TIDMCRH
RNS Number : 2657A
CRH PLC
23 May 2023
23(rd) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 22(nd) 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: 199,544 98,716
--------------------------------------- ------------------ ----------------------
Highest price paid per share: EUR46.3300 GBp 4,026.0000
--------------------------------------- ------------------ ----------------------
Lowest price paid per share: EUR45.7700 GBp 3,979.0000
--------------------------------------- ------------------ ----------------------
Volume weighted average price EUR46.1195 GBp 4,007.7600
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 17,768,724
of its ordinary shares in treasury which represents 2.362% of
the issued ordinary share capital of CRH. Ordinary shares held
in treasury do not have any voting rights. Following settlement,
CRH will have 734,371,614 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 22(nd)
May 2023 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
*Being an amount equal to EUR690 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: 22/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 46.1195 199,544
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 4,007.7600 98,716
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
415 3,982 LSE 08:04:42 1360710
------------- ----------- -------------------- -----------
349 3,984 LSE 08:04:42 1360697
------------- ----------- -------------------- -----------
349 3,980 LSE 08:05:09 1361632
------------- ----------- -------------------- -----------
304 3,979 LSE 08:06:47 1364657
------------- ----------- -------------------- -----------
356 3,980 LSE 08:06:47 1364651
------------- ----------- -------------------- -----------
222 3,980 LSE 08:07:17 1365624
------------- ----------- -------------------- -----------
143 3,980 LSE 08:07:17 1365622
------------- ----------- -------------------- -----------
320 3,993 LSE 08:10:46 1373010
------------- ----------- -------------------- -----------
237 3,993 LSE 08:11:04 1373552
------------- ----------- -------------------- -----------
201 3,993 LSE 08:11:04 1373554
------------- ----------- -------------------- -----------
100 3,992 LSE 08:11:26 1374185
------------- ----------- -------------------- -----------
200 3,993 LSE 08:11:37 1374787
------------- ----------- -------------------- -----------
400 3,993 LSE 08:11:37 1374776
------------- ----------- -------------------- -----------
302 3,995 LSE 08:13:03 1377381
------------- ----------- -------------------- -----------
48 3,995 LSE 08:13:03 1377379
------------- ----------- -------------------- -----------
2 4,000 LSE 08:13:05 1377504
------------- ----------- -------------------- -----------
720 4,002 LSE 08:13:15 1377802
------------- ----------- -------------------- -----------
720 4,002 LSE 08:13:15 1377800
------------- ----------- -------------------- -----------
320 4,000 LSE 08:13:16 1377896
------------- ----------- -------------------- -----------
213 4,002 LSE 08:13:16 1377894
------------- ----------- -------------------- -----------
227 4,002 LSE 08:13:16 1377892
------------- ----------- -------------------- -----------
474 4,002 LSE 08:13:16 1377890
------------- ----------- -------------------- -----------
32 4,002 LSE 08:13:16 1377888
------------- ----------- -------------------- -----------
109 4,002 LSE 08:13:16 1377886
------------- ----------- -------------------- -----------
262 3,998 LSE 08:13:17 1377958
------------- ----------- -------------------- -----------
316 4,000 LSE 08:14:43 1380495
------------- ----------- -------------------- -----------
22 3,999 LSE 08:14:43 1380485
------------- ----------- -------------------- -----------
313 4,000 LSE 08:15:08 1381195
------------- ----------- -------------------- -----------
330 3,999 LSE 08:15:09 1381265
------------- ----------- -------------------- -----------
307 3,999 LSE 08:15:09 1381263
------------- ----------- -------------------- -----------
146 3,998 LSE 08:15:23 1381659
------------- ----------- -------------------- -----------
128 3,997 LSE 08:15:25 1381691
------------- ----------- -------------------- -----------
232 3,997 LSE 08:15:25 1381689
------------- ----------- -------------------- -----------
156 3,998 LSE 08:15:25 1381687
------------- ----------- -------------------- -----------
142 4,002 LSE 08:16:44 1384219
------------- ----------- -------------------- -----------
9 4,002 LSE 08:16:44 1384217
------------- ----------- -------------------- -----------
196 4,002 LSE 08:16:44 1384213
------------- ----------- -------------------- -----------
8 4,002 LSE 08:16:44 1384215
------------- ----------- -------------------- -----------
355 4,001 LSE 08:16:55 1384497
------------- ----------- -------------------- -----------
318 4,001 LSE 08:16:55 1384495
------------- ----------- -------------------- -----------
408 4,000 LSE 08:17:01 1384649
------------- ----------- -------------------- -----------
94 4,000 LSE 08:17:16 1385107
------------- ----------- -------------------- -----------
301 4,000 LSE 08:17:16 1385105
------------- ----------- -------------------- -----------
346 3,999 LSE 08:18:00 1386375
------------- ----------- -------------------- -----------
354 4,000 LSE 08:18:00 1386370
------------- ----------- -------------------- -----------
311 3,999 LSE 08:18:48 1387711
------------- ----------- -------------------- -----------
93 4,000 LSE 08:18:48 1387705
------------- ----------- -------------------- -----------
270 4,000 LSE 08:18:48 1387703
------------- ----------- -------------------- -----------
366 4,000 LSE 08:19:49 1389543
------------- ----------- -------------------- -----------
369 4,000 LSE 08:19:49 1389539
------------- ----------- -------------------- -----------
290 4,002 LSE 08:21:17 1392381
------------- ----------- -------------------- -----------
28 4,002 LSE 08:21:17 1392379
------------- ----------- -------------------- -----------
370 4,001 LSE 08:22:29 1394415
------------- ----------- -------------------- -----------
177 4,001 LSE 08:22:29 1394411
------------- ----------- -------------------- -----------
190 4,001 LSE 08:22:29 1394413
------------- ----------- -------------------- -----------
361 4,001 LSE 08:23:25 1395920
------------- ----------- -------------------- -----------
225 4,008 LSE 08:27:44 1403227
------------- ----------- -------------------- -----------
146 4,008 LSE 08:27:44 1403225
------------- ----------- -------------------- -----------
94 4,008 LSE 08:27:44 1403223
------------- ----------- -------------------- -----------
199 4,008 LSE 08:27:44 1403221
------------- ----------- -------------------- -----------
258 4,008 LSE 08:27:44 1403218
------------- ----------- -------------------- -----------
338 4,009 LSE 08:30:02 1407343
------------- ----------- -------------------- -----------
129 4,011 LSE 08:30:02 1407328
------------- ----------- -------------------- -----------
242 4,011 LSE 08:30:02 1407326
------------- ----------- -------------------- -----------
52 4,008 LSE 08:30:24 1408454
------------- ----------- -------------------- -----------
300 4,008 LSE 08:30:24 1408452
------------- ----------- -------------------- -----------
325 4,003 LSE 08:32:33 1413051
------------- ----------- -------------------- -----------
91 4,007 LSE 08:35:13 1418108
------------- ----------- -------------------- -----------
257 4,007 LSE 08:35:13 1418106
------------- ----------- -------------------- -----------
73 4,010 LSE 08:38:04 1423796
------------- ----------- -------------------- -----------
82 4,010 LSE 08:38:04 1423790
------------- ----------- -------------------- -----------
94 4,010 LSE 08:38:04 1423792
------------- ----------- -------------------- -----------
64 4,010 LSE 08:38:04 1423794
------------- ----------- -------------------- -----------
3 4,014 LSE 08:51:28 1448398
------------- ----------- -------------------- -----------
358 4,014 LSE 08:51:28 1448396
------------- ----------- -------------------- -----------
102 4,019 LSE 08:52:51 1451122
------------- ----------- -------------------- -----------
83 4,019 LSE 08:52:51 1451120
------------- ----------- -------------------- -----------
69 4,019 LSE 08:52:53 1451201
------------- ----------- -------------------- -----------
157 4,019 LSE 08:53:50 1452908
------------- ----------- -------------------- -----------
79 4,019 LSE 08:53:50 1452906
------------- ----------- -------------------- -----------
82 4,019 LSE 08:53:50 1452904
------------- ----------- -------------------- -----------
83 4,019 LSE 08:53:50 1452902
------------- ----------- -------------------- -----------
78 4,018 LSE 08:53:50 1452900
------------- ----------- -------------------- -----------
82 4,018 LSE 08:53:50 1452898
------------- ----------- -------------------- -----------
323 4,019 LSE 08:53:50 1452892
------------- ----------- -------------------- -----------
66 4,019 LSE 08:53:50 1452890
------------- ----------- -------------------- -----------
358 4,017 LSE 08:54:09 1453532
------------- ----------- -------------------- -----------
81 4,022 LSE 08:56:12 1457521
------------- ----------- -------------------- -----------
120 4,022 LSE 08:56:12 1457519
------------- ----------- -------------------- -----------
193 4,022 LSE 08:56:12 1457517
------------- ----------- -------------------- -----------
173 4,022 LSE 08:56:12 1457515
------------- ----------- -------------------- -----------
47 4,022 LSE 08:56:12 1457511
------------- ----------- -------------------- -----------
268 4,022 LSE 08:56:12 1457513
------------- ----------- -------------------- -----------
359 4,022 LSE 08:56:35 1458382
------------- ----------- -------------------- -----------
257 4,023 LSE 08:57:49 1460603
------------- ----------- -------------------- -----------
81 4,023 LSE 08:57:49 1460601
------------- ----------- -------------------- -----------
321 4,022 LSE 08:59:35 1464435
------------- ----------- -------------------- -----------
86 4,019 LSE 09:00:41 1466552
------------- ----------- -------------------- -----------
122 4,019 LSE 09:01:00 1467053
------------- ----------- -------------------- -----------
278 4,019 LSE 09:01:00 1467051
------------- ----------- -------------------- -----------
210 4,019 LSE 09:01:48 1468973
------------- ----------- -------------------- -----------
31 4,019 LSE 09:01:48 1468971
------------- ----------- -------------------- -----------
342 4,020 LSE 09:02:48 1470277
------------- ----------- -------------------- -----------
200 4,023 LSE 09:03:54 1471814
------------- ----------- -------------------- -----------
87 4,023 LSE 09:04:56 1473180
------------- ----------- -------------------- -----------
68 4,023 LSE 09:04:56 1473182
------------- ----------- -------------------- -----------
27 4,023 LSE 09:04:56 1473184
------------- ----------- -------------------- -----------
340 4,023 LSE 09:04:56 1473186
------------- ----------- -------------------- -----------
101 4,022 LSE 09:05:02 1473376
------------- ----------- -------------------- -----------
268 4,022 LSE 09:05:19 1473710
------------- ----------- -------------------- -----------
144 4,020 LSE 09:05:22 1473825
------------- ----------- -------------------- -----------
203 4,020 LSE 09:06:09 1474931
------------- ----------- -------------------- -----------
183 4,019 LSE 09:07:26 1476398
------------- ----------- -------------------- -----------
452 4,019 LSE 09:07:26 1476396
------------- ----------- -------------------- -----------
131 4,019 LSE 09:07:26 1476394
------------- ----------- -------------------- -----------
153 4,020 LSE 09:08:22 1479958
------------- ----------- -------------------- -----------
140 4,020 LSE 09:08:22 1479956
------------- ----------- -------------------- -----------
452 4,020 LSE 09:08:22 1479950
------------- ----------- -------------------- -----------
343 4,021 LSE 09:11:03 1483488
------------- ----------- -------------------- -----------
1 4,026 LSE 09:13:48 1487048
------------- ----------- -------------------- -----------
1 4,026 LSE 09:13:54 1487159
------------- ----------- -------------------- -----------
150 4,025 LSE 09:14:02 1487360
------------- ----------- -------------------- -----------
185 4,025 LSE 09:14:02 1487362
------------- ----------- -------------------- -----------
136 4,025 LSE 09:14:02 1487356
------------- ----------- -------------------- -----------
192 4,025 LSE 09:14:02 1487354
------------- ----------- -------------------- -----------
108 4,026 LSE 09:18:29 1493336
------------- ----------- -------------------- -----------
196 4,026 LSE 09:18:29 1493334
------------- ----------- -------------------- -----------
261 4,024 LSE 09:20:03 1495432
------------- ----------- -------------------- -----------
101 4,024 LSE 09:20:03 1495430
------------- ----------- -------------------- -----------
343 4,024 LSE 09:21:18 1497369
------------- ----------- -------------------- -----------
358 4,020 LSE 09:22:53 1499485
------------- ----------- -------------------- -----------
1 4,023 LSE 09:24:53 1502365
------------- ----------- -------------------- -----------
353 4,025 LSE 09:25:43 1503511
------------- ----------- -------------------- -----------
50 4,024 LSE 09:27:05 1505207
------------- ----------- -------------------- -----------
300 4,024 LSE 09:27:05 1505205
------------- ----------- -------------------- -----------
27 4,022 LSE 09:28:24 1507314
------------- ----------- -------------------- -----------
343 4,025 LSE 09:29:02 1508280
------------- ----------- -------------------- -----------
315 4,024 LSE 09:29:37 1509216
------------- ----------- -------------------- -----------
9 4,023 LSE 09:30:33 1510679
------------- ----------- -------------------- -----------
295 4,023 LSE 09:30:48 1511057
------------- ----------- -------------------- -----------
66 4,023 LSE 09:31:08 1511533
------------- ----------- -------------------- -----------
328 4,023 LSE 09:31:08 1511537
------------- ----------- -------------------- -----------
35 4,023 LSE 09:31:08 1511535
------------- ----------- -------------------- -----------
114 4,017 LSE 09:42:47 1527452
------------- ----------- -------------------- -----------
203 4,017 LSE 09:42:47 1527450
------------- ----------- -------------------- -----------
57 4,023 LSE 09:44:13 1529471
------------- ----------- -------------------- -----------
22 4,024 LSE 09:44:55 1530583
------------- ----------- -------------------- -----------
281 4,024 LSE 09:44:55 1530581
------------- ----------- -------------------- -----------
342 4,022 LSE 09:46:40 1533726
------------- ----------- -------------------- -----------
10 4,022 LSE 09:46:40 1533716
------------- ----------- -------------------- -----------
212 4,022 LSE 09:48:05 1535563
------------- ----------- -------------------- -----------
71 4,022 LSE 09:48:05 1535561
------------- ----------- -------------------- -----------
22 4,022 LSE 09:48:05 1535559
------------- ----------- -------------------- -----------
6 4,017 LSE 09:53:11 1544044
------------- ----------- -------------------- -----------
312 4,017 LSE 09:53:11 1544042
------------- ----------- -------------------- -----------
102 4,014 LSE 09:55:44 1547019
------------- ----------- -------------------- -----------
241 4,014 LSE 09:55:44 1547017
------------- ----------- -------------------- -----------
222 4,012 LSE 09:57:34 1550077
------------- ----------- -------------------- -----------
80 4,012 LSE 09:57:34 1550079
------------- ----------- -------------------- -----------
273 4,012 LSE 09:59:08 1551821
------------- ----------- -------------------- -----------
24 4,012 LSE 09:59:08 1551819
------------- ----------- -------------------- -----------
59 4,013 LSE 10:01:29 1555581
------------- ----------- -------------------- -----------
316 4,012 LSE 10:02:06 1556128
------------- ----------- -------------------- -----------
300 4,011 LSE 10:07:17 1562044
------------- ----------- -------------------- -----------
325 4,011 LSE 10:07:17 1562040
------------- ----------- -------------------- -----------
262 4,012 LSE 10:10:14 1565390
------------- ----------- -------------------- -----------
1 4,012 LSE 10:10:14 1565388
------------- ----------- -------------------- -----------
47 4,012 LSE 10:10:14 1565386
------------- ----------- -------------------- -----------
79 4,012 LSE 10:10:14 1565384
------------- ----------- -------------------- -----------
348 4,012 LSE 10:10:14 1565382
------------- ----------- -------------------- -----------
292 4,011 LSE 10:10:32 1565841
------------- ----------- -------------------- -----------
56 4,011 LSE 10:10:32 1565839
------------- ----------- -------------------- -----------
225 4,009 LSE 10:11:44 1567034
------------- ----------- -------------------- -----------
116 4,009 LSE 10:11:44 1567032
------------- ----------- -------------------- -----------
36 4,005 LSE 10:19:50 1575730
------------- ----------- -------------------- -----------
85 4,005 LSE 10:19:50 1575732
------------- ----------- -------------------- -----------
73 4,005 LSE 10:19:50 1575734
------------- ----------- -------------------- -----------
66 4,005 LSE 10:19:50 1575736
------------- ----------- -------------------- -----------
29 4,005 LSE 10:19:50 1575738
------------- ----------- -------------------- -----------
64 4,005 LSE 10:19:50 1575740
------------- ----------- -------------------- -----------
47 4,001 LSE 10:26:23 1583335
------------- ----------- -------------------- -----------
300 4,001 LSE 10:26:23 1583333
------------- ----------- -------------------- -----------
134 4,000 LSE 10:27:18 1584488
------------- ----------- -------------------- -----------
193 4,000 LSE 10:27:18 1584486
------------- ----------- -------------------- -----------
150 4,001 LSE 10:27:42 1585079
------------- ----------- -------------------- -----------
126 4,001 LSE 10:27:42 1585077
------------- ----------- -------------------- -----------
49 4,001 LSE 10:28:06 1585693
------------- ----------- -------------------- -----------
327 4,002 LSE 10:29:21 1587323
------------- ----------- -------------------- -----------
302 4,004 LSE 10:34:49 1593966
------------- ----------- -------------------- -----------
200 4,006 LSE 10:37:04 1596433
------------- ----------- -------------------- -----------
15 4,007 LSE 10:38:24 1598302
------------- ----------- -------------------- -----------
293 4,007 LSE 10:38:35 1598835
------------- ----------- -------------------- -----------
97 4,009 LSE 10:40:33 1602840
------------- ----------- -------------------- -----------
265 4,009 LSE 10:40:33 1602838
------------- ----------- -------------------- -----------
24 4,006 LSE 10:46:06 1609059
------------- ----------- -------------------- -----------
341 4,006 LSE 10:46:06 1609061
------------- ----------- -------------------- -----------
276 4,006 LSE 10:54:59 1618498
------------- ----------- -------------------- -----------
67 4,006 LSE 10:55:04 1618655
------------- ----------- -------------------- -----------
113 4,009 LSE 11:07:04 1628571
------------- ----------- -------------------- -----------
91 4,009 LSE 11:07:04 1628569
------------- ----------- -------------------- -----------
46 4,009 LSE 11:07:04 1628567
------------- ----------- -------------------- -----------
59 4,009 LSE 11:07:04 1628565
------------- ----------- -------------------- -----------
297 4,009 LSE 11:07:04 1628563
------------- ----------- -------------------- -----------
300 4,007 LSE 11:09:30 1630369
------------- ----------- -------------------- -----------
355 4,004 LSE 11:14:42 1633705
------------- ----------- -------------------- -----------
122 4,004 LSE 11:20:08 1637368
------------- ----------- -------------------- -----------
199 4,004 LSE 11:20:08 1637366
------------- ----------- -------------------- -----------
56 4,006 LSE 11:25:04 1640563
------------- ----------- -------------------- -----------
86 4,006 LSE 11:25:04 1640561
------------- ----------- -------------------- -----------
352 4,005 LSE 11:27:53 1642504
------------- ----------- -------------------- -----------
53 4,007 LSE 11:39:04 1649608
------------- ----------- -------------------- -----------
247 4,006 LSE 11:41:26 1651648
------------- ----------- -------------------- -----------
101 4,006 LSE 11:41:26 1651646
------------- ----------- -------------------- -----------
12 4,002 LSE 11:49:29 1658619
------------- ----------- -------------------- -----------
300 4,002 LSE 11:49:29 1658617
------------- ----------- -------------------- -----------
65 4,002 LSE 11:49:32 1658650
------------- ----------- -------------------- -----------
87 4,002 LSE 11:49:32 1658648
------------- ----------- -------------------- -----------
72 4,001 LSE 11:50:32 1659603
------------- ----------- -------------------- -----------
253 4,001 LSE 11:50:49 1659947
------------- ----------- -------------------- -----------
102 4,002 LSE 11:54:12 1663086
------------- ----------- -------------------- -----------
90 4,002 LSE 11:54:12 1663084
------------- ----------- -------------------- -----------
351 4,005 LSE 11:56:05 1664552
------------- ----------- -------------------- -----------
61 4,006 LSE 11:56:05 1664544
------------- ----------- -------------------- -----------
277 4,006 LSE 11:56:05 1664542
------------- ----------- -------------------- -----------
340 4,004 LSE 11:56:40 1664927
------------- ----------- -------------------- -----------
8 4,004 LSE 11:56:40 1664925
------------- ----------- -------------------- -----------
343 4,009 LSE 12:00:18 1668319
------------- ----------- -------------------- -----------
342 4,008 LSE 12:00:32 1668507
------------- ----------- -------------------- -----------
356 4,008 LSE 12:00:32 1668503
------------- ----------- -------------------- -----------
174 4,007 LSE 12:07:42 1673530
------------- ----------- -------------------- -----------
55 4,007 LSE 12:08:01 1673756
------------- ----------- -------------------- -----------
70 4,007 LSE 12:08:02 1673789
------------- ----------- -------------------- -----------
354 4,005 LSE 12:18:54 1681158
------------- ----------- -------------------- -----------
77 4,004 LSE 12:23:18 1683703
------------- ----------- -------------------- -----------
223 4,004 LSE 12:23:18 1683701
------------- ----------- -------------------- -----------
231 4,006 LSE 12:33:59 1691740
------------- ----------- -------------------- -----------
65 4,006 LSE 12:33:59 1691738
------------- ----------- -------------------- -----------
57 4,006 LSE 12:33:59 1691736
------------- ----------- -------------------- -----------
118 4,005 LSE 12:35:03 1692404
------------- ----------- -------------------- -----------
13 4,005 LSE 12:35:05 1692434
------------- ----------- -------------------- -----------
48 4,005 LSE 12:35:05 1692432
------------- ----------- -------------------- -----------
148 4,005 LSE 12:35:05 1692430
------------- ----------- -------------------- -----------
80 4,004 LSE 12:42:42 1697737
------------- ----------- -------------------- -----------
89 4,004 LSE 12:42:42 1697735
------------- ----------- -------------------- -----------
77 4,004 LSE 12:42:42 1697733
------------- ----------- -------------------- -----------
91 4,004 LSE 12:42:42 1697731
------------- ----------- -------------------- -----------
151 4,003 LSE 12:55:17 1705593
------------- ----------- -------------------- -----------
100 4,003 LSE 12:55:17 1705591
------------- ----------- -------------------- -----------
54 4,003 LSE 12:55:17 1705595
------------- ----------- -------------------- -----------
14 4,003 LSE 12:55:17 1705597
------------- ----------- -------------------- -----------
323 4,001 LSE 12:57:29 1707137
------------- ----------- -------------------- -----------
324 4,002 LSE 13:00:07 1709299
------------- ----------- -------------------- -----------
358 4,001 LSE 13:00:10 1709355
------------- ----------- -------------------- -----------
352 4,000 LSE 13:02:39 1711157
------------- ----------- -------------------- -----------
17 4,002 LSE 13:06:16 1713484
------------- ----------- -------------------- -----------
300 4,002 LSE 13:06:16 1713482
------------- ----------- -------------------- -----------
15 4,002 LSE 13:06:16 1713480
------------- ----------- -------------------- -----------
343 4,002 LSE 13:09:16 1715473
------------- ----------- -------------------- -----------
110 4,002 LSE 13:13:53 1718401
------------- ----------- -------------------- -----------
191 4,002 LSE 13:13:53 1718399
------------- ----------- -------------------- -----------
53 4,002 LSE 13:16:45 1720696
------------- ----------- -------------------- -----------
110 4,002 LSE 13:17:03 1720871
------------- ----------- -------------------- -----------
53 4,002 LSE 13:17:03 1720869
------------- ----------- -------------------- -----------
356 4,002 LSE 13:17:44 1721352
------------- ----------- -------------------- -----------
97 4,003 LSE 13:21:12 1724333
------------- ----------- -------------------- -----------
83 4,003 LSE 13:21:12 1724335
------------- ----------- -------------------- -----------
16 4,005 LSE 13:25:17 1727850
------------- ----------- -------------------- -----------
107 4,005 LSE 13:25:17 1727848
------------- ----------- -------------------- -----------
183 4,005 LSE 13:25:17 1727846
------------- ----------- -------------------- -----------
63 4,005 LSE 13:26:33 1728914
------------- ----------- -------------------- -----------
39 4,005 LSE 13:26:33 1728912
------------- ----------- -------------------- -----------
76 4,005 LSE 13:26:33 1728910
------------- ----------- -------------------- -----------
364 4,004 LSE 13:29:15 1731093
------------- ----------- -------------------- -----------
233 4,003 LSE 13:30:36 1732496
------------- ----------- -------------------- -----------
80 4,003 LSE 13:30:36 1732494
------------- ----------- -------------------- -----------
56 4,003 LSE 13:30:36 1732490
------------- ----------- -------------------- -----------
300 4,001 LSE 13:33:44 1735336
------------- ----------- -------------------- -----------
160 4,001 LSE 13:36:47 1737554
------------- ----------- -------------------- -----------
164 4,001 LSE 13:36:47 1737552
------------- ----------- -------------------- -----------
156 4,001 LSE 13:39:01 1739205
------------- ----------- -------------------- -----------
198 4,001 LSE 13:41:31 1741146
------------- ----------- -------------------- -----------
179 4,001 LSE 13:41:31 1741142
------------- ----------- -------------------- -----------
222 4,001 LSE 13:41:31 1741144
------------- ----------- -------------------- -----------
177 4,000 LSE 13:41:39 1741223
------------- ----------- -------------------- -----------
58 4,000 LSE 13:41:39 1741221
------------- ----------- -------------------- -----------
420 4,000 LSE 13:41:56 1741429
------------- ----------- -------------------- -----------
387 3,999 LSE 13:41:57 1741438
------------- ----------- -------------------- -----------
228 4,000 LSE 13:43:21 1742431
------------- ----------- -------------------- -----------
7 4,000 LSE 13:43:21 1742423
------------- ----------- -------------------- -----------
186 4,000 LSE 13:43:21 1742415
------------- ----------- -------------------- -----------
150 4,000 LSE 13:43:21 1742413
------------- ----------- -------------------- -----------
104 4,000 LSE 13:43:22 1742469
------------- ----------- -------------------- -----------
62 4,000 LSE 13:43:22 1742467
------------- ----------- -------------------- -----------
196 4,000 LSE 13:43:22 1742465
------------- ----------- -------------------- -----------
34 3,999 LSE 13:43:34 1742714
------------- ----------- -------------------- -----------
288 3,999 LSE 13:43:34 1742712
------------- ----------- -------------------- -----------
362 3,999 LSE 13:43:34 1742701
------------- ----------- -------------------- -----------
62 3,999 LSE 13:46:48 1745493
------------- ----------- -------------------- -----------
261 3,999 LSE 13:46:48 1745491
------------- ----------- -------------------- -----------
99 3,998 LSE 13:51:08 1749639
------------- ----------- -------------------- -----------
33 3,998 LSE 13:51:08 1749637
------------- ----------- -------------------- -----------
203 3,998 LSE 13:51:23 1749820
------------- ----------- -------------------- -----------
370 3,997 LSE 13:53:23 1751427
------------- ----------- -------------------- -----------
316 3,996 LSE 13:53:33 1751620
------------- ----------- -------------------- -----------
117 3,995 LSE 13:56:02 1753580
------------- ----------- -------------------- -----------
169 3,995 LSE 13:56:02 1753564
------------- ----------- -------------------- -----------
66 3,995 LSE 13:56:05 1753622
------------- ----------- -------------------- -----------
218 3,995 LSE 13:59:02 1756278
------------- ----------- -------------------- -----------
346 3,995 LSE 14:03:21 1760162
------------- ----------- -------------------- -----------
331 3,995 LSE 14:03:21 1760160
------------- ----------- -------------------- -----------
209 3,995 LSE 14:05:02 1761577
------------- ----------- -------------------- -----------
113 3,995 LSE 14:05:02 1761575
------------- ----------- -------------------- -----------
155 3,997 LSE 14:08:19 1764657
------------- ----------- -------------------- -----------
207 3,997 LSE 14:08:19 1764655
------------- ----------- -------------------- -----------
69 3,996 LSE 14:09:21 1765702
------------- ----------- -------------------- -----------
300 3,996 LSE 14:09:21 1765700
------------- ----------- -------------------- -----------
346 3,994 LSE 14:11:00 1767325
------------- ----------- -------------------- -----------
367 3,996 LSE 14:13:52 1769620
------------- ----------- -------------------- -----------
263 3,997 LSE 14:15:27 1770850
------------- ----------- -------------------- -----------
91 3,997 LSE 14:15:27 1770848
------------- ----------- -------------------- -----------
175 3,997 LSE 14:15:27 1770846
------------- ----------- -------------------- -----------
138 3,997 LSE 14:15:27 1770844
------------- ----------- -------------------- -----------
179 3,998 LSE 14:15:27 1770841
------------- ----------- -------------------- -----------
69 3,998 LSE 14:15:27 1770839
------------- ----------- -------------------- -----------
3 3,998 LSE 14:15:27 1770837
------------- ----------- -------------------- -----------
93 3,998 LSE 14:15:27 1770835
------------- ----------- -------------------- -----------
100 3,998 LSE 14:16:31 1771671
------------- ----------- -------------------- -----------
77 3,998 LSE 14:16:31 1771669
------------- ----------- -------------------- -----------
346 4,000 LSE 14:18:54 1773759
------------- ----------- -------------------- -----------
69 4,000 LSE 14:18:54 1773761
------------- ----------- -------------------- -----------
199 4,000 LSE 14:18:54 1773763
------------- ----------- -------------------- -----------
183 4,000 LSE 14:18:54 1773765
------------- ----------- -------------------- -----------
28 4,001 LSE 14:20:03 1774806
------------- ----------- -------------------- -----------
302 4,003 LSE 14:21:01 1775678
------------- ----------- -------------------- -----------
306 4,002 LSE 14:22:44 1777305
------------- ----------- -------------------- -----------
54 4,002 LSE 14:22:44 1777303
------------- ----------- -------------------- -----------
214 4,002 LSE 14:22:44 1777299
------------- ----------- -------------------- -----------
261 4,002 LSE 14:22:44 1777297
------------- ----------- -------------------- -----------
282 4,004 LSE 14:27:36 1781953
------------- ----------- -------------------- -----------
21 4,004 LSE 14:27:36 1781955
------------- ----------- -------------------- -----------
57 4,004 LSE 14:27:41 1782044
------------- ----------- -------------------- -----------
90 4,004 LSE 14:27:41 1782042
------------- ----------- -------------------- -----------
90 4,004 LSE 14:27:41 1782040
------------- ----------- -------------------- -----------
125 4,004 LSE 14:27:41 1782038
------------- ----------- -------------------- -----------
345 4,002 LSE 14:28:01 1782568
------------- ----------- -------------------- -----------
302 4,001 LSE 14:28:15 1782840
------------- ----------- -------------------- -----------
195 4,000 LSE 14:30:06 1788433
------------- ----------- -------------------- -----------
90 4,008 LSE 14:32:26 1793605
------------- ----------- -------------------- -----------
125 4,008 LSE 14:32:26 1793607
------------- ----------- -------------------- -----------
51 4,008 LSE 14:32:26 1793603
------------- ----------- -------------------- -----------
50 4,008 LSE 14:32:26 1793599
------------- ----------- -------------------- -----------
90 4,008 LSE 14:32:26 1793597
------------- ----------- -------------------- -----------
125 4,008 LSE 14:32:26 1793595
------------- ----------- -------------------- -----------
51 4,008 LSE 14:32:26 1793593
------------- ----------- -------------------- -----------
35 4,008 LSE 14:32:26 1793591
------------- ----------- -------------------- -----------
61 4,008 LSE 14:32:26 1793585
------------- ----------- -------------------- -----------
125 4,008 LSE 14:32:26 1793587
------------- ----------- -------------------- -----------
90 4,008 LSE 14:32:26 1793589
------------- ----------- -------------------- -----------
51 4,008 LSE 14:32:26 1793583
------------- ----------- -------------------- -----------
158 4,008 LSE 14:32:26 1793581
------------- ----------- -------------------- -----------
143 4,008 LSE 14:32:26 1793579
------------- ----------- -------------------- -----------
153 4,009 LSE 14:32:26 1793561
------------- ----------- -------------------- -----------
125 4,009 LSE 14:32:26 1793559
------------- ----------- -------------------- -----------
240 4,009 LSE 14:32:26 1793557
------------- ----------- -------------------- -----------
69 4,009 LSE 14:32:26 1793555
------------- ----------- -------------------- -----------
30 4,009 LSE 14:32:26 1793553
------------- ----------- -------------------- -----------
125 4,011 LSE 14:34:45 1798212
------------- ----------- -------------------- -----------
46 4,011 LSE 14:34:45 1798210
------------- ----------- -------------------- -----------
9 4,011 LSE 14:34:45 1798208
------------- ----------- -------------------- -----------
24 4,010 LSE 14:34:47 1798288
------------- ----------- -------------------- -----------
398 4,010 LSE 14:34:47 1798286
------------- ----------- -------------------- -----------
365 4,010 LSE 14:35:10 1798945
------------- ----------- -------------------- -----------
407 4,009 LSE 14:36:27 1801238
------------- ----------- -------------------- -----------
90 4,010 LSE 14:37:31 1802936
------------- ----------- -------------------- -----------
21 4,010 LSE 14:37:31 1802934
------------- ----------- -------------------- -----------
125 4,010 LSE 14:37:31 1802938
------------- ----------- -------------------- -----------
80 4,010 LSE 14:37:31 1802940
------------- ----------- -------------------- -----------
19 4,010 LSE 14:38:01 1803601
------------- ----------- -------------------- -----------
39 4,010 LSE 14:38:01 1803599
------------- ----------- -------------------- -----------
199 4,010 LSE 14:38:01 1803597
------------- ----------- -------------------- -----------
94 4,009 LSE 14:38:16 1804058
------------- ----------- -------------------- -----------
170 4,009 LSE 14:38:16 1804056
------------- ----------- -------------------- -----------
74 4,009 LSE 14:38:16 1804054
------------- ----------- -------------------- -----------
175 4,011 LSE 14:39:44 1806541
------------- ----------- -------------------- -----------
126 4,011 LSE 14:39:44 1806539
------------- ----------- -------------------- -----------
44 4,012 LSE 14:40:57 1808498
------------- ----------- -------------------- -----------
300 4,012 LSE 14:40:57 1808496
------------- ----------- -------------------- -----------
357 4,011 LSE 14:43:33 1812994
------------- ----------- -------------------- -----------
120 4,011 LSE 14:43:33 1812984
------------- ----------- -------------------- -----------
63 4,011 LSE 14:43:33 1812986
------------- ----------- -------------------- -----------
90 4,011 LSE 14:43:33 1812990
------------- ----------- -------------------- -----------
48 4,011 LSE 14:43:33 1812988
------------- ----------- -------------------- -----------
37 4,011 LSE 14:43:33 1812992
------------- ----------- -------------------- -----------
334 4,011 LSE 14:43:33 1812982
------------- ----------- -------------------- -----------
353 4,006 LSE 14:46:09 1817542
------------- ----------- -------------------- -----------
100 4,002 LSE 14:48:05 1821076
------------- ----------- -------------------- -----------
6 4,007 LSE 14:49:36 1824147
------------- ----------- -------------------- -----------
56 4,007 LSE 14:49:36 1824139
------------- ----------- -------------------- -----------
125 4,007 LSE 14:49:36 1824141
------------- ----------- -------------------- -----------
90 4,007 LSE 14:49:36 1824143
------------- ----------- -------------------- -----------
48 4,007 LSE 14:49:36 1824145
------------- ----------- -------------------- -----------
191 4,007 LSE 14:49:36 1824137
------------- ----------- -------------------- -----------
175 4,007 LSE 14:49:36 1824135
------------- ----------- -------------------- -----------
317 4,006 LSE 14:49:49 1824489
------------- ----------- -------------------- -----------
318 4,007 LSE 14:51:33 1827469
------------- ----------- -------------------- -----------
101 4,006 LSE 14:53:31 1830792
------------- ----------- -------------------- -----------
265 4,006 LSE 14:53:31 1830790
------------- ----------- -------------------- -----------
218 4,006 LSE 14:56:14 1834988
------------- ----------- -------------------- -----------
128 4,006 LSE 14:56:14 1834990
------------- ----------- -------------------- -----------
69 4,003 LSE 14:58:23 1838280
------------- ----------- -------------------- -----------
370 4,005 LSE 14:59:30 1840101
------------- ----------- -------------------- -----------
19 4,008 LSE 15:02:11 1848107
------------- ----------- -------------------- -----------
93 4,008 LSE 15:02:33 1848840
------------- ----------- -------------------- -----------
90 4,008 LSE 15:02:33 1848838
------------- ----------- -------------------- -----------
9 4,008 LSE 15:02:33 1848836
------------- ----------- -------------------- -----------
65 4,008 LSE 15:02:33 1848834
------------- ----------- -------------------- -----------
36 4,007 LSE 15:02:46 1849253
------------- ----------- -------------------- -----------
305 4,007 LSE 15:02:46 1849251
------------- ----------- -------------------- -----------
85 4,007 LSE 15:02:46 1849245
------------- ----------- -------------------- -----------
240 4,007 LSE 15:02:46 1849243
------------- ----------- -------------------- -----------
169 4,009 LSE 15:06:02 1855655
------------- ----------- -------------------- -----------
146 4,009 LSE 15:06:02 1855653
------------- ----------- -------------------- -----------
243 4,009 LSE 15:06:03 1855734
------------- ----------- -------------------- -----------
103 4,007 LSE 15:06:22 1856601
------------- ----------- -------------------- -----------
214 4,007 LSE 15:06:22 1856599
------------- ----------- -------------------- -----------
248 4,004 LSE 15:08:09 1860159
------------- ----------- -------------------- -----------
90 4,004 LSE 15:08:09 1860157
------------- ----------- -------------------- -----------
100 3,999 LSE 15:08:33 1861397
------------- ----------- -------------------- -----------
263 3,999 LSE 15:08:33 1861399
------------- ----------- -------------------- -----------
100 4,000 LSE 15:09:02 1862474
------------- ----------- -------------------- -----------
75 4,000 LSE 15:09:02 1862438
------------- ----------- -------------------- -----------
74 4,000 LSE 15:09:02 1862436
------------- ----------- -------------------- -----------
90 4,000 LSE 15:09:02 1862434
------------- ----------- -------------------- -----------
93 4,000 LSE 15:09:02 1862432
------------- ----------- -------------------- -----------
275 3,998 LSE 15:09:35 1863636
------------- ----------- -------------------- -----------
81 3,998 LSE 15:09:35 1863634
------------- ----------- -------------------- -----------
320 4,004 LSE 15:11:57 1868807
------------- ----------- -------------------- -----------
369 4,006 LSE 15:14:11 1873106
------------- ----------- -------------------- -----------
168 4,006 LSE 15:14:11 1873103
------------- ----------- -------------------- -----------
162 4,006 LSE 15:14:11 1873035
------------- ----------- -------------------- -----------
467 4,011 LSE 15:17:02 1877792
------------- ----------- -------------------- -----------
90 4,010 LSE 15:17:12 1878141
------------- ----------- -------------------- -----------
54 4,010 LSE 15:17:12 1878143
------------- ----------- -------------------- -----------
198 4,010 LSE 15:17:12 1878139
------------- ----------- -------------------- -----------
33 4,010 LSE 15:17:12 1878137
------------- ----------- -------------------- -----------
209 4,010 LSE 15:17:12 1878135
------------- ----------- -------------------- -----------
427 4,009 LSE 15:17:26 1878564
------------- ----------- -------------------- -----------
93 4,012 LSE 15:19:23 1881435
------------- ----------- -------------------- -----------
90 4,012 LSE 15:19:41 1881829
------------- ----------- -------------------- -----------
93 4,012 LSE 15:19:41 1881827
------------- ----------- -------------------- -----------
20 4,012 LSE 15:19:41 1881825
------------- ----------- -------------------- -----------
23 4,012 LSE 15:21:18 1884799
------------- ----------- -------------------- -----------
300 4,012 LSE 15:21:18 1884797
------------- ----------- -------------------- -----------
103 4,012 LSE 15:21:18 1884795
------------- ----------- -------------------- -----------
411 4,011 LSE 15:21:31 1885248
------------- ----------- -------------------- -----------
220 4,010 LSE 15:21:34 1885581
------------- ----------- -------------------- -----------
132 4,010 LSE 15:21:34 1885579
------------- ----------- -------------------- -----------
349 4,010 LSE 15:21:34 1885535
------------- ----------- -------------------- -----------
82 4,012 LSE 15:24:05 1891538
------------- ----------- -------------------- -----------
151 4,012 LSE 15:24:05 1891536
------------- ----------- -------------------- -----------
199 4,014 LSE 15:25:58 1895744
------------- ----------- -------------------- -----------
46 4,014 LSE 15:25:58 1895740
------------- ----------- -------------------- -----------
101 4,014 LSE 15:25:58 1895742
------------- ----------- -------------------- -----------
26 4,013 LSE 15:26:26 1896403
------------- ----------- -------------------- -----------
364 4,013 LSE 15:26:26 1896401
------------- ----------- -------------------- -----------
101 4,012 LSE 15:27:07 1897426
------------- ----------- -------------------- -----------
249 4,012 LSE 15:27:07 1897424
------------- ----------- -------------------- -----------
328 4,009 LSE 15:30:56 1903395
------------- ----------- -------------------- -----------
368 4,012 LSE 15:33:11 1906495
------------- ----------- -------------------- -----------
323 4,012 LSE 15:33:11 1906493
------------- ----------- -------------------- -----------
132 4,012 LSE 15:36:20 1910990
------------- ----------- -------------------- -----------
212 4,012 LSE 15:36:20 1910988
------------- ----------- -------------------- -----------
17 4,011 LSE 15:36:37 1911409
------------- ----------- -------------------- -----------
222 4,011 LSE 15:36:37 1911407
------------- ----------- -------------------- -----------
30 4,011 LSE 15:38:11 1913708
------------- ----------- -------------------- -----------
60 4,011 LSE 15:38:11 1913706
------------- ----------- -------------------- -----------
90 4,011 LSE 15:38:11 1913704
------------- ----------- -------------------- -----------
93 4,011 LSE 15:38:11 1913702
------------- ----------- -------------------- -----------
107 4,011 LSE 15:38:11 1913700
------------- ----------- -------------------- -----------
102 4,011 LSE 15:40:12 1917154
------------- ----------- -------------------- -----------
246 4,011 LSE 15:40:12 1917152
------------- ----------- -------------------- -----------
328 4,011 LSE 15:42:12 1920323
------------- ----------- -------------------- -----------
90 4,011 LSE 15:42:58 1921528
------------- ----------- -------------------- -----------
81 4,011 LSE 15:42:58 1921526
------------- ----------- -------------------- -----------
257 4,011 LSE 15:42:58 1921524
------------- ----------- -------------------- -----------
250 4,011 LSE 15:43:08 1921961
------------- ----------- -------------------- -----------
101 4,011 LSE 15:43:08 1921959
------------- ----------- -------------------- -----------
286 4,012 LSE 15:44:27 1923856
------------- ----------- -------------------- -----------
50 4,012 LSE 15:44:27 1923854
------------- ----------- -------------------- -----------
17 4,012 LSE 15:45:03 1924704
------------- ----------- -------------------- -----------
328 4,012 LSE 15:45:03 1924699
------------- ----------- -------------------- -----------
3 4,011 LSE 15:45:50 1926079
------------- ----------- -------------------- -----------
120 4,011 LSE 15:45:50 1926077
------------- ----------- -------------------- -----------
90 4,011 LSE 15:45:50 1926075
------------- ----------- -------------------- -----------
93 4,011 LSE 15:45:50 1926073
------------- ----------- -------------------- -----------
90 4,012 LSE 15:46:58 1927993
------------- ----------- -------------------- -----------
37 4,012 LSE 15:46:58 1927991
------------- ----------- -------------------- -----------
307 4,012 LSE 15:46:58 1927989
------------- ----------- -------------------- -----------
655 4,012 LSE 15:47:37 1929074
------------- ----------- -------------------- -----------
655 4,012 LSE 15:47:41 1929149
------------- ----------- -------------------- -----------
655 4,012 LSE 15:47:41 1929147
------------- ----------- -------------------- -----------
25 4,013 LSE 15:48:21 1930435
------------- ----------- -------------------- -----------
90 4,013 LSE 15:48:51 1931167
------------- ----------- -------------------- -----------
535 4,013 LSE 15:48:51 1931165
------------- ----------- -------------------- -----------
681 4,013 LSE 15:48:51 1931163
------------- ----------- -------------------- -----------
1,303 4,013 LSE 15:48:51 1931161
------------- ----------- -------------------- -----------
107 4,013 LSE 15:48:52 1931206
------------- ----------- -------------------- -----------
122 4,013 LSE 15:49:10 1931760
------------- ----------- -------------------- -----------
61 4,013 LSE 15:49:10 1931758
------------- ----------- -------------------- -----------
117 4,013 LSE 15:49:10 1931756
------------- ----------- -------------------- -----------
90 4,013 LSE 15:49:10 1931754
------------- ----------- -------------------- -----------
106 4,013 LSE 15:49:10 1931752
------------- ----------- -------------------- -----------
354 4,013 LSE 15:50:32 1934244
------------- ----------- -------------------- -----------
77 4,014 LSE 15:50:43 1934675
------------- ----------- -------------------- -----------
270 4,014 LSE 15:50:44 1934686
------------- ----------- -------------------- -----------
54 4,014 LSE 15:50:59 1934962
------------- ----------- -------------------- -----------
54 4,014 LSE 15:50:59 1934960
------------- ----------- -------------------- -----------
16 4,014 LSE 15:50:59 1934958
------------- ----------- -------------------- -----------
12 4,014 LSE 15:51:02 1935078
------------- ----------- -------------------- -----------
4 4,014 LSE 15:51:02 1935076
------------- ----------- -------------------- -----------
80 4,014 LSE 15:51:04 1935148
------------- ----------- -------------------- -----------
53 4,014 LSE 15:51:24 1935655
------------- ----------- -------------------- -----------
117 4,014 LSE 15:51:24 1935653
------------- ----------- -------------------- -----------
112 4,014 LSE 15:51:24 1935651
------------- ----------- -------------------- -----------
39 4,014 LSE 15:51:24 1935649
------------- ----------- -------------------- -----------
7 4,014 LSE 15:51:24 1935647
------------- ----------- -------------------- -----------
2 4,014 LSE 15:51:24 1935645
------------- ----------- -------------------- -----------
117 4,015 LSE 15:52:33 1937132
------------- ----------- -------------------- -----------
110 4,015 LSE 15:52:33 1937130
------------- ----------- -------------------- -----------
115 4,015 LSE 15:53:20 1938374
------------- ----------- -------------------- -----------
304 4,015 LSE 15:53:20 1938372
------------- ----------- -------------------- -----------
117 4,015 LSE 15:53:20 1938370
------------- ----------- -------------------- -----------
115 4,015 LSE 15:53:20 1938368
------------- ----------- -------------------- -----------
239 4,015 LSE 15:53:20 1938366
------------- ----------- -------------------- -----------
178 4,017 LSE 15:55:49 1941851
------------- ----------- -------------------- -----------
85 4,017 LSE 15:55:49 1941849
------------- ----------- -------------------- -----------
39 4,017 LSE 15:55:49 1941847
------------- ----------- -------------------- -----------
202 4,017 LSE 15:55:49 1941845
------------- ----------- -------------------- -----------
240 4,017 LSE 15:55:49 1941843
------------- ----------- -------------------- -----------
338 4,016 LSE 15:56:24 1942700
------------- ----------- -------------------- -----------
86 4,015 LSE 15:57:00 1943657
------------- ----------- -------------------- -----------
112 4,015 LSE 15:57:00 1943655
------------- ----------- -------------------- -----------
117 4,015 LSE 15:57:00 1943653
------------- ----------- -------------------- -----------
309 4,015 LSE 15:57:00 1943651
------------- ----------- -------------------- -----------
16 4,016 LSE 15:58:46 1946395
------------- ----------- -------------------- -----------
87 4,016 LSE 15:58:55 1946606
------------- ----------- -------------------- -----------
195 4,016 LSE 15:58:55 1946604
------------- ----------- -------------------- -----------
132 4,015 LSE 15:59:26 1947403
------------- ----------- -------------------- -----------
100 4,015 LSE 15:59:26 1947397
------------- ----------- -------------------- -----------
28 4,015 LSE 15:59:26 1947385
------------- ----------- -------------------- -----------
251 4,015 LSE 15:59:26 1947383
------------- ----------- -------------------- -----------
60 4,015 LSE 15:59:26 1947381
------------- ----------- -------------------- -----------
91 4,017 LSE 16:03:09 1956857
------------- ----------- -------------------- -----------
110 4,017 LSE 16:03:09 1956855
------------- ----------- -------------------- -----------
112 4,017 LSE 16:03:09 1956853
------------- ----------- -------------------- -----------
117 4,017 LSE 16:03:09 1956851
------------- ----------- -------------------- -----------
11 4,017 LSE 16:03:09 1956849
------------- ----------- -------------------- -----------
35 4,024 LSE 16:06:09 1962198
------------- ----------- -------------------- -----------
1 4,024 LSE 16:06:55 1963316
------------- ----------- -------------------- -----------
103 4,024 LSE 16:06:55 1963318
------------- ----------- -------------------- -----------
103 4,024 LSE 16:07:00 1963435
------------- ----------- -------------------- -----------
62 4,024 LSE 16:07:00 1963433
------------- ----------- -------------------- -----------
358 4,024 LSE 16:07:33 1964352
------------- ----------- -------------------- -----------
480 4,024 LSE 16:07:33 1964346
------------- ----------- -------------------- -----------
120 4,024 LSE 16:07:38 1964588
------------- ----------- -------------------- -----------
117 4,024 LSE 16:07:38 1964590
------------- ----------- -------------------- -----------
95 4,024 LSE 16:07:38 1964586
------------- ----------- -------------------- -----------
344 4,023 LSE 16:09:01 1967486
------------- ----------- -------------------- -----------
23 4,023 LSE 16:09:35 1968593
------------- ----------- -------------------- -----------
8 4,023 LSE 16:09:35 1968589
------------- ----------- -------------------- -----------
300 4,023 LSE 16:09:35 1968591
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
608 45.83 ISE 08:04:42 1360699
------------- -------------- -------------------- --------
717 45.84 ISE 08:04:42 1360695
------------- -------------- -------------------- --------
86 45.80 ISE 08:04:45 1360828
------------- -------------- -------------------- --------
400 45.80 ISE 08:04:45 1360826
------------- -------------- -------------------- --------
518 45.77 ISE 08:05:09 1361638
------------- -------------- -------------------- --------
519 45.79 ISE 08:05:09 1361636
------------- -------------- -------------------- --------
17 45.79 ISE 08:05:09 1361634
------------- -------------- -------------------- --------
444 45.79 ISE 08:06:47 1364655
------------- -------------- -------------------- --------
65 45.79 ISE 08:06:47 1364653
------------- -------------- -------------------- --------
120 45.94 ISE 08:11:04 1373567
------------- -------------- -------------------- --------
150 45.94 ISE 08:11:04 1373565
------------- -------------- -------------------- --------
177 45.94 ISE 08:11:04 1373569
------------- -------------- -------------------- --------
48 45.94 ISE 08:11:04 1373571
------------- -------------- -------------------- --------
246 45.93 ISE 08:11:04 1373563
------------- -------------- -------------------- --------
218 45.93 ISE 08:11:04 1373561
------------- -------------- -------------------- --------
255 45.93 ISE 08:11:04 1373559
------------- -------------- -------------------- --------
459 45.96 ISE 08:12:46 1376766
------------- -------------- -------------------- --------
102 45.96 ISE 08:12:46 1376764
------------- -------------- -------------------- --------
363 45.95 ISE 08:13:03 1377385
------------- -------------- -------------------- --------
192 45.95 ISE 08:13:03 1377383
------------- -------------- -------------------- --------
153 45.98 ISE 08:13:16 1377898
------------- -------------- -------------------- --------
25 46.00 ISE 08:15:21 1381566
------------- -------------- -------------------- --------
120 45.99 ISE 08:15:21 1381558
------------- -------------- -------------------- --------
120 45.99 ISE 08:15:21 1381556
------------- -------------- -------------------- --------
120 46.00 ISE 08:15:21 1381562
------------- -------------- -------------------- --------
150 46.00 ISE 08:15:21 1381560
------------- -------------- -------------------- --------
120 46.00 ISE 08:15:21 1381564
------------- -------------- -------------------- --------
438 45.99 ISE 08:15:21 1381554
------------- -------------- -------------------- --------
478 45.99 ISE 08:15:21 1381552
------------- -------------- -------------------- --------
246 45.97 ISE 08:15:23 1381661
------------- -------------- -------------------- --------
227 45.97 ISE 08:15:25 1381693
------------- -------------- -------------------- --------
307 46.01 ISE 08:17:00 1384621
------------- -------------- -------------------- --------
289 46.01 ISE 08:17:00 1384619
------------- -------------- -------------------- --------
725 46.00 ISE 08:17:06 1384807
------------- -------------- -------------------- --------
498 45.99 ISE 08:17:21 1385300
------------- -------------- -------------------- --------
111 45.99 ISE 08:18:01 1386377
------------- -------------- -------------------- --------
76 45.99 ISE 08:18:11 1386681
------------- -------------- -------------------- --------
127 45.99 ISE 08:18:48 1387709
------------- -------------- -------------------- --------
150 45.99 ISE 08:18:48 1387707
------------- -------------- -------------------- --------
56 46.01 ISE 08:21:17 1392395
------------- -------------- -------------------- --------
49 46.01 ISE 08:21:17 1392393
------------- -------------- -------------------- --------
498 46.02 ISE 08:21:17 1392383
------------- -------------- -------------------- --------
236 46.01 ISE 08:21:53 1393500
------------- -------------- -------------------- --------
236 46.01 ISE 08:21:53 1393498
------------- -------------- -------------------- --------
506 46.00 ISE 08:22:31 1394493
------------- -------------- -------------------- --------
450 46.00 ISE 08:23:25 1395922
------------- -------------- -------------------- --------
119 46.08 ISE 08:28:01 1403653
------------- -------------- -------------------- --------
272 46.07 ISE 08:28:01 1403648
------------- -------------- -------------------- --------
378 46.11 ISE 08:30:02 1407334
------------- -------------- -------------------- --------
413 46.11 ISE 08:30:02 1407332
------------- -------------- -------------------- --------
122 46.11 ISE 08:30:02 1407330
------------- -------------- -------------------- --------
150 46.09 ISE 08:30:14 1408014
------------- -------------- -------------------- --------
123 46.09 ISE 08:30:14 1408012
------------- -------------- -------------------- --------
119 46.09 ISE 08:30:14 1408016
------------- -------------- -------------------- --------
59 46.08 ISE 08:30:14 1408010
------------- -------------- -------------------- --------
89 46.07 ISE 08:30:24 1408469
------------- -------------- -------------------- --------
214 46.08 ISE 08:30:24 1408450
------------- -------------- -------------------- --------
120 46.08 ISE 08:30:24 1408448
------------- -------------- -------------------- --------
144 46.08 ISE 08:30:24 1408446
------------- -------------- -------------------- --------
459 46.07 ISE 08:30:33 1408801
------------- -------------- -------------------- --------
128 46.11 ISE 08:38:04 1423788
------------- -------------- -------------------- --------
123 46.11 ISE 08:38:04 1423786
------------- -------------- -------------------- --------
119 46.11 ISE 08:38:04 1423784
------------- -------------- -------------------- --------
123 46.10 ISE 08:38:04 1423782
------------- -------------- -------------------- --------
480 46.11 ISE 08:38:04 1423767
------------- -------------- -------------------- --------
3 46.11 ISE 08:38:51 1425104
------------- -------------- -------------------- --------
406 46.11 ISE 08:38:56 1425258
------------- -------------- -------------------- --------
69 46.11 ISE 08:41:16 1429351
------------- -------------- -------------------- --------
21 46.11 ISE 08:41:59 1430532
------------- -------------- -------------------- --------
145 46.11 ISE 08:42:03 1430688
------------- -------------- -------------------- --------
223 46.11 ISE 08:42:03 1430681
------------- -------------- -------------------- --------
506 46.16 ISE 08:45:24 1437119
------------- -------------- -------------------- --------
220 46.14 ISE 08:46:36 1439259
------------- -------------- -------------------- --------
56 46.14 ISE 08:46:36 1439257
------------- -------------- -------------------- --------
39 46.14 ISE 08:46:36 1439255
------------- -------------- -------------------- --------
102 46.14 ISE 08:46:55 1439765
------------- -------------- -------------------- --------
6 46.14 ISE 08:46:55 1439763
------------- -------------- -------------------- --------
439 46.13 ISE 08:47:46 1441166
------------- -------------- -------------------- --------
20 46.15 ISE 08:47:51 1441297
------------- -------------- -------------------- --------
59 46.19 ISE 08:48:42 1442904
------------- -------------- -------------------- --------
54 46.19 ISE 08:48:42 1442902
------------- -------------- -------------------- --------
155 46.19 ISE 08:48:42 1442900
------------- -------------- -------------------- --------
149 46.19 ISE 08:48:42 1442898
------------- -------------- -------------------- --------
238 46.19 ISE 08:48:42 1442896
------------- -------------- -------------------- --------
239 46.19 ISE 08:48:42 1442894
------------- -------------- -------------------- --------
3,033 46.19 ISE 08:48:42 1442888
------------- -------------- -------------------- --------
1,001 46.19 ISE 08:48:42 1442886
------------- -------------- -------------------- --------
453 46.19 ISE 08:48:42 1442890
------------- -------------- -------------------- --------
71 46.17 ISE 08:51:28 1448400
------------- -------------- -------------------- --------
403 46.22 ISE 08:52:35 1450604
------------- -------------- -------------------- --------
69 46.22 ISE 08:52:35 1450602
------------- -------------- -------------------- --------
13 46.22 ISE 08:52:35 1450600
------------- -------------- -------------------- --------
569 46.22 ISE 08:52:35 1450596
------------- -------------- -------------------- --------
551 46.22 ISE 08:52:35 1450598
------------- -------------- -------------------- --------
191 46.21 ISE 08:53:50 1452914
------------- -------------- -------------------- --------
390 46.21 ISE 08:53:50 1452912
------------- -------------- -------------------- --------
18 46.21 ISE 08:53:50 1452910
------------- -------------- -------------------- --------
478 46.22 ISE 08:53:50 1452896
------------- -------------- -------------------- --------
428 46.22 ISE 08:53:50 1452894
------------- -------------- -------------------- --------
150 46.21 ISE 08:54:07 1453493
------------- -------------- -------------------- --------
149 46.21 ISE 08:54:07 1453491
------------- -------------- -------------------- --------
193 46.28 ISE 08:56:30 1458259
------------- -------------- -------------------- --------
281 46.28 ISE 08:56:30 1458233
------------- -------------- -------------------- --------
943 46.28 ISE 08:56:30 1458235
------------- -------------- -------------------- --------
555 46.28 ISE 08:56:30 1458231
------------- -------------- -------------------- --------
494 46.28 ISE 08:56:30 1458229
------------- -------------- -------------------- --------
315 46.27 ISE 08:56:34 1458360
------------- -------------- -------------------- --------
193 46.27 ISE 08:56:34 1458355
------------- -------------- -------------------- --------
478 46.27 ISE 08:56:34 1458353
------------- -------------- -------------------- --------
150 46.28 ISE 08:56:34 1458351
------------- -------------- -------------------- --------
107 46.26 ISE 08:56:35 1458387
------------- -------------- -------------------- --------
424 46.26 ISE 08:56:35 1458385
------------- -------------- -------------------- --------
448 46.26 ISE 08:59:35 1464437
------------- -------------- -------------------- --------
117 46.26 ISE 09:00:15 1465894
------------- -------------- -------------------- --------
366 46.26 ISE 09:00:29 1466234
------------- -------------- -------------------- --------
448 46.25 ISE 09:00:31 1466292
------------- -------------- -------------------- --------
477 46.23 ISE 09:01:00 1467055
------------- -------------- -------------------- --------
298 46.23 ISE 09:01:48 1468977
------------- -------------- -------------------- --------
190 46.23 ISE 09:01:48 1468975
------------- -------------- -------------------- --------
1,889 46.27 ISE 09:03:41 1471491
------------- -------------- -------------------- --------
472 46.27 ISE 09:04:56 1473191
------------- -------------- -------------------- --------
393 46.22 ISE 09:06:36 1475385
------------- -------------- -------------------- --------
51 46.22 ISE 09:06:36 1475383
------------- -------------- -------------------- --------
20 46.22 ISE 09:06:36 1475381
------------- -------------- -------------------- --------
467 46.22 ISE 09:07:15 1476238
------------- -------------- -------------------- --------
193 46.25 ISE 09:11:21 1483896
------------- -------------- -------------------- --------
50 46.25 ISE 09:11:21 1483894
------------- -------------- -------------------- --------
193 46.25 ISE 09:12:21 1485226
------------- -------------- -------------------- --------
90 46.25 ISE 09:12:21 1485224
------------- -------------- -------------------- --------
1 46.31 ISE 09:13:00 1486038
------------- -------------- -------------------- --------
493 46.31 ISE 09:13:00 1486036
------------- -------------- -------------------- --------
142 46.31 ISE 09:13:44 1486951
------------- -------------- -------------------- --------
146 46.31 ISE 09:13:44 1486948
------------- -------------- -------------------- --------
142 46.31 ISE 09:13:44 1486946
------------- -------------- -------------------- --------
193 46.31 ISE 09:13:44 1486944
------------- -------------- -------------------- --------
150 46.31 ISE 09:13:44 1486942
------------- -------------- -------------------- --------
415 46.30 ISE 09:14:02 1487358
------------- -------------- -------------------- --------
221 46.33 ISE 09:18:21 1493161
------------- -------------- -------------------- --------
101 46.33 ISE 09:18:21 1493159
------------- -------------- -------------------- --------
197 46.30 ISE 09:18:29 1493352
------------- -------------- -------------------- --------
133 46.30 ISE 09:18:29 1493350
------------- -------------- -------------------- --------
145 46.30 ISE 09:18:29 1493348
------------- -------------- -------------------- --------
13 46.31 ISE 09:18:29 1493346
------------- -------------- -------------------- --------
140 46.30 ISE 09:18:29 1493344
------------- -------------- -------------------- --------
151 46.30 ISE 09:18:29 1493342
------------- -------------- -------------------- --------
150 46.30 ISE 09:18:29 1493340
------------- -------------- -------------------- --------
550 46.32 ISE 09:18:29 1493338
------------- -------------- -------------------- --------
497 46.30 ISE 09:21:18 1497365
------------- -------------- -------------------- --------
26 46.24 ISE 09:22:53 1499489
------------- -------------- -------------------- --------
441 46.24 ISE 09:22:53 1499487
------------- -------------- -------------------- --------
408 46.30 ISE 09:27:05 1505209
------------- -------------- -------------------- --------
280 46.30 ISE 09:29:37 1509212
------------- -------------- -------------------- --------
206 46.30 ISE 09:29:37 1509210
------------- -------------- -------------------- --------
528 46.29 ISE 09:30:48 1511059
------------- -------------- -------------------- --------
208 46.28 ISE 09:31:29 1511952
------------- -------------- -------------------- --------
34 46.28 ISE 09:31:29 1511948
------------- -------------- -------------------- --------
150 46.28 ISE 09:31:29 1511946
------------- -------------- -------------------- --------
77 46.28 ISE 09:31:29 1511944
------------- -------------- -------------------- --------
435 46.27 ISE 09:31:33 1512047
------------- -------------- -------------------- --------
3 46.27 ISE 09:31:33 1512026
------------- -------------- -------------------- --------
2 46.27 ISE 09:31:33 1512024
------------- -------------- -------------------- --------
414 46.25 ISE 09:33:24 1514455
------------- -------------- -------------------- --------
140 46.24 ISE 09:34:46 1516045
------------- -------------- -------------------- --------
341 46.24 ISE 09:34:49 1516100
------------- -------------- -------------------- --------
502 46.18 ISE 09:38:43 1521296
------------- -------------- -------------------- --------
108 46.21 ISE 09:42:48 1527473
------------- -------------- -------------------- --------
119 46.21 ISE 09:42:48 1527471
------------- -------------- -------------------- --------
177 46.21 ISE 09:42:48 1527469
------------- -------------- -------------------- --------
60 46.21 ISE 09:42:48 1527467
------------- -------------- -------------------- --------
397 46.31 ISE 09:44:03 1529248
------------- -------------- -------------------- --------
82 46.31 ISE 09:44:03 1529246
------------- -------------- -------------------- --------
119 46.30 ISE 09:44:12 1529457
------------- -------------- -------------------- --------
145 46.30 ISE 09:44:12 1529455
------------- -------------- -------------------- --------
112 46.29 ISE 09:44:12 1529451
------------- -------------- -------------------- --------
110 46.29 ISE 09:44:12 1529453
------------- -------------- -------------------- --------
523 46.29 ISE 09:44:12 1529449
------------- -------------- -------------------- --------
509 46.29 ISE 09:44:55 1530585
------------- -------------- -------------------- --------
443 46.27 ISE 09:46:40 1533722
------------- -------------- -------------------- --------
7 46.27 ISE 09:46:40 1533720
------------- -------------- -------------------- --------
467 46.27 ISE 09:48:05 1535565
------------- -------------- -------------------- --------
72 46.25 ISE 09:48:10 1535667
------------- -------------- -------------------- --------
382 46.25 ISE 09:48:11 1535685
------------- -------------- -------------------- --------
492 46.22 ISE 09:53:11 1544046
------------- -------------- -------------------- --------
225 46.15 ISE 09:53:46 1544744
------------- -------------- -------------------- --------
458 46.19 ISE 09:55:44 1547022
------------- -------------- -------------------- --------
449 46.17 ISE 09:59:08 1551823
------------- -------------- -------------------- --------
429 46.17 ISE 10:02:06 1556130
------------- -------------- -------------------- --------
353 46.15 ISE 10:07:17 1562048
------------- -------------- -------------------- --------
119 46.15 ISE 10:07:17 1562046
------------- -------------- -------------------- --------
507 46.16 ISE 10:07:17 1562042
------------- -------------- -------------------- --------
422 46.16 ISE 10:10:14 1565394
------------- -------------- -------------------- --------
38 46.16 ISE 10:10:14 1565392
------------- -------------- -------------------- --------
162 46.15 ISE 10:10:32 1565846
------------- -------------- -------------------- --------
143 46.15 ISE 10:10:32 1565844
------------- -------------- -------------------- --------
181 46.15 ISE 10:10:41 1565957
------------- -------------- -------------------- --------
492 46.08 ISE 10:19:50 1575742
------------- -------------- -------------------- --------
447 46.03 ISE 10:26:23 1583337
------------- -------------- -------------------- --------
398 46.04 ISE 10:29:46 1587855
------------- -------------- -------------------- --------
109 46.04 ISE 10:29:46 1587853
------------- -------------- -------------------- --------
122 46.03 ISE 10:30:56 1589588
------------- -------------- -------------------- --------
196 46.03 ISE 10:30:56 1589586
------------- -------------- -------------------- --------
150 46.03 ISE 10:31:02 1589647
------------- -------------- -------------------- --------
145 46.06 ISE 10:33:43 1592666
------------- -------------- -------------------- --------
5 46.06 ISE 10:33:43 1592664
------------- -------------- -------------------- --------
114 46.06 ISE 10:33:44 1592679
------------- -------------- -------------------- --------
145 46.06 ISE 10:34:49 1593924
------------- -------------- -------------------- --------
150 46.06 ISE 10:34:49 1593922
------------- -------------- -------------------- --------
131 46.06 ISE 10:34:49 1593926
------------- -------------- -------------------- --------
106 46.06 ISE 10:34:49 1593928
------------- -------------- -------------------- --------
81 46.05 ISE 10:34:49 1593914
------------- -------------- -------------------- --------
15 46.05 ISE 10:34:49 1593912
------------- -------------- -------------------- --------
21 46.05 ISE 10:34:49 1593910
------------- -------------- -------------------- --------
36 46.05 ISE 10:34:49 1593908
------------- -------------- -------------------- --------
285 46.05 ISE 10:34:49 1593906
------------- -------------- -------------------- --------
315 46.05 ISE 10:34:49 1593904
------------- -------------- -------------------- --------
150 46.05 ISE 10:34:49 1593902
------------- -------------- -------------------- --------
469 46.04 ISE 10:34:52 1594015
------------- -------------- -------------------- --------
186 46.08 ISE 10:38:35 1598861
------------- -------------- -------------------- --------
131 46.08 ISE 10:38:35 1598859
------------- -------------- -------------------- --------
150 46.08 ISE 10:38:35 1598857
------------- -------------- -------------------- --------
476 46.08 ISE 10:38:35 1598851
------------- -------------- -------------------- --------
42 46.08 ISE 10:38:35 1598837
------------- -------------- -------------------- --------
421 46.10 ISE 10:40:33 1602844
------------- -------------- -------------------- --------
92 46.10 ISE 10:42:05 1604487
------------- -------------- -------------------- --------
204 46.10 ISE 10:42:12 1604657
------------- -------------- -------------------- --------
150 46.10 ISE 10:42:12 1604655
------------- -------------- -------------------- --------
502 46.09 ISE 10:46:04 1608979
------------- -------------- -------------------- --------
94 46.06 ISE 10:50:52 1614324
------------- -------------- -------------------- --------
71 46.06 ISE 10:50:53 1614344
------------- -------------- -------------------- --------
18 46.06 ISE 10:50:53 1614326
------------- -------------- -------------------- --------
191 46.06 ISE 10:51:06 1614628
------------- -------------- -------------------- --------
68 46.06 ISE 10:51:26 1614926
------------- -------------- -------------------- --------
78 46.06 ISE 10:51:40 1615061
------------- -------------- -------------------- --------
8 46.06 ISE 10:51:41 1615108
------------- -------------- -------------------- --------
407 46.06 ISE 10:51:45 1615202
------------- -------------- -------------------- --------
15 46.06 ISE 10:51:45 1615198
------------- -------------- -------------------- --------
477 46.07 ISE 10:53:03 1616440
------------- -------------- -------------------- --------
10 46.07 ISE 10:53:03 1616438
------------- -------------- -------------------- --------
76 46.06 ISE 10:55:04 1618659
------------- -------------- -------------------- --------
99 46.06 ISE 10:55:04 1618657
------------- -------------- -------------------- --------
82 46.06 ISE 10:55:09 1618739
------------- -------------- -------------------- --------
26 46.06 ISE 10:55:09 1618737
------------- -------------- -------------------- --------
111 46.06 ISE 10:55:15 1618863
------------- -------------- -------------------- --------
27 46.06 ISE 10:55:17 1618883
------------- -------------- -------------------- --------
415 46.08 ISE 10:56:26 1620237
------------- -------------- -------------------- --------
107 46.07 ISE 10:56:57 1620726
------------- -------------- -------------------- --------
87 46.07 ISE 10:57:06 1620934
------------- -------------- -------------------- --------
88 46.07 ISE 10:57:06 1620932
------------- -------------- -------------------- --------
74 46.07 ISE 10:57:06 1620907
------------- -------------- -------------------- --------
99 46.07 ISE 10:57:06 1620904
------------- -------------- -------------------- --------
156 46.07 ISE 11:00:20 1624383
------------- -------------- -------------------- --------
266 46.07 ISE 11:00:20 1624381
------------- -------------- -------------------- --------
9 46.07 ISE 11:00:20 1624379
------------- -------------- -------------------- --------
82 46.11 ISE 11:06:54 1628461
------------- -------------- -------------------- --------
409 46.11 ISE 11:06:54 1628463
------------- -------------- -------------------- --------
535 46.09 ISE 11:07:26 1628904
------------- -------------- -------------------- --------
416 46.08 ISE 11:10:06 1630817
------------- -------------- -------------------- --------
421 46.06 ISE 11:10:13 1630986
------------- -------------- -------------------- --------
419 46.07 ISE 11:20:08 1637405
------------- -------------- -------------------- --------
300 46.07 ISE 11:20:08 1637401
------------- -------------- -------------------- --------
234 46.07 ISE 11:20:08 1637399
------------- -------------- -------------------- --------
57 46.11 ISE 11:25:04 1640571
------------- -------------- -------------------- --------
417 46.11 ISE 11:26:35 1641649
------------- -------------- -------------------- --------
351 46.11 ISE 11:27:45 1642346
------------- -------------- -------------------- --------
22 46.11 ISE 11:27:45 1642319
------------- -------------- -------------------- --------
41 46.11 ISE 11:27:45 1642317
------------- -------------- -------------------- --------
92 46.09 ISE 11:29:46 1643592
------------- -------------- -------------------- --------
327 46.09 ISE 11:29:46 1643590
------------- -------------- -------------------- --------
47 46.09 ISE 11:30:40 1644320
------------- -------------- -------------------- --------
409 46.09 ISE 11:30:45 1644358
------------- -------------- -------------------- --------
64 46.08 ISE 11:31:16 1644751
------------- -------------- -------------------- --------
72 46.08 ISE 11:32:07 1645299
------------- -------------- -------------------- --------
299 46.10 ISE 11:35:14 1647001
------------- -------------- -------------------- --------
193 46.10 ISE 11:35:14 1646999
------------- -------------- -------------------- --------
113 46.10 ISE 11:35:41 1647196
------------- -------------- -------------------- --------
150 46.10 ISE 11:35:41 1647194
------------- -------------- -------------------- --------
425 46.09 ISE 11:39:04 1649598
------------- -------------- -------------------- --------
182 46.09 ISE 11:41:26 1651650
------------- -------------- -------------------- --------
253 46.09 ISE 11:41:26 1651644
------------- -------------- -------------------- --------
440 46.08 ISE 11:42:15 1652325
------------- -------------- -------------------- --------
50 46.08 ISE 11:42:15 1652327
------------- -------------- -------------------- --------
77 46.08 ISE 11:42:25 1652660
------------- -------------- -------------------- --------
207 46.08 ISE 11:42:25 1652658
------------- -------------- -------------------- --------
230 46.08 ISE 11:42:25 1652656
------------- -------------- -------------------- --------
109 46.08 ISE 11:42:25 1652654
------------- -------------- -------------------- --------
78 46.08 ISE 11:42:25 1652652
------------- -------------- -------------------- --------
150 46.08 ISE 11:42:25 1652650
------------- -------------- -------------------- --------
99 46.06 ISE 11:43:00 1653128
------------- -------------- -------------------- --------
187 46.06 ISE 11:43:34 1653602
------------- -------------- -------------------- --------
150 46.06 ISE 11:43:34 1653599
------------- -------------- -------------------- --------
437 46.05 ISE 11:49:29 1658615
------------- -------------- -------------------- --------
303 46.03 ISE 11:49:33 1658663
------------- -------------- -------------------- --------
7 46.03 ISE 11:49:33 1658659
------------- -------------- -------------------- --------
150 46.03 ISE 11:49:33 1658661
------------- -------------- -------------------- --------
471 46.04 ISE 11:50:02 1659078
------------- -------------- -------------------- --------
231 46.08 ISE 11:56:05 1664557
------------- -------------- -------------------- --------
216 46.08 ISE 11:56:05 1664555
------------- -------------- -------------------- --------
488 46.14 ISE 12:00:15 1668292
------------- -------------- -------------------- --------
150 46.14 ISE 12:00:18 1668321
------------- -------------- -------------------- --------
365 46.13 ISE 12:00:32 1668505
------------- -------------- -------------------- --------
344 46.13 ISE 12:00:32 1668495
------------- -------------- -------------------- --------
2 46.12 ISE 12:00:36 1668569
------------- -------------- -------------------- --------
486 46.12 ISE 12:00:36 1668567
------------- -------------- -------------------- --------
70 46.11 ISE 12:01:05 1668892
------------- -------------- -------------------- --------
69 46.11 ISE 12:01:05 1668890
------------- -------------- -------------------- --------
350 46.11 ISE 12:01:05 1668888
------------- -------------- -------------------- --------
469 46.11 ISE 12:03:26 1670567
------------- -------------- -------------------- --------
113 46.13 ISE 12:07:15 1673325
------------- -------------- -------------------- --------
74 46.13 ISE 12:07:15 1673323
------------- -------------- -------------------- --------
38 46.13 ISE 12:07:15 1673321
------------- -------------- -------------------- --------
95 46.12 ISE 12:11:00 1675758
------------- -------------- -------------------- --------
145 46.12 ISE 12:11:00 1675751
------------- -------------- -------------------- --------
119 46.12 ISE 12:11:00 1675749
------------- -------------- -------------------- --------
150 46.12 ISE 12:11:00 1675747
------------- -------------- -------------------- --------
74 46.12 ISE 12:11:00 1675737
------------- -------------- -------------------- --------
438 46.12 ISE 12:11:00 1675735
------------- -------------- -------------------- --------
449 46.12 ISE 12:13:42 1677477
------------- -------------- -------------------- --------
408 46.11 ISE 12:23:19 1683705
------------- -------------- -------------------- --------
488 46.10 ISE 12:27:28 1686250
------------- -------------- -------------------- --------
495 46.15 ISE 12:32:52 1691139
------------- -------------- -------------------- --------
79 46.16 ISE 12:33:56 1691705
------------- -------------- -------------------- --------
150 46.16 ISE 12:33:56 1691703
------------- -------------- -------------------- --------
113 46.16 ISE 12:33:56 1691707
------------- -------------- -------------------- --------
49 46.15 ISE 12:33:59 1691746
------------- -------------- -------------------- --------
136 46.15 ISE 12:33:59 1691744
------------- -------------- -------------------- --------
268 46.15 ISE 12:33:59 1691742
------------- -------------- -------------------- --------
464 46.14 ISE 12:35:03 1692406
------------- -------------- -------------------- --------
21 46.12 ISE 12:44:15 1698548
------------- -------------- -------------------- --------
74 46.12 ISE 12:44:15 1698546
------------- -------------- -------------------- --------
265 46.12 ISE 12:44:15 1698544
------------- -------------- -------------------- --------
46 46.12 ISE 12:44:15 1698542
------------- -------------- -------------------- --------
481 46.12 ISE 12:44:15 1698533
------------- -------------- -------------------- --------
321 46.09 ISE 12:46:42 1699909
------------- -------------- -------------------- --------
120 46.09 ISE 12:46:43 1699911
------------- -------------- -------------------- --------
72 46.10 ISE 12:49:37 1701776
------------- -------------- -------------------- --------
40 46.10 ISE 12:49:40 1701803
------------- -------------- -------------------- --------
49 46.10 ISE 12:50:08 1702170
------------- -------------- -------------------- --------
71 46.10 ISE 12:50:22 1702372
------------- -------------- -------------------- --------
32 46.10 ISE 12:50:32 1702542
------------- -------------- -------------------- --------
74 46.10 ISE 12:50:33 1702547
------------- -------------- -------------------- --------
83 46.10 ISE 12:50:41 1702625
------------- -------------- -------------------- --------
119 46.11 ISE 12:53:16 1704344
------------- -------------- -------------------- --------
483 46.10 ISE 12:54:32 1705119
------------- -------------- -------------------- --------
25 46.10 ISE 12:54:32 1705100
------------- -------------- -------------------- --------
464 46.08 ISE 12:57:55 1707339
------------- -------------- -------------------- --------
200 46.10 ISE 13:00:07 1709301
------------- -------------- -------------------- --------
217 46.10 ISE 13:00:07 1709303
------------- -------------- -------------------- --------
608 46.08 ISE 13:00:41 1709765
------------- -------------- -------------------- --------
204 46.08 ISE 13:04:26 1712160
------------- -------------- -------------------- --------
77 46.08 ISE 13:04:26 1712158
------------- -------------- -------------------- --------
485 46.10 ISE 13:05:43 1712952
------------- -------------- -------------------- --------
427 46.10 ISE 13:06:15 1713453
------------- -------------- -------------------- --------
20 46.10 ISE 13:06:15 1713451
------------- -------------- -------------------- --------
39 46.10 ISE 13:06:15 1713449
------------- -------------- -------------------- --------
501 46.09 ISE 13:07:26 1714224
------------- -------------- -------------------- --------
472 46.09 ISE 13:09:16 1715479
------------- -------------- -------------------- --------
508 46.08 ISE 13:13:53 1718405
------------- -------------- -------------------- --------
71 46.10 ISE 13:24:08 1726801
------------- -------------- -------------------- --------
71 46.10 ISE 13:24:10 1726835
------------- -------------- -------------------- --------
373 46.10 ISE 13:25:17 1727881
------------- -------------- -------------------- --------
150 46.10 ISE 13:25:17 1727879
------------- -------------- -------------------- --------
163 46.10 ISE 13:25:17 1727859
------------- -------------- -------------------- --------
447 46.10 ISE 13:25:17 1727857
------------- -------------- -------------------- --------
483 46.10 ISE 13:26:53 1729138
------------- -------------- -------------------- --------
118 46.10 ISE 13:29:07 1730915
------------- -------------- -------------------- --------
315 46.10 ISE 13:29:14 1731042
------------- -------------- -------------------- --------
212 46.08 ISE 13:30:44 1732759
------------- -------------- -------------------- --------
122 46.08 ISE 13:30:44 1732757
------------- -------------- -------------------- --------
285 46.08 ISE 13:30:44 1732749
------------- -------------- -------------------- --------
147 46.08 ISE 13:30:44 1732746
------------- -------------- -------------------- --------
210 46.06 ISE 13:33:44 1735334
------------- -------------- -------------------- --------
141 46.06 ISE 13:33:44 1735332
------------- -------------- -------------------- --------
37 46.06 ISE 13:33:44 1735326
------------- -------------- -------------------- --------
26 46.06 ISE 13:33:44 1735328
------------- -------------- -------------------- --------
24 46.06 ISE 13:33:44 1735330
------------- -------------- -------------------- --------
108 46.07 ISE 13:36:52 1737628
------------- -------------- -------------------- --------
47 46.07 ISE 13:36:52 1737626
------------- -------------- -------------------- --------
22 46.07 ISE 13:36:52 1737624
------------- -------------- -------------------- --------
267 46.07 ISE 13:36:52 1737622
------------- -------------- -------------------- --------
192 46.07 ISE 13:41:16 1740998
------------- -------------- -------------------- --------
69 46.07 ISE 13:41:17 1741017
------------- -------------- -------------------- --------
79 46.07 ISE 13:41:17 1741015
------------- -------------- -------------------- --------
28 46.07 ISE 13:41:18 1741026
------------- -------------- -------------------- --------
67 46.07 ISE 13:41:18 1741024
------------- -------------- -------------------- --------
409 46.06 ISE 13:43:21 1742417
------------- -------------- -------------------- --------
343 46.04 ISE 13:43:34 1742792
------------- -------------- -------------------- --------
150 46.04 ISE 13:43:34 1742790
------------- -------------- -------------------- --------
6 46.05 ISE 13:46:48 1745489
------------- -------------- -------------------- --------
53 46.05 ISE 13:46:48 1745487
------------- -------------- -------------------- --------
410 46.05 ISE 13:46:48 1745485
------------- -------------- -------------------- --------
27 46.05 ISE 13:46:48 1745483
------------- -------------- -------------------- --------
413 46.04 ISE 13:49:04 1747524
------------- -------------- -------------------- --------
452 46.04 ISE 13:50:31 1748998
------------- -------------- -------------------- --------
436 46.03 ISE 13:51:23 1749822
------------- -------------- -------------------- --------
584 46.00 ISE 13:53:43 1751733
------------- -------------- -------------------- --------
417 46.01 ISE 13:55:18 1753061
------------- -------------- -------------------- --------
49 46.01 ISE 13:56:32 1754089
------------- -------------- -------------------- --------
453 46.01 ISE 13:56:32 1754087
------------- -------------- -------------------- --------
150 46.02 ISE 13:59:03 1756302
------------- -------------- -------------------- --------
150 46.01 ISE 14:03:21 1760179
------------- -------------- -------------------- --------
515 46.01 ISE 14:03:21 1760158
------------- -------------- -------------------- --------
502 46.01 ISE 14:04:29 1761174
------------- -------------- -------------------- --------
337 46.00 ISE 14:05:02 1761585
------------- -------------- -------------------- --------
150 46.00 ISE 14:05:02 1761583
------------- -------------- -------------------- --------
30 46.00 ISE 14:05:02 1761581
------------- -------------- -------------------- --------
192 46.02 ISE 14:08:20 1764667
------------- -------------- -------------------- --------
150 46.02 ISE 14:08:20 1764665
------------- -------------- -------------------- --------
114 46.02 ISE 14:08:20 1764663
------------- -------------- -------------------- --------
509 46.01 ISE 14:09:21 1765704
------------- -------------- -------------------- --------
50 45.99 ISE 14:09:41 1766082
------------- -------------- -------------------- --------
291 45.99 ISE 14:09:41 1766080
------------- -------------- -------------------- --------
430 46.01 ISE 14:12:23 1768526
------------- -------------- -------------------- --------
79 46.03 ISE 14:15:27 1770856
------------- -------------- -------------------- --------
258 46.03 ISE 14:15:27 1770854
------------- -------------- -------------------- --------
237 46.03 ISE 14:15:27 1770852
------------- -------------- -------------------- --------
150 46.04 ISE 14:15:28 1770864
------------- -------------- -------------------- --------
624 46.03 ISE 14:15:29 1770874
------------- -------------- -------------------- --------
37 46.03 ISE 14:15:29 1770872
------------- -------------- -------------------- --------
150 46.03 ISE 14:15:30 1770890
------------- -------------- -------------------- --------
150 46.03 ISE 14:15:39 1771001
------------- -------------- -------------------- --------
357 46.02 ISE 14:15:43 1771043
------------- -------------- -------------------- --------
90 46.02 ISE 14:15:43 1771041
------------- -------------- -------------------- --------
1 46.02 ISE 14:15:43 1771049
------------- -------------- -------------------- --------
455 46.02 ISE 14:15:43 1771045
------------- -------------- -------------------- --------
29 46.02 ISE 14:15:43 1771047
------------- -------------- -------------------- --------
71 46.02 ISE 14:16:31 1771676
------------- -------------- -------------------- --------
62 46.02 ISE 14:16:31 1771674
------------- -------------- -------------------- --------
46 46.04 ISE 14:18:54 1773757
------------- -------------- -------------------- --------
142 46.04 ISE 14:18:54 1773755
------------- -------------- -------------------- --------
165 46.04 ISE 14:18:54 1773753
------------- -------------- -------------------- --------
8 46.04 ISE 14:18:54 1773751
------------- -------------- -------------------- --------
197 46.04 ISE 14:18:54 1773749
------------- -------------- -------------------- --------
40 46.04 ISE 14:18:54 1773747
------------- -------------- -------------------- --------
318 46.04 ISE 14:18:54 1773745
------------- -------------- -------------------- --------
429 46.07 ISE 14:21:01 1775662
------------- -------------- -------------------- --------
450 46.07 ISE 14:21:01 1775658
------------- -------------- -------------------- --------
450 46.07 ISE 14:21:01 1775648
------------- -------------- -------------------- --------
294 46.07 ISE 14:21:01 1775644
------------- -------------- -------------------- --------
357 46.06 ISE 14:21:24 1776054
------------- -------------- -------------------- --------
150 46.06 ISE 14:21:24 1776052
------------- -------------- -------------------- --------
366 46.05 ISE 14:22:44 1777307
------------- -------------- -------------------- --------
102 46.05 ISE 14:22:44 1777301
------------- -------------- -------------------- --------
265 46.06 ISE 14:25:00 1779251
------------- -------------- -------------------- --------
150 46.06 ISE 14:25:00 1779249
------------- -------------- -------------------- --------
477 46.06 ISE 14:25:00 1779241
------------- -------------- -------------------- --------
450 46.07 ISE 14:25:30 1779865
------------- -------------- -------------------- --------
51 46.09 ISE 14:27:27 1781753
------------- -------------- -------------------- --------
600 46.09 ISE 14:27:27 1781751
------------- -------------- -------------------- --------
332 46.08 ISE 14:27:36 1781965
------------- -------------- -------------------- --------
280 46.08 ISE 14:27:36 1781963
------------- -------------- -------------------- --------
150 46.08 ISE 14:27:36 1781961
------------- -------------- -------------------- --------
661 46.08 ISE 14:27:36 1781959
------------- -------------- -------------------- --------
665 46.08 ISE 14:27:36 1781957
------------- -------------- -------------------- --------
74 46.07 ISE 14:27:59 1782496
------------- -------------- -------------------- --------
661 46.07 ISE 14:27:59 1782494
------------- -------------- -------------------- --------
416 46.07 ISE 14:27:59 1782492
------------- -------------- -------------------- --------
661 46.07 ISE 14:27:59 1782490
------------- -------------- -------------------- --------
461 46.07 ISE 14:27:59 1782488
------------- -------------- -------------------- --------
511 46.07 ISE 14:27:59 1782486
------------- -------------- -------------------- --------
477 46.07 ISE 14:27:59 1782484
------------- -------------- -------------------- --------
9 46.05 ISE 14:29:59 1785342
------------- -------------- -------------------- --------
137 46.05 ISE 14:30:00 1785375
------------- -------------- -------------------- --------
328 46.05 ISE 14:30:01 1787464
------------- -------------- -------------------- --------
150 46.05 ISE 14:30:53 1790148
------------- -------------- -------------------- --------
150 46.05 ISE 14:31:04 1790784
------------- -------------- -------------------- --------
78 46.05 ISE 14:31:06 1790831
------------- -------------- -------------------- --------
314 46.15 ISE 14:32:00 1792653
------------- -------------- -------------------- --------
150 46.15 ISE 14:32:00 1792626
------------- -------------- -------------------- --------
140 46.14 ISE 14:32:26 1793615
------------- -------------- -------------------- --------
136 46.14 ISE 14:32:26 1793613
------------- -------------- -------------------- --------
119 46.14 ISE 14:32:26 1793611
------------- -------------- -------------------- --------
150 46.13 ISE 14:32:26 1793609
------------- -------------- -------------------- --------
466 46.14 ISE 14:32:26 1793601
------------- -------------- -------------------- --------
136 46.15 ISE 14:32:26 1793573
------------- -------------- -------------------- --------
150 46.15 ISE 14:32:26 1793571
------------- -------------- -------------------- --------
317 46.15 ISE 14:32:26 1793565
------------- -------------- -------------------- --------
149 46.15 ISE 14:32:26 1793563
------------- -------------- -------------------- --------
150 46.14 ISE 14:33:21 1795454
------------- -------------- -------------------- --------
128 46.15 ISE 14:33:44 1796117
------------- -------------- -------------------- --------
372 46.15 ISE 14:33:44 1796115
------------- -------------- -------------------- --------
322 46.17 ISE 14:34:47 1798290
------------- -------------- -------------------- --------
204 46.17 ISE 14:34:47 1798292
------------- -------------- -------------------- --------
507 46.17 ISE 14:35:09 1798919
------------- -------------- -------------------- --------
150 46.17 ISE 14:35:43 1799948
------------- -------------- -------------------- --------
150 46.17 ISE 14:35:51 1800225
------------- -------------- -------------------- --------
150 46.17 ISE 14:36:24 1801149
------------- -------------- -------------------- --------
74 46.17 ISE 14:36:24 1801147
------------- -------------- -------------------- --------
78 46.17 ISE 14:36:24 1801145
------------- -------------- -------------------- --------
75 46.17 ISE 14:36:24 1801143
------------- -------------- -------------------- --------
171 46.17 ISE 14:36:25 1801212
------------- -------------- -------------------- --------
150 46.16 ISE 14:36:27 1801260
------------- -------------- -------------------- --------
76 46.17 ISE 14:36:27 1801251
------------- -------------- -------------------- --------
150 46.17 ISE 14:36:27 1801245
------------- -------------- -------------------- --------
136 46.17 ISE 14:36:27 1801249
------------- -------------- -------------------- --------
119 46.17 ISE 14:36:27 1801247
------------- -------------- -------------------- --------
251 46.16 ISE 14:36:27 1801242
------------- -------------- -------------------- --------
428 46.16 ISE 14:36:27 1801240
------------- -------------- -------------------- --------
48 46.17 ISE 14:36:27 1801231
------------- -------------- -------------------- --------
150 46.16 ISE 14:37:30 1802897
------------- -------------- -------------------- --------
447 46.16 ISE 14:37:30 1802893
------------- -------------- -------------------- --------
374 46.15 ISE 14:38:16 1804062
------------- -------------- -------------------- --------
150 46.15 ISE 14:38:16 1804060
------------- -------------- -------------------- --------
125 46.18 ISE 14:39:15 1805734
------------- -------------- -------------------- --------
243 46.18 ISE 14:39:15 1805732
------------- -------------- -------------------- --------
70 46.18 ISE 14:39:15 1805730
------------- -------------- -------------------- --------
333 46.18 ISE 14:39:15 1805728
------------- -------------- -------------------- --------
116 46.18 ISE 14:39:15 1805726
------------- -------------- -------------------- --------
150 46.17 ISE 14:39:44 1806545
------------- -------------- -------------------- --------
3 46.17 ISE 14:39:44 1806543
------------- -------------- -------------------- --------
125 46.17 ISE 14:39:44 1806547
------------- -------------- -------------------- --------
322 46.17 ISE 14:39:44 1806549
------------- -------------- -------------------- --------
236 46.17 ISE 14:43:33 1812998
------------- -------------- -------------------- --------
211 46.17 ISE 14:43:33 1812996
------------- -------------- -------------------- --------
509 46.15 ISE 14:43:43 1813366
------------- -------------- -------------------- --------
272 46.16 ISE 14:43:43 1813331
------------- -------------- -------------------- --------
20 46.16 ISE 14:43:43 1813329
------------- -------------- -------------------- --------
181 46.16 ISE 14:43:43 1813327
------------- -------------- -------------------- --------
22 46.16 ISE 14:43:43 1813325
------------- -------------- -------------------- --------
414 46.12 ISE 14:44:54 1815211
------------- -------------- -------------------- --------
278 46.11 ISE 14:46:09 1817548
------------- -------------- -------------------- --------
213 46.11 ISE 14:46:09 1817546
------------- -------------- -------------------- --------
420 46.08 ISE 14:46:36 1818618
------------- -------------- -------------------- --------
48 46.07 ISE 14:47:23 1819904
------------- -------------- -------------------- --------
370 46.07 ISE 14:47:23 1819902
------------- -------------- -------------------- --------
13 46.07 ISE 14:47:23 1819900
------------- -------------- -------------------- --------
535 46.06 ISE 14:48:05 1821071
------------- -------------- -------------------- --------
200 46.09 ISE 14:49:36 1824167
------------- -------------- -------------------- --------
40 46.09 ISE 14:49:36 1824165
------------- -------------- -------------------- --------
9 46.09 ISE 14:49:36 1824169
------------- -------------- -------------------- --------
41 46.09 ISE 14:49:36 1824163
------------- -------------- -------------------- --------
50 46.09 ISE 14:49:36 1824161
------------- -------------- -------------------- --------
50 46.09 ISE 14:49:36 1824159
------------- -------------- -------------------- --------
50 46.09 ISE 14:49:36 1824157
------------- -------------- -------------------- --------
119 46.11 ISE 14:49:36 1824153
------------- -------------- -------------------- --------
116 46.11 ISE 14:49:36 1824151
------------- -------------- -------------------- --------
394 46.11 ISE 14:49:36 1824149
------------- -------------- -------------------- --------
174 46.09 ISE 14:49:52 1824606
------------- -------------- -------------------- --------
507 46.09 ISE 14:49:52 1824604
------------- -------------- -------------------- --------
448 46.10 ISE 14:50:28 1825823
------------- -------------- -------------------- --------
224 46.10 ISE 14:51:00 1826616
------------- -------------- -------------------- --------
515 46.10 ISE 14:51:00 1826614
------------- -------------- -------------------- --------
150 46.11 ISE 14:51:35 1827577
------------- -------------- -------------------- --------
150 46.11 ISE 14:51:35 1827526
------------- -------------- -------------------- --------
317 46.10 ISE 14:52:09 1828612
------------- -------------- -------------------- --------
73 46.10 ISE 14:52:09 1828610
------------- -------------- -------------------- --------
452 46.10 ISE 14:52:09 1828616
------------- -------------- -------------------- --------
68 46.10 ISE 14:52:09 1828614
------------- -------------- -------------------- --------
43 46.10 ISE 14:52:09 1828618
------------- -------------- -------------------- --------
491 46.10 ISE 14:53:03 1830114
------------- -------------- -------------------- --------
579 46.09 ISE 14:53:22 1830569
------------- -------------- -------------------- --------
503 46.08 ISE 14:53:49 1831229
------------- -------------- -------------------- --------
115 46.08 ISE 14:54:29 1832295
------------- -------------- -------------------- --------
300 46.08 ISE 14:54:29 1832293
------------- -------------- -------------------- --------
281 46.09 ISE 14:55:13 1833471
------------- -------------- -------------------- --------
219 46.09 ISE 14:55:13 1833469
------------- -------------- -------------------- --------
41 46.07 ISE 14:56:33 1835406
------------- -------------- -------------------- --------
150 46.07 ISE 14:56:54 1835976
------------- -------------- -------------------- --------
285 46.07 ISE 14:56:54 1835978
------------- -------------- -------------------- --------
430 46.05 ISE 14:57:15 1836604
------------- -------------- -------------------- --------
150 46.05 ISE 14:57:54 1837535
------------- -------------- -------------------- --------
136 46.05 ISE 14:57:54 1837537
------------- -------------- -------------------- --------
246 46.04 ISE 14:58:00 1837719
------------- -------------- -------------------- --------
27 46.04 ISE 14:58:00 1837717
------------- -------------- -------------------- --------
47 46.04 ISE 14:58:00 1837715
------------- -------------- -------------------- --------
251 46.04 ISE 14:58:00 1837713
------------- -------------- -------------------- --------
247 46.04 ISE 14:58:00 1837711
------------- -------------- -------------------- --------
502 46.07 ISE 14:59:29 1840059
------------- -------------- -------------------- --------
274 46.07 ISE 14:59:29 1840057
------------- -------------- -------------------- --------
150 46.07 ISE 14:59:29 1840055
------------- -------------- -------------------- --------
70 46.07 ISE 14:59:29 1840053
------------- -------------- -------------------- --------
477 46.07 ISE 15:00:06 1842797
------------- -------------- -------------------- --------
44 46.06 ISE 15:00:42 1844890
------------- -------------- -------------------- --------
600 46.06 ISE 15:00:42 1844886
------------- -------------- -------------------- --------
81 46.06 ISE 15:00:42 1844888
------------- -------------- -------------------- --------
244 46.09 ISE 15:02:16 1848336
------------- -------------- -------------------- --------
90 46.09 ISE 15:02:16 1848325
------------- -------------- -------------------- --------
160 46.09 ISE 15:02:16 1848323
------------- -------------- -------------------- --------
136 46.09 ISE 15:02:16 1848321
------------- -------------- -------------------- --------
23 46.09 ISE 15:02:16 1848317
------------- -------------- -------------------- --------
150 46.09 ISE 15:02:16 1848315
------------- -------------- -------------------- --------
327 46.09 ISE 15:02:16 1848313
------------- -------------- -------------------- --------
444 46.09 ISE 15:02:16 1848311
------------- -------------- -------------------- --------
246 46.08 ISE 15:02:48 1849333
------------- -------------- -------------------- --------
119 46.08 ISE 15:02:48 1849331
------------- -------------- -------------------- --------
136 46.08 ISE 15:02:48 1849329
------------- -------------- -------------------- --------
209 46.08 ISE 15:02:48 1849320
------------- -------------- -------------------- --------
284 46.08 ISE 15:02:48 1849318
------------- -------------- -------------------- --------
499 46.07 ISE 15:03:51 1851311
------------- -------------- -------------------- --------
368 46.06 ISE 15:04:51 1853132
------------- -------------- -------------------- --------
21 46.06 ISE 15:04:51 1853130
------------- -------------- -------------------- --------
150 46.06 ISE 15:04:51 1853128
------------- -------------- -------------------- --------
463 46.10 ISE 15:05:49 1855175
------------- -------------- -------------------- --------
150 46.10 ISE 15:05:54 1855284
------------- -------------- -------------------- --------
44 46.10 ISE 15:06:00 1855560
------------- -------------- -------------------- --------
219 46.10 ISE 15:06:00 1855558
------------- -------------- -------------------- --------
363 46.10 ISE 15:06:00 1855556
------------- -------------- -------------------- --------
500 46.09 ISE 15:06:02 1855687
------------- -------------- -------------------- --------
20 46.09 ISE 15:06:02 1855684
------------- -------------- -------------------- --------
11 46.09 ISE 15:06:02 1855682
------------- -------------- -------------------- --------
150 46.09 ISE 15:06:02 1855680
------------- -------------- -------------------- --------
423 46.08 ISE 15:06:17 1856200
------------- -------------- -------------------- --------
34 46.08 ISE 15:06:17 1856198
------------- -------------- -------------------- --------
83 46.08 ISE 15:06:17 1856194
------------- -------------- -------------------- --------
42 46.08 ISE 15:06:17 1856196
------------- -------------- -------------------- --------
341 46.07 ISE 15:06:22 1856566
------------- -------------- -------------------- --------
150 46.07 ISE 15:06:22 1856564
------------- -------------- -------------------- --------
15 46.07 ISE 15:06:22 1856562
------------- -------------- -------------------- --------
300 46.06 ISE 15:07:04 1858009
------------- -------------- -------------------- --------
37 46.06 ISE 15:07:04 1858004
------------- -------------- -------------------- --------
172 46.06 ISE 15:07:04 1858002
------------- -------------- -------------------- --------
273 46.04 ISE 15:07:38 1858988
------------- -------------- -------------------- --------
21 46.04 ISE 15:07:38 1858986
------------- -------------- -------------------- --------
173 46.04 ISE 15:07:38 1858984
------------- -------------- -------------------- --------
92 46.02 ISE 15:08:09 1860172
------------- -------------- -------------------- --------
505 46.01 ISE 15:08:20 1860603
------------- -------------- -------------------- --------
458 45.99 ISE 15:08:30 1861208
------------- -------------- -------------------- --------
410 45.99 ISE 15:08:32 1861357
------------- -------------- -------------------- --------
90 45.97 ISE 15:08:45 1861901
------------- -------------- -------------------- --------
200 45.98 ISE 15:08:59 1862342
------------- -------------- -------------------- --------
200 45.98 ISE 15:08:59 1862340
------------- -------------- -------------------- --------
154 45.98 ISE 15:08:59 1862338
------------- -------------- -------------------- --------
240 45.98 ISE 15:08:59 1862336
------------- -------------- -------------------- --------
105 45.98 ISE 15:08:59 1862334
------------- -------------- -------------------- --------
99 45.97 ISE 15:09:02 1862482
------------- -------------- -------------------- --------
148 45.97 ISE 15:09:02 1862478
------------- -------------- -------------------- --------
159 45.97 ISE 15:09:02 1862476
------------- -------------- -------------------- --------
120 46.02 ISE 15:11:57 1868826
------------- -------------- -------------------- --------
119 46.02 ISE 15:11:57 1868824
------------- -------------- -------------------- --------
262 46.02 ISE 15:11:57 1868822
------------- -------------- -------------------- --------
31 46.02 ISE 15:11:57 1868820
------------- -------------- -------------------- --------
312 46.02 ISE 15:11:57 1868818
------------- -------------- -------------------- --------
153 46.02 ISE 15:11:57 1868791
------------- -------------- -------------------- --------
307 46.06 ISE 15:14:11 1873025
------------- -------------- -------------------- --------
136 46.06 ISE 15:14:11 1873021
------------- -------------- -------------------- --------
477 46.06 ISE 15:14:11 1873005
------------- -------------- -------------------- --------
488 46.07 ISE 15:14:45 1873888
------------- -------------- -------------------- --------
186 46.06 ISE 15:14:48 1873950
------------- -------------- -------------------- --------
621 46.06 ISE 15:15:03 1874358
------------- -------------- -------------------- --------
542 46.11 ISE 15:16:58 1877664
------------- -------------- -------------------- --------
83 46.11 ISE 15:17:02 1877794
------------- -------------- -------------------- --------
200 46.11 ISE 15:17:02 1877798
------------- -------------- -------------------- --------
600 46.11 ISE 15:17:02 1877796
------------- -------------- -------------------- --------
47 46.11 ISE 15:17:02 1877800
------------- -------------- -------------------- --------
84 46.11 ISE 15:17:02 1877802
------------- -------------- -------------------- --------
136 46.11 ISE 15:17:11 1878086
------------- -------------- -------------------- --------
468 46.11 ISE 15:17:12 1878152
------------- -------------- -------------------- --------
60 46.11 ISE 15:17:12 1878150
------------- -------------- -------------------- --------
136 46.11 ISE 15:17:12 1878148
------------- -------------- -------------------- --------
214 46.10 ISE 15:17:24 1878477
------------- -------------- -------------------- --------
253 46.10 ISE 15:17:24 1878475
------------- -------------- -------------------- --------
105 46.10 ISE 15:17:24 1878473
------------- -------------- -------------------- --------
49 46.10 ISE 15:17:24 1878471
------------- -------------- -------------------- --------
285 46.10 ISE 15:17:24 1878469
------------- -------------- -------------------- --------
46 46.10 ISE 15:18:34 1880088
------------- -------------- -------------------- --------
430 46.10 ISE 15:18:34 1880086
------------- -------------- -------------------- --------
31 46.10 ISE 15:18:34 1880090
------------- -------------- -------------------- --------
172 46.11 ISE 15:20:06 1882689
------------- -------------- -------------------- --------
513 46.13 ISE 15:21:18 1884801
------------- -------------- -------------------- --------
54 46.12 ISE 15:21:31 1885230
------------- -------------- -------------------- --------
11 46.12 ISE 15:21:31 1885228
------------- -------------- -------------------- --------
130 46.12 ISE 15:21:31 1885226
------------- -------------- -------------------- --------
82 46.12 ISE 15:21:31 1885224
------------- -------------- -------------------- --------
376 46.12 ISE 15:21:31 1885222
------------- -------------- -------------------- --------
119 46.11 ISE 15:21:34 1885555
------------- -------------- -------------------- --------
150 46.11 ISE 15:21:34 1885553
------------- -------------- -------------------- --------
126 46.11 ISE 15:21:34 1885559
------------- -------------- -------------------- --------
112 46.11 ISE 15:21:34 1885557
------------- -------------- -------------------- --------
453 46.11 ISE 15:21:34 1885541
------------- -------------- -------------------- --------
685 46.12 ISE 15:24:05 1891532
------------- -------------- -------------------- --------
190 46.15 ISE 15:24:51 1892598
------------- -------------- -------------------- --------
190 46.15 ISE 15:24:51 1892596
------------- -------------- -------------------- --------
1,067 46.15 ISE 15:24:51 1892594
------------- -------------- -------------------- --------
683 46.15 ISE 15:24:51 1892592
------------- -------------- -------------------- --------
534 46.15 ISE 15:24:51 1892590
------------- -------------- -------------------- --------
632 46.15 ISE 15:24:52 1892628
------------- -------------- -------------------- --------
282 46.15 ISE 15:24:52 1892626
------------- -------------- -------------------- --------
120 46.16 ISE 15:25:40 1895241
------------- -------------- -------------------- --------
170 46.17 ISE 15:25:54 1895621
------------- -------------- -------------------- --------
910 46.17 ISE 15:25:54 1895623
------------- -------------- -------------------- --------
129 46.17 ISE 15:25:54 1895625
------------- -------------- -------------------- --------
281 46.17 ISE 15:25:54 1895627
------------- -------------- -------------------- --------
47 46.17 ISE 15:25:54 1895629
------------- -------------- -------------------- --------
149 46.17 ISE 15:25:54 1895619
------------- -------------- -------------------- --------
150 46.17 ISE 15:25:54 1895617
------------- -------------- -------------------- --------
281 46.16 ISE 15:25:54 1895615
------------- -------------- -------------------- --------
364 46.16 ISE 15:25:54 1895613
------------- -------------- -------------------- --------
149 46.16 ISE 15:25:54 1895611
------------- -------------- -------------------- --------
150 46.16 ISE 15:25:54 1895609
------------- -------------- -------------------- --------
422 46.16 ISE 15:25:54 1895607
------------- -------------- -------------------- --------
174 46.17 ISE 15:25:54 1895597
------------- -------------- -------------------- --------
84 46.17 ISE 15:25:54 1895591
------------- -------------- -------------------- --------
60 46.17 ISE 15:25:54 1895593
------------- -------------- -------------------- --------
181 46.17 ISE 15:25:54 1895595
------------- -------------- -------------------- --------
135 46.17 ISE 15:25:54 1895599
------------- -------------- -------------------- --------
150 46.17 ISE 15:25:54 1895601
------------- -------------- -------------------- --------
170 46.17 ISE 15:25:54 1895603
------------- -------------- -------------------- --------
149 46.17 ISE 15:25:54 1895605
------------- -------------- -------------------- --------
419 46.14 ISE 15:26:32 1896560
------------- -------------- -------------------- --------
71 46.14 ISE 15:26:53 1897006
------------- -------------- -------------------- --------
221 46.14 ISE 15:26:53 1897004
------------- -------------- -------------------- --------
124 46.14 ISE 15:26:53 1897002
------------- -------------- -------------------- --------
313 46.14 ISE 15:27:50 1898297
------------- -------------- -------------------- --------
150 46.14 ISE 15:27:50 1898295
------------- -------------- -------------------- --------
69 46.14 ISE 15:27:50 1898293
------------- -------------- -------------------- --------
470 46.13 ISE 15:28:36 1899599
------------- -------------- -------------------- --------
150 46.13 ISE 15:28:36 1899597
------------- -------------- -------------------- --------
274 46.13 ISE 15:29:32 1901170
------------- -------------- -------------------- --------
150 46.13 ISE 15:29:32 1901168
------------- -------------- -------------------- --------
57 46.13 ISE 15:29:32 1901164
------------- -------------- -------------------- --------
8 46.13 ISE 15:29:32 1901166
------------- -------------- -------------------- --------
186 46.12 ISE 15:30:55 1903357
------------- -------------- -------------------- --------
149 46.12 ISE 15:30:55 1903355
------------- -------------- -------------------- --------
170 46.12 ISE 15:30:55 1903353
------------- -------------- -------------------- --------
161 46.12 ISE 15:30:55 1903348
------------- -------------- -------------------- --------
276 46.12 ISE 15:30:55 1903346
------------- -------------- -------------------- --------
323 46.12 ISE 15:30:55 1903344
------------- -------------- -------------------- --------
20 46.12 ISE 15:30:55 1903342
------------- -------------- -------------------- --------
63 46.12 ISE 15:30:55 1903340
------------- -------------- -------------------- --------
150 46.12 ISE 15:30:55 1903338
------------- -------------- -------------------- --------
60 46.14 ISE 15:32:11 1905309
------------- -------------- -------------------- --------
170 46.14 ISE 15:32:11 1905305
------------- -------------- -------------------- --------
149 46.14 ISE 15:32:11 1905307
------------- -------------- -------------------- --------
200 46.14 ISE 15:32:11 1905311
------------- -------------- -------------------- --------
150 46.14 ISE 15:32:11 1905313
------------- -------------- -------------------- --------
429 46.14 ISE 15:33:11 1906497
------------- -------------- -------------------- --------
539 46.13 ISE 15:33:14 1906563
------------- -------------- -------------------- --------
185 46.12 ISE 15:34:14 1907770
------------- -------------- -------------------- --------
170 46.12 ISE 15:34:14 1907768
------------- -------------- -------------------- --------
149 46.12 ISE 15:34:14 1907766
------------- -------------- -------------------- --------
60 46.12 ISE 15:34:14 1907764
------------- -------------- -------------------- --------
567 46.12 ISE 15:34:14 1907761
------------- -------------- -------------------- --------
450 46.11 ISE 15:34:40 1908407
------------- -------------- -------------------- --------
494 46.11 ISE 15:35:12 1909295
------------- -------------- -------------------- --------
462 46.13 ISE 15:36:20 1910992
------------- -------------- -------------------- --------
412 46.12 ISE 15:36:37 1911411
------------- -------------- -------------------- --------
150 46.12 ISE 15:36:37 1911405
------------- -------------- -------------------- --------
371 46.13 ISE 15:37:37 1912898
------------- -------------- -------------------- --------
113 46.13 ISE 15:37:37 1912896
------------- -------------- -------------------- --------
27 46.11 ISE 15:38:11 1913714
------------- -------------- -------------------- --------
150 46.11 ISE 15:38:11 1913712
------------- -------------- -------------------- --------
23 46.11 ISE 15:38:12 1913769
------------- -------------- -------------------- --------
7 46.11 ISE 15:40:12 1917161
------------- -------------- -------------------- --------
550 46.12 ISE 15:40:12 1917150
------------- -------------- -------------------- --------
479 46.12 ISE 15:40:12 1917148
------------- -------------- -------------------- --------
149 46.11 ISE 15:40:14 1917232
------------- -------------- -------------------- --------
150 46.11 ISE 15:40:14 1917230
------------- -------------- -------------------- --------
676 46.11 ISE 15:40:14 1917218
------------- -------------- -------------------- --------
64 46.10 ISE 15:40:41 1917902
------------- -------------- -------------------- --------
471 46.13 ISE 15:42:37 1920956
------------- -------------- -------------------- --------
319 46.13 ISE 15:42:37 1920954
------------- -------------- -------------------- --------
142 46.12 ISE 15:42:58 1921521
------------- -------------- -------------------- --------
150 46.12 ISE 15:42:58 1921519
------------- -------------- -------------------- --------
392 46.12 ISE 15:43:08 1921967
------------- -------------- -------------------- --------
149 46.12 ISE 15:43:08 1921965
------------- -------------- -------------------- --------
158 46.12 ISE 15:43:08 1921953
------------- -------------- -------------------- --------
471 46.12 ISE 15:43:08 1921951
------------- -------------- -------------------- --------
43 46.12 ISE 15:43:08 1921927
------------- -------------- -------------------- --------
213 46.12 ISE 15:43:08 1921925
------------- -------------- -------------------- --------
280 46.13 ISE 15:44:29 1923881
------------- -------------- -------------------- --------
75 46.13 ISE 15:44:31 1923931
------------- -------------- -------------------- --------
427 46.13 ISE 15:45:02 1924639
------------- -------------- -------------------- --------
99 46.13 ISE 15:45:02 1924641
------------- -------------- -------------------- --------
150 46.12 ISE 15:45:33 1925669
------------- -------------- -------------------- --------
72 46.12 ISE 15:45:34 1925701
------------- -------------- -------------------- --------
291 46.12 ISE 15:45:36 1925778
------------- -------------- -------------------- --------
198 46.12 ISE 15:45:36 1925772
------------- -------------- -------------------- --------
242 46.12 ISE 15:45:36 1925747
------------- -------------- -------------------- --------
2,322 46.13 ISE 15:46:51 1927802
------------- -------------- -------------------- --------
57 46.13 ISE 15:48:51 1931171
------------- -------------- -------------------- --------
549 46.13 ISE 15:48:51 1931169
------------- -------------- -------------------- --------
554 46.14 ISE 15:50:02 1933303
------------- -------------- -------------------- --------
71 46.14 ISE 15:50:02 1933300
------------- -------------- -------------------- --------
150 46.15 ISE 15:50:33 1934273
------------- -------------- -------------------- --------
353 46.15 ISE 15:50:33 1934275
------------- -------------- -------------------- --------
123 46.15 ISE 15:50:33 1934266
------------- -------------- -------------------- --------
669 46.15 ISE 15:51:04 1935166
------------- -------------- -------------------- --------
172 46.15 ISE 15:51:04 1935164
------------- -------------- -------------------- --------
638 46.14 ISE 15:51:21 1935584
------------- -------------- -------------------- --------
1 46.14 ISE 15:51:57 1936427
------------- -------------- -------------------- --------
180 46.14 ISE 15:52:08 1936655
------------- -------------- -------------------- --------
98 46.14 ISE 15:52:08 1936649
------------- -------------- -------------------- --------
75 46.14 ISE 15:52:08 1936647
------------- -------------- -------------------- --------
100 46.14 ISE 15:52:08 1936645
------------- -------------- -------------------- --------
17 46.14 ISE 15:52:08 1936643
------------- -------------- -------------------- --------
150 46.14 ISE 15:52:08 1936641
------------- -------------- -------------------- --------
53 46.14 ISE 15:52:08 1936639
------------- -------------- -------------------- --------
244 46.14 ISE 15:52:11 1936700
------------- -------------- -------------------- --------
508 46.14 ISE 15:52:11 1936702
------------- -------------- -------------------- --------
150 46.16 ISE 15:53:14 1938243
------------- -------------- -------------------- --------
69 46.16 ISE 15:53:14 1938241
------------- -------------- -------------------- --------
134 46.16 ISE 15:53:14 1938239
------------- -------------- -------------------- --------
75 46.16 ISE 15:53:18 1938327
------------- -------------- -------------------- --------
491 46.16 ISE 15:53:18 1938325
------------- -------------- -------------------- --------
259 46.15 ISE 15:53:20 1938380
------------- -------------- -------------------- --------
62 46.15 ISE 15:53:20 1938378
------------- -------------- -------------------- --------
150 46.15 ISE 15:53:20 1938376
------------- -------------- -------------------- --------
44 46.17 ISE 15:54:51 1940334
------------- -------------- -------------------- --------
25 46.17 ISE 15:54:51 1940332
------------- -------------- -------------------- --------
65 46.17 ISE 15:54:51 1940330
------------- -------------- -------------------- --------
150 46.17 ISE 15:54:57 1940457
------------- -------------- -------------------- --------
276 46.19 ISE 15:55:11 1940863
------------- -------------- -------------------- --------
92 46.19 ISE 15:55:11 1940859
------------- -------------- -------------------- --------
38 46.19 ISE 15:55:11 1940857
------------- -------------- -------------------- --------
61 46.19 ISE 15:55:49 1941853
------------- -------------- -------------------- --------
593 46.18 ISE 15:56:31 1942990
------------- -------------- -------------------- --------
144 46.17 ISE 15:56:54 1943501
------------- -------------- -------------------- --------
328 46.17 ISE 15:57:00 1943620
------------- -------------- -------------------- --------
1 46.18 ISE 15:58:44 1946356
------------- -------------- -------------------- --------
13 46.18 ISE 15:58:45 1946372
------------- -------------- -------------------- --------
71 46.18 ISE 15:58:55 1946617
------------- -------------- -------------------- --------
54 46.18 ISE 15:58:55 1946615
------------- -------------- -------------------- --------
209 46.18 ISE 15:59:22 1947294
------------- -------------- -------------------- --------
313 46.18 ISE 15:59:22 1947290
------------- -------------- -------------------- --------
287 46.18 ISE 15:59:22 1947292
------------- -------------- -------------------- --------
150 46.21 ISE 16:01:01 1953440
------------- -------------- -------------------- --------
150 46.21 ISE 16:01:15 1953829
------------- -------------- -------------------- --------
23 46.22 ISE 16:01:47 1954631
------------- -------------- -------------------- --------
192 46.22 ISE 16:01:47 1954624
------------- -------------- -------------------- --------
70 46.22 ISE 16:01:54 1954802
------------- -------------- -------------------- --------
73 46.22 ISE 16:01:54 1954800
------------- -------------- -------------------- --------
171 46.22 ISE 16:02:04 1955098
------------- -------------- -------------------- --------
71 46.23 ISE 16:05:31 1961144
------------- -------------- -------------------- --------
52 46.23 ISE 16:05:31 1961142
------------- -------------- -------------------- --------
50 46.23 ISE 16:05:31 1961150
------------- -------------- -------------------- --------
292 46.23 ISE 16:05:31 1961146
------------- -------------- -------------------- --------
267 46.23 ISE 16:05:31 1961148
------------- -------------- -------------------- --------
48 46.27 ISE 16:05:48 1961614
------------- -------------- -------------------- --------
267 46.28 ISE 16:05:52 1961662
------------- -------------- -------------------- --------
339 46.28 ISE 16:05:54 1961705
------------- -------------- -------------------- --------
575 46.28 ISE 16:05:54 1961703
------------- -------------- -------------------- --------
87 46.27 ISE 16:05:55 1961728
------------- -------------- -------------------- --------
87 46.28 ISE 16:05:55 1961721
------------- -------------- -------------------- --------
267 46.28 ISE 16:05:55 1961719
------------- -------------- -------------------- --------
282 46.28 ISE 16:05:55 1961717
------------- -------------- -------------------- --------
88 46.28 ISE 16:06:28 1962575
------------- -------------- -------------------- --------
267 46.28 ISE 16:06:28 1962571
------------- -------------- -------------------- --------
267 46.28 ISE 16:06:36 1962859
------------- -------------- -------------------- --------
292 46.29 ISE 16:07:33 1964360
------------- -------------- -------------------- --------
267 46.29 ISE 16:07:33 1964358
------------- -------------- -------------------- --------
150 46.29 ISE 16:07:33 1964356
------------- -------------- -------------------- --------
336 46.29 ISE 16:07:33 1964362
------------- -------------- -------------------- --------
26 46.29 ISE 16:07:33 1964364
------------- -------------- -------------------- --------
150 46.29 ISE 16:08:31 1966148
------------- -------------- -------------------- --------
87 46.28 ISE 16:08:48 1966880
------------- -------------- -------------------- --------
74 46.28 ISE 16:08:48 1966878
------------- -------------- -------------------- --------
281 46.28 ISE 16:08:48 1966872
------------- -------------- -------------------- --------
221 46.28 ISE 16:08:48 1966870
------------- -------------- -------------------- --------
539 46.28 ISE 16:08:48 1966868
------------- -------------- -------------------- --------
200 46.28 ISE 16:09:36 1968636
------------- -------------- -------------------- --------
50 46.28 ISE 16:09:36 1968632
------------- -------------- -------------------- --------
200 46.28 ISE 16:09:36 1968634
------------- -------------- -------------------- --------
333 46.28 ISE 16:09:36 1968630
------------- -------------- -------------------- --------
78 46.28 ISE 16:09:36 1968626
------------- -------------- -------------------- --------
125 46.28 ISE 16:09:36 1968628
------------- -------------- -------------------- --------
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
POSNKBBQCBKDAPB
(END) Dow Jones Newswires
May 23, 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
