE 1,465 30/03/2017 10:57:22 600 LSE 1,465 30/03/2017 10:57:22 27 LSE 1,465 30/03/2017 10:57:23 500 LSE 1,465 30/03/2017 10:59:28 300 LSE 1,465 30/03/2017 10:59:28 147 LSE 1,464 30/03/2017 11:00:53 431 LSE 1,464 30/03/2017 11:00:53 100 LSE 1,464 30/03/2017 11:00:53 100 LSE 1,464 30/03/2017 11:00:53 500 LSE 1,464 30/03/2017 11:00:53 50 LSE 1,464 30/03/2017 11:00:53 286 LSE 1,464 30/03/2017 11:00:53 166 LSE 1,464 30/03/2017 11:00:53 206 LSE 1,464 30/03/2017 11:00:53 259 LSE 1,462 30/03/2017 11:01:56 527 LSE 1,462 30/03/2017 11:01:56 365 LSE 1,463 30/03/2017 11:02:22 273 LSE 1,463 30/03/2017 11:02:22 227 LSE 1,463 30/03/2017 11:02:22 45 LSE 1,463 30/03/2017 11:05:20 49 LSE 1,463 30/03/2017 11:05:20 220 LSE 1,462 30/03/2017 11:06:06 199 LSE 1,462 30/03/2017 11:06:12 26 LSE 1,462 30/03/2017 11:06:13 200 LSE 1,462 30/03/2017 11:06:13 180 LSE 1,462 30/03/2017 11:06:13 247 LSE 1,462 30/03/2017 11:06:13 493 LSE 1,462 30/03/2017 11:06:13 273 LSE 1,462 30/03/2017 11:06:15 365 LSE 1,464 30/03/2017 11:08:13 200 LSE 1,464 30/03/2017 11:08:14 120 LSE 1,464 30/03/2017 11:08:14 500 LSE 1,464 30/03/2017 11:08:15 200 LSE 1,464 30/03/2017 11:08:15 250 LSE 1,464 30/03/2017 11:08:15 500 LSE 1,465 30/03/2017 11:10:55 111 LSE 1,465 30/03/2017 11:10:55 1,795 LSE 1,465 30/03/2017 11:10:57 300 LSE 1,465 30/03/2017 11:10:59 400 LSE 1,465 30/03/2017 11:11:13 350 LSE 1,465 30/03/2017 11:11:22 250 LSE 1,465 30/03/2017 11:11:23 7 LSE 1,465 30/03/2017 11:11:23 137 LSE 1,465 30/03/2017 11:14:23 347 LSE 1,465 30/03/2017 11:14:23 200 LSE 1,465 30/03/2017 11:14:23 400 LSE 1,465 30/03/2017 11:14:23 500 LSE 1,465 30/03/2017 11:14:23 651 LSE 1,465 30/03/2017 11:14:23 93 LSE 1,464 30/03/2017 11:14:28 900 LSE 1,464 30/03/2017 11:14:28 475 LSE 1,464 30/03/2017 11:15:08 304 LSE 1,464 30/03/2017 11:16:41 296 LSE 1,464 30/03/2017 11:16:42 469 LSE 1,464 30/03/2017 11:17:04 135 LSE 1,464 30/03/2017 11:17:04 1,066 LSE 1,464 30/03/2017 11:20:49 278 LSE 1,464 30/03/2017 11:22:20 454 LSE 1,464 30/03/2017 11:22:20 50 LSE 1,464 30/03/2017 11:22:20 500 LSE 1,464 30/03/2017 11:22:20 165 LSE 1,464 30/03/2017 11:24:11 248 LSE 1,463 30/03/2017 11:24:12 6,776 LSE 1,463 30/03/2017 11:24:12 136 LSE 1,463 30/03/2017 11:24:32 472 LSE 1,463 30/03/2017 11:24:32 768 LSE 1,463 30/03/2017 11:25:19 510 LSE 1,463 30/03/2017 11:25:20 1,618 LSE 1,462 30/03/2017 11:26:20 500 LSE 1,462 30/03/2017 11:26:20 481 LSE 1,462 30/03/2017 11:26:20 618 LSE 1,462 30/03/2017 11:26:20 407 LSE 1,462 30/03/2017 11:31:41 119 LSE 1,462 30/03/2017 11:31:41 200 LSE 1,462 30/03/2017 11:31:41 500 LSE 1,462 30/03/2017 11:31:41 380 LSE 1,462 30/03/2017 11:31:41 100 LSE 1,462 30/03/2017 11:31:41 402 LSE 1,462 30/03/2017 11:31:41 174 LSE 1,462 30/03/2017 11:31:41 303 LSE 1,462 30/03/2017 11:31:41 22 LSE 1,462 30/03/2017 11:31:45 40 LSE 1,462 30/03/2017 11:31:45 87 LSE 1,462 30/03/2017 11:31:45 288 LSE 1,462 30/03/2017 11:33:09 246 LSE 1,462 30/03/2017 11:33:09 200 LSE 1,462 30/03/2017 11:33:09 492 LSE 1,462 30/03/2017 11:33:17 137 LSE 1,462 30/03/2017 11:33:17 50 LSE 1,463 30/03/2017 11:39:22 10 LSE 1,463 30/03/2017 11:39:22 160 LSE 1,463 30/03/2017 11:39:22 202 LSE 1,463 30/03/2017 11:39:24 212 LSE 1,463 30/03/2017 11:39:38 200 LSE 1,464 30/03/2017 11:42:29 399 LSE 1,464 30/03/2017 11:42:29 500 LSE 1,464 30/03/2017 11:42:29 302 LSE 1,464 30/03/2017 11:42:29 248 LSE 1,464 30/03/2017 11:42:30 400 LSE 1,463 30/03/2017 11:44:56 350 LSE 1,463 30/03/2017 11:44:56 692 LSE 1,463 30/03/2017 11:44:56 162 LSE 1,463 30/03/2017 11:45:10 119 LSE 1,463 30/03/2017 11:45:10 103 LSE 1,462 30/03/2017 11:47:28 1,833 LSE 1,462 30/03/2017 11:47:28 350 LSE 1,462 30/03/2017 11:47:28 6,545 LSE 1,462 30/03/2017 11:47:28 836 LSE 1,462 30/03/2017 11:47:28 871 LSE 1,461 30/03/2017 11:50:28 74 LSE 1,462 30/03/2017 11:50:55 991 LSE 1,462 30/03/2017 11:50:55 5,234 LSE 1,462 30/03/2017 11:50:55 2,560 LSE 1,462 30/03/2017 11:50:55 552 LSE 1,462 30/03/2017 11:50:55 1,310 LSE 1,462 30/03/2017 11:50:55 1,366 LSE 1,462 30/03/2017 11:51:07 412 LSE 1,462 30/03/2017 11:51:21 4,554 LSE 1,462 30/03/2017 11:52:48 392 LSE 1,462 30/03/2017 11:52:48 500 LSE 1,462 30/03/2017 11:52:48 100 LSE 1,462 30/03/2017 11:52:48 282 LSE 1,462 30/03/2017 11:54:10 100 LSE 1,463 30/03/2017 11:56:04 204 LSE 1,463 30/03/2017 11:57:46 376 LSE 1,463 30/03/2017 11:57:46 294 LSE 1,462 30/03/2017 11:57:53 569 LSE 1,462 30/03/2017 11:57:53 500 LSE 1,462 30/03/2017 11:57:53 200 LSE 1,462 30/03/2017 11:57:53 600 LSE 1,462 30/03/2017 11:57:53 100 LSE 1,462 30/03/2017 11:57:53 250 LSE 1,462 30/03/2017 11:57:53 770 LSE 1,462 30/03/2017 11:57:53 402 LSE 1,462 30/03/2017 11:57:53 168 LSE 1,462 30/03/2017 11:57:53 380 LSE 1,462 30/03/2017 11:57:53 200 LSE 1,462 30/03/2017 11:57:53 481 LSE 1,462 30/03/2017 11:57:54 500 LSE 1,462 30/03/2017 11:57:54 583 LSE 1,462 30/03/2017 11:58:54 429 LSE 1,462 30/03/2017 12:04:10 75 LSE 1,462 30/03/2017 12:04:10 139 LSE 1,462 30/03/2017 12:04:10 250 LSE 1,462 30/03/2017 12:04:10 200 LSE 1,462 30/03/2017 12:04:10 200 LSE 1,462 30/03/2017 12:08:49 230 LSE 1,462 30/03/2017 12:08:49 200 LSE 1,462 30/03/2017 12:08:49 600 LSE 1,462 30/03/2017 12:08:49 137 LSE 1,462 30/03/2017 12:08:53 235 LSE 1,462 30/03/2017 12:10:54 115 LSE 1,462 30/03/2017 12:10:54 107 LSE 1,462 30/03/2017 12:11:05 250 LSE 1,462 30/03/2017 12:11:05 50 LSE 1,462 30/03/2017 12:11:05 500 LSE 1,462 30/03/2017 12:11:05 200 LSE 1,462 30/03/2017 12:11:05 250 LSE 1,462 30/03/2017 12:11:24 338 LSE 1,462 30/03/2017 12:12:09 338 LSE 1,462 30/03/2017 12:15:51 500 LSE 1,462 30/03/2017 12:15:51 208 LSE 1,462 30/03/2017 12:15:51 50 LSE 1,462 30/03/2017 12:15:51 600 LSE 1,462 30/03/2017 12:15:51 250 LSE 1,462 30/03/2017 12:15:51 409 LSE 1,463 30/03/2017 12:22:55 307 LSE 1,463 30/03/2017 12:22:55 430 LSE 1,463 30/03/2017 12:22:55 43 LSE 1,463 30/03/2017 12:22:55 143 LSE 1,463 30/03/2017 12:25:24 320 LSE 1,463 30/03/2017 12:25:26 332 LSE 1,463 30/03/2017 12:25:33 454 LSE 1,463 30/03/2017 12:25:33 127 LSE 1,463 30/03/2017 12:25:33 500 LSE 1,463 30/03/2017 12:25:33 600 LSE 1,463 30/03/2017 12:25:33 210 LSE 1,463 30/03/2017 12:25:35 200 LSE 1,463 30/03/2017 12:25:35 458 LSE 1,464 30/03/2017 12:27:08 231 LSE 1,464 30/03/2017 12:27:08 440 LSE 1,463 30/03/2017 12:27:16 419 LSE 1,463 30/03/2017 12:27:20 286 LSE 1,463 30/03/2017 12:27:20 500 LSE 1,463 30/03/2017 12:27:20 500 LSE 1,463 30/03/2017 12:27:20 100 LSE 1,463 30/03/2017 12:27:20 200 LSE 1,463 30/03/2017 12:27:20 431 LSE 1,463 30/03/2017 12:27:20 600 LSE 1,463 30/03/2017 12:27:20 174 LSE 1,463 30/03/2017 12:27:20 440 LSE 1,463 30/03/2017 12:27:20 492 LSE 1,463 30/03/2017 12:30:40 330 LSE 1,463 30/03/2017 12:32:51 216 LSE 1,464 30/03/2017 12:34:08 306 LSE 1,464 30/03/2017 12:34:08 342 LSE 1,464 30/03/2017 12:34:08 104 LSE 1,464 30/03/2017 12:34:08 123 LSE 1,464 30/03/2017 12:34:08 304 LSE 1,464 30/03/2017 12:34:08 983 LSE 1,464 30/03/2017 12:34:08 33 LSE 1,464 30/03/2017 12:34:08 160 LSE 1,464 30/03/2017 12:34:32 548 LSE 1,464 30/03/2017 12:34:32 5 LSE 1,464 30/03/2017 12:34:32 8 LSE 1,464 30/03/2017 12:34:32 287 LSE 1,464 30/03/2017 12:35:26 333 LSE 1,464 30/03/2017 12:35:26 100 LSE 1,464 30/03/2017 12:35:26 2,221 LSE 1,464 30/03/2017 12:35:26 769 LSE 1,464 30/03/2017 12:35:26 100 LSE 1,464 30/03/2017 12:35:26 500 LSE 1,464 30/03/2017 12:35:26 500 LSE 1,464 30/03/2017 12:35:26 500 LSE 1,464 30/03/2017 12:35:26 50 LSE 1,464 30/03/2017 12:35:26 200 LSE 1,464 30/03/2017 12:35:26 250 LSE 1,464 30/03/2017 12:35:27 487 LSE 1,464 30/03/2017 12:35:27 200 LSE 1,464 30/03/2017 12:35:27 600 LSE 1,464 30/03/2017 12:35:27 296 LSE 1,464 30/03/2017 12:38:51 250 LSE 1,464 30/03/2017 12:38:51 450 LSE 1,464 30/03/2017 12:38:51 550 LSE 1,464 30/03/2017 12:38:51 50 LSE 1,464 30/03/2017 12:38:51 611 LSE 1,464 30/03/2017 12:39:04 250 LSE 1,464 30/03/2017 12:39:04 600 LSE 1,464 30/03/2017 12:39:04 222 LSE 1,464 30/03/2017 12:40:49 7 LSE 1,464 30/03/2017 12:40:49 713 LSE 1,464 30/03/2017 12:40:50 254 LSE 1,464 30/03/2017 12:41:51 409 LSE 1,465 30/03/2017 12:44:46 62 LSE 1,465 30/03/2017 12:44:46 500 LSE 1,465 30/03/2017 12:44:46 500 LSE 1,465 30/03/2017 12:45:24 73 LSE 1,465 30/03/2017 12:45:24 404 LSE 1,465 30/03/2017 12:45:25 808 LSE 1,465 30/03/2017 12:45:25 324 LSE 1,466 30/03/2017 12:45:25 1,233 LSE 1,466 30/03/2017 12:45:25 597 LSE 1,466 30/03/2017 12:45:25 834 LSE 1,466 30/03/2017 12:45:25 1,767 LSE 1,466 30/03/2017 12:45:25 191 LSE 1,466 30/03/2017 12:45:25 564 LSE 1,466 30/03/2017 12:45:25 112 LSE 1,466 30/03/2017 12:45:25 564 LSE 1,466 30/03/2017 12:45:25 423 LSE 1,466 30/03/2017 12:45:25 157 LSE 1,466 30/03/2017 12:45:25 139 LSE 1,466 30/03/2017 12:45:25 419 LSE 1,465 30/03/2017 12:46:47 600 LSE 1,465 30/03/2017 12:46:47 490 LSE 1,465 30/03/2017 12:46:47 200 LSE 1,465 30/03/2017 12:46:47 22 LSE 1,465 30/03/2017 12:52:03 250 LSE 1,465 30/03/2017 12:52:03 470 LSE 1,465 30/03/2017 12:52:03 500 LSE 1,465 30/03/2017 12:52:03 181 LSE 1,465 30/03/2017 12:52:24 695 LSE 1,465 30/03/2017 12:52:24 600 LSE 1,465 30/03/2017 12:52:24 462 LSE 1,465 30/03/2017 12:52:24 322 LSE 1,465 30/03/2017 12:52:24 71 LSE 1,464 30/03/2017 12:54:14 450 LSE 1,464 30/03/2017 12:55:51 482 LSE 1,464 30/03/2017 12:55:51 500 LSE 1,464 30/03/2017 12:55:51 200 LSE 1,464 30/03/2017 12:55:52 617 LSE 1,464 30/03/2017 12:55:52 369 LSE 1,464 30/03/2017 12:55:55 731 LSE 1,464 30/03/2017 12:55:55 355 LSE 1,464 30/03/2017 13:01:48 438 LSE 1,464 30/03/2017 13:01:48 420 LSE 1,464 30/03/2017 13:01:48 872 LSE 1,464 30/03/2017 13:01:48 402 LSE 1,464 30/03/2017 13:01:48 493 LSE 1,464 30/03/2017 13:01:48 500 LSE 1,464 30/03/2017 13:01:48 971 LSE 1,464 30/03/2017 13:01:48 166 LSE 1,464 30/03/2017 13:01:48 323 LSE 1,463 30/03/2017 13:02:25 516 LSE 1,463 30/03/2017 13:02:25 1,200 LSE 1,463 30/03/2017 13:02:25 655 LSE 1,463 30/03/2017 13:04:17 466 LSE 1,463 30/03/2017 13:04:17 200 LSE 1,463 30/03/2017 13:04:17 600 LSE 1,463 30/03/2017 13:04:17 64 LSE 1,463 30/03/2017 13:04:22 813 LSE 1,463 30/03/2017 13:07:46 178 LSE 1,463 30/03/2017 13:07:46 265 LSE 1,463 30/03/2017 13:07:46 197 LSE 1,463 30/03/2017 13:09:00 500 LSE 1,463 30/03/2017 13:09:00 576 LSE 1,463 30/03/2017 13:09:08 463 LSE 1,463 30/03/2017 13:09:08 500 LSE 1,463 30/03/2017 13:09:08 397 LSE 1,463 30/03/2017 13:09:08 332 LSE 1,463 30/03/2017 13:09:18 100 LSE 1,463 30/03/2017 13:09:18 500 LSE 1,463 30/03/2017 13:09:19 500 LSE 1,463 30/03/2017 13:09:19 102 LSE 1,463 30/03/2017 13:09:23 442 LSE 1,463 30/03/2017 13:09:35 143 LSE 1,463 30/03/2017 13:09:35 500 LSE 1,463 30/03/2017 13:09:50 519 LSE 1,463 30/03/2017 13:10:25 463 LSE 1,463 30/03/2017 13:10:28 189 LSE 1,463 30/03/2017 13:10:28 441 LSE 1,463 30/03/2017 13:10:28 500 LSE 1,463 30/03/2017 13:10:28 541 LSE 1,463 30/03/2017 13:10:40 380 LSE 1,463 30/03/2017 13:10:40 600 LSE 1,464 30/03/2017 13:11:52 515 LSE 1,464 30/03/2017 13:11:52 313 LSE 1,464 30/03/2017 13:11:52 32 LSE 1,464 30/03/2017 13:11:52 220 LSE 1,464 30/03/2017 13:11:52 200 LSE 1,464 30/03/2017 13:11:52 200 LSE 1,464 30/03/2017 13:11:52 250 LSE 1,464 30/03/2017 13:11:52 515 LSE 1,464 30/03/2017 13:11:52 43 LSE 1,464 30/03/2017 13:11:52 229 LSE 1,464 30/03/2017 13:15:12 689 LSE 1,464 30/03/2017 13:15:12 89 LSE 1,464 30/03/2017 13:15:12 200 LSE 1,464 30/03/2017 13:15:12 250 LSE 1,464 30/03/2017 13:15:12 486 LSE 1,464 30/03/2017 13:15:12 808 LSE 1,464 30/03/2017 13:15:12 190 LSE 1,464 30/03/2017 13:15:12 500 LSE 1,464 30/03/2017 13:15:12 259 LSE 1,464 30/03/2017 13:15:12 355 LSE 1,463 30/03/2017 13:20:12 244 LSE 1,463 30/03/2017 13:20:12 200 LSE 1,463 30/03/2017 13:20:12 600 LSE 1,463 30/03/2017 13:20:12 100 LSE 1,463 30/03/2017 13:20:12 824 LSE 1,463 30/03/2017 13:20:12 529 LSE 1,463 30/03/2017 13:20:12 646 LSE 1,463 30/03/2017 13:20:12 174 LSE 1,463 30/03/2017 13:20:12 173 LSE 1,463 30/03/2017 13:20:12 64 LSE 1,463 30/03/2017 13:20:12 250 LSE 1,463 30/03/2017 13:20:12 440 LSE 1,463 30/03/2017 13:20:12 151 LSE 1,463 30/03/2017 13:21:45 378 LSE 1,463 30/03/2017 13:21:45 200 LSE 1,463 30/03/2017 13:21:45 124 LSE 1,463 30/03/2017 13:21:45 500 LSE 1,463 30/03/2017 13:21:45 548 LSE 1,463 30/03/2017 13:21:45 242 LSE 1,463 30/03/2017 13:21:45 500 LSE 1,463 30/03/2017 13:21:45 515 LSE 1,463 30/03/2017 13:21:45 30 LSE 1,463 30/03/2017 13:21:45 491 LSE 1,463 30/03/2017 13:22:03 136 LSE 1,463 30/03/2017 13:22:03 389 LSE 1,463 30/03/2017 13:22:07 500 LSE 1,463 30/03/2017 13:22:07 500 LSE 1,462 30/03/2017 13:26:43 353 LSE 1,462 30/03/2017 13:26:43 500 LSE 1,462 30/03/2017 13:26:47 486 LSE 1,462 30/03/2017 13:26:47 500 LSE 1,462 30/03/2017 13:26:47 496 LSE 1,462 30/03/2017 13:26:47 687 LSE 1,464 30/03/2017 13:29:52 500 LSE 1,464 30/03/2017 13:29:52 971 LSE 1,464 30/03/2017 13:29:52 100 LSE 1,464 30/03/2017 13:29:52 500 LSE 1,464 30/03/2017 13:29:52 500 LSE 1,464 30/03/2017 13:29:52 500 LSE 1,464 30/03/2017 13:29:53 500 LSE 1,464 30/03/2017 13:30:48 478 LSE 1,464 30/03/2017 13:30:48 500 LSE 1,464 30/03/2017 13:30:48 500 LSE 1,464 30/03/2017 13:30:48 478 LSE 1,464 30/03/2017 13:31:15 369 LSE 1,464 30/03/2017 13:31:54 124 LSE 1,464 30/03/2017 13:31:56 480 LSE 1,464 30/03/2017 13:32:22 200 LSE 1,464 30/03/2017 13:32:22 22 LSE 1,464 30/03/2017 13:33:25 98 LSE 1,464 30/03/2017 13:33:25 177 LSE 1,464 30/03/2017 13:34:39 200 LSE 1,464 30/03/2017 13:34:39 16 LSE 1,464 30/03/2017 13:35:07 500 LSE 1,464 30/03/2017 13:35:07 500 LSE 1,464 30/03/2017 13:35:08 250 LSE 1,464 30/03/2017 13:35:08 403 LSE 1,463 30/03/2017 13:36:36 359 LSE 1,463 30/03/2017 13:36:36 395 LSE 1,463 30/03/2017 13:36:36 200 LSE 1,463 30/03/2017 13:36:36 250 LSE 1,463 30/03/2017 13:36:36 500 LSE 1,463 30/03/2017 13:36:36 200 LSE 1,463 30/03/2017 13:36:36 481 LSE 1,463 30/03/2017 13:36:36 100 LSE 1,463 30/03/2017 13:36:36 490 LSE 1,463 30/03/2017 13:36:36 250 LSE 1,463 30/03/2017 13:36:36 200 LSE 1,463 30/03/2017 13:36:36 971 LSE 1,463 30/03/2017 13:36:36 805 LSE 1,463 30/03/2017 13:36:36 289 LSE 1,463 30/03/2017 13:37:40 142 LSE 1,463 30/03/2017 13:37:40 717 LSE 1,463 30/03/2017 13:37:40 117 LSE 1,463 30/03/2017 13:37:40 388 LSE 1,463 30/03/2017 13:37:40 500 LSE 1,463 30/03/2017 13:37:40 466 LSE 1,463 30/03/2017 13:37:40 250 LSE 1,463 30/03/2017 13:37:40 200 LSE 1,463 30/03/2017 13:37:41 93 LSE 1,463 30/03/2017 13:48:33 256 LSE 1,463 30/03/2017 13:48:33 244 LSE 1,463 30/03/2017 13:48:33 460 LSE 1,463 30/03/2017 13:48:33 200 LSE 1,463 30/03/2017 13:48:33 250 LSE 1,463 30/03/2017 13:48:33 101 LSE 1,463 30/03/2017 13:48:33 261 LSE 1,463 30/03/2017 13:50:17 369 LSE 1,463 30/03/2017 13:50:17 244 LSE 1,463 30/03/2017 13:50:46 370 LSE 1,463 30/03/2017 13:51:22 200 LSE 1,463 30/03/2017 13:51:22 204 LSE 1,463 30/03/2017 13:53:05 229 LSE 1,462 30/03/2017 13:53:54 382 LSE 1,462 30/03/2017 13:53:54 96 LSE 1,462 30/03/2017 13:53:54 200 LSE 1,462 30/03/2017 13:53:54 600 LSE 1,462 30/03/2017 13:53:54 250 LSE 1,462 30/03/2017 13:53:54 100 LSE 1,462 30/03/2017 13:53:54 1,500 LSE 1,462 30/03/2017 13:53:54 2,774 LSE 1,462 30/03/2017 13:53:54 573 LSE 1,462 30/03/2017 13:53:54 881 LSE 1,462 30/03/2017 13:53:54 200 LSE 1,462 30/03/2017 13:53:54 57 LSE 1,462 30/03/2017 13:54:18 369 LSE 1,462 30/03/2017 13:54:18 328 LSE 1,462 30/03/2017 13:54:45 296 LSE 1,463 30/03/2017 13:55:10 191 LSE 1,463 30/03/2017 13:55:10 100 LSE 1,463 30/03/2017 13:55:10 354 LSE 1,463 30/03/2017 13:56:08 222 LSE 1,463 30/03/2017 13:56:52 47 LSE 1,463 30/03/2017 13:56:52 636 LSE 1,463 30/03/2017 13:56:52 907 LSE 1,463 30/03/2017 13:56:52 124 LSE 1,463 30/03/2017 13:57:13 404 LSE 1,463 30/03/2017 13:58:11 7 LSE 1,463 30/03/2017 13:58:11 200 LSE 1,463 30/03/2017 13:58:11 99 LSE 1,463 30/03/2017 13:58:11 64 LSE 1,463 30/03/2017 13:59:10 50 LSE 1,463 30/03/2017 13:59:10 208 LSE 1,462 30/03/2017 14:00:40 239 LSE 1,462 30/03/2017 14:00:40 196 LSE 1,462 30/03/2017 14:00:40 3,282 LSE 1,462 30/03/2017 14:00:40 160 LSE 1,462 30/03/2017 14:00:40 47 LSE 1,462 30/03/2017 14:00:40 800 LSE 1,462 30/03/2017 14:00:46 272 LSE 1,462 30/03/2017 14:00:46 500 LSE 1,462 30/03/2017 14:00:46 100 LSE 1,462 30/03/2017 14:00:46 600 LSE 1,462 30/03/2017 14:00:50 243 LSE 1,462 30/03/2017 14:00:50 530 LSE 1,462 30/03/2017 14:00:50 500 LSE 1,462 30/03/2017 14:00:50 400 LSE 1,462 30/03/2017 14:00:50 170 LSE 1,463 30/03/2017 14:01:56 200 LSE 1,463 30/03/2017 14:01:56 250 LSE 1,463 30/03/2017 14:01:56 527 LSE 1,463 30/03/2017 14:01:56 99 LSE 1,463 30/03/2017 14:01:56 245 LSE 1,463 30/03/2017 14:02:51 482 LSE 1,463 30/03/2017 14:02:51 425 LSE 1,463 30/03/2017 14:02:51 499 LSE 1,463 30/03/2017 14:02:51 2,131 LSE 1,463 30/03/2017 14:02:51 907 LSE 1,463 30/03/2017 14:02:51 244 LSE 1,462 30/03/2017 14:03:24 432 LSE 1,462 30/03/2017 14:03:30 269 LSE 1,462 30/03/2017 14:03:30 565 LSE 1,462 30/03/2017 14:03:30 501 LSE 1,462 30/03/2017 14:03:31 2,757 LSE 1,462 30/03/2017 14:03:31 6,568 LSE 1,462 30/03/2017 14:03:31 400 LSE 1,462 30/03/2017 14:03:31 971 LSE 1,462 30/03/2017 14:03:31 100 LSE 1,462 30/03/2017 14:03:31 550 LSE 1,462 30/03/2017 14:03:31 176 LSE 1,462 30/03/2017 14:03:31 324 LSE 1,462 30/03/2017 14:03:31 183 LSE 1,462 30/03/2017 14:04:35 113 LSE 1,462 30/03/2017 14:04:35 400 LSE 1,462 30/03/2017 14:04:35 659 LSE 1,462 30/03/2017 14:04:35 465 LSE 1,462 30/03/2017 14:04:35 452 LSE 1,462 30/03/2017 14:04:35 392 LSE 1,463 30/03/2017 14:05:08 142 LSE 1,463 30/03/2017 14:05:08 500 LSE 1,463 30/03/2017 14:05:08 435 LSE 1,463 30/03/2017 14:05:08 71 LSE 1,463 30/03/2017 14:05:08 548 LSE 1,462 30/03/2017 14:05:19 506 LSE 1,462 30/03/2017 14:05:19 311 LSE 1,462 30/03/2017 14:05:19 960 LSE 1,462 30/03/2017 14:05:19 189 LSE 1,462 30/03/2017 14:05:19 1,859 LSE 1,463 30/03/2017 14:05:23 128 LSE 1,463 30/03/2017 14:05:23 2,197 LSE 1,463 30/03/2017 14:05:23 500 LSE 1,463 30/03/2017 14:05:23 1,078 LSE 1,463 30/03/2017 14:05:23 137 LSE 1,463 30/03/2017 14:05:23 881 LSE 1,463 30/03/2017 14:05:23 218 LSE 1,463 30/03/2017 14:05:23 282 LSE 1,463 30/03/2017 14:05:23 50 LSE 1,462 30/03/2017 14:06:09 47 LSE 1,462 30/03/2017 14:06:09 400 LSE 1,462 30/03/2017 14:06:09 600 LSE 1,462 30/03/2017 14:06:09 500 LSE 1,462 30/03/2017 14:06:09 100 LSE 1,462 30/03/2017 14:06:09 508 LSE 1,462 30/03/2017 14:06:09 480 LSE 1,462 30/03/2017 14:06:09 402 LSE 1,462 30/03/2017 14:06:09 407 LSE 1,462 30/03/2017 14:06:09 93 LSE 1,462 30/03/2017 14:06:09 500 LSE 1,462 30/03/2017 14:06:09 400 LSE 1,462 30/03/2017 14:06:09 400 LSE 1,462 30/03/2017 14:06:09 296 LSE 1,462 30/03/2017 14:06:09 204 LSE 1,462 30/03/2017 14:06:09 500 LSE 1,462 30/03/2017 14:06:09 276 LSE 1,462 30/03/2017 14:06:09 500 LSE 1,462 30/03/2017 14:06:09 342 LSE 1,461 30/03/2017 14:08:23 1,300 LSE 1,461 30/03/2017 14:08:23 400 LSE 1,461 30/03/2017 14:08:23 1,279 LSE 1,461 30/03/2017 14:08:23 228 LSE 1,461 30/03/2017 14:08:25 500 LSE 1,461 30/03/2017 14:08:25 808 LSE 1,461 30/03/2017 14:08:25 500 LSE 1,461 30/03/2017 14:08:25 678 LSE 1,461 30/03/2017 14:08:44 528 LSE 1,462 30/03/2017 14:09:14 500 LSE 1,462 30/03/2017 14:09:16 500 LSE 1,462 30/03/2017 14:09:31 400 LSE 1,462 30/03/2017 14:09:31 44 LSE 1,462 30/03/2017 14:11:32 382 LSE 1,462 30/03/2017 14:12:52 61 LSE 1,462 30/03/2017 14:12:52 487 LSE 1,462 30/03/2017 14:12:52 400 LSE 1,462 30/03/2017 14:12:52 1,400 LSE 1,462 30/03/2017 14:12:52 127 LSE 1,462 30/03/2017 14:12:52 666 LSE 1,461 30/03/2017 14:14:23 400 LSE 1,461 30/03/2017 14:14:24 444 LSE 1,461 30/03/2017 14:14:24 500 LSE 1,461 30/03/2017 14:14:24 220 LSE 1,461 30/03/2017 14:14:25 333 LSE 1,461 30/03/2017 14:14:37 180 LSE 1,461 30/03/2017 14:14:38 75 LSE 1,461 30/03/2017 14:14:38 500 LSE 1,461 30/03/2017 14:14:38 167 LSE 1,461 30/03/2017 14:17:21 1,177 LSE 1,461 30/03/2017 14:17:21 119 LSE 1,461 30/03/2017 14:17:21 1,000 LSE 1,461 30/03/2017 14:17:22 85 LSE 1,461 30/03/2017 14:17:22 159 LSE 1,461 30/03/2017 14:17:22 356 LSE 1,462 30/03/2017 14:21:03 507 LSE 1,462 30/03/2017 14:21:03 400 LSE 1,462 30/03/2017 14:21:03 500 LSE 1,462 30/03/2017 14:21:03 500 LSE 1,462 30/03/2017 14:21:03 100 LSE 1,462 30/03/2017 14:21:03 794 LSE 1,462 30/03/2017 14:21:03 293 LSE 1,462 30/03/2017 14:21:03 207 LSE 1,462 30/03/2017 14:21:03 500 LSE 1,462 30/03/2017 14:21:03 500 LSE 1,462 30/03/2017 14:21:03 500 LSE 1,462 30/03/2017 14:21:03 727 LSE 1,462 30/03/2017 14:21:03 268 LSE 1,462 30/03/2017 14:21:05 450 LSE 1,461 30/03/2017 14:22:24 400 LSE 1,461 30/03/2017 14:22:24 600 LSE 1,461 30/03/2017 14:22:24 298 LSE 1,461 30/03/2017 14:22:24 222 LSE 1,462 30/03/2017 14:27:53 199 LSE 1,462 30/03/2017 14:27:58 296 LSE 1,462 30/03/2017 14:27:58 500 LSE 1,462 30/03/2017 14:27:58 231 LSE 1,462 30/03/2017 14:28:00 400 LSE 1,462 30/03/2017 14:28:00 500 LSE 1,462 30/03/2017 14:28:00 400 LSE 1,462 30/03/2017 14:28:00 500 LSE 1,462 30/03/2017 14:28:00 600 LSE 1,462 30/03/2017 14:28:00 100 LSE 1,462 30/03/2017 14:28:00 333 LSE 1,462 30/03/2017 14:28:00 500 LSE 1,462 30/03/2017 14:28:00 500 LSE 1,462 30/03/2017 14:28:00 500 LSE 1,462 30/03/2017 14:28:00 121 LSE 1,462 30/03/2017 14:28:32 353 LSE 1,462 30/03/2017 14:28:38 345 LSE 1,462 30/03/2017 14:28:50 400 LSE 1,462 30/03/2017 14:28:50 500 LSE 1,462 30/03/2017 14:30:01 238 LSE 1,462 30/03/2017 14:30:01 400 LSE 1,462 30/03/2017 14:30:01 298 LSE 1,462 30/03/2017 14:30:01 523 LSE 1,462 30/03/2017 14:30:02 209 LSE 1,462 30/03/2017 14:30:07 124 LSE 1,462 30/03/2017 14:30:08 177 LSE 1,462 30/03/2017 14:30:12 476 LSE 1,462 30/03/2017 14:31:13 370 LSE 1,462 30/03/2017 14:31:38 523 LSE 1,462 30/03/2017 14:31:38 319 LSE 1,462 30/03/2017 14:31:38 264 LSE 1,462 30/03/2017 14:31:43 253 LSE 1,462 30/03/2017 14:34:40 519 LSE 1,462 30/03/2017 14:34:40 600 LSE 1,462 30/03/2017 14:34:40 205 LSE 1,462 30/03/2017 14:34:40 205 LSE 1,462 30/03/2017 14:34:40 19 LSE 1,462 30/03/2017 14:34:40 481 LSE 1,462 30/03/2017 14:34:40 400 LSE 1,462 30/03/2017 14:34:40 400 LSE 1,462 30/03/2017 14:34:40 701 LSE 1,462 30/03/2017 14:34:40 2,729 LSE 1,462 30/03/2017 14:34:40 1,646 LSE 1,461 30/03/2017 14:34:41 447 LSE 1,462 30/03/2017 14:34:55 917 LSE 1,462 30/03/2017 14:34:55 533 LSE 1,462 30/03/2017 14:34:55 197 LSE 1,462 30/03/2017 14:34:58 500 LSE 1,462 30/03/2017 14:34:58 600 LSE 1,462 30/03/2017 14:34:58 132 LSE 1,462 30/03/2017 14:34:58 222 LSE 1,462 30/03/2017 14:37:00 400 LSE 1,462 30/03/2017 14:37:00 380 LSE 1,462 30/03/2017 14:37:05 400 LSE 1,462 30/03/2017 14:37:05 100 LSE 1,462 30/03/2017 14:37:05 236 LSE 1,463 30/03/2017 14:37:25 434 LSE 1,463 30/03/2017 14:37:25 100 LSE 1,463 30/03/2017 14:37:25 500 LSE 1,463 30/03/2017 14:37:25 600 LSE 1,463 30/03/2017 14:37:25 550 LSE 1,463 30/03/2017 14:37:25 500 LSE 1,463 30/03/2017 14:37:25 600 LSE 1,463 30/03/2017 14:37:37 357 LSE 1,463 30/03/2017 14:37:37 600 LSE 1,462 30/03/2017 14:40:39 471 LSE 1,463 30/03/2017 14:41:06 198 LSE 1,463 30/03/2017 14:41:06 497 LSE 1,463 30/03/2017 14:41:06 802 LSE 1,463 30/03/2017 14:41:06 100 LSE 1,463 30/03/2017 14:41:06 640 LSE 1,463 30/03/2017 14:41:06 367 LSE 1,463 30/03/2017 14:41:33 500 LSE 1,463 30/03/2017 14:41:33 729 LSE 1,463 30/03/2017 14:41:33 405 LSE 1,463 30/03/2017 14:41:33 626 LSE 1,463 30/03/2017 14:41:33 626 LSE 1,463 30/03/2017 14:41:33 287 LSE 1,463 30/03/2017 14:41:33 1,500 LSE 1,463 30/03/2017 14:41:33 100 LSE 1,463 30/03/2017 14:41:33 433 LSE 1,463 30/03/2017 14:41:33 493 LSE 1,463 30/03/2017 14:41:33 600 LSE 1,463 30/03/2017 14:41:33 648 LSE 1,463 30/03/2017 14:41:34 503 LSE 1,463 30/03/2017 14:41:34 500 LSE 1,463 30/03/2017 14:41:34 600 LSE 1,463 30/03/2017 14:41:34 500 LSE 1,464 30/03/2017 14:41:36 50 LSE 1,464 30/03/2017 14:41:36 500 LSE 1,464 30/03/2017 14:41:36 168 LSE 1,464 30/03/2017 14:41:36 531 LSE 1,464 30/03/2017 14:41:36 470 LSE 1,464 30/03/2017 14:41:36 941 LSE 1,464 30/03/2017 14:41:36 600 LSE 1,464 30/03/2017 14:41:36 400 LSE 1,464 30/03/2017 14:41:36 806 LSE 1,464 30/03/2017 14:41:36 259 LSE 1,463 30/03/2017 14:42:10 477 LSE 1,463 30/03/2017 14:42:10 400 LSE 1,463 30/03/2017 14:42:10 500 LSE 1,463 30/03/2017 14:42:10 529 LSE 1,463 30/03/2017 14:42:19 100 LSE 1,463 30/03/2017 14:42:19 400 LSE 1,463 30/03/2017 14:42:19 500 LSE 1,463 30/03/2017 14:42:20 354 LSE 1,464 30/03/2017 14:43:16 650 LSE 1,464 30/03/2017 14:43:16 137 LSE 1,464 30/03/2017 14:43:16 137 LSE 1,464 30/03/2017 14:43:16 136 LSE 1,464 30/03/2017 14:43:16 338 LSE 1,464 30/03/2017 14:43:16 128 LSE 1,464 30/03/2017 14:43:16 155 LSE 1,464 30/03/2017 14:43:16 91 LSE 1,464 30/03/2017 14:43:16 273 LSE 1,464 30/03/2017 14:44:14 207 LSE 1,463 30/03/2017 14:45:02 417 LSE 1,463 30/03/2017 14:45:02 70 LSE 1,463 30/03/2017 14:45:02 416 LSE 1,463 30/03/2017 14:45:02 416 LSE 1,463 30/03/2017 14:45:02 400 LSE 1,463 30/03/2017 14:45:02 203 LSE 1,463 30/03/2017 14:45:19 291 LSE 1,463 30/03/2017 14:45:19 337 LSE 1,463 30/03/2017 14:46:15 280 LSE 1,463 30/03/2017 14:47:04 464 LSE 1,463 30/03/2017 14:47:04 95 LSE 1,463 30/03/2017 14:47:04 60 LSE 1,463 30/03/2017 14:47:04 530 LSE 1,463 30/03/2017 14:47:04 403 LSE 1,463 30/03/2017 14:47:04 97 LSE 1,463 30/03/2017 14:47:04 500 LSE 1,463 30/03/2017 14:47:04 600 LSE 1,463 30/03/2017 14:47:04 400 LSE 1,463 30/03/2017 14:47:04 143 LSE 1,463 30/03/2017 14:47:04 200 LSE 1,462 30/03/2017 14:48:16 571 LSE 1,462 30/03/2017 14:48:16 1,003 LSE 1,462 30/03/2017 14:48:16 500 LSE 1,463 30/03/2017 14:49:20 410 LSE 1,463 30/03/2017 14:49:20 163 LSE 1,463 30/03/2017 14:49:20 400 LSE 1,463 30/03/2017 14:49:20 400 LSE 1,463 30/03/2017 14:49:20 500 LSE 1,463 30/03/2017 14:49:20 491 LSE 1,463 30/03/2017 14:49:20 356 LSE 1,463 30/03/2017 14:50:20 309 LSE 1,462 30/03/2017 14:52:40 536 LSE 1,463 30/03/2017 14:53:11 196 LSE 1,463 30/03/2017 14:55:08 2 LSE 1,463 30/03/2017 14:55:08 236 LSE 1,463 30/03/2017 14:57:03 213 LSE 1,462 30/03/2017 14:58:35 521 LSE 1,462 30/03/2017 14:58:35 353 LSE 1,462 30/03/2017 14:58:35 500 LSE 1,462 30/03/2017 14:58:35 400 LSE 1,462 30/03/2017 14:58:35 600 LSE 1,462 30/03/2017 14:58:35 100 LSE 1,462 30/03/2017 14:58:35 440 LSE 1,462 30/03/2017 14:58:35 440 LSE 1,462 30/03/2017 14:58:35 500 LSE 1,462 30/03/2017 14:58:35 163 LSE 1,462 30/03/2017 14:58:35 534 LSE 1,462 30/03/2017 14:58:35 20 LSE 1,462 30/03/2017 14:58:35 173 LSE 1,462 30/03/2017 14:58:36 50 LSE 1,462 30/03/2017 14:58:36 500 LSE 1,462 30/03/2017 14:58:36 260 LSE 1,462 30/03/2017 14:58:36 29 LSE 1,462 30/03/2017 14:58:36 141 LSE 1,462 30/03/2017 14:58:36 153 LSE 1,462 30/03/2017 14:58:36 342 LSE 1,463 30/03/2017 14:58:44 15 LSE 1,463 30/03/2017 14:58:45 602 LSE 1,463 30/03/2017 14:58:45 123 LSE 1,463 30/03/2017 14:58:45 204 LSE 1,463 30/03/2017 14:58:45 456 LSE A full list of all share repurchase transactions to date are available using the following link: http://sse.com/investors/share-repurchase-programme/ This information is provided by RNS The company news service from the London Stock Exchange END POSOKKDDABKDPNN