TIDMCRH
RNS Number : 6331Z
CRH PLC
17 May 2023
17(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 16(th) May 2023 it purchased the
following number of its ordinary shares (the 'ordinary shares')
on the Euronext Dublin and/or London Stock Exchange (as applicable),
from CRH's broker UBS. The ordinary shares purchased will be held
as treasury shares.
Euronext Dublin London Stock Exchange
---
Number of ordinary shares
purchased: 192,879 86,995
----------------------------------------- ------------------- -------------------------
Highest price paid per share: EUR45.4500 GBp 3,949.0000
----------------------------------------- ------------------- -------------------------
Lowest price paid per share: EUR44.7700 GBp 3,900.0000
----------------------------------------- ------------------- -------------------------
Volume weighted average price EUR45.0804 GBp 3,920.3459
paid:
----------------------------------------- ------------------- -------------------------
The purchases form part of CRH's intention to buy back ordinary shares
of up to $750 million * in the period to 29(th) June 2023 following
its announcement on 31(st) March 2023 and were effected by CRH's broker
as part of the Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 17,097,696
of its ordinary shares in treasury which represents 2.273% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
735,042,642 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the 'Market Abuse Regulation') (including as it forms part of retained
EU law in the United Kingdom ('UK') from time to time and, where relevant,
pursuant to the UK's European Union (Withdrawal) Act 2018 and the
UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed
breakdown of individual trades made on 16(th) May 2023 by UBS on behalf
of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to EUR 690 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
-----------
LEI 549300MIDJNNTH068E74
------------- ------------- ---------------------------------
ISIN: IE0001827041
------------- ------------- ---------------------------------
Intermediary name: UBS Europe SE
---------------------------- ---------------------------------
Intermediary code: UBSWDE24
---------------------------- ----------- --------------------
Time zone: BST
------------- ------------- ----------- --------------------
Currency: EUR & GBp (as indicated
below)
------------- ------------- ---------------------------------
Date of Transactions: 16/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.0804 192,879
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,920.3459 86,995
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
341 3,900 LSE 08:02:14 1267154
------------- ----------- -------------------- -----------
340 3,901 LSE 08:02:44 1267899
------------- ----------- -------------------- -----------
434 3,908 LSE 08:04:52 1271127
------------- ----------- -------------------- -----------
300 3,908 LSE 08:04:52 1271125
------------- ----------- -------------------- -----------
180 3,905 LSE 08:05:21 1271999
------------- ----------- -------------------- -----------
158 3,905 LSE 08:05:24 1272107
------------- ----------- -------------------- -----------
308 3,904 LSE 08:05:48 1272824
------------- ----------- -------------------- -----------
181 3,906 LSE 08:08:03 1276171
------------- ----------- -------------------- -----------
152 3,906 LSE 08:08:03 1276169
------------- ----------- -------------------- -----------
165 3,908 LSE 08:08:03 1276167
------------- ----------- -------------------- -----------
84 3,908 LSE 08:08:03 1276165
------------- ----------- -------------------- -----------
84 3,908 LSE 08:08:03 1276163
------------- ----------- -------------------- -----------
41 3,908 LSE 08:08:03 1276161
------------- ----------- -------------------- -----------
300 3,908 LSE 08:08:03 1276159
------------- ----------- -------------------- -----------
296 3,915 LSE 08:10:09 1279796
------------- ----------- -------------------- -----------
30 3,915 LSE 08:10:09 1279782
------------- ----------- -------------------- -----------
300 3,915 LSE 08:10:09 1279780
------------- ----------- -------------------- -----------
4 3,920 LSE 08:11:19 1281476
------------- ----------- -------------------- -----------
300 3,920 LSE 08:11:19 1281474
------------- ----------- -------------------- -----------
21 3,920 LSE 08:11:19 1281472
------------- ----------- -------------------- -----------
33 3,923 LSE 08:11:41 1282087
------------- ----------- -------------------- -----------
67 3,923 LSE 08:11:41 1282081
------------- ----------- -------------------- -----------
211 3,923 LSE 08:11:41 1282079
------------- ----------- -------------------- -----------
211 3,923 LSE 08:11:41 1282077
------------- ----------- -------------------- -----------
84 3,923 LSE 08:11:41 1282075
------------- ----------- -------------------- -----------
114 3,923 LSE 08:11:41 1282073
------------- ----------- -------------------- -----------
180 3,923 LSE 08:11:41 1282071
------------- ----------- -------------------- -----------
339 3,918 LSE 08:12:39 1283732
------------- ----------- -------------------- -----------
103 3,915 LSE 08:12:55 1284132
------------- ----------- -------------------- -----------
76 3,916 LSE 08:13:58 1286056
------------- ----------- -------------------- -----------
253 3,916 LSE 08:13:58 1286054
------------- ----------- -------------------- -----------
319 3,916 LSE 08:14:28 1287179
------------- ----------- -------------------- -----------
84 3,919 LSE 08:15:43 1289557
------------- ----------- -------------------- -----------
84 3,919 LSE 08:15:43 1289555
------------- ----------- -------------------- -----------
114 3,919 LSE 08:15:43 1289551
------------- ----------- -------------------- -----------
198 3,919 LSE 08:15:43 1289553
------------- ----------- -------------------- -----------
280 3,916 LSE 08:17:04 1291796
------------- ----------- -------------------- -----------
257 3,917 LSE 08:17:04 1291794
------------- ----------- -------------------- -----------
54 3,917 LSE 08:17:04 1291792
------------- ----------- -------------------- -----------
329 3,919 LSE 08:17:04 1291788
------------- ----------- -------------------- -----------
184 3,916 LSE 08:19:17 1294898
------------- ----------- -------------------- -----------
118 3,916 LSE 08:19:30 1295198
------------- ----------- -------------------- -----------
88 3,916 LSE 08:19:30 1295196
------------- ----------- -------------------- -----------
87 3,916 LSE 08:19:30 1295194
------------- ----------- -------------------- -----------
320 3,916 LSE 08:20:04 1295945
------------- ----------- -------------------- -----------
7 3,914 LSE 08:20:51 1296925
------------- ----------- -------------------- -----------
300 3,914 LSE 08:20:51 1296923
------------- ----------- -------------------- -----------
10 3,914 LSE 08:20:51 1296921
------------- ----------- -------------------- -----------
305 3,912 LSE 08:21:34 1298055
------------- ----------- -------------------- -----------
77 3,915 LSE 08:22:49 1299991
------------- ----------- -------------------- -----------
62 3,915 LSE 08:22:49 1299989
------------- ----------- -------------------- -----------
87 3,915 LSE 08:22:49 1299987
------------- ----------- -------------------- -----------
88 3,915 LSE 08:22:49 1299985
------------- ----------- -------------------- -----------
286 3,914 LSE 08:22:49 1299981
------------- ----------- -------------------- -----------
53 3,914 LSE 08:22:49 1299983
------------- ----------- -------------------- -----------
14 3,906 LSE 08:25:23 1303589
------------- ----------- -------------------- -----------
300 3,906 LSE 08:25:23 1303587
------------- ----------- -------------------- -----------
1 3,910 LSE 08:27:19 1306564
------------- ----------- -------------------- -----------
300 3,910 LSE 08:27:19 1306562
------------- ----------- -------------------- -----------
8 3,910 LSE 08:27:19 1306560
------------- ----------- -------------------- -----------
284 3,910 LSE 08:28:03 1307606
------------- ----------- -------------------- -----------
13 3,915 LSE 08:29:33 1309909
------------- ----------- -------------------- -----------
303 3,915 LSE 08:29:33 1309907
------------- ----------- -------------------- -----------
338 3,911 LSE 08:31:00 1312750
------------- ----------- -------------------- -----------
285 3,914 LSE 08:31:00 1312746
------------- ----------- -------------------- -----------
127 3,927 LSE 08:35:37 1321242
------------- ----------- -------------------- -----------
48 3,927 LSE 08:35:37 1321244
------------- ----------- -------------------- -----------
181 3,927 LSE 08:35:37 1321246
------------- ----------- -------------------- -----------
380 3,926 LSE 08:36:29 1322738
------------- ----------- -------------------- -----------
43 3,926 LSE 08:37:14 1324167
------------- ----------- -------------------- -----------
300 3,926 LSE 08:37:14 1324165
------------- ----------- -------------------- -----------
99 3,934 LSE 08:39:07 1327258
------------- ----------- -------------------- -----------
46 3,934 LSE 08:39:07 1327256
------------- ----------- -------------------- -----------
37 3,934 LSE 08:39:07 1327254
------------- ----------- -------------------- -----------
145 3,934 LSE 08:39:07 1327252
------------- ----------- -------------------- -----------
14 3,934 LSE 08:40:34 1329918
------------- ----------- -------------------- -----------
57 3,934 LSE 08:40:34 1329916
------------- ----------- -------------------- -----------
23 3,934 LSE 08:40:34 1329914
------------- ----------- -------------------- -----------
220 3,934 LSE 08:40:34 1329912
------------- ----------- -------------------- -----------
14 3,934 LSE 08:40:34 1329910
------------- ----------- -------------------- -----------
163 3,933 LSE 08:40:56 1330420
------------- ----------- -------------------- -----------
152 3,933 LSE 08:40:56 1330417
------------- ----------- -------------------- -----------
145 3,939 LSE 08:44:02 1335333
------------- ----------- -------------------- -----------
99 3,939 LSE 08:44:02 1335328
------------- ----------- -------------------- -----------
7 3,939 LSE 08:45:02 1336764
------------- ----------- -------------------- -----------
9 3,939 LSE 08:45:02 1336738
------------- ----------- -------------------- -----------
99 3,946 LSE 08:51:02 1347245
------------- ----------- -------------------- -----------
309 3,947 LSE 08:53:06 1351153
------------- ----------- -------------------- -----------
331 3,946 LSE 08:53:19 1351570
------------- ----------- -------------------- -----------
138 3,944 LSE 08:53:23 1351700
------------- ----------- -------------------- -----------
144 3,944 LSE 08:53:23 1351698
------------- ----------- -------------------- -----------
55 3,944 LSE 08:53:25 1351783
------------- ----------- -------------------- -----------
59 3,943 LSE 08:54:08 1353021
------------- ----------- -------------------- -----------
87 3,943 LSE 08:54:08 1353019
------------- ----------- -------------------- -----------
110 3,943 LSE 08:54:08 1353017
------------- ----------- -------------------- -----------
64 3,943 LSE 08:54:08 1353015
------------- ----------- -------------------- -----------
326 3,938 LSE 08:57:38 1359291
------------- ----------- -------------------- -----------
120 3,931 LSE 09:06:25 1371839
------------- ----------- -------------------- -----------
180 3,931 LSE 09:06:25 1371837
------------- ----------- -------------------- -----------
345 3,929 LSE 09:07:16 1372876
------------- ----------- -------------------- -----------
33 3,929 LSE 09:08:35 1377312
------------- ----------- -------------------- -----------
149 3,935 LSE 09:12:07 1381977
------------- ----------- -------------------- -----------
168 3,935 LSE 09:12:07 1381975
------------- ----------- -------------------- -----------
300 3,933 LSE 09:13:09 1383145
------------- ----------- -------------------- -----------
195 3,940 LSE 09:32:03 1408782
------------- ----------- -------------------- -----------
102 3,940 LSE 09:32:03 1408780
------------- ----------- -------------------- -----------
299 3,940 LSE 09:35:14 1413262
------------- ----------- -------------------- -----------
272 3,940 LSE 09:39:49 1420266
------------- ----------- -------------------- -----------
55 3,940 LSE 09:39:49 1420264
------------- ----------- -------------------- -----------
99 3,941 LSE 09:43:20 1426156
------------- ----------- -------------------- -----------
188 3,941 LSE 09:43:40 1426611
------------- ----------- -------------------- -----------
294 3,942 LSE 09:50:40 1439544
------------- ----------- -------------------- -----------
67 3,942 LSE 10:02:17 1453697
------------- ----------- -------------------- -----------
213 3,942 LSE 10:02:17 1453695
------------- ----------- -------------------- -----------
11 3,941 LSE 10:07:47 1459909
------------- ----------- -------------------- -----------
300 3,941 LSE 10:07:47 1459907
------------- ----------- -------------------- -----------
290 3,944 LSE 10:13:40 1465966
------------- ----------- -------------------- -----------
18 3,944 LSE 10:18:15 1471825
------------- ----------- -------------------- -----------
248 3,944 LSE 10:18:15 1471823
------------- ----------- -------------------- -----------
14 3,944 LSE 10:18:21 1471926
------------- ----------- -------------------- -----------
149 3,938 LSE 10:22:13 1477346
------------- ----------- -------------------- -----------
183 3,938 LSE 10:22:13 1477344
------------- ----------- -------------------- -----------
306 3,940 LSE 10:31:29 1489366
------------- ----------- -------------------- -----------
295 3,945 LSE 10:37:53 1499155
------------- ----------- -------------------- -----------
304 3,942 LSE 10:41:55 1504836
------------- ----------- -------------------- -----------
3 3,945 LSE 10:48:37 1514003
------------- ----------- -------------------- -----------
300 3,945 LSE 10:48:37 1514001
------------- ----------- -------------------- -----------
95 3,941 LSE 10:52:45 1519469
------------- ----------- -------------------- -----------
221 3,941 LSE 10:52:46 1519516
------------- ----------- -------------------- -----------
297 3,949 LSE 11:00:20 1529610
------------- ----------- -------------------- -----------
107 3,949 LSE 11:00:20 1529606
------------- ----------- -------------------- -----------
205 3,949 LSE 11:00:20 1529604
------------- ----------- -------------------- -----------
218 3,948 LSE 11:01:00 1530122
------------- ----------- -------------------- -----------
121 3,948 LSE 11:01:00 1530124
------------- ----------- -------------------- -----------
242 3,946 LSE 11:01:04 1530185
------------- ----------- -------------------- -----------
99 3,946 LSE 11:01:04 1530183
------------- ----------- -------------------- -----------
3 3,943 LSE 11:09:06 1534888
------------- ----------- -------------------- -----------
300 3,943 LSE 11:09:06 1534886
------------- ----------- -------------------- -----------
287 3,944 LSE 11:12:53 1537287
------------- ----------- -------------------- -----------
129 3,941 LSE 11:15:19 1538818
------------- ----------- -------------------- -----------
168 3,941 LSE 11:15:19 1538816
------------- ----------- -------------------- -----------
124 3,942 LSE 11:18:41 1540791
------------- ----------- -------------------- -----------
179 3,942 LSE 11:18:41 1540789
------------- ----------- -------------------- -----------
336 3,943 LSE 11:20:38 1542272
------------- ----------- -------------------- -----------
336 3,942 LSE 11:26:41 1546281
------------- ----------- -------------------- -----------
84 3,941 LSE 11:26:45 1546324
------------- ----------- -------------------- -----------
252 3,941 LSE 11:26:45 1546322
------------- ----------- -------------------- -----------
300 3,940 LSE 11:30:53 1549140
------------- ----------- -------------------- -----------
20 3,940 LSE 11:30:53 1549142
------------- ----------- -------------------- -----------
134 3,937 LSE 11:33:13 1550589
------------- ----------- -------------------- -----------
166 3,937 LSE 11:33:13 1550587
------------- ----------- -------------------- -----------
204 3,935 LSE 11:38:52 1555144
------------- ----------- -------------------- -----------
103 3,935 LSE 11:38:52 1555142
------------- ----------- -------------------- -----------
6 3,938 LSE 11:42:46 1557477
------------- ----------- -------------------- -----------
300 3,938 LSE 11:42:46 1557475
------------- ----------- -------------------- -----------
94 3,937 LSE 11:43:39 1557985
------------- ----------- -------------------- -----------
212 3,937 LSE 11:44:02 1558214
------------- ----------- -------------------- -----------
323 3,935 LSE 11:53:13 1563980
------------- ----------- -------------------- -----------
319 3,943 LSE 11:57:04 1566186
------------- ----------- -------------------- -----------
112 3,945 LSE 11:59:06 1567441
------------- ----------- -------------------- -----------
231 3,945 LSE 11:59:06 1567439
------------- ----------- -------------------- -----------
14 3,944 LSE 11:59:45 1567877
------------- ----------- -------------------- -----------
73 3,944 LSE 12:00:18 1568515
------------- ----------- -------------------- -----------
237 3,944 LSE 12:00:29 1568668
------------- ----------- -------------------- -----------
148 3,945 LSE 12:07:05 1572555
------------- ----------- -------------------- -----------
151 3,945 LSE 12:07:05 1572557
------------- ----------- -------------------- -----------
214 3,944 LSE 12:11:41 1575423
------------- ----------- -------------------- -----------
131 3,944 LSE 12:11:54 1575566
------------- ----------- -------------------- -----------
302 3,944 LSE 12:16:37 1578555
------------- ----------- -------------------- -----------
200 3,942 LSE 12:24:16 1582988
------------- ----------- -------------------- -----------
12 3,941 LSE 12:25:52 1584048
------------- ----------- -------------------- -----------
6 3,941 LSE 12:26:16 1584244
------------- ----------- -------------------- -----------
200 3,943 LSE 12:29:04 1586064
------------- ----------- -------------------- -----------
200 3,943 LSE 12:29:04 1586066
------------- ----------- -------------------- -----------
143 3,943 LSE 12:29:04 1586068
------------- ----------- -------------------- -----------
107 3,941 LSE 12:32:45 1588788
------------- ----------- -------------------- -----------
225 3,941 LSE 12:33:17 1589214
------------- ----------- -------------------- -----------
11 3,943 LSE 12:45:28 1597348
------------- ----------- -------------------- -----------
130 3,943 LSE 12:45:28 1597346
------------- ----------- -------------------- -----------
162 3,943 LSE 12:45:28 1597344
------------- ----------- -------------------- -----------
322 3,942 LSE 12:45:35 1597458
------------- ----------- -------------------- -----------
280 3,938 LSE 12:58:34 1605443
------------- ----------- -------------------- -----------
200 3,938 LSE 12:58:34 1605445
------------- ----------- -------------------- -----------
292 3,939 LSE 13:06:23 1610905
------------- ----------- -------------------- -----------
283 3,939 LSE 13:08:02 1611713
------------- ----------- -------------------- -----------
124 3,938 LSE 13:22:23 1620372
------------- ----------- -------------------- -----------
220 3,938 LSE 13:22:23 1620370
------------- ----------- -------------------- -----------
85 3,936 LSE 13:22:31 1620515
------------- ----------- -------------------- -----------
198 3,936 LSE 13:22:31 1620513
------------- ----------- -------------------- -----------
255 3,936 LSE 13:27:39 1624073
------------- ----------- -------------------- -----------
77 3,936 LSE 13:27:39 1624071
------------- ----------- -------------------- -----------
133 3,934 LSE 13:30:09 1626422
------------- ----------- -------------------- -----------
150 3,934 LSE 13:30:09 1626420
------------- ----------- -------------------- -----------
337 3,936 LSE 13:33:01 1629646
------------- ----------- -------------------- -----------
326 3,937 LSE 13:33:30 1630125
------------- ----------- -------------------- -----------
346 3,937 LSE 13:37:27 1632539
------------- ----------- -------------------- -----------
92 3,936 LSE 13:39:20 1633994
------------- ----------- -------------------- -----------
209 3,936 LSE 13:39:20 1633992
------------- ----------- -------------------- -----------
218 3,938 LSE 13:46:41 1638984
------------- ----------- -------------------- -----------
65 3,938 LSE 13:46:41 1638986
------------- ----------- -------------------- -----------
1 3,937 LSE 13:50:24 1642177
------------- ----------- -------------------- -----------
40 3,937 LSE 13:50:24 1642175
------------- ----------- -------------------- -----------
300 3,937 LSE 13:50:24 1642173
------------- ----------- -------------------- -----------
107 3,936 LSE 13:51:27 1643151
------------- ----------- -------------------- -----------
155 3,936 LSE 13:51:27 1643149
------------- ----------- -------------------- -----------
54 3,936 LSE 13:51:27 1643147
------------- ----------- -------------------- -----------
71 3,936 LSE 13:51:27 1643145
------------- ----------- -------------------- -----------
249 3,936 LSE 13:51:27 1643143
------------- ----------- -------------------- -----------
13 3,933 LSE 13:56:18 1646806
------------- ----------- -------------------- -----------
166 3,933 LSE 13:56:18 1646804
------------- ----------- -------------------- -----------
101 3,933 LSE 13:56:18 1646802
------------- ----------- -------------------- -----------
12 3,932 LSE 13:56:27 1646927
------------- ----------- -------------------- -----------
271 3,932 LSE 13:56:27 1646925
------------- ----------- -------------------- -----------
347 3,931 LSE 14:01:04 1651061
------------- ----------- -------------------- -----------
135 3,930 LSE 14:03:10 1652550
------------- ----------- -------------------- -----------
150 3,930 LSE 14:03:10 1652548
------------- ----------- -------------------- -----------
83 3,930 LSE 14:09:01 1657000
------------- ----------- -------------------- -----------
145 3,930 LSE 14:09:01 1656998
------------- ----------- -------------------- -----------
145 3,930 LSE 14:09:01 1656996
------------- ----------- -------------------- -----------
39 3,929 LSE 14:09:01 1656994
------------- ----------- -------------------- -----------
295 3,929 LSE 14:09:01 1656992
------------- ----------- -------------------- -----------
296 3,928 LSE 14:09:06 1657105
------------- ----------- -------------------- -----------
35 3,928 LSE 14:09:06 1657103
------------- ----------- -------------------- -----------
305 3,927 LSE 14:12:39 1660520
------------- ----------- -------------------- -----------
330 3,925 LSE 14:14:46 1662150
------------- ----------- -------------------- -----------
48 3,925 LSE 14:14:46 1662148
------------- ----------- -------------------- -----------
270 3,925 LSE 14:14:46 1662146
------------- ----------- -------------------- -----------
61 3,927 LSE 14:16:13 1663423
------------- ----------- -------------------- -----------
249 3,927 LSE 14:16:15 1663445
------------- ----------- -------------------- -----------
195 3,923 LSE 14:18:49 1665771
------------- ----------- -------------------- -----------
100 3,923 LSE 14:19:31 1666599
------------- ----------- -------------------- -----------
109 3,929 LSE 14:32:44 1685481
------------- ----------- -------------------- -----------
109 3,929 LSE 14:32:44 1685483
------------- ----------- -------------------- -----------
59 3,929 LSE 14:32:44 1685485
------------- ----------- -------------------- -----------
356 3,928 LSE 14:35:32 1689888
------------- ----------- -------------------- -----------
234 3,927 LSE 14:35:35 1689973
------------- ----------- -------------------- -----------
111 3,927 LSE 14:35:42 1690168
------------- ----------- -------------------- -----------
293 3,924 LSE 14:37:15 1692604
------------- ----------- -------------------- -----------
42 3,924 LSE 14:37:15 1692602
------------- ----------- -------------------- -----------
130 3,918 LSE 14:41:24 1699119
------------- ----------- -------------------- -----------
197 3,918 LSE 14:41:24 1699117
------------- ----------- -------------------- -----------
135 3,921 LSE 14:42:43 1701216
------------- ----------- -------------------- -----------
158 3,921 LSE 14:42:43 1701214
------------- ----------- -------------------- -----------
289 3,922 LSE 14:42:43 1701176
------------- ----------- -------------------- -----------
286 3,919 LSE 14:43:09 1701858
------------- ----------- -------------------- -----------
56 3,918 LSE 14:46:56 1708009
------------- ----------- -------------------- -----------
275 3,918 LSE 14:46:56 1708011
------------- ----------- -------------------- -----------
100 3,918 LSE 14:47:17 1708613
------------- ----------- -------------------- -----------
34 3,917 LSE 14:48:02 1709891
------------- ----------- -------------------- -----------
300 3,917 LSE 14:48:02 1709889
------------- ----------- -------------------- -----------
143 3,915 LSE 14:49:16 1711768
------------- ----------- -------------------- -----------
155 3,915 LSE 14:49:16 1711766
------------- ----------- -------------------- -----------
100 3,912 LSE 14:51:50 1716905
------------- ----------- -------------------- -----------
249 3,912 LSE 14:53:02 1718727
------------- ----------- -------------------- -----------
95 3,911 LSE 14:53:20 1719241
------------- ----------- -------------------- -----------
211 3,911 LSE 14:53:20 1719239
------------- ----------- -------------------- -----------
55 3,909 LSE 14:56:13 1723559
------------- ----------- -------------------- -----------
81 3,909 LSE 14:56:13 1723557
------------- ----------- -------------------- -----------
81 3,909 LSE 14:56:13 1723555
------------- ----------- -------------------- -----------
122 3,909 LSE 14:56:13 1723553
------------- ----------- -------------------- -----------
165 3,909 LSE 14:57:20 1725583
------------- ----------- -------------------- -----------
58 3,908 LSE 14:57:52 1726483
------------- ----------- -------------------- -----------
302 3,908 LSE 14:57:52 1726463
------------- ----------- -------------------- -----------
354 3,908 LSE 14:57:53 1726485
------------- ----------- -------------------- -----------
96 3,908 LSE 14:57:53 1726487
------------- ----------- -------------------- -----------
138 3,908 LSE 15:00:02 1730609
------------- ----------- -------------------- -----------
299 3,908 LSE 15:00:05 1730789
------------- ----------- -------------------- -----------
91 3,908 LSE 15:00:05 1730787
------------- ----------- -------------------- -----------
367 3,907 LSE 15:00:34 1732278
------------- ----------- -------------------- -----------
2 3,906 LSE 15:00:58 1733288
------------- ----------- -------------------- -----------
359 3,906 LSE 15:01:00 1733370
------------- ----------- -------------------- -----------
98 3,906 LSE 15:01:22 1734100
------------- ----------- -------------------- -----------
229 3,906 LSE 15:01:22 1734098
------------- ----------- -------------------- -----------
325 3,906 LSE 15:01:22 1734092
------------- ----------- -------------------- -----------
100 3,908 LSE 15:03:10 1738448
------------- ----------- -------------------- -----------
110 3,908 LSE 15:03:10 1738390
------------- ----------- -------------------- -----------
128 3,908 LSE 15:03:10 1738388
------------- ----------- -------------------- -----------
127 3,908 LSE 15:03:10 1738386
------------- ----------- -------------------- -----------
48 3,908 LSE 15:03:10 1738384
------------- ----------- -------------------- -----------
300 3,908 LSE 15:03:10 1738382
------------- ----------- -------------------- -----------
40 3,908 LSE 15:03:10 1738380
------------- ----------- -------------------- -----------
406 3,908 LSE 15:03:10 1738378
------------- ----------- -------------------- -----------
337 3,907 LSE 15:03:22 1738950
------------- ----------- -------------------- -----------
327 3,906 LSE 15:03:39 1739572
------------- ----------- -------------------- -----------
289 3,905 LSE 15:05:02 1741983
------------- ----------- -------------------- -----------
22 3,908 LSE 15:06:36 1745093
------------- ----------- -------------------- -----------
15 3,909 LSE 15:07:23 1746390
------------- ----------- -------------------- -----------
96 3,909 LSE 15:07:42 1747140
------------- ----------- -------------------- -----------
221 3,909 LSE 15:07:42 1747138
------------- ----------- -------------------- -----------
128 3,909 LSE 15:07:44 1747211
------------- ----------- -------------------- -----------
127 3,909 LSE 15:07:44 1747209
------------- ----------- -------------------- -----------
15 3,909 LSE 15:07:44 1747207
------------- ----------- -------------------- -----------
63 3,909 LSE 15:08:01 1747609
------------- ----------- -------------------- -----------
307 3,908 LSE 15:08:23 1748242
------------- ----------- -------------------- -----------
145 3,908 LSE 15:08:23 1748144
------------- ----------- -------------------- -----------
165 3,908 LSE 15:08:23 1748134
------------- ----------- -------------------- -----------
165 3,908 LSE 15:08:23 1748122
------------- ----------- -------------------- -----------
151 3,908 LSE 15:08:23 1748120
------------- ----------- -------------------- -----------
282 3,908 LSE 15:08:23 1748118
------------- ----------- -------------------- -----------
127 3,908 LSE 15:08:43 1748795
------------- ----------- -------------------- -----------
54 3,908 LSE 15:08:43 1748793
------------- ----------- -------------------- -----------
128 3,908 LSE 15:08:43 1748797
------------- ----------- -------------------- -----------
100 3,906 LSE 15:09:45 1750514
------------- ----------- -------------------- -----------
115 3,906 LSE 15:09:49 1750799
------------- ----------- -------------------- -----------
80 3,906 LSE 15:09:49 1750797
------------- ----------- -------------------- -----------
326 3,903 LSE 15:11:03 1753645
------------- ----------- -------------------- -----------
331 3,903 LSE 15:11:03 1753607
------------- ----------- -------------------- -----------
96 3,902 LSE 15:11:13 1754290
------------- ----------- -------------------- -----------
88 3,902 LSE 15:11:13 1754288
------------- ----------- -------------------- -----------
95 3,902 LSE 15:11:13 1754284
------------- ----------- -------------------- -----------
297 3,901 LSE 15:11:19 1754494
------------- ----------- -------------------- -----------
286 3,901 LSE 15:11:29 1754949
------------- ----------- -------------------- -----------
81 3,901 LSE 15:11:29 1754944
------------- ----------- -------------------- -----------
219 3,901 LSE 15:11:29 1754942
------------- ----------- -------------------- -----------
288 3,903 LSE 15:13:29 1758855
------------- ----------- -------------------- -----------
354 3,904 LSE 15:15:00 1761417
------------- ----------- -------------------- -----------
110 3,904 LSE 15:15:00 1761415
------------- ----------- -------------------- -----------
127 3,904 LSE 15:15:00 1761413
------------- ----------- -------------------- -----------
7 3,904 LSE 15:15:00 1761410
------------- ----------- -------------------- -----------
300 3,904 LSE 15:15:00 1761408
------------- ----------- -------------------- -----------
300 3,904 LSE 15:15:00 1761406
------------- ----------- -------------------- -----------
281 3,904 LSE 15:15:00 1761402
------------- ----------- -------------------- -----------
540 3,904 LSE 15:15:00 1761400
------------- ----------- -------------------- -----------
17 3,903 LSE 15:15:22 1762214
------------- ----------- -------------------- -----------
185 3,907 LSE 15:17:01 1765190
------------- ----------- -------------------- -----------
100 3,907 LSE 15:17:01 1765188
------------- ----------- -------------------- -----------
110 3,907 LSE 15:18:08 1767455
------------- ----------- -------------------- -----------
173 3,907 LSE 15:18:08 1767453
------------- ----------- -------------------- -----------
153 3,909 LSE 15:19:18 1769395
------------- ----------- -------------------- -----------
14 3,909 LSE 15:19:18 1769393
------------- ----------- -------------------- -----------
13 3,909 LSE 15:19:38 1769996
------------- ----------- -------------------- -----------
87 3,909 LSE 15:20:02 1770675
------------- ----------- -------------------- -----------
416 3,908 LSE 15:20:04 1770769
------------- ----------- -------------------- -----------
285 3,907 LSE 15:20:22 1771563
------------- ----------- -------------------- -----------
107 3,906 LSE 15:20:45 1772529
------------- ----------- -------------------- -----------
217 3,906 LSE 15:20:45 1772527
------------- ----------- -------------------- -----------
441 3,906 LSE 15:20:45 1772521
------------- ----------- -------------------- -----------
75 3,904 LSE 15:22:34 1775449
------------- ----------- -------------------- -----------
217 3,904 LSE 15:22:34 1775447
------------- ----------- -------------------- -----------
61 3,904 LSE 15:24:45 1779651
------------- ----------- -------------------- -----------
354 3,905 LSE 15:26:06 1782574
------------- ----------- -------------------- -----------
11 3,905 LSE 15:26:06 1782572
------------- ----------- -------------------- -----------
285 3,905 LSE 15:26:18 1782893
------------- ----------- -------------------- -----------
303 3,905 LSE 15:26:18 1782891
------------- ----------- -------------------- -----------
343 3,906 LSE 15:26:31 1783337
------------- ----------- -------------------- -----------
477 3,906 LSE 15:26:37 1783482
------------- ----------- -------------------- -----------
128 3,906 LSE 15:26:37 1783476
------------- ----------- -------------------- -----------
127 3,906 LSE 15:26:37 1783474
------------- ----------- -------------------- -----------
64 3,906 LSE 15:26:37 1783478
------------- ----------- -------------------- -----------
65 3,906 LSE 15:26:37 1783480
------------- ----------- -------------------- -----------
25 3,906 LSE 15:26:37 1783472
------------- ----------- -------------------- -----------
300 3,906 LSE 15:26:37 1783470
------------- ----------- -------------------- -----------
23 3,906 LSE 15:26:51 1783779
------------- ----------- -------------------- -----------
58 3,906 LSE 15:26:51 1783777
------------- ----------- -------------------- -----------
130 3,906 LSE 15:26:51 1783775
------------- ----------- -------------------- -----------
130 3,906 LSE 15:26:51 1783773
------------- ----------- -------------------- -----------
128 3,906 LSE 15:26:51 1783771
------------- ----------- -------------------- -----------
127 3,906 LSE 15:26:51 1783769
------------- ----------- -------------------- -----------
74 3,906 LSE 15:26:51 1783767
------------- ----------- -------------------- -----------
145 3,905 LSE 15:26:51 1783765
------------- ----------- -------------------- -----------
163 3,905 LSE 15:26:51 1783763
------------- ----------- -------------------- -----------
110 3,907 LSE 15:27:55 1785414
------------- ----------- -------------------- -----------
199 3,907 LSE 15:27:55 1785412
------------- ----------- -------------------- -----------
91 3,909 LSE 15:28:05 1785726
------------- ----------- -------------------- -----------
129 3,909 LSE 15:28:05 1785724
------------- ----------- -------------------- -----------
1,040 3,909 LSE 15:28:05 1785728
------------- ----------- -------------------- -----------
34 3,909 LSE 15:28:05 1785730
------------- ----------- -------------------- -----------
16 3,908 LSE 15:28:05 1785722
------------- ----------- -------------------- -----------
176 3,908 LSE 15:28:13 1785965
------------- ----------- -------------------- -----------
114 3,909 LSE 15:28:33 1786569
------------- ----------- -------------------- -----------
128 3,909 LSE 15:28:33 1786567
------------- ----------- -------------------- -----------
90 3,909 LSE 15:28:33 1786565
------------- ----------- -------------------- -----------
411 3,909 LSE 15:28:33 1786560
------------- ----------- -------------------- -----------
134 3,910 LSE 15:28:33 1786506
------------- ----------- -------------------- -----------
199 3,910 LSE 15:28:33 1786504
------------- ----------- -------------------- -----------
90 3,910 LSE 15:28:33 1786499
------------- ----------- -------------------- -----------
301 3,910 LSE 15:28:33 1786497
------------- ----------- -------------------- -----------
34 3,910 LSE 15:28:33 1786495
------------- ----------- -------------------- -----------
234 3,910 LSE 15:28:33 1786493
------------- ----------- -------------------- -----------
222 3,910 LSE 15:28:33 1786491
------------- ----------- -------------------- -----------
673 3,910 LSE 15:28:33 1786489
------------- ----------- -------------------- -----------
283 3,911 LSE 15:28:34 1786762
------------- ----------- -------------------- -----------
184 3,913 LSE 15:28:34 1786731
------------- ----------- -------------------- -----------
774 3,913 LSE 15:28:34 1786729
------------- ----------- -------------------- -----------
45 3,913 LSE 15:28:34 1786727
------------- ----------- -------------------- -----------
300 3,913 LSE 15:28:34 1786724
------------- ----------- -------------------- -----------
175 3,913 LSE 15:28:34 1786722
------------- ----------- -------------------- -----------
211 3,913 LSE 15:28:34 1786715
------------- ----------- -------------------- -----------
105 3,914 LSE 15:28:34 1786713
------------- ----------- -------------------- -----------
56 3,914 LSE 15:28:34 1786711
------------- ----------- -------------------- -----------
128 3,914 LSE 15:28:34 1786709
------------- ----------- -------------------- -----------
127 3,914 LSE 15:28:34 1786707
------------- ----------- -------------------- -----------
117 3,914 LSE 15:28:34 1786705
------------- ----------- -------------------- -----------
1,452 3,914 LSE 15:28:34 1786703
------------- ----------- -------------------- -----------
243 3,914 LSE 15:28:34 1786700
------------- ----------- -------------------- -----------
202 3,914 LSE 15:28:34 1786698
------------- ----------- -------------------- -----------
89 3,913 LSE 15:28:34 1786694
------------- ----------- -------------------- -----------
84 3,914 LSE 15:28:34 1786696
------------- ----------- -------------------- -----------
178 3,911 LSE 15:28:36 1786829
------------- ----------- -------------------- -----------
286 3,911 LSE 15:28:36 1786825
------------- ----------- -------------------- -----------
85 3,910 LSE 15:28:46 1787003
------------- ----------- -------------------- -----------
128 3,910 LSE 15:28:46 1787001
------------- ----------- -------------------- -----------
93 3,910 LSE 15:28:46 1786999
------------- ----------- -------------------- -----------
90 3,910 LSE 15:28:46 1786997
------------- ----------- -------------------- -----------
127 3,910 LSE 15:28:46 1786995
------------- ----------- -------------------- -----------
349 3,910 LSE 15:28:46 1786993
------------- ----------- -------------------- -----------
74 3,909 LSE 15:29:32 1788099
------------- ----------- -------------------- -----------
200 3,911 LSE 15:30:56 1790630
------------- ----------- -------------------- -----------
32 3,911 LSE 15:30:56 1790628
------------- ----------- -------------------- -----------
331 3,911 LSE 15:31:12 1791120
------------- ----------- -------------------- -----------
282 3,911 LSE 15:31:12 1791118
------------- ----------- -------------------- -----------
52 3,911 LSE 15:31:12 1791116
------------- ----------- -------------------- -----------
58 3,911 LSE 15:31:12 1791114
------------- ----------- -------------------- -----------
158 3,910 LSE 15:31:18 1791224
------------- ----------- -------------------- -----------
307 3,910 LSE 15:31:18 1791222
------------- ----------- -------------------- -----------
17 3,910 LSE 15:31:18 1791220
------------- ----------- -------------------- -----------
145 3,909 LSE 15:32:02 1792332
------------- ----------- -------------------- -----------
280 3,909 LSE 15:32:08 1792521
------------- ----------- -------------------- -----------
38 3,909 LSE 15:32:08 1792495
------------- ----------- -------------------- -----------
195 3,909 LSE 15:32:08 1792487
------------- ----------- -------------------- -----------
346 3,910 LSE 15:34:27 1796192
------------- ----------- -------------------- -----------
123 3,913 LSE 15:35:56 1798172
------------- ----------- -------------------- -----------
56 3,913 LSE 15:35:56 1798170
------------- ----------- -------------------- -----------
294 3,913 LSE 15:35:56 1798168
------------- ----------- -------------------- -----------
61 3,913 LSE 15:36:01 1798373
------------- ----------- -------------------- -----------
110 3,913 LSE 15:36:01 1798371
------------- ----------- -------------------- -----------
69 3,913 LSE 15:36:26 1799117
------------- ----------- -------------------- -----------
73 3,913 LSE 15:36:29 1799213
------------- ----------- -------------------- -----------
75 3,913 LSE 15:36:34 1799356
------------- ----------- -------------------- -----------
54 3,912 LSE 15:36:40 1799475
------------- ----------- -------------------- -----------
144 3,912 LSE 15:36:40 1799473
------------- ----------- -------------------- -----------
34 3,912 LSE 15:36:40 1799471
------------- ----------- -------------------- -----------
103 3,912 LSE 15:36:40 1799469
------------- ----------- -------------------- -----------
69 3,914 LSE 15:37:28 1800911
------------- ----------- -------------------- -----------
73 3,914 LSE 15:37:30 1800985
------------- ----------- -------------------- -----------
56 3,914 LSE 15:37:48 1801421
------------- ----------- -------------------- -----------
69 3,914 LSE 15:37:48 1801419
------------- ----------- -------------------- -----------
74 3,914 LSE 15:37:48 1801417
------------- ----------- -------------------- -----------
100 3,915 LSE 15:38:18 1802255
------------- ----------- -------------------- -----------
86 3,915 LSE 15:38:18 1802253
------------- ----------- -------------------- -----------
128 3,915 LSE 15:39:08 1803508
------------- ----------- -------------------- -----------
64 3,915 LSE 15:39:08 1803510
------------- ----------- -------------------- -----------
105 3,915 LSE 15:39:08 1803506
------------- ----------- -------------------- -----------
300 3,915 LSE 15:39:08 1803504
------------- ----------- -------------------- -----------
60 3,915 LSE 15:39:08 1803502
------------- ----------- -------------------- -----------
110 3,915 LSE 15:39:35 1804260
------------- ----------- -------------------- -----------
75 3,915 LSE 15:39:35 1804258
------------- ----------- -------------------- -----------
134 3,915 LSE 15:39:35 1804256
------------- ----------- -------------------- -----------
139 3,915 LSE 15:39:35 1804254
------------- ----------- -------------------- -----------
112 3,915 LSE 15:39:35 1804252
------------- ----------- -------------------- -----------
69 3,916 LSE 15:40:28 1805502
------------- ----------- -------------------- -----------
55 3,916 LSE 15:40:28 1805498
------------- ----------- -------------------- -----------
56 3,916 LSE 15:40:28 1805500
------------- ----------- -------------------- -----------
128 3,916 LSE 15:40:28 1805504
------------- ----------- -------------------- -----------
150 3,916 LSE 15:40:28 1805506
------------- ----------- -------------------- -----------
267 3,915 LSE 15:41:09 1806363
------------- ----------- -------------------- -----------
58 3,915 LSE 15:41:09 1806361
------------- ----------- -------------------- -----------
216 3,914 LSE 15:41:11 1806418
------------- ----------- -------------------- -----------
340 3,914 LSE 15:41:12 1806469
------------- ----------- -------------------- -----------
118 3,914 LSE 15:41:12 1806467
------------- ----------- -------------------- -----------
53 3,914 LSE 15:41:12 1806448
------------- ----------- -------------------- -----------
59 3,914 LSE 15:42:03 1807762
------------- ----------- -------------------- -----------
128 3,914 LSE 15:42:08 1807916
------------- ----------- -------------------- -----------
127 3,914 LSE 15:42:08 1807914
------------- ----------- -------------------- -----------
59 3,914 LSE 15:42:08 1807912
------------- ----------- -------------------- -----------
151 3,913 LSE 15:42:49 1808704
------------- ----------- -------------------- -----------
188 3,913 LSE 15:42:49 1808702
------------- ----------- -------------------- -----------
76 3,920 LSE 15:45:06 1812622
------------- ----------- -------------------- -----------
300 3,920 LSE 15:45:06 1812620
------------- ----------- -------------------- -----------
63 3,920 LSE 15:45:06 1812618
------------- ----------- -------------------- -----------
64 3,920 LSE 15:45:06 1812616
------------- ----------- -------------------- -----------
127 3,920 LSE 15:45:06 1812610
------------- ----------- -------------------- -----------
20 3,920 LSE 15:45:06 1812608
------------- ----------- -------------------- -----------
128 3,920 LSE 15:45:06 1812612
------------- ----------- -------------------- -----------
48 3,920 LSE 15:45:06 1812614
------------- ----------- -------------------- -----------
83 3,922 LSE 15:46:18 1814502
------------- ----------- -------------------- -----------
69 3,922 LSE 15:46:18 1814500
------------- ----------- -------------------- -----------
69 3,922 LSE 15:46:18 1814498
------------- ----------- -------------------- -----------
56 3,919 LSE 15:49:21 1819299
------------- ----------- -------------------- -----------
74 3,919 LSE 15:49:32 1819585
------------- ----------- -------------------- -----------
286 3,919 LSE 15:49:41 1819888
------------- ----------- -------------------- -----------
123 3,919 LSE 15:49:41 1819886
------------- ----------- -------------------- -----------
53 3,919 LSE 15:49:41 1819884
------------- ----------- -------------------- -----------
317 3,918 LSE 15:50:28 1821465
------------- ----------- -------------------- -----------
133 3,918 LSE 15:51:16 1822463
------------- ----------- -------------------- -----------
189 3,918 LSE 15:51:16 1822461
------------- ----------- -------------------- -----------
345 3,919 LSE 15:53:01 1825109
------------- ----------- -------------------- -----------
116 3,918 LSE 15:53:25 1825852
------------- ----------- -------------------- -----------
150 3,918 LSE 15:53:25 1825835
------------- ----------- -------------------- -----------
50 3,918 LSE 15:53:26 1825900
------------- ----------- -------------------- -----------
49 3,922 LSE 15:57:05 1831251
------------- ----------- -------------------- -----------
49 3,922 LSE 15:57:05 1831249
------------- ----------- -------------------- -----------
49 3,922 LSE 15:57:05 1831247
------------- ----------- -------------------- -----------
49 3,922 LSE 15:57:05 1831245
------------- ----------- -------------------- -----------
49 3,922 LSE 15:57:05 1831233
------------- ----------- -------------------- -----------
55 3,922 LSE 15:57:05 1831231
------------- ----------- -------------------- -----------
60 3,922 LSE 15:57:06 1831304
------------- ----------- -------------------- -----------
51 3,922 LSE 15:57:06 1831302
------------- ----------- -------------------- -----------
76 3,921 LSE 15:57:10 1831406
------------- ----------- -------------------- -----------
279 3,921 LSE 15:57:10 1831404
------------- ----------- -------------------- -----------
58 3,920 LSE 15:57:58 1832702
------------- ----------- -------------------- -----------
282 3,920 LSE 15:58:40 1833729
------------- ----------- -------------------- -----------
256 3,920 LSE 15:58:40 1833725
------------- ----------- -------------------- -----------
131 3,920 LSE 15:59:44 1835969
------------- ----------- -------------------- -----------
119 3,920 LSE 15:59:48 1836150
------------- ----------- -------------------- -----------
314 3,921 LSE 16:01:01 1840329
------------- ----------- -------------------- -----------
53 3,921 LSE 16:02:44 1843478
------------- ----------- -------------------- -----------
53 3,925 LSE 16:03:04 1843994
------------- ----------- -------------------- -----------
59 3,925 LSE 16:03:04 1843974
------------- ----------- -------------------- -----------
95 3,926 LSE 16:03:15 1844268
------------- ----------- -------------------- -----------
56 3,926 LSE 16:03:15 1844266
------------- ----------- -------------------- -----------
129 3,926 LSE 16:03:15 1844264
------------- ----------- -------------------- -----------
291 3,926 LSE 16:03:15 1844262
------------- ----------- -------------------- -----------
56 3,926 LSE 16:03:15 1844260
------------- ----------- -------------------- -----------
161 3,926 LSE 16:03:15 1844258
------------- ----------- -------------------- -----------
31 3,926 LSE 16:03:15 1844256
------------- ----------- -------------------- -----------
95 3,926 LSE 16:03:24 1844519
------------- ----------- -------------------- -----------
69 3,926 LSE 16:03:24 1844517
------------- ----------- -------------------- -----------
56 3,926 LSE 16:03:24 1844515
------------- ----------- -------------------- -----------
95 3,926 LSE 16:03:24 1844521
------------- ----------- -------------------- -----------
159 3,926 LSE 16:03:24 1844523
------------- ----------- -------------------- -----------
70 3,926 LSE 16:03:40 1844996
------------- ----------- -------------------- -----------
69 3,926 LSE 16:03:40 1844994
------------- ----------- -------------------- -----------
62 3,926 LSE 16:03:40 1844992
------------- ----------- -------------------- -----------
64 3,926 LSE 16:03:40 1844990
------------- ----------- -------------------- -----------
60 3,925 LSE 16:03:40 1844988
------------- ----------- -------------------- -----------
308 3,925 LSE 16:03:40 1844986
------------- ----------- -------------------- -----------
120 3,925 LSE 16:03:40 1844984
------------- ----------- -------------------- -----------
304 3,925 LSE 16:04:02 1845663
------------- ----------- -------------------- -----------
37 3,925 LSE 16:04:03 1845692
------------- ----------- -------------------- -----------
78 3,928 LSE 16:05:24 1848224
------------- ----------- -------------------- -----------
69 3,928 LSE 16:05:24 1848222
------------- ----------- -------------------- -----------
77 3,928 LSE 16:05:34 1848631
------------- ----------- -------------------- -----------
77 3,928 LSE 16:05:34 1848613
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
565 44.77 ISE 08:02:44 1267901
------------- -------------- -------------------- --------
1,083 44.86 ISE 08:04:41 1270930
------------- -------------- -------------------- --------
53 44.86 ISE 08:04:52 1271139
------------- -------------- -------------------- --------
1,212 44.86 ISE 08:04:52 1271137
------------- -------------- -------------------- --------
641 44.86 ISE 08:04:52 1271135
------------- -------------- -------------------- --------
305 44.86 ISE 08:04:52 1271133
------------- -------------- -------------------- --------
436 44.86 ISE 08:04:52 1271131
------------- -------------- -------------------- --------
81 44.84 ISE 08:05:13 1271739
------------- -------------- -------------------- --------
375 44.84 ISE 08:05:13 1271737
------------- -------------- -------------------- --------
390 44.83 ISE 08:05:48 1272826
------------- -------------- -------------------- --------
478 44.80 ISE 08:06:16 1273639
------------- -------------- -------------------- --------
429 44.85 ISE 08:08:03 1276180
------------- -------------- -------------------- --------
530 44.87 ISE 08:08:03 1276173
------------- -------------- -------------------- --------
387 45.02 ISE 08:11:19 1281480
------------- -------------- -------------------- --------
122 45.02 ISE 08:11:19 1281478
------------- -------------- -------------------- --------
351 45.04 ISE 08:11:41 1282097
------------- -------------- -------------------- --------
497 45.05 ISE 08:11:41 1282095
------------- -------------- -------------------- --------
149 45.05 ISE 08:11:41 1282093
------------- -------------- -------------------- --------
408 45.05 ISE 08:11:41 1282085
------------- -------------- -------------------- --------
451 45.04 ISE 08:11:43 1282194
------------- -------------- -------------------- --------
92 45.04 ISE 08:11:43 1282192
------------- -------------- -------------------- --------
482 45.00 ISE 08:11:53 1282540
------------- -------------- -------------------- --------
122 44.98 ISE 08:12:39 1283736
------------- -------------- -------------------- --------
59 44.98 ISE 08:12:39 1283738
------------- -------------- -------------------- --------
216 44.98 ISE 08:12:39 1283740
------------- -------------- -------------------- --------
416 45.00 ISE 08:12:39 1283734
------------- -------------- -------------------- --------
417 44.97 ISE 08:13:58 1286058
------------- -------------- -------------------- --------
38 44.98 ISE 08:14:28 1287193
------------- -------------- -------------------- --------
133 44.98 ISE 08:14:28 1287191
------------- -------------- -------------------- --------
150 44.98 ISE 08:14:28 1287189
------------- -------------- -------------------- --------
127 44.98 ISE 08:14:28 1287187
------------- -------------- -------------------- --------
56 44.98 ISE 08:14:28 1287185
------------- -------------- -------------------- --------
400 44.98 ISE 08:14:28 1287183
------------- -------------- -------------------- --------
197 44.98 ISE 08:14:28 1287181
------------- -------------- -------------------- --------
52 44.99 ISE 08:14:50 1287913
------------- -------------- -------------------- --------
196 44.99 ISE 08:14:50 1287911
------------- -------------- -------------------- --------
106 44.99 ISE 08:14:55 1288032
------------- -------------- -------------------- --------
398 44.99 ISE 08:14:55 1288030
------------- -------------- -------------------- --------
76 44.99 ISE 08:14:55 1288034
------------- -------------- -------------------- --------
203 44.98 ISE 08:14:57 1288059
------------- -------------- -------------------- --------
227 44.98 ISE 08:14:57 1288057
------------- -------------- -------------------- --------
71 44.99 ISE 08:15:09 1288490
------------- -------------- -------------------- --------
529 45.00 ISE 08:15:43 1289563
------------- -------------- -------------------- --------
290 45.00 ISE 08:15:43 1289561
------------- -------------- -------------------- --------
169 45.00 ISE 08:15:43 1289559
------------- -------------- -------------------- --------
119 45.00 ISE 08:17:04 1291802
------------- -------------- -------------------- --------
129 45.00 ISE 08:17:04 1291800
------------- -------------- -------------------- --------
150 45.00 ISE 08:17:04 1291798
------------- -------------- -------------------- --------
427 45.01 ISE 08:17:04 1291790
------------- -------------- -------------------- --------
37 44.98 ISE 08:17:07 1291878
------------- -------------- -------------------- --------
129 44.98 ISE 08:17:07 1291876
------------- -------------- -------------------- --------
133 44.98 ISE 08:17:07 1291874
------------- -------------- -------------------- --------
150 44.98 ISE 08:17:07 1291872
------------- -------------- -------------------- --------
200 44.97 ISE 08:17:07 1291867
------------- -------------- -------------------- --------
246 44.97 ISE 08:17:07 1291869
------------- -------------- -------------------- --------
258 44.95 ISE 08:17:10 1291919
------------- -------------- -------------------- --------
216 44.95 ISE 08:17:10 1291917
------------- -------------- -------------------- --------
418 44.94 ISE 08:17:31 1292462
------------- -------------- -------------------- --------
454 44.98 ISE 08:19:17 1294900
------------- -------------- -------------------- --------
487 44.97 ISE 08:19:23 1295044
------------- -------------- -------------------- --------
45 44.97 ISE 08:19:30 1295200
------------- -------------- -------------------- --------
372 44.97 ISE 08:19:30 1295204
------------- -------------- -------------------- --------
28 44.97 ISE 08:19:30 1295202
------------- -------------- -------------------- --------
369 44.97 ISE 08:20:04 1295955
------------- -------------- -------------------- --------
81 44.97 ISE 08:20:04 1295953
------------- -------------- -------------------- --------
71 44.97 ISE 08:20:04 1295951
------------- -------------- -------------------- --------
70 44.97 ISE 08:20:04 1295949
------------- -------------- -------------------- --------
332 44.97 ISE 08:20:04 1295947
------------- -------------- -------------------- --------
75 44.95 ISE 08:20:11 1296113
------------- -------------- -------------------- --------
324 44.95 ISE 08:20:11 1296111
------------- -------------- -------------------- --------
129 44.96 ISE 08:20:51 1296931
------------- -------------- -------------------- --------
150 44.96 ISE 08:20:51 1296927
------------- -------------- -------------------- --------
133 44.96 ISE 08:20:51 1296929
------------- -------------- -------------------- --------
47 44.97 ISE 08:20:51 1296933
------------- -------------- -------------------- --------
434 44.96 ISE 08:20:51 1296919
------------- -------------- -------------------- --------
439 44.96 ISE 08:20:51 1296917
------------- -------------- -------------------- --------
48 44.96 ISE 08:20:51 1296915
------------- -------------- -------------------- --------
78 44.96 ISE 08:20:51 1296913
------------- -------------- -------------------- --------
402 44.95 ISE 08:21:21 1297680
------------- -------------- -------------------- --------
367 44.94 ISE 08:21:25 1297789
------------- -------------- -------------------- --------
42 44.94 ISE 08:21:25 1297787
------------- -------------- -------------------- --------
52 44.93 ISE 08:21:34 1298059
------------- -------------- -------------------- --------
108 44.93 ISE 08:21:34 1298057
------------- -------------- -------------------- --------
402 44.98 ISE 08:22:49 1299993
------------- -------------- -------------------- --------
528 44.94 ISE 08:22:50 1300000
------------- -------------- -------------------- --------
64 44.94 ISE 08:22:50 1299998
------------- -------------- -------------------- --------
424 44.92 ISE 08:22:52 1300023
------------- -------------- -------------------- --------
81 44.91 ISE 08:22:54 1300071
------------- -------------- -------------------- --------
88 44.91 ISE 08:22:54 1300075
------------- -------------- -------------------- --------
189 44.91 ISE 08:22:54 1300073
------------- -------------- -------------------- --------
389 44.91 ISE 08:22:56 1300151
------------- -------------- -------------------- --------
99 44.91 ISE 08:22:56 1300149
------------- -------------- -------------------- --------
188 44.89 ISE 08:23:16 1300579
------------- -------------- -------------------- --------
150 44.89 ISE 08:23:16 1300577
------------- -------------- -------------------- --------
121 44.89 ISE 08:23:16 1300575
------------- -------------- -------------------- --------
146 44.87 ISE 08:23:45 1301279
------------- -------------- -------------------- --------
313 44.87 ISE 08:23:45 1301277
------------- -------------- -------------------- --------
150 44.88 ISE 08:24:21 1302217
------------- -------------- -------------------- --------
297 44.86 ISE 08:24:25 1302293
------------- -------------- -------------------- --------
141 44.86 ISE 08:24:26 1302301
------------- -------------- -------------------- --------
476 44.88 ISE 08:25:23 1303565
------------- -------------- -------------------- --------
478 44.92 ISE 08:27:19 1306558
------------- -------------- -------------------- --------
452 44.92 ISE 08:27:58 1307490
------------- -------------- -------------------- --------
131 44.98 ISE 08:29:33 1309913
------------- -------------- -------------------- --------
343 44.98 ISE 08:29:33 1309911
------------- -------------- -------------------- --------
409 44.99 ISE 08:30:02 1310737
------------- -------------- -------------------- --------
17 44.96 ISE 08:31:00 1312758
------------- -------------- -------------------- --------
133 44.95 ISE 08:31:00 1312756
------------- -------------- -------------------- --------
129 44.95 ISE 08:31:00 1312754
------------- -------------- -------------------- --------
150 44.95 ISE 08:31:00 1312752
------------- -------------- -------------------- --------
428 44.98 ISE 08:31:00 1312748
------------- -------------- -------------------- --------
517 45.12 ISE 08:35:37 1321248
------------- -------------- -------------------- --------
200 45.11 ISE 08:36:29 1322743
------------- -------------- -------------------- --------
419 45.11 ISE 08:37:14 1324169
------------- -------------- -------------------- --------
28 45.11 ISE 08:37:14 1324171
------------- -------------- -------------------- --------
360 45.21 ISE 08:39:44 1328373
------------- -------------- -------------------- --------
183 45.21 ISE 08:39:44 1328371
------------- -------------- -------------------- --------
463 45.19 ISE 08:40:56 1330422
------------- -------------- -------------------- --------
482 45.18 ISE 08:40:59 1330556
------------- -------------- -------------------- --------
459 45.26 ISE 08:44:02 1335302
------------- -------------- -------------------- --------
126 45.29 ISE 08:46:55 1340089
------------- -------------- -------------------- --------
289 45.29 ISE 08:46:55 1340087
------------- -------------- -------------------- --------
396 45.28 ISE 08:48:33 1342860
------------- -------------- -------------------- --------
21 45.35 ISE 08:52:28 1350022
------------- -------------- -------------------- --------
1,350 45.35 ISE 08:52:28 1350020
------------- -------------- -------------------- --------
422 45.34 ISE 08:53:06 1351155
------------- -------------- -------------------- --------
164 45.33 ISE 08:53:19 1351580
------------- -------------- -------------------- --------
585 45.33 ISE 08:53:19 1351574
------------- -------------- -------------------- --------
332 45.29 ISE 08:54:08 1353029
------------- -------------- -------------------- --------
150 45.29 ISE 08:54:08 1353027
------------- -------------- -------------------- --------
481 45.31 ISE 08:54:08 1353023
------------- -------------- -------------------- --------
419 45.21 ISE 08:58:52 1361557
------------- -------------- -------------------- --------
401 45.17 ISE 09:08:35 1377316
------------- -------------- -------------------- --------
24 45.17 ISE 09:08:35 1377314
------------- -------------- -------------------- --------
482 45.23 ISE 09:12:59 1382951
------------- -------------- -------------------- --------
398 45.21 ISE 09:18:53 1390821
------------- -------------- -------------------- --------
446 45.23 ISE 09:23:28 1397078
------------- -------------- -------------------- --------
475 45.25 ISE 09:29:11 1404687
------------- -------------- -------------------- --------
357 45.29 ISE 09:32:31 1409553
------------- -------------- -------------------- --------
60 45.29 ISE 09:32:31 1409551
------------- -------------- -------------------- --------
427 45.28 ISE 09:35:47 1414100
------------- -------------- -------------------- --------
421 45.31 ISE 09:40:07 1420715
------------- -------------- -------------------- --------
343 45.33 ISE 09:42:14 1424382
------------- -------------- -------------------- --------
155 45.33 ISE 09:42:14 1424380
------------- -------------- -------------------- --------
422 45.32 ISE 09:42:30 1424831
------------- -------------- -------------------- --------
404 45.33 ISE 09:43:03 1425834
------------- -------------- -------------------- --------
418 45.33 ISE 09:47:35 1432997
------------- -------------- -------------------- --------
442 45.33 ISE 09:50:40 1439549
------------- -------------- -------------------- --------
296 45.34 ISE 09:56:51 1446635
------------- -------------- -------------------- --------
150 45.34 ISE 09:56:51 1446633
------------- -------------- -------------------- --------
476 45.33 ISE 10:01:12 1452578
------------- -------------- -------------------- --------
401 45.34 ISE 10:02:17 1453671
------------- -------------- -------------------- --------
1,266 45.35 ISE 10:04:32 1456643
------------- -------------- -------------------- --------
194 45.35 ISE 10:04:32 1456645
------------- -------------- -------------------- --------
411 45.34 ISE 10:04:41 1456903
------------- -------------- -------------------- --------
541 45.33 ISE 10:05:22 1457584
------------- -------------- -------------------- --------
410 45.34 ISE 10:06:13 1458428
------------- -------------- -------------------- --------
420 45.34 ISE 10:07:47 1459911
------------- -------------- -------------------- --------
27 45.39 ISE 10:09:11 1461291
------------- -------------- -------------------- --------
710 45.39 ISE 10:09:11 1461289
------------- -------------- -------------------- --------
228 45.38 ISE 10:13:31 1465763
------------- -------------- -------------------- --------
255 45.38 ISE 10:13:40 1465968
------------- -------------- -------------------- --------
424 45.34 ISE 10:19:55 1474118
------------- -------------- -------------------- --------
461 45.31 ISE 10:22:30 1477868
------------- -------------- -------------------- --------
394 45.35 ISE 10:31:16 1489145
------------- -------------- -------------------- --------
438 45.40 ISE 10:37:06 1498239
------------- -------------- -------------------- --------
444 45.40 ISE 10:37:43 1498910
------------- -------------- -------------------- --------
338 45.37 ISE 10:40:14 1502215
------------- -------------- -------------------- --------
36 45.37 ISE 10:40:14 1502213
------------- -------------- -------------------- --------
36 45.37 ISE 10:40:14 1502210
------------- -------------- -------------------- --------
123 45.36 ISE 10:49:27 1515211
------------- -------------- -------------------- --------
343 45.36 ISE 10:49:27 1515209
------------- -------------- -------------------- --------
453 45.34 ISE 10:52:44 1519457
------------- -------------- -------------------- --------
388 45.43 ISE 11:00:05 1529340
------------- -------------- -------------------- --------
60 45.45 ISE 11:00:20 1529633
------------- -------------- -------------------- --------
83 45.45 ISE 11:00:20 1529635
------------- -------------- -------------------- --------
150 45.45 ISE 11:00:20 1529631
------------- -------------- -------------------- --------
129 45.45 ISE 11:00:20 1529629
------------- -------------- -------------------- --------
402 45.44 ISE 11:00:20 1529627
------------- -------------- -------------------- --------
210 45.44 ISE 11:00:31 1529863
------------- -------------- -------------------- --------
232 45.44 ISE 11:00:31 1529861
------------- -------------- -------------------- --------
415 45.44 ISE 11:00:47 1530011
------------- -------------- -------------------- --------
366 45.43 ISE 11:01:00 1530128
------------- -------------- -------------------- --------
78 45.43 ISE 11:01:00 1530126
------------- -------------- -------------------- --------
411 45.37 ISE 11:02:22 1530993
------------- -------------- -------------------- --------
453 45.38 ISE 11:09:06 1534890
------------- -------------- -------------------- --------
88 45.39 ISE 11:12:53 1537291
------------- -------------- -------------------- --------
314 45.39 ISE 11:12:53 1537289
------------- -------------- -------------------- --------
473 45.38 ISE 11:14:24 1538199
------------- -------------- -------------------- --------
452 45.35 ISE 11:15:21 1538830
------------- -------------- -------------------- --------
394 45.35 ISE 11:17:44 1540319
------------- -------------- -------------------- --------
332 45.37 ISE 11:18:41 1540797
------------- -------------- -------------------- --------
121 45.37 ISE 11:18:41 1540795
------------- -------------- -------------------- --------
20 45.37 ISE 11:18:41 1540793
------------- -------------- -------------------- --------
42 45.39 ISE 11:22:17 1543408
------------- -------------- -------------------- --------
327 45.39 ISE 11:24:25 1544747
------------- -------------- -------------------- --------
73 45.39 ISE 11:24:25 1544745
------------- -------------- -------------------- --------
286 45.38 ISE 11:24:43 1544893
------------- -------------- -------------------- --------
150 45.38 ISE 11:24:43 1544891
------------- -------------- -------------------- --------
442 45.37 ISE 11:26:01 1545890
------------- -------------- -------------------- --------
431 45.35 ISE 11:30:49 1549076
------------- -------------- -------------------- --------
481 45.32 ISE 11:32:34 1550211
------------- -------------- -------------------- --------
438 45.27 ISE 11:39:07 1555347
------------- -------------- -------------------- --------
433 45.26 ISE 11:39:19 1555448
------------- -------------- -------------------- --------
271 45.32 ISE 11:42:45 1557456
------------- -------------- -------------------- --------
196 45.32 ISE 11:42:45 1557458
------------- -------------- -------------------- --------
150 45.30 ISE 11:52:40 1563684
------------- -------------- -------------------- --------
162 45.30 ISE 11:52:40 1563682
------------- -------------- -------------------- --------
295 45.29 ISE 11:53:13 1563984
------------- -------------- -------------------- --------
137 45.29 ISE 11:53:13 1563982
------------- -------------- -------------------- --------
399 45.37 ISE 11:57:04 1566188
------------- -------------- -------------------- --------
400 45.36 ISE 11:57:30 1566458
------------- -------------- -------------------- --------
428 45.39 ISE 11:59:05 1567437
------------- -------------- -------------------- --------
483 45.39 ISE 12:07:02 1572521
------------- -------------- -------------------- --------
477 45.39 ISE 12:08:25 1573318
------------- -------------- -------------------- --------
462 45.39 ISE 12:16:34 1578534
------------- -------------- -------------------- --------
406 45.35 ISE 12:22:28 1582090
------------- -------------- -------------------- --------
125 45.36 ISE 12:24:12 1582954
------------- -------------- -------------------- --------
351 45.36 ISE 12:24:12 1582956
------------- -------------- -------------------- --------
257 45.35 ISE 12:32:43 1588761
------------- -------------- -------------------- --------
147 45.35 ISE 12:32:43 1588759
------------- -------------- -------------------- --------
95 45.36 ISE 12:37:10 1591569
------------- -------------- -------------------- --------
150 45.36 ISE 12:37:10 1591567
------------- -------------- -------------------- --------
167 45.36 ISE 12:37:10 1591565
------------- -------------- -------------------- --------
424 45.36 ISE 12:37:10 1591559
------------- -------------- -------------------- --------
387 45.34 ISE 12:39:52 1593133
------------- -------------- -------------------- --------
397 45.35 ISE 12:45:28 1597342
------------- -------------- -------------------- --------
346 45.28 ISE 12:56:15 1603741
------------- -------------- -------------------- --------
108 45.28 ISE 12:56:15 1603739
------------- -------------- -------------------- --------
419 45.27 ISE 12:58:05 1605191
------------- -------------- -------------------- --------
100 45.29 ISE 13:00:23 1607239
------------- -------------- -------------------- --------
375 45.29 ISE 13:00:23 1607241
------------- -------------- -------------------- --------
150 45.30 ISE 13:08:02 1611720
------------- -------------- -------------------- --------
345 45.31 ISE 13:08:02 1611717
------------- -------------- -------------------- --------
103 45.31 ISE 13:08:02 1611715
------------- -------------- -------------------- --------
284 45.31 ISE 13:20:20 1619166
------------- -------------- -------------------- --------
134 45.31 ISE 13:20:20 1619164
------------- -------------- -------------------- --------
473 45.30 ISE 13:22:23 1620366
------------- -------------- -------------------- --------
425 45.28 ISE 13:22:24 1620381
------------- -------------- -------------------- --------
278 45.28 ISE 13:25:25 1622357
------------- -------------- -------------------- --------
150 45.28 ISE 13:25:25 1622355
------------- -------------- -------------------- --------
330 45.28 ISE 13:29:35 1625418
------------- -------------- -------------------- --------
104 45.28 ISE 13:29:35 1625416
------------- -------------- -------------------- --------
426 45.26 ISE 13:30:04 1626292
------------- -------------- -------------------- --------
43 45.27 ISE 13:32:06 1628572
------------- -------------- -------------------- --------
426 45.27 ISE 13:32:06 1628570
------------- -------------- -------------------- --------
263 45.27 ISE 13:33:01 1629650
------------- -------------- -------------------- --------
150 45.27 ISE 13:33:01 1629648
------------- -------------- -------------------- --------
278 45.28 ISE 13:37:15 1632355
------------- -------------- -------------------- --------
150 45.28 ISE 13:37:15 1632353
------------- -------------- -------------------- --------
394 45.27 ISE 13:37:29 1632571
------------- -------------- -------------------- --------
483 45.27 ISE 13:42:31 1636124
------------- -------------- -------------------- --------
220 45.28 ISE 13:46:31 1638785
------------- -------------- -------------------- --------
140 45.28 ISE 13:46:31 1638783
------------- -------------- -------------------- --------
93 45.28 ISE 13:46:31 1638781
------------- -------------- -------------------- --------
408 45.27 ISE 13:49:01 1640867
------------- -------------- -------------------- --------
466 45.26 ISE 13:50:24 1642181
------------- -------------- -------------------- --------
18 45.24 ISE 13:51:34 1643283
------------- -------------- -------------------- --------
150 45.24 ISE 13:51:34 1643281
------------- -------------- -------------------- --------
121 45.24 ISE 13:51:34 1643279
------------- -------------- -------------------- --------
118 45.24 ISE 13:51:34 1643277
------------- -------------- -------------------- --------
279 45.24 ISE 13:51:34 1643270
------------- -------------- -------------------- --------
150 45.24 ISE 13:51:34 1643268
------------- -------------- -------------------- --------
353 45.24 ISE 13:54:11 1645404
------------- -------------- -------------------- --------
97 45.24 ISE 13:54:11 1645402
------------- -------------- -------------------- --------
381 45.22 ISE 13:56:26 1646922
------------- -------------- -------------------- --------
84 45.22 ISE 13:56:26 1646920
------------- -------------- -------------------- --------
6 45.22 ISE 13:56:26 1646918
------------- -------------- -------------------- --------
474 45.21 ISE 14:00:05 1650060
------------- -------------- -------------------- --------
150 45.20 ISE 14:02:52 1652287
------------- -------------- -------------------- --------
113 45.20 ISE 14:03:01 1652363
------------- -------------- -------------------- --------
143 45.20 ISE 14:03:01 1652361
------------- -------------- -------------------- --------
284 45.19 ISE 14:04:25 1653690
------------- -------------- -------------------- --------
107 45.19 ISE 14:04:25 1653688
------------- -------------- -------------------- --------
469 45.17 ISE 14:08:29 1656623
------------- -------------- -------------------- --------
197 45.15 ISE 14:09:07 1657194
------------- -------------- -------------------- --------
271 45.15 ISE 14:09:07 1657192
------------- -------------- -------------------- --------
173 45.14 ISE 14:10:08 1658285
------------- -------------- -------------------- --------
222 45.14 ISE 14:10:08 1658283
------------- -------------- -------------------- --------
78 45.13 ISE 14:12:46 1660665
------------- -------------- -------------------- --------
338 45.13 ISE 14:12:46 1660663
------------- -------------- -------------------- --------
49 45.13 ISE 14:12:46 1660661
------------- -------------- -------------------- --------
477 45.11 ISE 14:14:46 1662152
------------- -------------- -------------------- --------
472 45.15 ISE 14:16:01 1663196
------------- -------------- -------------------- --------
446 45.14 ISE 14:16:15 1663449
------------- -------------- -------------------- --------
95 45.14 ISE 14:16:15 1663447
------------- -------------- -------------------- --------
561 45.12 ISE 14:17:00 1663977
------------- -------------- -------------------- --------
443 45.10 ISE 14:17:06 1664111
------------- -------------- -------------------- --------
34 45.10 ISE 14:17:06 1664109
------------- -------------- -------------------- --------
147 45.10 ISE 14:18:20 1665379
------------- -------------- -------------------- --------
106 45.10 ISE 14:18:20 1665377
------------- -------------- -------------------- --------
215 45.10 ISE 14:18:20 1665375
------------- -------------- -------------------- --------
420 45.10 ISE 14:22:33 1669624
------------- -------------- -------------------- --------
92 45.11 ISE 14:23:34 1670498
------------- -------------- -------------------- --------
295 45.11 ISE 14:23:34 1670500
------------- -------------- -------------------- --------
422 45.11 ISE 14:24:00 1670824
------------- -------------- -------------------- --------
48 45.11 ISE 14:24:04 1670955
------------- -------------- -------------------- --------
355 45.11 ISE 14:24:15 1671085
------------- -------------- -------------------- --------
179 45.11 ISE 14:24:15 1671083
------------- -------------- -------------------- --------
249 45.11 ISE 14:24:24 1671220
------------- -------------- -------------------- --------
394 45.10 ISE 14:24:38 1671536
------------- -------------- -------------------- --------
87 45.10 ISE 14:24:45 1671614
------------- -------------- -------------------- --------
320 45.10 ISE 14:24:45 1671612
------------- -------------- -------------------- --------
79 45.11 ISE 14:27:22 1674282
------------- -------------- -------------------- --------
51 45.11 ISE 14:28:22 1675308
------------- -------------- -------------------- --------
114 45.11 ISE 14:28:22 1675310
------------- -------------- -------------------- --------
150 45.11 ISE 14:28:22 1675312
------------- -------------- -------------------- --------
123 45.11 ISE 14:28:22 1675314
------------- -------------- -------------------- --------
122 45.11 ISE 14:28:22 1675316
------------- -------------- -------------------- --------
60 45.11 ISE 14:28:22 1675318
------------- -------------- -------------------- --------
450 45.13 ISE 14:30:36 1680766
------------- -------------- -------------------- --------
89 45.13 ISE 14:30:36 1680764
------------- -------------- -------------------- --------
324 45.13 ISE 14:30:36 1680762
------------- -------------- -------------------- --------
440 45.15 ISE 14:31:08 1682123
------------- -------------- -------------------- --------
38 45.19 ISE 14:32:17 1684548
------------- -------------- -------------------- --------
150 45.19 ISE 14:32:17 1684543
------------- -------------- -------------------- --------
263 45.19 ISE 14:32:17 1684541
------------- -------------- -------------------- --------
387 45.19 ISE 14:32:17 1684537
------------- -------------- -------------------- --------
150 45.19 ISE 14:32:44 1685487
------------- -------------- -------------------- --------
68 45.19 ISE 14:32:44 1685489
------------- -------------- -------------------- --------
122 45.21 ISE 14:33:10 1686383
------------- -------------- -------------------- --------
125 45.21 ISE 14:33:10 1686381
------------- -------------- -------------------- --------
60 45.21 ISE 14:33:10 1686379
------------- -------------- -------------------- --------
94 45.21 ISE 14:33:25 1686966
------------- -------------- -------------------- --------
150 45.21 ISE 14:33:25 1686964
------------- -------------- -------------------- --------
108 45.21 ISE 14:33:25 1686962
------------- -------------- -------------------- --------
145 45.21 ISE 14:33:25 1686960
------------- -------------- -------------------- --------
60 45.21 ISE 14:33:25 1686958
------------- -------------- -------------------- --------
125 45.21 ISE 14:33:25 1686956
------------- -------------- -------------------- --------
122 45.21 ISE 14:33:25 1686954
------------- -------------- -------------------- --------
114 45.21 ISE 14:33:25 1686968
------------- -------------- -------------------- --------
476 45.17 ISE 14:35:42 1690203
------------- -------------- -------------------- --------
570 45.18 ISE 14:35:42 1690182
------------- -------------- -------------------- --------
438 45.16 ISE 14:36:01 1690614
------------- -------------- -------------------- --------
248 45.15 ISE 14:36:47 1691751
------------- -------------- -------------------- --------
150 45.15 ISE 14:36:47 1691749
------------- -------------- -------------------- --------
481 45.15 ISE 14:37:10 1692470
------------- -------------- -------------------- --------
272 45.13 ISE 14:37:16 1692651
------------- -------------- -------------------- --------
150 45.13 ISE 14:37:16 1692649
------------- -------------- -------------------- --------
107 45.11 ISE 14:38:03 1693748
------------- -------------- -------------------- --------
324 45.11 ISE 14:38:03 1693746
------------- -------------- -------------------- --------
196 45.09 ISE 14:39:02 1695038
------------- -------------- -------------------- --------
280 45.09 ISE 14:39:07 1695258
------------- -------------- -------------------- --------
363 45.11 ISE 14:42:43 1701220
------------- -------------- -------------------- --------
135 45.11 ISE 14:42:43 1701218
------------- -------------- -------------------- --------
156 45.12 ISE 14:42:43 1701178
------------- -------------- -------------------- --------
131 45.12 ISE 14:42:43 1701182
------------- -------------- -------------------- --------
180 45.12 ISE 14:42:43 1701180
------------- -------------- -------------------- --------
321 45.10 ISE 14:42:45 1701257
------------- -------------- -------------------- --------
154 45.10 ISE 14:42:45 1701255
------------- -------------- -------------------- --------
96 45.09 ISE 14:43:08 1701811
------------- -------------- -------------------- --------
54 45.09 ISE 14:43:08 1701809
------------- -------------- -------------------- --------
268 45.09 ISE 14:43:09 1701856
------------- -------------- -------------------- --------
116 45.10 ISE 14:44:47 1704520
------------- -------------- -------------------- --------
304 45.10 ISE 14:44:47 1704518
------------- -------------- -------------------- --------
78 45.08 ISE 14:44:58 1704707
------------- -------------- -------------------- --------
79 45.08 ISE 14:44:58 1704704
------------- -------------- -------------------- --------
442 45.11 ISE 14:46:39 1707589
------------- -------------- -------------------- --------
85 45.10 ISE 14:46:56 1708019
------------- -------------- -------------------- --------
16 45.10 ISE 14:46:56 1708015
------------- -------------- -------------------- --------
150 45.10 ISE 14:46:56 1708013
------------- -------------- -------------------- --------
227 45.10 ISE 14:46:56 1708017
------------- -------------- -------------------- --------
1 45.10 ISE 14:47:20 1708734
------------- -------------- -------------------- --------
260 45.05 ISE 14:48:49 1711087
------------- -------------- -------------------- --------
128 45.05 ISE 14:49:37 1712276
------------- -------------- -------------------- --------
243 45.03 ISE 14:50:19 1713873
------------- -------------- -------------------- --------
150 45.03 ISE 14:50:19 1713871
------------- -------------- -------------------- --------
407 44.99 ISE 14:50:52 1715033
------------- -------------- -------------------- --------
116 45.02 ISE 14:53:04 1718802
------------- -------------- -------------------- --------
190 45.02 ISE 14:53:04 1718804
------------- -------------- -------------------- --------
296 45.02 ISE 14:53:04 1718806
------------- -------------- -------------------- --------
165 45.02 ISE 14:53:04 1718808
------------- -------------- -------------------- --------
77 45.02 ISE 14:53:04 1718810
------------- -------------- -------------------- --------
16 45.01 ISE 14:53:08 1718916
------------- -------------- -------------------- --------
150 45.01 ISE 14:53:08 1718914
------------- -------------- -------------------- --------
59 45.01 ISE 14:53:08 1718912
------------- -------------- -------------------- --------
317 45.01 ISE 14:53:20 1719258
------------- -------------- -------------------- --------
114 45.01 ISE 14:53:20 1719256
------------- -------------- -------------------- --------
423 45.01 ISE 14:53:20 1719223
------------- -------------- -------------------- --------
269 45.01 ISE 14:53:20 1719221
------------- -------------- -------------------- --------
150 44.99 ISE 14:57:40 1726258
------------- -------------- -------------------- --------
76 44.99 ISE 14:57:40 1726252
------------- -------------- -------------------- --------
150 44.99 ISE 14:57:40 1726250
------------- -------------- -------------------- --------
129 44.99 ISE 14:57:40 1726254
------------- -------------- -------------------- --------
122 44.99 ISE 14:57:40 1726256
------------- -------------- -------------------- --------
150 44.99 ISE 14:57:41 1726266
------------- -------------- -------------------- --------
129 44.99 ISE 14:57:41 1726264
------------- -------------- -------------------- --------
70 44.98 ISE 14:57:52 1726471
------------- -------------- -------------------- --------
412 44.98 ISE 14:57:52 1726469
------------- -------------- -------------------- --------
101 44.98 ISE 14:57:52 1726467
------------- -------------- -------------------- --------
190 44.97 ISE 15:00:35 1732436
------------- -------------- -------------------- --------
232 44.97 ISE 15:00:35 1732438
------------- -------------- -------------------- --------
331 44.96 ISE 15:01:00 1733390
------------- -------------- -------------------- --------
169 44.96 ISE 15:01:00 1733392
------------- -------------- -------------------- --------
166 44.96 ISE 15:01:22 1734109
------------- -------------- -------------------- --------
150 44.96 ISE 15:01:22 1734107
------------- -------------- -------------------- --------
47 44.96 ISE 15:01:22 1734096
------------- -------------- -------------------- --------
464 44.96 ISE 15:01:22 1734094
------------- -------------- -------------------- --------
436 44.95 ISE 15:02:01 1735466
------------- -------------- -------------------- --------
122 44.99 ISE 15:03:10 1738407
------------- -------------- -------------------- --------
139 44.99 ISE 15:03:10 1738411
------------- -------------- -------------------- --------
150 44.99 ISE 15:03:10 1738409
------------- -------------- -------------------- --------
129 44.99 ISE 15:03:10 1738405
------------- -------------- -------------------- --------
117 44.99 ISE 15:03:10 1738376
------------- -------------- -------------------- --------
82 44.99 ISE 15:03:10 1738370
------------- -------------- -------------------- --------
71 44.99 ISE 15:03:10 1738374
------------- -------------- -------------------- --------
229 44.99 ISE 15:03:10 1738372
------------- -------------- -------------------- --------
24 44.99 ISE 15:03:10 1738366
------------- -------------- -------------------- --------
403 44.99 ISE 15:03:10 1738368
------------- -------------- -------------------- --------
37 44.98 ISE 15:03:20 1738879
------------- -------------- -------------------- --------
342 44.98 ISE 15:03:20 1738881
------------- -------------- -------------------- --------
27 44.95 ISE 15:04:34 1741227
------------- -------------- -------------------- --------
74 44.95 ISE 15:04:43 1741466
------------- -------------- -------------------- --------
74 44.95 ISE 15:04:43 1741464
------------- -------------- -------------------- --------
306 44.95 ISE 15:05:02 1742001
------------- -------------- -------------------- --------
129 44.98 ISE 15:06:55 1745568
------------- -------------- -------------------- --------
122 44.98 ISE 15:07:01 1745755
------------- -------------- -------------------- --------
129 44.98 ISE 15:07:01 1745753
------------- -------------- -------------------- --------
150 44.98 ISE 15:07:01 1745751
------------- -------------- -------------------- --------
49 44.98 ISE 15:07:17 1746207
------------- -------------- -------------------- --------
822 44.97 ISE 15:07:49 1747415
------------- -------------- -------------------- --------
122 44.97 ISE 15:08:23 1748199
------------- -------------- -------------------- --------
129 44.97 ISE 15:08:23 1748197
------------- -------------- -------------------- --------
150 44.97 ISE 15:08:23 1748201
------------- -------------- -------------------- --------
79 44.97 ISE 15:08:23 1748203
------------- -------------- -------------------- --------
89 44.97 ISE 15:08:23 1748167
------------- -------------- -------------------- --------
468 44.97 ISE 15:08:23 1748165
------------- -------------- -------------------- --------
430 44.96 ISE 15:08:39 1748699
------------- -------------- -------------------- --------
147 44.95 ISE 15:09:45 1750522
------------- -------------- -------------------- --------
122 44.95 ISE 15:09:45 1750520
------------- -------------- -------------------- --------
129 44.95 ISE 15:09:45 1750518
------------- -------------- -------------------- --------
462 44.95 ISE 15:09:45 1750516
------------- -------------- -------------------- --------
140 44.93 ISE 15:09:57 1751015
------------- -------------- -------------------- --------
254 44.93 ISE 15:09:57 1751013
------------- -------------- -------------------- --------
115 44.92 ISE 15:10:09 1751491
------------- -------------- -------------------- --------
364 44.92 ISE 15:10:09 1751489
------------- -------------- -------------------- --------
407 44.91 ISE 15:11:03 1753611
------------- -------------- -------------------- --------
316 44.90 ISE 15:12:57 1757789
------------- -------------- -------------------- --------
145 44.90 ISE 15:12:57 1757787
------------- -------------- -------------------- --------
90 44.90 ISE 15:13:25 1758785
------------- -------------- -------------------- --------
159 44.90 ISE 15:13:25 1758783
------------- -------------- -------------------- --------
621 44.90 ISE 15:13:29 1758871
------------- -------------- -------------------- --------
17 44.90 ISE 15:13:29 1758869
------------- -------------- -------------------- --------
36 44.90 ISE 15:13:29 1758867
------------- -------------- -------------------- --------
64 44.90 ISE 15:13:29 1758865
------------- -------------- -------------------- --------
150 44.90 ISE 15:13:29 1758863
------------- -------------- -------------------- --------
350 44.90 ISE 15:13:29 1758861
------------- -------------- -------------------- --------
514 44.90 ISE 15:13:29 1758859
------------- -------------- -------------------- --------
186 44.90 ISE 15:13:29 1758857
------------- -------------- -------------------- --------
150 44.91 ISE 15:15:00 1761433
------------- -------------- -------------------- --------
122 44.91 ISE 15:15:00 1761431
------------- -------------- -------------------- --------
129 44.91 ISE 15:15:00 1761429
------------- -------------- -------------------- --------
436 44.91 ISE 15:15:00 1761423
------------- -------------- -------------------- --------
150 44.91 ISE 15:15:00 1761421
------------- -------------- -------------------- --------
228 44.91 ISE 15:15:00 1761419
------------- -------------- -------------------- --------
5 44.91 ISE 15:15:00 1761425
------------- -------------- -------------------- --------
616 44.91 ISE 15:15:00 1761427
------------- -------------- -------------------- --------
369 44.90 ISE 15:15:22 1762212
------------- -------------- -------------------- --------
150 44.90 ISE 15:15:22 1762210
------------- -------------- -------------------- --------
33 44.90 ISE 15:15:22 1762208
------------- -------------- -------------------- --------
11 44.94 ISE 15:16:33 1764398
------------- -------------- -------------------- --------
1,152 44.94 ISE 15:16:33 1764396
------------- -------------- -------------------- --------
28 44.94 ISE 15:16:33 1764394
------------- -------------- -------------------- --------
203 44.94 ISE 15:17:01 1765222
------------- -------------- -------------------- --------
150 44.94 ISE 15:17:01 1765220
------------- -------------- -------------------- --------
137 44.94 ISE 15:17:01 1765218
------------- -------------- -------------------- --------
129 44.94 ISE 15:17:01 1765216
------------- -------------- -------------------- --------
442 44.94 ISE 15:17:01 1765212
------------- -------------- -------------------- --------
64 44.94 ISE 15:17:01 1765210
------------- -------------- -------------------- --------
157 44.94 ISE 15:17:01 1765208
------------- -------------- -------------------- --------
667 44.94 ISE 15:17:01 1765206
------------- -------------- -------------------- --------
600 44.94 ISE 15:17:01 1765204
------------- -------------- -------------------- --------
309 44.94 ISE 15:17:01 1765202
------------- -------------- -------------------- --------
165 44.94 ISE 15:17:01 1765200
------------- -------------- -------------------- --------
150 44.94 ISE 15:17:01 1765198
------------- -------------- -------------------- --------
185 44.94 ISE 15:17:01 1765196
------------- -------------- -------------------- --------
404 44.94 ISE 15:17:07 1765449
------------- -------------- -------------------- --------
1,192 44.94 ISE 15:17:07 1765447
------------- -------------- -------------------- --------
141 44.94 ISE 15:17:07 1765451
------------- -------------- -------------------- --------
129 44.94 ISE 15:17:10 1765675
------------- -------------- -------------------- --------
219 44.94 ISE 15:17:10 1765673
------------- -------------- -------------------- --------
137 44.94 ISE 15:17:10 1765671
------------- -------------- -------------------- --------
202 44.94 ISE 15:17:10 1765669
------------- -------------- -------------------- --------
150 44.94 ISE 15:17:10 1765667
------------- -------------- -------------------- --------
464 44.93 ISE 15:17:10 1765644
------------- -------------- -------------------- --------
107 44.95 ISE 15:17:48 1766780
------------- -------------- -------------------- --------
162 44.95 ISE 15:17:48 1766778
------------- -------------- -------------------- --------
150 44.95 ISE 15:17:48 1766776
------------- -------------- -------------------- --------
210 44.95 ISE 15:18:08 1767464
------------- -------------- -------------------- --------
172 44.95 ISE 15:18:08 1767462
------------- -------------- -------------------- --------
162 44.95 ISE 15:18:08 1767460
------------- -------------- -------------------- --------
257 44.95 ISE 15:18:08 1767447
------------- -------------- -------------------- --------
570 44.95 ISE 15:18:08 1767445
------------- -------------- -------------------- --------
300 44.95 ISE 15:18:08 1767443
------------- -------------- -------------------- --------
150 44.95 ISE 15:18:08 1767449
------------- -------------- -------------------- --------
106 44.95 ISE 15:18:08 1767451
------------- -------------- -------------------- --------
10 44.96 ISE 15:18:58 1768791
------------- -------------- -------------------- --------
168 44.96 ISE 15:19:00 1768853
------------- -------------- -------------------- --------
18 44.96 ISE 15:19:00 1768847
------------- -------------- -------------------- --------
224 44.96 ISE 15:19:13 1769323
------------- -------------- -------------------- --------
50 44.96 ISE 15:19:45 1770181
------------- -------------- -------------------- --------
158 44.96 ISE 15:20:04 1770813
------------- -------------- -------------------- --------
172 44.96 ISE 15:20:04 1770811
------------- -------------- -------------------- --------
162 44.96 ISE 15:20:04 1770809
------------- -------------- -------------------- --------
150 44.96 ISE 15:20:04 1770807
------------- -------------- -------------------- --------
137 44.96 ISE 15:20:04 1770791
------------- -------------- -------------------- --------
465 44.96 ISE 15:20:04 1770793
------------- -------------- -------------------- --------
172 44.94 ISE 15:20:38 1772222
------------- -------------- -------------------- --------
162 44.94 ISE 15:20:38 1772220
------------- -------------- -------------------- --------
127 44.94 ISE 15:20:38 1772218
------------- -------------- -------------------- --------
67 44.93 ISE 15:20:45 1772543
------------- -------------- -------------------- --------
99 44.94 ISE 15:20:45 1772531
------------- -------------- -------------------- --------
119 44.94 ISE 15:20:45 1772533
------------- -------------- -------------------- --------
150 44.94 ISE 15:20:45 1772535
------------- -------------- -------------------- --------
162 44.94 ISE 15:20:45 1772537
------------- -------------- -------------------- --------
214 44.94 ISE 15:20:45 1772541
------------- -------------- -------------------- --------
172 44.94 ISE 15:20:45 1772539
------------- -------------- -------------------- --------
455 44.93 ISE 15:20:45 1772518
------------- -------------- -------------------- --------
106 44.92 ISE 15:21:21 1773445
------------- -------------- -------------------- --------
150 44.92 ISE 15:21:21 1773441
------------- -------------- -------------------- --------
419 44.92 ISE 15:21:21 1773439
------------- -------------- -------------------- --------
70 44.92 ISE 15:21:22 1773470
------------- -------------- -------------------- --------
80 44.92 ISE 15:21:22 1773453
------------- -------------- -------------------- --------
136 44.92 ISE 15:21:22 1773451
------------- -------------- -------------------- --------
81 44.92 ISE 15:21:29 1773679
------------- -------------- -------------------- --------
170 44.92 ISE 15:22:04 1774643
------------- -------------- -------------------- --------
445 44.92 ISE 15:22:04 1774645
------------- -------------- -------------------- --------
111 44.92 ISE 15:22:04 1774647
------------- -------------- -------------------- --------
479 44.92 ISE 15:22:04 1774649
------------- -------------- -------------------- --------
43 44.92 ISE 15:22:04 1774638
------------- -------------- -------------------- --------
179 44.91 ISE 15:23:04 1776123
------------- -------------- -------------------- --------
132 44.91 ISE 15:23:23 1776602
------------- -------------- -------------------- --------
162 44.91 ISE 15:23:23 1776600
------------- -------------- -------------------- --------
150 44.91 ISE 15:23:23 1776598
------------- -------------- -------------------- --------
212 44.91 ISE 15:23:23 1776594
------------- -------------- -------------------- --------
205 44.91 ISE 15:23:23 1776592
------------- -------------- -------------------- --------
293 44.91 ISE 15:23:23 1776590
------------- -------------- -------------------- --------
70 44.92 ISE 15:24:22 1779046
------------- -------------- -------------------- --------
1 44.92 ISE 15:24:22 1779043
------------- -------------- -------------------- --------
461 44.92 ISE 15:24:45 1779625
------------- -------------- -------------------- --------
196 44.92 ISE 15:24:45 1779623
------------- -------------- -------------------- --------
150 44.92 ISE 15:24:45 1779621
------------- -------------- -------------------- --------
97 44.92 ISE 15:24:45 1779619
------------- -------------- -------------------- --------
66 44.92 ISE 15:24:45 1779613
------------- -------------- -------------------- --------
251 44.92 ISE 15:24:45 1779609
------------- -------------- -------------------- --------
189 44.92 ISE 15:24:45 1779611
------------- -------------- -------------------- --------
117 44.92 ISE 15:24:45 1779615
------------- -------------- -------------------- --------
141 44.92 ISE 15:24:45 1779617
------------- -------------- -------------------- --------
152 44.93 ISE 15:26:06 1782579
------------- -------------- -------------------- --------
242 44.93 ISE 15:26:06 1782576
------------- -------------- -------------------- --------
200 44.93 ISE 15:26:18 1782913
------------- -------------- -------------------- --------
154 44.93 ISE 15:26:18 1782911
------------- -------------- -------------------- --------
84 44.93 ISE 15:26:18 1782909
------------- -------------- -------------------- --------
84 44.93 ISE 15:26:18 1782907
------------- -------------- -------------------- --------
9 44.93 ISE 15:26:18 1782905
------------- -------------- -------------------- --------
316 44.93 ISE 15:26:18 1782903
------------- -------------- -------------------- --------
173 44.93 ISE 15:26:18 1782897
------------- -------------- -------------------- --------
300 44.93 ISE 15:26:18 1782895
------------- -------------- -------------------- --------
86 44.93 ISE 15:26:18 1782899
------------- -------------- -------------------- --------
284 44.93 ISE 15:26:18 1782901
------------- -------------- -------------------- --------
109 44.93 ISE 15:26:19 1782933
------------- -------------- -------------------- --------
172 44.94 ISE 15:26:37 1783486
------------- -------------- -------------------- --------
162 44.94 ISE 15:26:37 1783488
------------- -------------- -------------------- --------
150 44.94 ISE 15:26:37 1783490
------------- -------------- -------------------- --------
116 44.94 ISE 15:26:37 1783492
------------- -------------- -------------------- --------
12 44.94 ISE 15:26:37 1783468
------------- -------------- -------------------- --------
300 44.94 ISE 15:26:37 1783466
------------- -------------- -------------------- --------
136 44.94 ISE 15:26:37 1783464
------------- -------------- -------------------- --------
30 44.95 ISE 15:27:20 1784627
------------- -------------- -------------------- --------
132 44.95 ISE 15:27:20 1784625
------------- -------------- -------------------- --------
140 44.95 ISE 15:27:20 1784623
------------- -------------- -------------------- --------
74 44.95 ISE 15:27:20 1784621
------------- -------------- -------------------- --------
101 44.95 ISE 15:27:20 1784618
------------- -------------- -------------------- --------
67 44.95 ISE 15:27:20 1784616
------------- -------------- -------------------- --------
24 44.95 ISE 15:27:20 1784614
------------- -------------- -------------------- --------
9 44.95 ISE 15:27:20 1784612
------------- -------------- -------------------- --------
14 44.95 ISE 15:27:20 1784610
------------- -------------- -------------------- --------
37 44.95 ISE 15:27:21 1784633
------------- -------------- -------------------- --------
68 44.95 ISE 15:27:22 1784655
------------- -------------- -------------------- --------
237 44.96 ISE 15:27:40 1785081
------------- -------------- -------------------- --------
162 44.96 ISE 15:27:40 1785079
------------- -------------- -------------------- --------
150 44.96 ISE 15:27:40 1785077
------------- -------------- -------------------- --------
172 44.96 ISE 15:27:40 1785075
------------- -------------- -------------------- --------
162 44.96 ISE 15:27:40 1785071
------------- -------------- -------------------- --------
262 44.96 ISE 15:27:40 1785073
------------- -------------- -------------------- --------
113 44.95 ISE 15:27:55 1785424
------------- -------------- -------------------- --------
275 44.95 ISE 15:27:55 1785422
------------- -------------- -------------------- --------
123 44.95 ISE 15:27:55 1785420
------------- -------------- -------------------- --------
32 44.95 ISE 15:27:55 1785418
------------- -------------- -------------------- --------
162 44.98 ISE 15:28:05 1785744
------------- -------------- -------------------- --------
236 44.98 ISE 15:28:05 1785742
------------- -------------- -------------------- --------
172 44.98 ISE 15:28:05 1785746
------------- -------------- -------------------- --------
87 44.98 ISE 15:28:05 1785740
------------- -------------- -------------------- --------
12 44.98 ISE 15:28:05 1785738
------------- -------------- -------------------- --------
196 44.98 ISE 15:28:13 1785979
------------- -------------- -------------------- --------
84 44.98 ISE 15:28:13 1785977
------------- -------------- -------------------- --------
162 44.98 ISE 15:28:13 1785975
------------- -------------- -------------------- --------
200 44.98 ISE 15:28:13 1785973
------------- -------------- -------------------- --------
172 44.98 ISE 15:28:13 1785971
------------- -------------- -------------------- --------
236 44.97 ISE 15:28:13 1785969
------------- -------------- -------------------- --------
36 44.97 ISE 15:28:13 1785967
------------- -------------- -------------------- --------
656 44.97 ISE 15:28:15 1786026
------------- -------------- -------------------- --------
616 44.97 ISE 15:28:15 1786028
------------- -------------- -------------------- --------
99 44.97 ISE 15:28:15 1786024
------------- -------------- -------------------- --------
72 44.97 ISE 15:28:15 1786022
------------- -------------- -------------------- --------
20 44.97 ISE 15:28:15 1786020
------------- -------------- -------------------- --------
85 44.98 ISE 15:28:22 1786194
------------- -------------- -------------------- --------
296 44.99 ISE 15:28:30 1786418
------------- -------------- -------------------- --------
787 44.99 ISE 15:28:30 1786416
------------- -------------- -------------------- --------
30 44.98 ISE 15:28:33 1786608
------------- -------------- -------------------- --------
128 44.98 ISE 15:28:33 1786606
------------- -------------- -------------------- --------
150 44.98 ISE 15:28:33 1786604
------------- -------------- -------------------- --------
212 44.98 ISE 15:28:33 1786593
------------- -------------- -------------------- --------
152 44.98 ISE 15:28:33 1786595
------------- -------------- -------------------- --------
162 44.98 ISE 15:28:33 1786585
------------- -------------- -------------------- --------
172 44.98 ISE 15:28:33 1786587
------------- -------------- -------------------- --------
77 44.98 ISE 15:28:33 1786579
------------- -------------- -------------------- --------
150 44.98 ISE 15:28:33 1786577
------------- -------------- -------------------- --------
167 44.98 ISE 15:28:33 1786575
------------- -------------- -------------------- --------
220 44.98 ISE 15:28:33 1786573
------------- -------------- -------------------- --------
162 45.00 ISE 15:28:35 1786801
------------- -------------- -------------------- --------
150 44.99 ISE 15:28:35 1786795
------------- -------------- -------------------- --------
238 44.99 ISE 15:28:35 1786797
------------- -------------- -------------------- --------
172 45.00 ISE 15:28:35 1786799
------------- -------------- -------------------- --------
86 45.00 ISE 15:28:35 1786811
------------- -------------- -------------------- --------
150 45.00 ISE 15:28:35 1786803
------------- -------------- -------------------- --------
238 45.00 ISE 15:28:35 1786805
------------- -------------- -------------------- --------
1,272 45.00 ISE 15:28:35 1786807
------------- -------------- -------------------- --------
75 45.00 ISE 15:28:35 1786809
------------- -------------- -------------------- --------
1,272 44.98 ISE 15:28:51 1787081
------------- -------------- -------------------- --------
7 44.98 ISE 15:28:51 1787079
------------- -------------- -------------------- --------
12 44.98 ISE 15:28:51 1787077
------------- -------------- -------------------- --------
25 44.98 ISE 15:28:51 1787075
------------- -------------- -------------------- --------
13 44.98 ISE 15:28:51 1787073
------------- -------------- -------------------- --------
61 44.98 ISE 15:28:51 1787071
------------- -------------- -------------------- --------
172 44.99 ISE 15:28:55 1787193
------------- -------------- -------------------- --------
538 44.99 ISE 15:28:55 1787191
------------- -------------- -------------------- --------
209 44.99 ISE 15:28:57 1787235
------------- -------------- -------------------- --------
240 44.99 ISE 15:28:57 1787237
------------- -------------- -------------------- --------
172 44.99 ISE 15:28:57 1787239
------------- -------------- -------------------- --------
91 44.99 ISE 15:28:57 1787231
------------- -------------- -------------------- --------
326 44.99 ISE 15:28:57 1787233
------------- -------------- -------------------- --------
493 44.98 ISE 15:29:26 1788008
------------- -------------- -------------------- --------
84 44.98 ISE 15:29:26 1788006
------------- -------------- -------------------- --------
551 44.98 ISE 15:29:26 1788004
------------- -------------- -------------------- --------
151 45.00 ISE 15:30:17 1789799
------------- -------------- -------------------- --------
398 45.00 ISE 15:30:17 1789797
------------- -------------- -------------------- --------
536 45.00 ISE 15:30:17 1789795
------------- -------------- -------------------- --------
58 45.01 ISE 15:31:00 1790747
------------- -------------- -------------------- --------
138 45.01 ISE 15:31:00 1790745
------------- -------------- -------------------- --------
113 45.01 ISE 15:31:00 1790743
------------- -------------- -------------------- --------
7 45.01 ISE 15:31:00 1790732
------------- -------------- -------------------- --------
2 45.01 ISE 15:31:00 1790730
------------- -------------- -------------------- --------
66 45.01 ISE 15:31:00 1790738
------------- -------------- -------------------- --------
13 45.01 ISE 15:31:00 1790734
------------- -------------- -------------------- --------
18 45.01 ISE 15:31:00 1790736
------------- -------------- -------------------- --------
98 45.02 ISE 15:31:04 1790920
------------- -------------- -------------------- --------
12 45.02 ISE 15:31:04 1790918
------------- -------------- -------------------- --------
247 45.02 ISE 15:31:10 1791059
------------- -------------- -------------------- --------
150 45.02 ISE 15:31:10 1791057
------------- -------------- -------------------- --------
60 45.02 ISE 15:31:10 1791063
------------- -------------- -------------------- --------
1,056 45.02 ISE 15:31:10 1791061
------------- -------------- -------------------- --------
110 45.02 ISE 15:31:10 1791053
------------- -------------- -------------------- --------
172 45.02 ISE 15:31:10 1791055
------------- -------------- -------------------- --------
53 45.01 ISE 15:31:10 1791041
------------- -------------- -------------------- --------
80 45.01 ISE 15:31:10 1791039
------------- -------------- -------------------- --------
138 45.02 ISE 15:31:10 1791030
------------- -------------- -------------------- --------
1,200 45.02 ISE 15:31:10 1791028
------------- -------------- -------------------- --------
18 45.00 ISE 15:31:12 1791126
------------- -------------- -------------------- --------
10 45.00 ISE 15:31:12 1791124
------------- -------------- -------------------- --------
524 45.00 ISE 15:31:12 1791122
------------- -------------- -------------------- --------
88 44.98 ISE 15:31:28 1791479
------------- -------------- -------------------- --------
168 44.98 ISE 15:31:30 1791507
------------- -------------- -------------------- --------
438 44.98 ISE 15:31:36 1791697
------------- -------------- -------------------- --------
64 44.98 ISE 15:31:36 1791695
------------- -------------- -------------------- --------
72 44.98 ISE 15:31:36 1791689
------------- -------------- -------------------- --------
444 44.97 ISE 15:32:08 1792548
------------- -------------- -------------------- --------
162 44.97 ISE 15:32:18 1793090
------------- -------------- -------------------- --------
172 44.97 ISE 15:32:18 1793092
------------- -------------- -------------------- --------
60 44.97 ISE 15:33:05 1794355
------------- -------------- -------------------- --------
150 44.97 ISE 15:33:05 1794353
------------- -------------- -------------------- --------
172 44.97 ISE 15:33:05 1794351
------------- -------------- -------------------- --------
162 44.97 ISE 15:33:05 1794348
------------- -------------- -------------------- --------
433 44.97 ISE 15:33:05 1794332
------------- -------------- -------------------- --------
24 44.97 ISE 15:33:05 1794330
------------- -------------- -------------------- --------
1 44.99 ISE 15:34:00 1795478
------------- -------------- -------------------- --------
8 44.99 ISE 15:34:00 1795476
------------- -------------- -------------------- --------
21 44.99 ISE 15:34:00 1795474
------------- -------------- -------------------- --------
70 44.99 ISE 15:34:00 1795472
------------- -------------- -------------------- --------
141 44.99 ISE 15:34:27 1796206
------------- -------------- -------------------- --------
172 44.99 ISE 15:34:27 1796204
------------- -------------- -------------------- --------
162 44.99 ISE 15:34:27 1796202
------------- -------------- -------------------- --------
79 44.98 ISE 15:34:27 1796200
------------- -------------- -------------------- --------
71 44.98 ISE 15:34:27 1796198
------------- -------------- -------------------- --------
12 44.98 ISE 15:34:27 1796196
------------- -------------- -------------------- --------
419 44.98 ISE 15:34:27 1796194
------------- -------------- -------------------- --------
12 45.01 ISE 15:35:56 1798189
------------- -------------- -------------------- --------
232 45.01 ISE 15:35:56 1798187
------------- -------------- -------------------- --------
172 45.01 ISE 15:35:56 1798185
------------- -------------- -------------------- --------
162 45.01 ISE 15:35:56 1798183
------------- -------------- -------------------- --------
150 45.01 ISE 15:35:56 1798181
------------- -------------- -------------------- --------
129 45.01 ISE 15:35:56 1798179
------------- -------------- -------------------- --------
453 45.01 ISE 15:35:56 1798176
------------- -------------- -------------------- --------
1,831 45.01 ISE 15:35:56 1798174
------------- -------------- -------------------- --------
150 45.00 ISE 15:36:40 1799487
------------- -------------- -------------------- --------
172 45.00 ISE 15:36:40 1799485
------------- -------------- -------------------- --------
162 45.00 ISE 15:36:40 1799483
------------- -------------- -------------------- --------
459 45.00 ISE 15:36:40 1799481
------------- -------------- -------------------- --------
150 45.00 ISE 15:36:52 1799802
------------- -------------- -------------------- --------
7 45.00 ISE 15:36:52 1799790
------------- -------------- -------------------- --------
542 45.00 ISE 15:36:52 1799786
------------- -------------- -------------------- --------
265 45.00 ISE 15:36:59 1799984
------------- -------------- -------------------- --------
199 45.00 ISE 15:36:59 1799960
------------- -------------- -------------------- --------
491 44.99 ISE 15:37:00 1800005
------------- -------------- -------------------- --------
39 45.01 ISE 15:37:30 1801004
------------- -------------- -------------------- --------
370 45.01 ISE 15:37:30 1800987
------------- -------------- -------------------- --------
125 45.01 ISE 15:37:31 1801011
------------- -------------- -------------------- --------
43 45.01 ISE 15:38:10 1802018
------------- -------------- -------------------- --------
64 45.02 ISE 15:38:13 1802074
------------- -------------- -------------------- --------
13 45.02 ISE 15:38:13 1802071
------------- -------------- -------------------- --------
2 45.03 ISE 15:39:13 1803734
------------- -------------- -------------------- --------
385 45.03 ISE 15:39:35 1804262
------------- -------------- -------------------- --------
2,036 45.03 ISE 15:39:35 1804250
------------- -------------- -------------------- --------
150 45.03 ISE 15:39:35 1804248
------------- -------------- -------------------- --------
150 45.03 ISE 15:39:42 1804418
------------- -------------- -------------------- --------
209 45.03 ISE 15:39:42 1804416
------------- -------------- -------------------- --------
150 45.03 ISE 15:40:36 1805679
------------- -------------- -------------------- --------
124 45.03 ISE 15:41:04 1806245
------------- -------------- -------------------- --------
545 45.03 ISE 15:41:04 1806243
------------- -------------- -------------------- --------
87 45.03 ISE 15:41:04 1806241
------------- -------------- -------------------- --------
68 45.02 ISE 15:41:09 1806381
------------- -------------- -------------------- --------
162 45.02 ISE 15:41:09 1806379
------------- -------------- -------------------- --------
232 45.02 ISE 15:41:09 1806377
------------- -------------- -------------------- --------
150 45.02 ISE 15:41:09 1806375
------------- -------------- -------------------- --------
598 45.03 ISE 15:41:09 1806373
------------- -------------- -------------------- --------
658 45.03 ISE 15:41:09 1806371
------------- -------------- -------------------- --------
150 45.03 ISE 15:41:09 1806365
------------- -------------- -------------------- --------
294 45.03 ISE 15:41:09 1806367
------------- -------------- -------------------- --------
205 45.03 ISE 15:41:09 1806369
------------- -------------- -------------------- --------
77 45.01 ISE 15:41:34 1807042
------------- -------------- -------------------- --------
143 45.01 ISE 15:41:34 1807040
------------- -------------- -------------------- --------
139 45.01 ISE 15:41:34 1807038
------------- -------------- -------------------- --------
98 45.02 ISE 15:41:59 1807516
------------- -------------- -------------------- --------
172 45.02 ISE 15:42:01 1807694
------------- -------------- -------------------- --------
200 45.02 ISE 15:42:01 1807692
------------- -------------- -------------------- --------
162 45.02 ISE 15:42:01 1807696
------------- -------------- -------------------- --------
177 45.01 ISE 15:42:03 1807768
------------- -------------- -------------------- --------
202 45.01 ISE 15:42:03 1807766
------------- -------------- -------------------- --------
194 45.01 ISE 15:42:03 1807764
------------- -------------- -------------------- --------
398 45.00 ISE 15:43:01 1808931
------------- -------------- -------------------- --------
103 45.02 ISE 15:43:35 1809994
------------- -------------- -------------------- --------
89 45.02 ISE 15:43:35 1809988
------------- -------------- -------------------- --------
44 45.02 ISE 15:43:35 1809986
------------- -------------- -------------------- --------
86 45.02 ISE 15:43:35 1809984
------------- -------------- -------------------- --------
72 45.02 ISE 15:43:35 1809982
------------- -------------- -------------------- --------
141 45.02 ISE 15:43:35 1809980
------------- -------------- -------------------- --------
37 45.02 ISE 15:43:35 1809977
------------- -------------- -------------------- --------
128 45.02 ISE 15:43:35 1809973
------------- -------------- -------------------- --------
68 45.02 ISE 15:43:35 1809971
------------- -------------- -------------------- --------
150 45.07 ISE 15:44:39 1811733
------------- -------------- -------------------- --------
7 45.09 ISE 15:45:23 1812994
------------- -------------- -------------------- --------
1,149 45.11 ISE 15:46:31 1814803
------------- -------------- -------------------- --------
150 45.11 ISE 15:46:31 1814801
------------- -------------- -------------------- --------
240 45.11 ISE 15:46:31 1814799
------------- -------------- -------------------- --------
458 45.06 ISE 15:49:41 1819895
------------- -------------- -------------------- --------
150 45.06 ISE 15:49:41 1819893
------------- -------------- -------------------- --------
22 45.06 ISE 15:49:41 1819891
------------- -------------- -------------------- --------
12 45.07 ISE 15:51:38 1823097
------------- -------------- -------------------- --------
11 45.07 ISE 15:51:38 1823099
------------- -------------- -------------------- --------
119 45.07 ISE 15:51:38 1823101
------------- -------------- -------------------- --------
111 45.07 ISE 15:51:38 1823103
------------- -------------- -------------------- --------
97 45.07 ISE 15:53:01 1825124
------------- -------------- -------------------- --------
446 45.07 ISE 15:53:01 1825122
------------- -------------- -------------------- --------
84 45.07 ISE 15:53:01 1825120
------------- -------------- -------------------- --------
327 45.08 ISE 15:53:01 1825113
------------- -------------- -------------------- --------
110 45.08 ISE 15:53:01 1825111
------------- -------------- -------------------- --------
101 45.07 ISE 15:54:02 1826610
------------- -------------- -------------------- --------
23 45.07 ISE 15:54:02 1826608
------------- -------------- -------------------- --------
106 45.07 ISE 15:54:02 1826606
------------- -------------- -------------------- --------
40 45.10 ISE 15:56:01 1829524
------------- -------------- -------------------- --------
41 45.11 ISE 15:57:05 1831243
------------- -------------- -------------------- --------
600 45.11 ISE 15:57:05 1831241
------------- -------------- -------------------- --------
150 45.11 ISE 15:57:05 1831239
------------- -------------- -------------------- --------
215 45.11 ISE 15:57:05 1831235
------------- -------------- -------------------- --------
202 45.11 ISE 15:57:05 1831237
------------- -------------- -------------------- --------
215 45.10 ISE 15:57:10 1831412
------------- -------------- -------------------- --------
202 45.10 ISE 15:57:10 1831410
------------- -------------- -------------------- --------
142 45.10 ISE 15:57:10 1831408
------------- -------------- -------------------- --------
416 45.10 ISE 15:57:10 1831402
------------- -------------- -------------------- --------
395 45.10 ISE 15:57:10 1831400
------------- -------------- -------------------- --------
215 45.09 ISE 15:58:40 1833776
------------- -------------- -------------------- --------
202 45.09 ISE 15:58:40 1833778
------------- -------------- -------------------- --------
122 45.09 ISE 15:58:40 1833780
------------- -------------- -------------------- --------
487 45.09 ISE 15:58:40 1833752
------------- -------------- -------------------- --------
159 45.09 ISE 15:58:40 1833750
------------- -------------- -------------------- --------
461 45.09 ISE 15:59:41 1835861
------------- -------------- -------------------- --------
502 45.10 ISE 16:01:25 1841013
------------- -------------- -------------------- --------
455 45.10 ISE 16:01:42 1841501
------------- -------------- -------------------- --------
49 45.10 ISE 16:01:42 1841499
------------- -------------- -------------------- --------
450 45.14 ISE 16:02:54 1843653
------------- -------------- -------------------- --------
497 45.14 ISE 16:02:55 1843664
------------- -------------- -------------------- --------
30 45.14 ISE 16:03:04 1843992
------------- -------------- -------------------- --------
140 45.14 ISE 16:03:04 1843990
------------- -------------- -------------------- --------
202 45.14 ISE 16:03:04 1843988
------------- -------------- -------------------- --------
222 45.14 ISE 16:03:04 1843986
------------- -------------- -------------------- --------
214 45.14 ISE 16:03:04 1843978
------------- -------------- -------------------- --------
150 45.14 ISE 16:03:04 1843976
------------- -------------- -------------------- --------
400 45.14 ISE 16:03:04 1843984
------------- -------------- -------------------- --------
60 45.14 ISE 16:03:04 1843980
------------- -------------- -------------------- --------
215 45.14 ISE 16:03:04 1843982
------------- -------------- -------------------- --------
710 45.14 ISE 16:03:40 1845009
------------- -------------- -------------------- --------
92 45.14 ISE 16:03:40 1845007
------------- -------------- -------------------- --------
480 45.14 ISE 16:04:15 1846033
------------- -------------- -------------------- --------
150 45.14 ISE 16:04:15 1846031
------------- -------------- -------------------- --------
150 45.14 ISE 16:04:36 1846639
------------- -------------- -------------------- --------
202 45.14 ISE 16:04:36 1846637
------------- -------------- -------------------- --------
67 45.14 ISE 16:04:36 1846635
------------- -------------- -------------------- --------
63 45.14 ISE 16:04:36 1846631
------------- -------------- -------------------- --------
493 45.14 ISE 16:04:36 1846629
------------- -------------- -------------------- --------
164 45.14 ISE 16:04:36 1846633
------------- -------------- -------------------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSNKABQABKDKPD
(END) Dow Jones Newswires
May 17, 2023 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024
