TIDMSSE

RNS Number : 1281Q

SSE PLC

25 November 2016

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 24 November 2016 it purchased for cancellation a total of 300,000 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company, as further detailed below:

 
 Average Price Per        1,449.64 pence 
  Share 
-----------------------  --------------- 
 Lowest Price Per Share   1,442.00 pence 
-----------------------  --------------- 
 Highest Price Per 
  Share                   1,453.00 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:

 
                                         Trading 
 Price (Pence)      Date        Time      venue    Quantity 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:29:18     LSE       340 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:29:18     LSE       378 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:29:18     LSE       168 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:29:18     LSE       290 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:29:27     LSE       205 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:29:27     LSE       359 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:29:30     LSE       141 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:29:30     LSE       282 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:29:30     LSE       315 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:04     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:08     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:08     LSE       235 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:08     LSE       117 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:08     LSE       113 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:08     LSE       682 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:22     LSE       700 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:30:22     LSE        89 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:31:00     LSE       372 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:31:00     LSE       550 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:31:00     LSE       410 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:31:15     LSE       450 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:31:19     LSE       266 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:32:18     LSE       317 
--------------  -----------  ---------  --------  --------- 
     1,445       24/11/2016   08:32:19     LSE       375 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:32:35     LSE       440 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:32:36     LSE       110 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:32:36     LSE       165 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:32:37     LSE       345 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:32:37     LSE       366 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:33:14     LSE       163 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:33:16     LSE       325 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:33:55     LSE       341 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:33:55     LSE       313 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:34:08     LSE        42 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:34:08     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:34:08     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:34:08     LSE       246 
--------------  -----------  ---------  --------  --------- 
     1,442       24/11/2016   08:34:41     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,442       24/11/2016   08:34:41     LSE        44 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:20     LSE       276 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:20     LSE       124 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:42     LSE       145 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:42     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:42     LSE      1,230 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:35:42     LSE       327 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:58     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:58     LSE        4 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:59     LSE       214 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:59     LSE       239 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:59     LSE        54 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:36:59     LSE       265 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:37:26     LSE       611 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:37:33     LSE       514 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:37:33     LSE       134 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:37:41     LSE       358 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:37:43     LSE      1,043 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:38:18     LSE       468 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:39:51     LSE       303 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:39:51     LSE       339 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:39:51     LSE       161 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:39:51     LSE       301 
--------------  -----------  ---------  --------  --------- 
     1,444       24/11/2016   08:39:51     LSE       114 
--------------  -----------  ---------  --------  --------- 
     1,443       24/11/2016   08:40:00     LSE       311 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:14     LSE       276 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:14     LSE       139 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:14     LSE       317 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:16     LSE       183 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:16     LSE      1,184 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:42:16     LSE       126 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   08:44:07     LSE       360 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:44:22     LSE       369 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:44:22     LSE       659 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:44:45     LSE       382 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:46:40     LSE       266 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:46:40     LSE       460 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   08:46:40     LSE        70 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:48:40     LSE       472 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:48:41     LSE       550 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   08:48:41     LSE       197 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:16     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:16     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:17     LSE       151 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:17     LSE       449 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:21     LSE       181 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:21     LSE       711 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:50:21     LSE       189 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:50:55     LSE       358 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:50:55     LSE       401 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:50:55     LSE       199 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:50:55     LSE       197 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:50:55     LSE       273 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   08:51:22     LSE       111 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   08:51:22     LSE        22 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:52:44     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:52:44     LSE       199 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:52:44     LSE       221 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:54:23     LSE       191 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:54:23     LSE        24 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:54:52     LSE       326 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:55:56     LSE       497 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:56:37     LSE       352 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   08:56:37     LSE       262 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   08:58:04     LSE       196 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   08:58:04     LSE        11 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:59:02     LSE        34 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:59:02     LSE       263 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   08:59:02     LSE        5 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:01:12     LSE       332 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:01:12     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:01:12     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:01:12     LSE       101 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:02:10     LSE       511 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:02:10     LSE        39 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:02:10     LSE       180 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:02:16     LSE       321 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:02:49     LSE       257 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:03:00     LSE       336 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:03:00     LSE       550 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:03:00     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   09:03:00     LSE        80 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:03:34     LSE       284 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:03:50     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:03:50     LSE       123 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:04:28     LSE        47 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:04:57     LSE       314 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:06:10     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:06:34     LSE       234 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:06:34     LSE       353 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:07:47     LSE       335 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:08:00     LSE       360 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:08:00     LSE        90 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:08:00     LSE       101 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:09:24     LSE       178 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:09:24     LSE       476 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:11:22     LSE       333 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:13:02     LSE        28 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:13:06     LSE       263 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:13:06     LSE        75 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:14:01     LSE       285 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:14:44     LSE        47 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:38     LSE       368 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:38     LSE        92 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:38     LSE       781 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:48     LSE       270 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:48     LSE      1,690 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   09:15:48     LSE       612 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:16:00     LSE       371 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:18:31     LSE       256 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:18:32     LSE      1,113 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:18:32     LSE       139 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:18:32     LSE       219 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:18:46     LSE       399 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:21:01     LSE       263 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:21:01     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:22:10     LSE       183 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:22:14     LSE       574 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:06     LSE        7 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:06     LSE       932 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:07     LSE       241 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       207 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       265 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       583 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       747 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:23:22     LSE       294 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:23:41     LSE       391 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:24:50     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:24:50     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:25:03     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:25:03     LSE       845 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:25:03     LSE       225 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:26:37     LSE       319 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:26:37     LSE       167 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:26:37     LSE       437 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:26:57     LSE        45 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:28:02     LSE       177 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:28:02     LSE       420 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE       107 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE        43 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE       105 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:30:23     LSE       173 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:31:16     LSE       318 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:31:38     LSE        37 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:31:38     LSE       210 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:31:38     LSE        27 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:31:56     LSE       386 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:33:28     LSE       480 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:33:36     LSE       469 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:33:36     LSE       433 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:35:00     LSE       302 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:35:13     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:35:13     LSE        35 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:37:32     LSE       342 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:37:32     LSE       520 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:39:06     LSE       442 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:40:58     LSE       177 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:41:03     LSE       255 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:42:06     LSE       331 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:42:06     LSE       286 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:42:31     LSE        82 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:43:27     LSE        22 
--------------  -----------  ---------  --------  --------- 
     1,446       24/11/2016   09:43:27     LSE       395 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:45:36     LSE       394 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:47:15     LSE        20 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:47:15     LSE       231 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   09:47:15     LSE       387 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:49:19     LSE       139 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:49:19     LSE       215 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:49:41     LSE       328 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:49:44     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:49:44     LSE       123 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:52:05     LSE        87 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:52:05     LSE       211 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:52:05     LSE        37 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:52:05     LSE        21 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   09:52:05     LSE       184 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:53:26     LSE        26 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:53:26     LSE       112 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:53:26     LSE       310 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:55:06     LSE        88 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:55:06     LSE       242 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:57:10     LSE       109 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   09:57:10     LSE        76 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:59:09     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   09:59:09     LSE        33 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:00:38     LSE       210 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:00:58     LSE       426 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:01:10     LSE        74 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:01:10     LSE       129 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:01:10     LSE       165 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:02:30     LSE       148 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:02:30     LSE       158 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:03:42     LSE       319 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:03:49     LSE       246 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:03:49     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:03:49     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:03:49     LSE       743 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:06:27     LSE        82 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:06:27     LSE       144 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:07:28     LSE       461 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:08:39     LSE        50 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:08:39     LSE       880 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:08:39     LSE       219 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   10:14:51     LSE       312 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   10:14:56     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   10:15:02     LSE       406 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   10:15:12     LSE        68 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   10:16:03     LSE       245 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   10:16:47     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   10:16:47     LSE       321 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   10:20:12     LSE        17 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:41     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:41     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:41     LSE       417 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:43     LSE       296 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:43     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:20:43     LSE       353 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:22:47     LSE       149 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:22:48     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:22:48     LSE       180 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:23:03     LSE       455 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:23:59     LSE        55 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:23:59     LSE       307 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:25:34     LSE       173 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:25:34     LSE        13 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:27:28     LSE       175 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:28:16     LSE       340 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:28:23     LSE       681 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:29:41     LSE       161 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:31:06     LSE       258 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:32:06     LSE       690 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:34:57     LSE       260 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:34:57     LSE        87 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:34:57     LSE        58 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:36:31     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:36:31     LSE       252 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:39:19     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:39:19     LSE       101 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:40:43     LSE       193 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:40:46     LSE       438 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   10:41:23     LSE       175 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:42:35     LSE       447 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:45:33     LSE       350 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:46:15     LSE       270 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:46:15     LSE       260 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:46:15     LSE       241 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:46:36     LSE       184 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   10:46:36     LSE        68 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:46:52     LSE       428 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:47:30     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:47:30     LSE        50 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:47:30     LSE       263 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:23     LSE       256 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:23     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:23     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:31     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:31     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:36     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   10:50:36     LSE       408 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:51:17     LSE       305 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:51:17     LSE       212 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:51:53     LSE        91 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:52:59     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:53:01     LSE       282 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:55:09     LSE       210 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:56:03     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:56:03     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:56:03     LSE       189 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:56:03     LSE       643 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   10:56:03     LSE       288 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:05:50     LSE       291 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:07:12     LSE      1,326 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:07:12     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:07:12     LSE       102 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:07:19     LSE       148 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:07:19     LSE       116 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:09:05     LSE       389 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:11:31     LSE        38 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:11:31     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:11:31     LSE        14 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:12:33     LSE       230 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE       355 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE       512 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE        74 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE       147 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE        86 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:13:20     LSE        13 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   11:14:40     LSE       170 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   11:17:03     LSE       292 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   11:17:03     LSE       800 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   11:17:07     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   11:17:07     LSE       251 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:19:17     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:19:17     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:19:17     LSE       603 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:20:13     LSE       324 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:20:42     LSE       578 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:20:42     LSE       175 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:22:17     LSE       341 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:23:45     LSE       282 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:23:45     LSE       288 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:25:07     LSE       189 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:26:32     LSE       284 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:26:36     LSE       198 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:26:36     LSE       221 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   11:26:36     LSE        58 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:27:01     LSE       424 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:27:42     LSE       181 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:30:08     LSE       423 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:30:08     LSE       152 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:31:35     LSE       329 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:33:15     LSE        76 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:33:15     LSE       235 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:33:42     LSE       730 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:34:00     LSE       268 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:35:08     LSE       262 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:35:08     LSE       635 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:35:32     LSE        25 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:35:32     LSE       158 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:37:15     LSE       188 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:38:24     LSE       288 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:38:24     LSE       161 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:39:31     LSE       203 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:40:36     LSE       189 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:40:36     LSE       178 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:40:46     LSE        1 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:40:46     LSE       244 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:42:22     LSE       307 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:43:36     LSE       227 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:43:56     LSE       333 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:43:56     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:43:56     LSE        9 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:44:49     LSE       480 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:45:12     LSE       174 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:47:13     LSE       168 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:47:13     LSE       195 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   11:47:13     LSE       361 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE        15 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       195 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       146 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:49:26     LSE       251 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:50:45     LSE       317 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   11:50:45     LSE        9 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:50:52     LSE        27 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:50:52     LSE       139 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:50:52     LSE       863 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:52:54     LSE       359 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:53:24     LSE       353 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:53:24     LSE       480 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:57:29     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:57:29     LSE       216 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:58:09     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:58:09     LSE       541 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:59:10     LSE       208 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:59:10     LSE        41 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:59:10     LSE       155 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   11:59:10     LSE       169 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:05:10     LSE       351 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:05:10     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:05:10     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:05:10     LSE        87 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:15:13     LSE        93 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:15:13     LSE       106 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:15:13     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:17:13     LSE       322 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:17:13     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:17:13     LSE       556 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:17:13     LSE        44 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:17:13     LSE       331 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:18:53     LSE       266 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:18:53     LSE        64 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       318 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       521 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       193 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       752 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   12:25:32     LSE       317 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:27:55     LSE        81 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:28:27     LSE        95 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:28:28     LSE       347 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:33:06     LSE       130 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:33:20     LSE        98 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   12:33:20     LSE       350 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:39:46     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:39:46     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:39:46     LSE       280 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:39:46     LSE       386 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:44:06     LSE       197 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:44:06     LSE        19 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:45:12     LSE        49 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:20     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:20     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:20     LSE       404 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:42     LSE       125 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:42     LSE       176 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:46:43     LSE       800 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:49:04     LSE       187 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:49:37     LSE       112 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:53:01     LSE       324 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:53:15     LSE       221 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   12:53:15     LSE      1,852 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:54:13     LSE       303 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:54:42     LSE       277 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:54:57     LSE       472 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:54:57     LSE        28 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:54:57     LSE       902 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:57:44     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   12:57:44     LSE       198 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:00:47     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:00:52     LSE       310 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:19     LSE       325 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:19     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:19     LSE       250 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:19     LSE       221 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:20     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:20     LSE        85 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:20     LSE       415 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:20     LSE      1,256 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:08:20     LSE       465 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:09:44     LSE       422 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:11:49     LSE       375 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:11:49     LSE        4 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:11:49     LSE        83 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:11:49     LSE       383 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:21:16     LSE       298 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       261 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       880 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       187 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       926 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:24:32     LSE       183 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:26:41     LSE       276 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:26:41     LSE       172 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:31:56     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:31:56     LSE       620 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:31:56     LSE       212 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   13:34:25     LSE       457 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   13:34:25     LSE       262 
--------------  -----------  ---------  --------  --------- 
     1,453       24/11/2016   13:34:27     LSE       325 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:36:30     LSE       227 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   13:36:30     LSE       800 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:38:24     LSE       244 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:38:28     LSE       204 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   13:38:28     LSE       104 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:44:45     LSE       373 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:44:45     LSE       440 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:45:12     LSE       176 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:46:05     LSE       196 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:47:01     LSE       393 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   13:47:01     LSE       236 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:50:11     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:50:11     LSE       104 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:50:11     LSE       329 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:50:11     LSE       151 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:54:37     LSE       270 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:54:37     LSE       650 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:54:37     LSE       408 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:54:37     LSE       206 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   13:54:37     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   13:59:51     LSE       150 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   13:59:53     LSE       105 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   13:59:53     LSE       103 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:00:39     LSE       332 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:07:23     LSE       479 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:07:23     LSE        61 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       366 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       506 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       466 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       176 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:10:57     LSE       179 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:13:20     LSE        39 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:13:20     LSE       158 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:14:30     LSE       288 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE        6 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE       315 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE       109 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE       833 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE        15 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:17:57     LSE       144 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:18:15     LSE       256 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:18:17     LSE       119 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:18:17     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:18:17     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:18:17     LSE       114 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:21:59     LSE       499 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:21:59     LSE        28 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:23:00     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:23:00     LSE        37 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   14:25:55     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   14:25:55     LSE        72 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:27:01     LSE       163 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:27:01     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   14:29:17     LSE       235 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   14:31:39     LSE       519 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:37:13     LSE       282 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:37:13     LSE        42 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:37:13     LSE       560 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:37:13     LSE       140 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:37:13     LSE       103 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:37:37     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:37:37     LSE       233 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       260 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       388 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       162 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       198 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       347 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE       153 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   14:44:40     LSE        48 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       340 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE        6 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       158 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       342 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       110 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:47:33     LSE       188 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:50:29     LSE       329 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   14:50:29     LSE        92 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   14:53:44     LSE       233 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   14:59:59     LSE       393 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE       424 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE       480 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE       120 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE        14 
--------------  -----------  ---------  --------  --------- 
     1,447       24/11/2016   15:02:26     LSE       168 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:04:21     LSE       396 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:06:54     LSE        12 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:06:54     LSE       163 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:07:04     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:07:04     LSE       248 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:07:46     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:07:46     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:07:46     LSE        76 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:08:14     LSE       409 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:08:50     LSE        48 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:08:50     LSE       184 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:08:50     LSE       520 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:08:50     LSE       130 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:08:50     LSE        70 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:11:04     LSE       295 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:11:04     LSE       325 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:11:04     LSE       235 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:11:04     LSE       427 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:14:03     LSE       270 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:14:03     LSE       346 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:14:03     LSE       154 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:14:03     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:14:03     LSE        84 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:16:40     LSE       417 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:16:40     LSE       735 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:18:04     LSE       466 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:30:27     LSE       214 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:30:27     LSE       270 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:30:27     LSE       130 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:30:27     LSE       403 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:30:27     LSE       791 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:50     LSE       363 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       187 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       391 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       386 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:35:58     LSE       387 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE       285 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE       452 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE       195 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   15:37:54     LSE        63 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE        63 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE       145 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE       405 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE       222 
--------------  -----------  ---------  --------  --------- 
     1,448       24/11/2016   15:45:33     LSE        85 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:09     LSE       720 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:16     LSE       533 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:16     LSE       860 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:17     LSE       349 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:17     LSE       513 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:17     LSE       531 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:21     LSE       146 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:21     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:21     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:49:21     LSE       147 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:51:56     LSE       137 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:51:56     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:51:56     LSE       861 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:51:56     LSE        34 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:52:11     LSE       188 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:52:11     LSE       207 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:52:11     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:52:11     LSE       103 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:52:11     LSE       188 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:53:19     LSE       419 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:53:23     LSE       138 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:53:23     LSE        65 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:55:08     LSE       331 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:55:15     LSE        73 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:55:15     LSE       124 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   15:55:15     LSE        51 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   15:57:51     LSE       329 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:52     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:53     LSE       100 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:53     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:53     LSE        12 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:53     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   15:58:53     LSE       212 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   16:00:34     LSE       325 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   16:00:34     LSE        58 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   16:00:34     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,452       24/11/2016   16:00:34     LSE       280 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:00:58     LSE        38 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:00:58     LSE      1,000 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:00:58     LSE       200 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:00:58     LSE       300 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:00:58     LSE        17 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:01:39     LSE       363 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:03:26     LSE        64 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:03:43     LSE       283 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       401 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       390 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       340 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       191 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       457 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE        84 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:10:32     LSE       428 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       386 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       402 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       198 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       221 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:35     LSE       369 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:37     LSE       177 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:10:40     LSE       208 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:01     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:01     LSE       202 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:01     LSE       239 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:05     LSE        93 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:05     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:05     LSE       309 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:05     LSE       191 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:13:05     LSE        50 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:14:57     LSE       303 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:15:48     LSE       347 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:15:48     LSE       471 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:15:48     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:15:48     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:15:48     LSE        36 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:17:48     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:17:48     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:17:48     LSE       779 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:17:48     LSE        24 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:17:48     LSE       316 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:18:20     LSE        93 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:18:20     LSE      1,341 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:18:20     LSE       207 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:18:20     LSE       511 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       400 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       272 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       500 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       193 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       184 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE        3 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       278 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:19:23     LSE       132 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE       353 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE       223 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE        10 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE       490 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE       600 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:21:15     LSE        32 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:23:14     LSE        65 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:23:26     LSE       231 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:23:27     LSE        9 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       374 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       179 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       444 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       156 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       447 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:25:07     LSE       315 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:26:57     LSE       147 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:26:57     LSE       179 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:26:57     LSE       968 
--------------  -----------  ---------  --------  --------- 
     1,449       24/11/2016   16:26:57     LSE       261 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:28:50     LSE       122 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:28:50     LSE       219 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:28:50     LSE       194 
--------------  -----------  ---------  --------  --------- 
     1,450       24/11/2016   16:28:50     LSE       147 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:29:02     LSE        91 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:29:02     LSE       264 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      17,124 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      5,916 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE       116 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE       314 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE       166 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE       174 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE       388 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      7,138 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      2,379 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      3,736 
--------------  -----------  ---------  --------  --------- 
     1,451       24/11/2016   16:35:13     LSE      37,411 
--------------  -----------  ---------  --------  --------- 
 

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

POSAKQDNKBDBNDB

(END) Dow Jones Newswires

November 25, 2016 02:15 ET (07:15 GMT)

Sse (LSE:SSE)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Sse Charts.
Sse (LSE:SSE)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Sse Charts.