TIDMCRH
RNS Number : 4212A
CRH PLC
24 May 2023
24(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 23(rd) 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: 330,630 151,952
--------------------------------------- ------------------ ----------------------
Highest price paid per share: EUR46.0800 GBp 4,008.0000
--------------------------------------- ------------------ ----------------------
Lowest price paid per share: EUR45.5300 GBp 3,953.0000
--------------------------------------- ------------------ ----------------------
Volume weighted average price EUR45.7411 GBp 3,977.4193
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 18,251,306
of its ordinary shares in treasury which represents 2.427% of
the issued ordinary share capital of CRH. Ordinary shares held
in treasury do not have any voting rights. Following settlement,
CRH will have 733,889,032 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 23(rd)
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: 23/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.7411 330,630
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,977.4193 151,952
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
26 3,999 LSE 08:03:54 1418211
------------- ----------- -------------------- -----------
300 3,999 LSE 08:03:54 1418209
------------- ----------- -------------------- -----------
14 3,997 LSE 08:04:14 1419088
------------- ----------- -------------------- -----------
300 3,997 LSE 08:04:14 1419086
------------- ----------- -------------------- -----------
278 3,994 LSE 08:04:47 1419953
------------- ----------- -------------------- -----------
93 3,994 LSE 08:04:47 1419951
------------- ----------- -------------------- -----------
65 4,001 LSE 08:08:16 1425805
------------- ----------- -------------------- -----------
178 4,001 LSE 08:08:16 1425803
------------- ----------- -------------------- -----------
8 4,001 LSE 08:08:16 1425801
------------- ----------- -------------------- -----------
261 3,999 LSE 08:08:18 1425871
------------- ----------- -------------------- -----------
337 4,000 LSE 08:08:18 1425869
------------- ----------- -------------------- -----------
76 3,999 LSE 08:08:18 1425873
------------- ----------- -------------------- -----------
123 4,000 LSE 08:08:18 1425867
------------- ----------- -------------------- -----------
199 4,000 LSE 08:08:18 1425865
------------- ----------- -------------------- -----------
354 4,000 LSE 08:10:08 1429133
------------- ----------- -------------------- -----------
58 4,002 LSE 08:11:23 1431360
------------- ----------- -------------------- -----------
300 4,002 LSE 08:11:23 1431358
------------- ----------- -------------------- -----------
305 4,002 LSE 08:11:25 1431509
------------- ----------- -------------------- -----------
309 4,001 LSE 08:11:26 1431601
------------- ----------- -------------------- -----------
83 4,000 LSE 08:11:59 1432498
------------- ----------- -------------------- -----------
176 4,000 LSE 08:11:59 1432496
------------- ----------- -------------------- -----------
280 4,007 LSE 08:14:28 1436957
------------- ----------- -------------------- -----------
690 4,007 LSE 08:14:28 1436959
------------- ----------- -------------------- -----------
82 4,006 LSE 08:14:51 1437767
------------- ----------- -------------------- -----------
158 4,005 LSE 08:14:57 1437976
------------- ----------- -------------------- -----------
188 4,005 LSE 08:14:57 1437960
------------- ----------- -------------------- -----------
300 4,005 LSE 08:14:57 1437950
------------- ----------- -------------------- -----------
176 4,005 LSE 08:14:57 1437952
------------- ----------- -------------------- -----------
320 4,003 LSE 08:14:59 1438109
------------- ----------- -------------------- -----------
350 4,007 LSE 08:22:49 1452128
------------- ----------- -------------------- -----------
34 4,008 LSE 08:25:08 1455849
------------- ----------- -------------------- -----------
375 4,008 LSE 08:25:08 1455847
------------- ----------- -------------------- -----------
347 4,007 LSE 08:25:49 1456971
------------- ----------- -------------------- -----------
305 4,008 LSE 08:25:49 1456969
------------- ----------- -------------------- -----------
321 4,001 LSE 08:26:39 1458452
------------- ----------- -------------------- -----------
50 4,000 LSE 08:28:34 1462180
------------- ----------- -------------------- -----------
300 4,000 LSE 08:28:34 1462178
------------- ----------- -------------------- -----------
89 3,998 LSE 08:29:06 1463024
------------- ----------- -------------------- -----------
214 3,998 LSE 08:29:06 1463022
------------- ----------- -------------------- -----------
298 3,994 LSE 08:30:01 1465056
------------- ----------- -------------------- -----------
345 4,001 LSE 08:34:27 1474252
------------- ----------- -------------------- -----------
311 4,000 LSE 08:35:02 1475255
------------- ----------- -------------------- -----------
29 4,001 LSE 08:35:54 1477020
------------- ----------- -------------------- -----------
300 4,001 LSE 08:35:54 1477018
------------- ----------- -------------------- -----------
155 3,999 LSE 08:36:19 1478012
------------- ----------- -------------------- -----------
146 3,998 LSE 08:36:53 1479147
------------- ----------- -------------------- -----------
200 3,998 LSE 08:36:53 1479145
------------- ----------- -------------------- -----------
172 3,999 LSE 08:36:53 1479141
------------- ----------- -------------------- -----------
73 3,996 LSE 08:37:53 1481106
------------- ----------- -------------------- -----------
294 3,996 LSE 08:37:53 1481104
------------- ----------- -------------------- -----------
23 3,996 LSE 08:42:08 1489409
------------- ----------- -------------------- -----------
300 3,996 LSE 08:42:08 1489407
------------- ----------- -------------------- -----------
356 3,997 LSE 08:42:08 1489403
------------- ----------- -------------------- -----------
269 3,997 LSE 08:42:08 1489401
------------- ----------- -------------------- -----------
42 3,997 LSE 08:42:08 1489399
------------- ----------- -------------------- -----------
297 3,996 LSE 08:43:40 1492101
------------- ----------- -------------------- -----------
314 3,994 LSE 08:46:15 1497286
------------- ----------- -------------------- -----------
330 3,994 LSE 08:46:15 1497284
------------- ----------- -------------------- -----------
27 3,994 LSE 08:48:06 1500982
------------- ----------- -------------------- -----------
275 3,994 LSE 08:48:06 1500980
------------- ----------- -------------------- -----------
33 3,994 LSE 08:49:18 1503061
------------- ----------- -------------------- -----------
300 3,994 LSE 08:49:18 1503059
------------- ----------- -------------------- -----------
332 3,999 LSE 08:51:40 1507752
------------- ----------- -------------------- -----------
260 4,000 LSE 08:52:28 1509274
------------- ----------- -------------------- -----------
110 4,000 LSE 08:52:28 1509272
------------- ----------- -------------------- -----------
297 4,001 LSE 08:56:04 1515758
------------- ----------- -------------------- -----------
77 4,001 LSE 08:57:04 1517777
------------- ----------- -------------------- -----------
71 4,001 LSE 08:57:10 1517990
------------- ----------- -------------------- -----------
191 4,001 LSE 08:57:10 1517988
------------- ----------- -------------------- -----------
10 4,000 LSE 08:58:01 1519593
------------- ----------- -------------------- -----------
300 4,000 LSE 08:58:01 1519591
------------- ----------- -------------------- -----------
45 4,000 LSE 08:58:01 1519589
------------- ----------- -------------------- -----------
32 4,002 LSE 09:00:23 1524928
------------- ----------- -------------------- -----------
300 4,002 LSE 09:00:23 1524926
------------- ----------- -------------------- -----------
260 4,004 LSE 09:02:39 1528532
------------- ----------- -------------------- -----------
28 4,004 LSE 09:02:39 1528530
------------- ----------- -------------------- -----------
46 4,004 LSE 09:02:39 1528527
------------- ----------- -------------------- -----------
37 4,001 LSE 09:03:27 1529960
------------- ----------- -------------------- -----------
83 4,001 LSE 09:03:27 1529958
------------- ----------- -------------------- -----------
52 4,001 LSE 09:03:27 1529952
------------- ----------- -------------------- -----------
114 4,001 LSE 09:03:27 1529954
------------- ----------- -------------------- -----------
58 4,001 LSE 09:03:27 1529956
------------- ----------- -------------------- -----------
40 4,003 LSE 09:05:46 1533801
------------- ----------- -------------------- -----------
300 4,003 LSE 09:05:46 1533799
------------- ----------- -------------------- -----------
268 4,003 LSE 09:08:45 1541248
------------- ----------- -------------------- -----------
100 4,003 LSE 09:08:45 1541246
------------- ----------- -------------------- -----------
248 4,003 LSE 09:10:45 1544470
------------- ----------- -------------------- -----------
65 4,002 LSE 09:11:02 1544926
------------- ----------- -------------------- -----------
300 4,002 LSE 09:11:02 1544924
------------- ----------- -------------------- -----------
324 3,998 LSE 09:14:30 1550543
------------- ----------- -------------------- -----------
179 3,995 LSE 09:15:46 1553026
------------- ----------- -------------------- -----------
31 3,995 LSE 09:15:46 1553028
------------- ----------- -------------------- -----------
211 3,998 LSE 09:18:28 1557225
------------- ----------- -------------------- -----------
87 3,998 LSE 09:18:28 1557223
------------- ----------- -------------------- -----------
164 3,997 LSE 09:18:37 1557480
------------- ----------- -------------------- -----------
179 3,997 LSE 09:18:37 1557478
------------- ----------- -------------------- -----------
77 3,992 LSE 09:20:10 1560143
------------- ----------- -------------------- -----------
30 3,992 LSE 09:22:21 1563811
------------- ----------- -------------------- -----------
300 3,992 LSE 09:22:21 1563809
------------- ----------- -------------------- -----------
296 3,992 LSE 09:23:07 1565091
------------- ----------- -------------------- -----------
31 3,992 LSE 09:23:07 1565089
------------- ----------- -------------------- -----------
11 3,992 LSE 09:23:07 1565087
------------- ----------- -------------------- -----------
69 3,991 LSE 09:24:12 1567104
------------- ----------- -------------------- -----------
242 3,991 LSE 09:24:12 1567106
------------- ----------- -------------------- -----------
299 3,992 LSE 09:27:39 1572945
------------- ----------- -------------------- -----------
40 3,992 LSE 09:27:39 1572947
------------- ----------- -------------------- -----------
209 3,991 LSE 09:27:51 1573306
------------- ----------- -------------------- -----------
120 3,991 LSE 09:27:51 1573304
------------- ----------- -------------------- -----------
340 3,992 LSE 09:29:16 1575700
------------- ----------- -------------------- -----------
82 3,991 LSE 09:29:38 1576339
------------- ----------- -------------------- -----------
271 3,991 LSE 09:29:38 1576337
------------- ----------- -------------------- -----------
191 3,992 LSE 09:31:44 1580038
------------- ----------- -------------------- -----------
127 3,992 LSE 09:31:44 1580036
------------- ----------- -------------------- -----------
239 3,997 LSE 09:32:53 1582143
------------- ----------- -------------------- -----------
123 3,997 LSE 09:32:53 1582141
------------- ----------- -------------------- -----------
325 3,997 LSE 09:33:24 1583016
------------- ----------- -------------------- -----------
368 3,997 LSE 09:33:43 1583578
------------- ----------- -------------------- -----------
45 3,995 LSE 09:33:44 1583630
------------- ----------- -------------------- -----------
263 3,995 LSE 09:33:44 1583628
------------- ----------- -------------------- -----------
69 3,994 LSE 09:33:47 1583755
------------- ----------- -------------------- -----------
128 3,994 LSE 09:33:47 1583734
------------- ----------- -------------------- -----------
1 3,994 LSE 09:33:51 1583866
------------- ----------- -------------------- -----------
138 3,994 LSE 09:33:51 1583858
------------- ----------- -------------------- -----------
39 3,994 LSE 09:34:03 1584154
------------- ----------- -------------------- -----------
300 3,994 LSE 09:34:03 1584152
------------- ----------- -------------------- -----------
85 3,995 LSE 09:34:37 1585029
------------- ----------- -------------------- -----------
83 3,995 LSE 09:35:08 1585775
------------- ----------- -------------------- -----------
335 3,995 LSE 09:38:59 1592378
------------- ----------- -------------------- -----------
317 3,995 LSE 09:39:00 1592428
------------- ----------- -------------------- -----------
506 3,995 LSE 09:39:00 1592426
------------- ----------- -------------------- -----------
200 3,994 LSE 09:39:02 1592488
------------- ----------- -------------------- -----------
135 3,994 LSE 09:39:02 1592490
------------- ----------- -------------------- -----------
36 3,993 LSE 09:39:05 1592629
------------- ----------- -------------------- -----------
60 3,995 LSE 09:39:15 1592960
------------- ----------- -------------------- -----------
134 3,995 LSE 09:39:30 1593406
------------- ----------- -------------------- -----------
288 3,995 LSE 09:39:30 1593404
------------- ----------- -------------------- -----------
70 3,995 LSE 09:39:30 1593402
------------- ----------- -------------------- -----------
107 3,998 LSE 09:41:03 1597089
------------- ----------- -------------------- -----------
86 3,998 LSE 09:41:03 1597087
------------- ----------- -------------------- -----------
134 3,998 LSE 09:41:03 1597085
------------- ----------- -------------------- -----------
297 3,998 LSE 09:41:03 1597083
------------- ----------- -------------------- -----------
15 3,998 LSE 09:41:03 1597081
------------- ----------- -------------------- -----------
134 3,998 LSE 09:41:03 1597069
------------- ----------- -------------------- -----------
50 3,998 LSE 09:41:03 1597071
------------- ----------- -------------------- -----------
114 3,998 LSE 09:41:03 1597067
------------- ----------- -------------------- -----------
58 3,998 LSE 09:41:03 1597065
------------- ----------- -------------------- -----------
127 3,998 LSE 09:41:03 1597063
------------- ----------- -------------------- -----------
300 3,998 LSE 09:41:03 1597061
------------- ----------- -------------------- -----------
107 3,998 LSE 09:41:03 1597059
------------- ----------- -------------------- -----------
17 3,999 LSE 09:45:22 1607620
------------- ----------- -------------------- -----------
200 3,999 LSE 09:45:22 1607616
------------- ----------- -------------------- -----------
110 3,999 LSE 09:45:22 1607601
------------- ----------- -------------------- -----------
45 3,999 LSE 09:45:22 1607598
------------- ----------- -------------------- -----------
276 3,999 LSE 09:45:22 1607596
------------- ----------- -------------------- -----------
329 3,999 LSE 09:45:22 1607594
------------- ----------- -------------------- -----------
297 3,999 LSE 09:45:46 1608527
------------- ----------- -------------------- -----------
229 3,999 LSE 09:46:48 1610140
------------- ----------- -------------------- -----------
164 3,999 LSE 09:46:48 1610142
------------- ----------- -------------------- -----------
348 3,998 LSE 09:47:53 1612442
------------- ----------- -------------------- -----------
285 4,000 LSE 09:49:03 1615487
------------- ----------- -------------------- -----------
96 4,000 LSE 09:49:03 1615485
------------- ----------- -------------------- -----------
133 4,002 LSE 09:51:32 1621209
------------- ----------- -------------------- -----------
54 4,002 LSE 09:51:32 1621207
------------- ----------- -------------------- -----------
225 4,002 LSE 09:51:32 1621205
------------- ----------- -------------------- -----------
72 4,002 LSE 09:52:20 1622411
------------- ----------- -------------------- -----------
148 4,002 LSE 09:52:20 1622409
------------- ----------- -------------------- -----------
109 4,002 LSE 09:52:20 1622407
------------- ----------- -------------------- -----------
132 4,002 LSE 09:52:20 1622405
------------- ----------- -------------------- -----------
85 4,001 LSE 09:53:02 1623504
------------- ----------- -------------------- -----------
240 4,001 LSE 09:53:02 1623506
------------- ----------- -------------------- -----------
290 4,004 LSE 09:54:46 1625929
------------- ----------- -------------------- -----------
57 4,004 LSE 09:54:46 1625927
------------- ----------- -------------------- -----------
83 4,004 LSE 09:54:46 1625925
------------- ----------- -------------------- -----------
43 4,004 LSE 09:54:46 1625923
------------- ----------- -------------------- -----------
312 4,004 LSE 09:54:46 1625921
------------- ----------- -------------------- -----------
12 4,004 LSE 09:54:46 1625919
------------- ----------- -------------------- -----------
48 4,005 LSE 09:56:55 1629211
------------- ----------- -------------------- -----------
269 4,005 LSE 09:56:55 1629209
------------- ----------- -------------------- -----------
31 4,005 LSE 09:56:55 1629206
------------- ----------- -------------------- -----------
300 4,005 LSE 09:56:55 1629204
------------- ----------- -------------------- -----------
282 4,005 LSE 09:57:39 1630602
------------- ----------- -------------------- -----------
320 4,005 LSE 09:57:39 1630598
------------- ----------- -------------------- -----------
1 4,005 LSE 09:57:39 1630600
------------- ----------- -------------------- -----------
86 4,002 LSE 10:00:27 1636646
------------- ----------- -------------------- -----------
258 4,002 LSE 10:00:27 1636644
------------- ----------- -------------------- -----------
311 4,004 LSE 10:04:33 1643018
------------- ----------- -------------------- -----------
25 4,007 LSE 10:07:55 1648689
------------- ----------- -------------------- -----------
34 4,007 LSE 10:07:55 1648687
------------- ----------- -------------------- -----------
60 4,007 LSE 10:07:55 1648685
------------- ----------- -------------------- -----------
44 4,007 LSE 10:07:55 1648683
------------- ----------- -------------------- -----------
72 4,007 LSE 10:07:55 1648681
------------- ----------- -------------------- -----------
129 4,007 LSE 10:07:55 1648679
------------- ----------- -------------------- -----------
52 4,007 LSE 10:08:38 1649920
------------- ----------- -------------------- -----------
300 4,007 LSE 10:08:38 1649918
------------- ----------- -------------------- -----------
307 4,004 LSE 10:09:47 1651893
------------- ----------- -------------------- -----------
32 4,005 LSE 10:14:53 1660079
------------- ----------- -------------------- -----------
55 4,005 LSE 10:15:08 1660468
------------- ----------- -------------------- -----------
259 4,005 LSE 10:15:22 1660780
------------- ----------- -------------------- -----------
337 4,005 LSE 10:17:38 1664334
------------- ----------- -------------------- -----------
118 4,004 LSE 10:17:41 1664405
------------- ----------- -------------------- -----------
233 4,004 LSE 10:17:59 1664801
------------- ----------- -------------------- -----------
187 4,002 LSE 10:20:08 1668009
------------- ----------- -------------------- -----------
277 4,003 LSE 10:21:54 1670470
------------- ----------- -------------------- -----------
83 4,003 LSE 10:22:35 1671684
------------- ----------- -------------------- -----------
270 4,003 LSE 10:22:35 1671682
------------- ----------- -------------------- -----------
30 4,003 LSE 10:22:35 1671680
------------- ----------- -------------------- -----------
315 4,001 LSE 10:23:52 1673523
------------- ----------- -------------------- -----------
135 4,000 LSE 10:25:01 1675273
------------- ----------- -------------------- -----------
86 4,000 LSE 10:25:08 1675429
------------- ----------- -------------------- -----------
102 4,000 LSE 10:25:08 1675425
------------- ----------- -------------------- -----------
325 3,999 LSE 10:25:16 1675626
------------- ----------- -------------------- -----------
319 4,001 LSE 10:27:43 1679287
------------- ----------- -------------------- -----------
52 4,000 LSE 10:28:15 1680227
------------- ----------- -------------------- -----------
224 4,000 LSE 10:28:15 1680225
------------- ----------- -------------------- -----------
27 4,000 LSE 10:28:15 1680223
------------- ----------- -------------------- -----------
98 3,999 LSE 10:30:08 1683408
------------- ----------- -------------------- -----------
202 3,999 LSE 10:30:18 1683777
------------- ----------- -------------------- -----------
245 4,002 LSE 10:33:47 1690694
------------- ----------- -------------------- -----------
117 4,002 LSE 10:33:47 1690692
------------- ----------- -------------------- -----------
38 4,001 LSE 10:34:24 1692631
------------- ----------- -------------------- -----------
279 4,001 LSE 10:34:24 1692629
------------- ----------- -------------------- -----------
188 4,001 LSE 10:36:51 1696544
------------- ----------- -------------------- -----------
164 4,001 LSE 10:36:51 1696542
------------- ----------- -------------------- -----------
362 4,002 LSE 10:38:28 1699517
------------- ----------- -------------------- -----------
222 4,000 LSE 10:41:09 1705306
------------- ----------- -------------------- -----------
31 4,000 LSE 10:41:09 1705304
------------- ----------- -------------------- -----------
51 4,000 LSE 10:41:09 1705302
------------- ----------- -------------------- -----------
31 4,000 LSE 10:41:09 1705300
------------- ----------- -------------------- -----------
57 3,999 LSE 10:41:55 1706531
------------- ----------- -------------------- -----------
251 3,999 LSE 10:41:55 1706529
------------- ----------- -------------------- -----------
48 3,995 LSE 10:43:44 1709832
------------- ----------- -------------------- -----------
255 3,995 LSE 10:43:44 1709830
------------- ----------- -------------------- -----------
346 3,995 LSE 10:45:15 1712946
------------- ----------- -------------------- -----------
62 3,996 LSE 10:45:15 1712924
------------- ----------- -------------------- -----------
266 3,996 LSE 10:45:15 1712922
------------- ----------- -------------------- -----------
76 3,994 LSE 10:45:18 1713044
------------- ----------- -------------------- -----------
35 3,996 LSE 10:45:50 1713901
------------- ----------- -------------------- -----------
521 3,995 LSE 10:45:53 1713964
------------- ----------- -------------------- -----------
3 3,996 LSE 10:46:47 1715305
------------- ----------- -------------------- -----------
11 3,996 LSE 10:46:47 1715303
------------- ----------- -------------------- -----------
336 3,996 LSE 10:46:47 1715301
------------- ----------- -------------------- -----------
317 3,996 LSE 10:47:56 1717168
------------- ----------- -------------------- -----------
300 3,995 LSE 10:47:57 1717191
------------- ----------- -------------------- -----------
64 3,995 LSE 10:47:57 1717189
------------- ----------- -------------------- -----------
300 3,997 LSE 10:49:08 1719299
------------- ----------- -------------------- -----------
172 3,998 LSE 10:49:22 1719615
------------- ----------- -------------------- -----------
410 3,998 LSE 10:49:22 1719613
------------- ----------- -------------------- -----------
333 3,998 LSE 10:49:57 1720495
------------- ----------- -------------------- -----------
312 3,998 LSE 10:50:27 1721583
------------- ----------- -------------------- -----------
424 3,996 LSE 10:50:50 1722538
------------- ----------- -------------------- -----------
367 3,995 LSE 10:50:53 1722609
------------- ----------- -------------------- -----------
304 3,994 LSE 10:51:26 1723576
------------- ----------- -------------------- -----------
42 3,992 LSE 10:54:25 1729052
------------- ----------- -------------------- -----------
187 3,993 LSE 10:54:25 1729040
------------- ----------- -------------------- -----------
141 3,993 LSE 10:54:25 1729037
------------- ----------- -------------------- -----------
194 3,992 LSE 10:54:42 1729597
------------- ----------- -------------------- -----------
116 3,992 LSE 10:54:42 1729595
------------- ----------- -------------------- -----------
254 3,992 LSE 10:54:43 1729622
------------- ----------- -------------------- -----------
87 3,992 LSE 10:55:08 1730320
------------- ----------- -------------------- -----------
19 3,992 LSE 10:55:18 1730551
------------- ----------- -------------------- -----------
342 3,994 LSE 10:59:12 1737726
------------- ----------- -------------------- -----------
69 3,986 LSE 11:02:53 1740992
------------- ----------- -------------------- -----------
298 3,986 LSE 11:03:25 1741378
------------- ----------- -------------------- -----------
300 3,981 LSE 11:04:09 1741783
------------- ----------- -------------------- -----------
44 3,981 LSE 11:04:09 1741785
------------- ----------- -------------------- -----------
300 3,985 LSE 11:08:18 1744952
------------- ----------- -------------------- -----------
61 3,985 LSE 11:08:20 1744993
------------- ----------- -------------------- -----------
277 3,985 LSE 11:08:20 1744991
------------- ----------- -------------------- -----------
23 3,985 LSE 11:08:20 1744989
------------- ----------- -------------------- -----------
19 3,985 LSE 11:08:20 1744987
------------- ----------- -------------------- -----------
356 3,987 LSE 11:13:38 1749105
------------- ----------- -------------------- -----------
190 3,988 LSE 11:15:35 1750506
------------- ----------- -------------------- -----------
134 3,988 LSE 11:15:35 1750504
------------- ----------- -------------------- -----------
339 3,988 LSE 11:17:33 1752050
------------- ----------- -------------------- -----------
305 3,988 LSE 11:17:33 1752048
------------- ----------- -------------------- -----------
100 3,991 LSE 11:23:40 1756216
------------- ----------- -------------------- -----------
86 3,991 LSE 11:23:40 1756214
------------- ----------- -------------------- -----------
217 3,991 LSE 11:23:40 1756212
------------- ----------- -------------------- -----------
32 3,990 LSE 11:24:16 1756579
------------- ----------- -------------------- -----------
65 3,990 LSE 11:24:16 1756577
------------- ----------- -------------------- -----------
230 3,990 LSE 11:24:16 1756575
------------- ----------- -------------------- -----------
74 3,988 LSE 11:28:49 1759570
------------- ----------- -------------------- -----------
61 3,991 LSE 11:32:26 1762221
------------- ----------- -------------------- -----------
168 3,991 LSE 11:32:26 1762219
------------- ----------- -------------------- -----------
45 3,991 LSE 11:32:26 1762217
------------- ----------- -------------------- -----------
80 3,991 LSE 11:32:26 1762215
------------- ----------- -------------------- -----------
28 3,991 LSE 11:32:26 1762213
------------- ----------- -------------------- -----------
300 3,991 LSE 11:32:26 1762211
------------- ----------- -------------------- -----------
205 3,989 LSE 11:37:02 1765006
------------- ----------- -------------------- -----------
111 3,989 LSE 11:37:02 1765004
------------- ----------- -------------------- -----------
222 3,986 LSE 11:39:52 1766580
------------- ----------- -------------------- -----------
133 3,986 LSE 11:39:52 1766582
------------- ----------- -------------------- -----------
361 3,989 LSE 11:46:49 1770972
------------- ----------- -------------------- -----------
319 3,989 LSE 11:47:12 1771231
------------- ----------- -------------------- -----------
35 3,987 LSE 11:49:33 1772841
------------- ----------- -------------------- -----------
310 3,987 LSE 11:49:53 1773077
------------- ----------- -------------------- -----------
336 3,985 LSE 11:50:04 1773334
------------- ----------- -------------------- -----------
19 3,984 LSE 11:57:51 1777772
------------- ----------- -------------------- -----------
27 3,984 LSE 11:57:51 1777770
------------- ----------- -------------------- -----------
271 3,984 LSE 11:57:51 1777768
------------- ----------- -------------------- -----------
330 3,984 LSE 12:00:47 1779685
------------- ----------- -------------------- -----------
347 3,984 LSE 12:02:51 1780977
------------- ----------- -------------------- -----------
345 3,985 LSE 12:04:52 1782280
------------- ----------- -------------------- -----------
358 3,987 LSE 12:10:47 1785530
------------- ----------- -------------------- -----------
129 3,988 LSE 12:10:47 1785512
------------- ----------- -------------------- -----------
205 3,988 LSE 12:10:47 1785514
------------- ----------- -------------------- -----------
75 3,986 LSE 12:10:53 1785600
------------- ----------- -------------------- -----------
271 3,986 LSE 12:10:53 1785598
------------- ----------- -------------------- -----------
90 3,979 LSE 12:13:52 1787206
------------- ----------- -------------------- -----------
57 3,979 LSE 12:13:52 1787204
------------- ----------- -------------------- -----------
329 3,980 LSE 12:15:23 1788056
------------- ----------- -------------------- -----------
199 3,981 LSE 12:18:01 1789476
------------- ----------- -------------------- -----------
169 3,981 LSE 12:18:01 1789474
------------- ----------- -------------------- -----------
366 3,980 LSE 12:21:45 1792265
------------- ----------- -------------------- -----------
69 3,980 LSE 12:21:45 1792263
------------- ----------- -------------------- -----------
405 3,981 LSE 12:21:45 1792253
------------- ----------- -------------------- -----------
353 3,979 LSE 12:23:15 1793418
------------- ----------- -------------------- -----------
229 3,979 LSE 12:23:15 1793414
------------- ----------- -------------------- -----------
97 3,979 LSE 12:23:15 1793416
------------- ----------- -------------------- -----------
330 3,980 LSE 12:30:24 1797509
------------- ----------- -------------------- -----------
365 3,979 LSE 12:31:25 1798327
------------- ----------- -------------------- -----------
329 3,976 LSE 12:35:27 1801573
------------- ----------- -------------------- -----------
310 3,973 LSE 12:39:35 1804988
------------- ----------- -------------------- -----------
303 3,974 LSE 12:48:59 1812905
------------- ----------- -------------------- -----------
127 3,973 LSE 12:49:08 1813086
------------- ----------- -------------------- -----------
174 3,973 LSE 12:49:08 1813084
------------- ----------- -------------------- -----------
34 3,974 LSE 12:54:16 1817095
------------- ----------- -------------------- -----------
151 3,974 LSE 12:54:16 1817093
------------- ----------- -------------------- -----------
126 3,974 LSE 12:54:16 1817078
------------- ----------- -------------------- -----------
166 3,974 LSE 12:58:30 1820056
------------- ----------- -------------------- -----------
141 3,974 LSE 12:58:30 1820058
------------- ----------- -------------------- -----------
18 3,972 LSE 13:05:05 1825680
------------- ----------- -------------------- -----------
131 3,972 LSE 13:05:08 1825690
------------- ----------- -------------------- -----------
193 3,972 LSE 13:05:11 1825716
------------- ----------- -------------------- -----------
342 3,971 LSE 13:08:48 1828015
------------- ----------- -------------------- -----------
193 3,970 LSE 13:16:49 1833835
------------- ----------- -------------------- -----------
39 3,970 LSE 13:16:49 1833833
------------- ----------- -------------------- -----------
102 3,970 LSE 13:16:49 1833831
------------- ----------- -------------------- -----------
13 3,970 LSE 13:16:49 1833828
------------- ----------- -------------------- -----------
300 3,970 LSE 13:16:49 1833826
------------- ----------- -------------------- -----------
310 3,973 LSE 13:19:54 1836212
------------- ----------- -------------------- -----------
326 3,972 LSE 13:21:19 1837346
------------- ----------- -------------------- -----------
343 3,974 LSE 13:27:00 1841382
------------- ----------- -------------------- -----------
62 3,974 LSE 13:27:00 1841384
------------- ----------- -------------------- -----------
55 3,974 LSE 13:27:00 1841380
------------- ----------- -------------------- -----------
400 3,975 LSE 13:27:37 1841900
------------- ----------- -------------------- -----------
352 3,974 LSE 13:28:40 1842605
------------- ----------- -------------------- -----------
258 3,974 LSE 13:28:40 1842603
------------- ----------- -------------------- -----------
41 3,974 LSE 13:28:40 1842601
------------- ----------- -------------------- -----------
6 3,975 LSE 13:31:01 1844890
------------- ----------- -------------------- -----------
439 3,975 LSE 13:31:01 1844888
------------- ----------- -------------------- -----------
200 3,976 LSE 13:33:16 1846723
------------- ----------- -------------------- -----------
433 3,977 LSE 13:36:18 1850047
------------- ----------- -------------------- -----------
63 3,974 LSE 13:37:35 1850936
------------- ----------- -------------------- -----------
126 3,974 LSE 13:37:35 1850934
------------- ----------- -------------------- -----------
117 3,974 LSE 13:37:35 1850932
------------- ----------- -------------------- -----------
102 3,974 LSE 13:37:35 1850930
------------- ----------- -------------------- -----------
300 3,974 LSE 13:37:35 1850928
------------- ----------- -------------------- -----------
302 3,976 LSE 13:37:35 1850924
------------- ----------- -------------------- -----------
256 3,973 LSE 13:37:49 1851129
------------- ----------- -------------------- -----------
297 3,975 LSE 13:46:29 1857861
------------- ----------- -------------------- -----------
351 3,975 LSE 13:49:56 1861010
------------- ----------- -------------------- -----------
307 3,975 LSE 13:49:56 1861001
------------- ----------- -------------------- -----------
362 3,975 LSE 13:49:56 1860999
------------- ----------- -------------------- -----------
325 3,974 LSE 13:54:33 1865157
------------- ----------- -------------------- -----------
11 3,975 LSE 13:55:39 1866170
------------- ----------- -------------------- -----------
82 3,975 LSE 13:55:39 1866168
------------- ----------- -------------------- -----------
400 3,975 LSE 13:55:39 1866166
------------- ----------- -------------------- -----------
365 3,974 LSE 13:55:47 1866317
------------- ----------- -------------------- -----------
331 3,973 LSE 13:56:30 1866898
------------- ----------- -------------------- -----------
97 3,973 LSE 13:56:40 1867065
------------- ----------- -------------------- -----------
267 3,973 LSE 13:56:40 1867063
------------- ----------- -------------------- -----------
74 3,973 LSE 13:57:06 1867368
------------- ----------- -------------------- -----------
576 3,974 LSE 13:57:40 1867828
------------- ----------- -------------------- -----------
35 3,974 LSE 13:57:40 1867830
------------- ----------- -------------------- -----------
84 3,974 LSE 13:57:40 1867832
------------- ----------- -------------------- -----------
55 3,974 LSE 13:57:40 1867834
------------- ----------- -------------------- -----------
145 3,974 LSE 13:57:40 1867826
------------- ----------- -------------------- -----------
173 3,974 LSE 13:57:40 1867824
------------- ----------- -------------------- -----------
94 3,974 LSE 13:57:40 1867822
------------- ----------- -------------------- -----------
85 3,974 LSE 13:57:40 1867820
------------- ----------- -------------------- -----------
81 3,974 LSE 13:57:40 1867818
------------- ----------- -------------------- -----------
34 3,974 LSE 13:57:40 1867816
------------- ----------- -------------------- -----------
324 3,974 LSE 13:57:40 1867814
------------- ----------- -------------------- -----------
83 3,975 LSE 14:01:31 1871605
------------- ----------- -------------------- -----------
231 3,975 LSE 14:01:31 1871603
------------- ----------- -------------------- -----------
50 3,977 LSE 14:03:35 1873332
------------- ----------- -------------------- -----------
145 3,977 LSE 14:03:35 1873330
------------- ----------- -------------------- -----------
352 3,977 LSE 14:03:35 1873328
------------- ----------- -------------------- -----------
200 3,977 LSE 14:03:36 1873342
------------- ----------- -------------------- -----------
54 3,977 LSE 14:04:26 1874028
------------- ----------- -------------------- -----------
178 3,977 LSE 14:04:26 1874026
------------- ----------- -------------------- -----------
200 3,977 LSE 14:04:48 1874334
------------- ----------- -------------------- -----------
166 3,977 LSE 14:04:48 1874332
------------- ----------- -------------------- -----------
188 3,976 LSE 14:04:54 1874357
------------- ----------- -------------------- -----------
119 3,976 LSE 14:04:54 1874359
------------- ----------- -------------------- -----------
304 3,975 LSE 14:05:03 1874485
------------- ----------- -------------------- -----------
137 3,970 LSE 14:07:36 1876430
------------- ----------- -------------------- -----------
300 3,972 LSE 14:07:36 1876425
------------- ----------- -------------------- -----------
213 3,970 LSE 14:07:37 1876445
------------- ----------- -------------------- -----------
147 3,968 LSE 14:10:48 1879443
------------- ----------- -------------------- -----------
189 3,968 LSE 14:10:48 1879441
------------- ----------- -------------------- -----------
27 3,967 LSE 14:10:52 1879499
------------- ----------- -------------------- -----------
102 3,968 LSE 14:13:08 1881449
------------- ----------- -------------------- -----------
61 3,968 LSE 14:13:08 1881446
------------- ----------- -------------------- -----------
163 3,968 LSE 14:13:08 1881452
------------- ----------- -------------------- -----------
335 3,968 LSE 14:13:08 1881440
------------- ----------- -------------------- -----------
236 3,963 LSE 14:15:57 1884032
------------- ----------- -------------------- -----------
78 3,963 LSE 14:15:57 1884034
------------- ----------- -------------------- -----------
29 3,964 LSE 14:17:04 1885121
------------- ----------- -------------------- -----------
322 3,964 LSE 14:17:09 1885187
------------- ----------- -------------------- -----------
75 3,965 LSE 14:17:28 1885526
------------- ----------- -------------------- -----------
110 3,965 LSE 14:17:28 1885524
------------- ----------- -------------------- -----------
239 3,965 LSE 14:17:28 1885522
------------- ----------- -------------------- -----------
26 3,964 LSE 14:17:36 1885693
------------- ----------- -------------------- -----------
300 3,964 LSE 14:17:36 1885691
------------- ----------- -------------------- -----------
361 3,963 LSE 14:17:58 1885998
------------- ----------- -------------------- -----------
164 3,964 LSE 14:19:12 1887317
------------- ----------- -------------------- -----------
174 3,964 LSE 14:19:12 1887315
------------- ----------- -------------------- -----------
81 3,963 LSE 14:20:08 1888304
------------- ----------- -------------------- -----------
234 3,963 LSE 14:20:08 1888306
------------- ----------- -------------------- -----------
277 3,963 LSE 14:22:06 1890085
------------- ----------- -------------------- -----------
30 3,963 LSE 14:22:06 1890087
------------- ----------- -------------------- -----------
79 3,962 LSE 14:22:44 1890616
------------- ----------- -------------------- -----------
266 3,962 LSE 14:23:08 1891001
------------- ----------- -------------------- -----------
325 3,963 LSE 14:26:47 1894136
------------- ----------- -------------------- -----------
347 3,963 LSE 14:28:01 1895314
------------- ----------- -------------------- -----------
111 3,964 LSE 14:28:01 1895282
------------- ----------- -------------------- -----------
75 3,964 LSE 14:28:01 1895280
------------- ----------- -------------------- -----------
239 3,964 LSE 14:28:01 1895278
------------- ----------- -------------------- -----------
59 3,962 LSE 14:29:24 1897007
------------- ----------- -------------------- -----------
442 3,962 LSE 14:29:24 1897005
------------- ----------- -------------------- -----------
344 3,962 LSE 14:29:24 1897003
------------- ----------- -------------------- -----------
300 3,969 LSE 14:30:25 1901904
------------- ----------- -------------------- -----------
143 3,969 LSE 14:30:25 1901902
------------- ----------- -------------------- -----------
300 3,969 LSE 14:30:25 1901900
------------- ----------- -------------------- -----------
9 3,969 LSE 14:30:25 1901898
------------- ----------- -------------------- -----------
89 3,969 LSE 14:30:25 1901896
------------- ----------- -------------------- -----------
96 3,969 LSE 14:30:25 1901894
------------- ----------- -------------------- -----------
207 3,969 LSE 14:30:25 1901892
------------- ----------- -------------------- -----------
27 3,969 LSE 14:30:25 1901880
------------- ----------- -------------------- -----------
448 3,970 LSE 14:30:43 1902517
------------- ----------- -------------------- -----------
88 3,970 LSE 14:30:48 1902641
------------- ----------- -------------------- -----------
220 3,970 LSE 14:30:48 1902636
------------- ----------- -------------------- -----------
118 3,971 LSE 14:30:55 1902850
------------- ----------- -------------------- -----------
51 3,971 LSE 14:30:55 1902854
------------- ----------- -------------------- -----------
110 3,971 LSE 14:30:55 1902852
------------- ----------- -------------------- -----------
404 3,970 LSE 14:30:58 1902941
------------- ----------- -------------------- -----------
557 3,969 LSE 14:31:01 1903113
------------- ----------- -------------------- -----------
229 3,968 LSE 14:31:08 1903456
------------- ----------- -------------------- -----------
14 3,968 LSE 14:31:08 1903454
------------- ----------- -------------------- -----------
90 3,968 LSE 14:31:08 1903452
------------- ----------- -------------------- -----------
56 3,968 LSE 14:31:08 1903450
------------- ----------- -------------------- -----------
336 3,967 LSE 14:31:33 1904361
------------- ----------- -------------------- -----------
92 3,970 LSE 14:33:01 1907610
------------- ----------- -------------------- -----------
65 3,970 LSE 14:33:01 1907608
------------- ----------- -------------------- -----------
248 3,970 LSE 14:33:01 1907612
------------- ----------- -------------------- -----------
33 3,972 LSE 14:33:53 1909679
------------- ----------- -------------------- -----------
3 3,973 LSE 14:34:17 1910604
------------- ----------- -------------------- -----------
101 3,973 LSE 14:34:17 1910602
------------- ----------- -------------------- -----------
269 3,973 LSE 14:34:17 1910600
------------- ----------- -------------------- -----------
77 3,973 LSE 14:34:17 1910598
------------- ----------- -------------------- -----------
12 3,973 LSE 14:34:18 1910634
------------- ----------- -------------------- -----------
342 3,973 LSE 14:34:28 1910924
------------- ----------- -------------------- -----------
74 3,973 LSE 14:34:28 1910922
------------- ----------- -------------------- -----------
45 3,972 LSE 14:34:30 1910970
------------- ----------- -------------------- -----------
78 3,972 LSE 14:34:30 1910974
------------- ----------- -------------------- -----------
38 3,972 LSE 14:34:30 1910968
------------- ----------- -------------------- -----------
63 3,972 LSE 14:34:30 1910972
------------- ----------- -------------------- -----------
14 3,972 LSE 14:34:30 1910984
------------- ----------- -------------------- -----------
23 3,972 LSE 14:34:30 1910976
------------- ----------- -------------------- -----------
32 3,972 LSE 14:34:30 1910982
------------- ----------- -------------------- -----------
56 3,972 LSE 14:34:30 1910978
------------- ----------- -------------------- -----------
43 3,972 LSE 14:34:30 1910980
------------- ----------- -------------------- -----------
97 3,972 LSE 14:34:30 1910966
------------- ----------- -------------------- -----------
61 3,971 LSE 14:34:31 1911019
------------- ----------- -------------------- -----------
77 3,971 LSE 14:34:31 1911017
------------- ----------- -------------------- -----------
118 3,971 LSE 14:34:31 1911015
------------- ----------- -------------------- -----------
74 3,971 LSE 14:34:31 1911013
------------- ----------- -------------------- -----------
300 3,971 LSE 14:34:31 1911011
------------- ----------- -------------------- -----------
322 3,969 LSE 14:34:53 1911674
------------- ----------- -------------------- -----------
344 3,964 LSE 14:35:45 1913741
------------- ----------- -------------------- -----------
314 3,960 LSE 14:37:09 1915687
------------- ----------- -------------------- -----------
319 3,960 LSE 14:37:24 1916076
------------- ----------- -------------------- -----------
132 3,960 LSE 14:37:25 1916179
------------- ----------- -------------------- -----------
29 3,960 LSE 14:37:25 1916181
------------- ----------- -------------------- -----------
180 3,960 LSE 14:37:25 1916177
------------- ----------- -------------------- -----------
314 3,958 LSE 14:38:01 1917034
------------- ----------- -------------------- -----------
358 3,957 LSE 14:38:13 1917393
------------- ----------- -------------------- -----------
151 3,956 LSE 14:38:34 1917904
------------- ----------- -------------------- -----------
88 3,956 LSE 14:38:41 1918115
------------- ----------- -------------------- -----------
98 3,956 LSE 14:38:41 1918113
------------- ----------- -------------------- -----------
263 3,955 LSE 14:39:50 1920086
------------- ----------- -------------------- -----------
71 3,955 LSE 14:39:50 1920084
------------- ----------- -------------------- -----------
315 3,955 LSE 14:39:50 1920074
------------- ----------- -------------------- -----------
268 3,955 LSE 14:40:36 1921357
------------- ----------- -------------------- -----------
32 3,955 LSE 14:40:36 1921359
------------- ----------- -------------------- -----------
61 3,955 LSE 14:40:36 1921355
------------- ----------- -------------------- -----------
110 3,959 LSE 14:42:00 1923236
------------- ----------- -------------------- -----------
48 3,959 LSE 14:42:00 1923238
------------- ----------- -------------------- -----------
50 3,959 LSE 14:42:01 1923302
------------- ----------- -------------------- -----------
50 3,959 LSE 14:42:01 1923300
------------- ----------- -------------------- -----------
62 3,959 LSE 14:42:01 1923291
------------- ----------- -------------------- -----------
50 3,959 LSE 14:42:01 1923269
------------- ----------- -------------------- -----------
50 3,959 LSE 14:42:01 1923266
------------- ----------- -------------------- -----------
44 3,959 LSE 14:42:11 1923545
------------- ----------- -------------------- -----------
51 3,961 LSE 14:42:59 1924619
------------- ----------- -------------------- -----------
86 3,961 LSE 14:42:59 1924617
------------- ----------- -------------------- -----------
46 3,961 LSE 14:42:59 1924615
------------- ----------- -------------------- -----------
285 3,961 LSE 14:43:11 1924940
------------- ----------- -------------------- -----------
45 3,961 LSE 14:43:11 1924938
------------- ----------- -------------------- -----------
319 3,960 LSE 14:43:24 1925335
------------- ----------- -------------------- -----------
350 3,960 LSE 14:43:24 1925333
------------- ----------- -------------------- -----------
214 3,958 LSE 14:44:41 1927238
------------- ----------- -------------------- -----------
118 3,958 LSE 14:44:41 1927236
------------- ----------- -------------------- -----------
64 3,958 LSE 14:44:41 1927234
------------- ----------- -------------------- -----------
25 3,958 LSE 14:44:41 1927230
------------- ----------- -------------------- -----------
426 3,958 LSE 14:44:41 1927232
------------- ----------- -------------------- -----------
116 3,957 LSE 14:44:50 1927515
------------- ----------- -------------------- -----------
70 3,957 LSE 14:44:50 1927513
------------- ----------- -------------------- -----------
110 3,957 LSE 14:44:50 1927511
------------- ----------- -------------------- -----------
344 3,957 LSE 14:44:50 1927509
------------- ----------- -------------------- -----------
118 3,959 LSE 14:45:26 1929157
------------- ----------- -------------------- -----------
110 3,959 LSE 14:45:26 1929159
------------- ----------- -------------------- -----------
255 3,959 LSE 14:45:26 1929161
------------- ----------- -------------------- -----------
65 3,959 LSE 14:45:26 1929149
------------- ----------- -------------------- -----------
19 3,959 LSE 14:45:26 1929147
------------- ----------- -------------------- -----------
300 3,959 LSE 14:45:26 1929145
------------- ----------- -------------------- -----------
120 3,959 LSE 14:45:26 1929143
------------- ----------- -------------------- -----------
1 3,959 LSE 14:45:59 1929966
------------- ----------- -------------------- -----------
35 3,959 LSE 14:45:59 1929964
------------- ----------- -------------------- -----------
131 3,959 LSE 14:45:59 1929962
------------- ----------- -------------------- -----------
99 3,959 LSE 14:45:59 1929960
------------- ----------- -------------------- -----------
46 3,959 LSE 14:45:59 1929958
------------- ----------- -------------------- -----------
15 3,959 LSE 14:45:59 1929956
------------- ----------- -------------------- -----------
11 3,959 LSE 14:45:59 1929954
------------- ----------- -------------------- -----------
62 3,961 LSE 14:46:19 1930499
------------- ----------- -------------------- -----------
66 3,961 LSE 14:46:19 1930497
------------- ----------- -------------------- -----------
149 3,961 LSE 14:46:21 1930534
------------- ----------- -------------------- -----------
21 3,960 LSE 14:46:49 1931300
------------- ----------- -------------------- -----------
313 3,960 LSE 14:46:49 1931298
------------- ----------- -------------------- -----------
100 3,960 LSE 14:46:49 1931296
------------- ----------- -------------------- -----------
88 3,960 LSE 14:46:49 1931294
------------- ----------- -------------------- -----------
225 3,960 LSE 14:46:49 1931292
------------- ----------- -------------------- -----------
369 3,960 LSE 14:46:49 1931290
------------- ----------- -------------------- -----------
151 3,959 LSE 14:46:51 1931331
------------- ----------- -------------------- -----------
152 3,959 LSE 14:46:51 1931325
------------- ----------- -------------------- -----------
5 3,959 LSE 14:46:52 1931345
------------- ----------- -------------------- -----------
122 3,959 LSE 14:47:02 1931718
------------- ----------- -------------------- -----------
112 3,959 LSE 14:47:07 1931893
------------- ----------- -------------------- -----------
103 3,959 LSE 14:47:07 1931881
------------- ----------- -------------------- -----------
15 3,958 LSE 14:48:13 1933893
------------- ----------- -------------------- -----------
59 3,958 LSE 14:48:13 1933891
------------- ----------- -------------------- -----------
110 3,958 LSE 14:48:13 1933889
------------- ----------- -------------------- -----------
118 3,958 LSE 14:48:13 1933887
------------- ----------- -------------------- -----------
43 3,958 LSE 14:48:13 1933881
------------- ----------- -------------------- -----------
168 3,958 LSE 14:48:13 1933885
------------- ----------- -------------------- -----------
108 3,958 LSE 14:48:13 1933883
------------- ----------- -------------------- -----------
307 3,964 LSE 14:49:57 1936642
------------- ----------- -------------------- -----------
303 3,963 LSE 14:50:02 1936861
------------- ----------- -------------------- -----------
198 3,962 LSE 14:50:03 1936940
------------- ----------- -------------------- -----------
113 3,962 LSE 14:50:03 1936938
------------- ----------- -------------------- -----------
59 3,962 LSE 14:50:03 1936936
------------- ----------- -------------------- -----------
87 3,966 LSE 14:51:48 1939657
------------- ----------- -------------------- -----------
63 3,966 LSE 14:51:48 1939659
------------- ----------- -------------------- -----------
296 3,966 LSE 14:51:48 1939655
------------- ----------- -------------------- -----------
144 3,966 LSE 14:51:48 1939651
------------- ----------- -------------------- -----------
149 3,966 LSE 14:51:48 1939653
------------- ----------- -------------------- -----------
119 3,965 LSE 14:52:12 1940438
------------- ----------- -------------------- -----------
58 3,965 LSE 14:52:12 1940436
------------- ----------- -------------------- -----------
148 3,965 LSE 14:52:12 1940434
------------- ----------- -------------------- -----------
146 3,965 LSE 14:52:12 1940432
------------- ----------- -------------------- -----------
178 3,965 LSE 14:52:12 1940430
------------- ----------- -------------------- -----------
322 3,964 LSE 14:53:01 1941836
------------- ----------- -------------------- -----------
318 3,966 LSE 14:54:05 1943688
------------- ----------- -------------------- -----------
11 3,966 LSE 14:54:05 1943686
------------- ----------- -------------------- -----------
328 3,967 LSE 14:54:44 1944677
------------- ----------- -------------------- -----------
269 3,967 LSE 14:55:18 1945660
------------- ----------- -------------------- -----------
75 3,967 LSE 14:55:18 1945656
------------- ----------- -------------------- -----------
121 3,967 LSE 14:55:18 1945658
------------- ----------- -------------------- -----------
233 3,968 LSE 14:56:08 1947105
------------- ----------- -------------------- -----------
46 3,968 LSE 14:56:08 1947103
------------- ----------- -------------------- -----------
77 3,968 LSE 14:56:12 1947242
------------- ----------- -------------------- -----------
253 3,968 LSE 14:56:12 1947240
------------- ----------- -------------------- -----------
47 3,968 LSE 14:56:12 1947238
------------- ----------- -------------------- -----------
103 3,968 LSE 14:57:52 1949696
------------- ----------- -------------------- -----------
148 3,968 LSE 14:57:52 1949694
------------- ----------- -------------------- -----------
70 3,968 LSE 14:57:52 1949692
------------- ----------- -------------------- -----------
110 3,966 LSE 14:57:53 1949914
------------- ----------- -------------------- -----------
28 3,966 LSE 14:57:53 1949916
------------- ----------- -------------------- -----------
148 3,966 LSE 14:57:53 1949911
------------- ----------- -------------------- -----------
68 3,966 LSE 14:57:53 1949909
------------- ----------- -------------------- -----------
368 3,967 LSE 14:57:53 1949715
------------- ----------- -------------------- -----------
216 3,966 LSE 14:59:10 1952078
------------- ----------- -------------------- -----------
153 3,966 LSE 14:59:10 1952076
------------- ----------- -------------------- -----------
368 3,965 LSE 14:59:36 1952747
------------- ----------- -------------------- -----------
77 3,965 LSE 14:59:50 1953206
------------- ----------- -------------------- -----------
246 3,965 LSE 14:59:50 1953204
------------- ----------- -------------------- -----------
288 3,966 LSE 15:00:57 1957287
------------- ----------- -------------------- -----------
103 3,966 LSE 15:01:02 1957479
------------- ----------- -------------------- -----------
130 3,966 LSE 15:01:03 1957535
------------- ----------- -------------------- -----------
5 3,966 LSE 15:01:03 1957533
------------- ----------- -------------------- -----------
237 3,968 LSE 15:02:02 1959106
------------- ----------- -------------------- -----------
10 3,968 LSE 15:02:02 1959098
------------- ----------- -------------------- -----------
81 3,968 LSE 15:02:02 1959102
------------- ----------- -------------------- -----------
93 3,968 LSE 15:02:02 1959100
------------- ----------- -------------------- -----------
300 3,968 LSE 15:02:02 1959075
------------- ----------- -------------------- -----------
80 3,968 LSE 15:02:02 1959077
------------- ----------- -------------------- -----------
148 3,970 LSE 15:02:45 1960491
------------- ----------- -------------------- -----------
354 3,970 LSE 15:02:45 1960489
------------- ----------- -------------------- -----------
186 3,969 LSE 15:03:17 1961404
------------- ----------- -------------------- -----------
110 3,969 LSE 15:04:02 1962732
------------- ----------- -------------------- -----------
59 3,969 LSE 15:04:08 1963159
------------- ----------- -------------------- -----------
135 3,969 LSE 15:04:22 1963622
------------- ----------- -------------------- -----------
92 3,969 LSE 15:04:22 1963620
------------- ----------- -------------------- -----------
259 3,970 LSE 15:04:45 1964310
------------- ----------- -------------------- -----------
527 3,970 LSE 15:04:45 1964308
------------- ----------- -------------------- -----------
110 3,970 LSE 15:05:01 1964865
------------- ----------- -------------------- -----------
56 3,970 LSE 15:05:01 1964863
------------- ----------- -------------------- -----------
148 3,970 LSE 15:05:01 1964861
------------- ----------- -------------------- -----------
107 3,970 LSE 15:05:01 1964854
------------- ----------- -------------------- -----------
70 3,970 LSE 15:05:01 1964856
------------- ----------- -------------------- -----------
232 3,970 LSE 15:05:01 1964858
------------- ----------- -------------------- -----------
272 3,969 LSE 15:05:02 1965008
------------- ----------- -------------------- -----------
73 3,969 LSE 15:05:02 1965006
------------- ----------- -------------------- -----------
336 3,968 LSE 15:05:35 1966036
------------- ----------- -------------------- -----------
182 3,969 LSE 15:07:45 1969431
------------- ----------- -------------------- -----------
251 3,972 LSE 15:08:28 1970544
------------- ----------- -------------------- -----------
165 3,972 LSE 15:08:28 1970542
------------- ----------- -------------------- -----------
75 3,972 LSE 15:08:28 1970540
------------- ----------- -------------------- -----------
399 3,973 LSE 15:09:37 1972353
------------- ----------- -------------------- -----------
96 3,973 LSE 15:09:39 1972409
------------- ----------- -------------------- -----------
96 3,973 LSE 15:09:39 1972407
------------- ----------- -------------------- -----------
264 3,973 LSE 15:09:39 1972389
------------- ----------- -------------------- -----------
96 3,973 LSE 15:09:39 1972387
------------- ----------- -------------------- -----------
209 3,973 LSE 15:09:58 1972758
------------- ----------- -------------------- -----------
84 3,973 LSE 15:09:58 1972756
------------- ----------- -------------------- -----------
463 3,972 LSE 15:10:11 1973242
------------- ----------- -------------------- -----------
58 3,972 LSE 15:10:35 1974079
------------- ----------- -------------------- -----------
110 3,972 LSE 15:10:35 1974077
------------- ----------- -------------------- -----------
148 3,972 LSE 15:10:35 1974075
------------- ----------- -------------------- -----------
45 3,972 LSE 15:10:35 1974073
------------- ----------- -------------------- -----------
300 3,972 LSE 15:10:35 1974071
------------- ----------- -------------------- -----------
55 3,972 LSE 15:12:07 1976250
------------- ----------- -------------------- -----------
344 3,972 LSE 15:12:07 1976244
------------- ----------- -------------------- -----------
123 3,971 LSE 15:12:23 1976697
------------- ----------- -------------------- -----------
213 3,971 LSE 15:12:35 1976949
------------- ----------- -------------------- -----------
192 3,971 LSE 15:14:33 1979915
------------- ----------- -------------------- -----------
146 3,971 LSE 15:14:33 1979913
------------- ----------- -------------------- -----------
204 3,972 LSE 15:14:33 1979906
------------- ----------- -------------------- -----------
162 3,972 LSE 15:14:33 1979904
------------- ----------- -------------------- -----------
60 3,972 LSE 15:15:29 1981394
------------- ----------- -------------------- -----------
110 3,972 LSE 15:15:29 1981392
------------- ----------- -------------------- -----------
148 3,972 LSE 15:15:29 1981390
------------- ----------- -------------------- -----------
308 3,972 LSE 15:15:29 1981388
------------- ----------- -------------------- -----------
17 3,972 LSE 15:15:29 1981386
------------- ----------- -------------------- -----------
335 3,969 LSE 15:16:07 1983165
------------- ----------- -------------------- -----------
265 3,979 LSE 15:18:19 1986567
------------- ----------- -------------------- -----------
148 3,979 LSE 15:18:19 1986565
------------- ----------- -------------------- -----------
197 3,979 LSE 15:18:19 1986560
------------- ----------- -------------------- -----------
112 3,979 LSE 15:18:19 1986562
------------- ----------- -------------------- -----------
103 3,978 LSE 15:18:29 1986798
------------- ----------- -------------------- -----------
228 3,978 LSE 15:18:29 1986790
------------- ----------- -------------------- -----------
103 3,978 LSE 15:18:29 1986788
------------- ----------- -------------------- -----------
124 3,978 LSE 15:18:31 1986819
------------- ----------- -------------------- -----------
103 3,978 LSE 15:18:31 1986817
------------- ----------- -------------------- -----------
40 3,978 LSE 15:18:31 1986815
------------- ----------- -------------------- -----------
154 3,977 LSE 15:19:30 1988020
------------- ----------- -------------------- -----------
181 3,977 LSE 15:19:30 1988018
------------- ----------- -------------------- -----------
52 3,976 LSE 15:20:16 1989122
------------- ----------- -------------------- -----------
229 3,976 LSE 15:20:16 1989126
------------- ----------- -------------------- -----------
48 3,976 LSE 15:20:16 1989124
------------- ----------- -------------------- -----------
301 3,975 LSE 15:22:22 1991843
------------- ----------- -------------------- -----------
270 3,977 LSE 15:23:36 1993433
------------- ----------- -------------------- -----------
58 3,977 LSE 15:23:36 1993431
------------- ----------- -------------------- -----------
83 3,977 LSE 15:24:03 1993990
------------- ----------- -------------------- -----------
173 3,977 LSE 15:24:03 1993988
------------- ----------- -------------------- -----------
79 3,976 LSE 15:24:42 1995680
------------- ----------- -------------------- -----------
303 3,976 LSE 15:24:42 1995678
------------- ----------- -------------------- -----------
110 3,976 LSE 15:24:48 1995859
------------- ----------- -------------------- -----------
343 3,976 LSE 15:24:48 1995857
------------- ----------- -------------------- -----------
73 3,976 LSE 15:24:48 1995855
------------- ----------- -------------------- -----------
59 3,975 LSE 15:26:14 1999049
------------- ----------- -------------------- -----------
56 3,975 LSE 15:26:14 1999051
------------- ----------- -------------------- -----------
207 3,975 LSE 15:26:14 1999047
------------- ----------- -------------------- -----------
40 3,975 LSE 15:26:14 1999045
------------- ----------- -------------------- -----------
364 3,976 LSE 15:29:05 2002842
------------- ----------- -------------------- -----------
316 3,975 LSE 15:29:23 2003272
------------- ----------- -------------------- -----------
18 3,975 LSE 15:29:23 2003268
------------- ----------- -------------------- -----------
48 3,975 LSE 15:30:10 2004414
------------- ----------- -------------------- -----------
292 3,975 LSE 15:30:10 2004412
------------- ----------- -------------------- -----------
86 3,974 LSE 15:31:11 2006062
------------- ----------- -------------------- -----------
148 3,974 LSE 15:31:11 2006060
------------- ----------- -------------------- -----------
86 3,974 LSE 15:31:11 2006058
------------- ----------- -------------------- -----------
322 3,974 LSE 15:31:11 2006056
------------- ----------- -------------------- -----------
235 3,973 LSE 15:31:14 2006118
------------- ----------- -------------------- -----------
122 3,973 LSE 15:31:14 2006116
------------- ----------- -------------------- -----------
21 3,972 LSE 15:34:45 2010916
------------- ----------- -------------------- -----------
13 3,972 LSE 15:34:45 2010914
------------- ----------- -------------------- -----------
91 3,972 LSE 15:34:45 2010918
------------- ----------- -------------------- -----------
213 3,972 LSE 15:34:45 2010920
------------- ----------- -------------------- -----------
77 3,971 LSE 15:34:49 2011095
------------- ----------- -------------------- -----------
111 3,971 LSE 15:34:49 2011093
------------- ----------- -------------------- -----------
69 3,971 LSE 15:34:49 2011091
------------- ----------- -------------------- -----------
77 3,971 LSE 15:34:49 2011089
------------- ----------- -------------------- -----------
20 3,970 LSE 15:35:08 2011526
------------- ----------- -------------------- -----------
300 3,970 LSE 15:35:08 2011524
------------- ----------- -------------------- -----------
85 3,973 LSE 15:36:33 2013518
------------- ----------- -------------------- -----------
46 3,973 LSE 15:36:33 2013520
------------- ----------- -------------------- -----------
231 3,973 LSE 15:36:33 2013516
------------- ----------- -------------------- -----------
30 3,970 LSE 15:38:33 2016308
------------- ----------- -------------------- -----------
322 3,970 LSE 15:38:33 2016310
------------- ----------- -------------------- -----------
72 3,969 LSE 15:39:05 2017124
------------- ----------- -------------------- -----------
278 3,969 LSE 15:39:05 2017122
------------- ----------- -------------------- -----------
300 3,966 LSE 15:41:56 2021075
------------- ----------- -------------------- -----------
312 3,964 LSE 15:43:12 2023034
------------- ----------- -------------------- -----------
34 3,962 LSE 15:45:19 2026069
------------- ----------- -------------------- -----------
58 3,962 LSE 15:45:19 2026067
------------- ----------- -------------------- -----------
229 3,962 LSE 15:45:19 2026065
------------- ----------- -------------------- -----------
39 3,962 LSE 15:45:19 2026063
------------- ----------- -------------------- -----------
6 3,962 LSE 15:49:01 2031697
------------- ----------- -------------------- -----------
300 3,962 LSE 15:49:01 2031695
------------- ----------- -------------------- -----------
128 3,963 LSE 15:50:42 2034424
------------- ----------- -------------------- -----------
215 3,963 LSE 15:50:42 2034426
------------- ----------- -------------------- -----------
334 3,963 LSE 15:50:59 2034810
------------- ----------- -------------------- -----------
52 3,963 LSE 15:52:33 2037077
------------- ----------- -------------------- -----------
336 3,963 LSE 15:52:33 2037075
------------- ----------- -------------------- -----------
193 3,963 LSE 15:52:33 2037073
------------- ----------- -------------------- -----------
54 3,963 LSE 15:52:33 2037071
------------- ----------- -------------------- -----------
116 3,963 LSE 15:52:33 2037069
------------- ----------- -------------------- -----------
336 3,963 LSE 15:52:33 2037067
------------- ----------- -------------------- -----------
308 3,963 LSE 15:52:48 2037380
------------- ----------- -------------------- -----------
352 3,963 LSE 15:54:47 2039827
------------- ----------- -------------------- -----------
165 3,964 LSE 15:54:47 2039809
------------- ----------- -------------------- -----------
156 3,964 LSE 15:54:47 2039807
------------- ----------- -------------------- -----------
22 3,964 LSE 15:54:47 2039805
------------- ----------- -------------------- -----------
321 3,963 LSE 15:57:25 2043486
------------- ----------- -------------------- -----------
115 3,963 LSE 15:57:39 2043890
------------- ----------- -------------------- -----------
90 3,963 LSE 15:57:39 2043892
------------- ----------- -------------------- -----------
97 3,963 LSE 15:57:39 2043894
------------- ----------- -------------------- -----------
260 3,963 LSE 15:58:21 2044756
------------- ----------- -------------------- -----------
83 3,963 LSE 15:58:21 2044754
------------- ----------- -------------------- -----------
180 3,962 LSE 15:58:57 2045486
------------- ----------- -------------------- -----------
149 3,962 LSE 15:58:57 2045484
------------- ----------- -------------------- -----------
366 3,960 LSE 16:00:06 2048153
------------- ----------- -------------------- -----------
338 3,962 LSE 16:00:06 2048149
------------- ----------- -------------------- -----------
497 3,959 LSE 16:03:05 2052533
------------- ----------- -------------------- -----------
174 3,959 LSE 16:03:05 2052531
------------- ----------- -------------------- -----------
167 3,959 LSE 16:03:05 2052529
------------- ----------- -------------------- -----------
179 3,955 LSE 16:04:17 2053951
------------- ----------- -------------------- -----------
135 3,955 LSE 16:04:17 2053949
------------- ----------- -------------------- -----------
84 3,953 LSE 16:05:18 2055298
------------- ----------- -------------------- -----------
307 3,956 LSE 16:06:39 2057107
------------- ----------- -------------------- -----------
173 3,956 LSE 16:06:39 2057105
------------- ----------- -------------------- -----------
254 3,956 LSE 16:06:39 2057103
------------- ----------- -------------------- -----------
140 3,956 LSE 16:06:39 2057101
------------- ----------- -------------------- -----------
331 3,955 LSE 16:08:50 2059945
------------- ----------- -------------------- -----------
203 3,956 LSE 16:09:53 2061560
------------- ----------- -------------------- -----------
132 3,956 LSE 16:09:53 2061558
------------- ----------- -------------------- -----------
322 3,955 LSE 16:10:01 2061724
------------- ----------- -------------------- -----------
331 3,954 LSE 16:11:25 2064013
------------- ----------- -------------------- -----------
311 3,953 LSE 16:11:51 2064553
------------- ----------- -------------------- -----------
36 3,955 LSE 16:12:45 2065788
------------- ----------- -------------------- -----------
616 3,956 LSE 16:13:14 2066682
------------- ----------- -------------------- -----------
16 3,956 LSE 16:13:14 2066686
------------- ----------- -------------------- -----------
66 3,956 LSE 16:13:14 2066690
------------- ----------- -------------------- -----------
542 3,956 LSE 16:13:14 2066692
------------- ----------- -------------------- -----------
110 3,956 LSE 16:13:17 2066773
------------- ----------- -------------------- -----------
300 3,956 LSE 16:13:17 2066771
------------- ----------- -------------------- -----------
56 3,956 LSE 16:13:17 2066769
------------- ----------- -------------------- -----------
173 3,956 LSE 16:13:17 2066767
------------- ----------- -------------------- -----------
217 3,956 LSE 16:13:17 2066765
------------- ----------- -------------------- -----------
357 3,956 LSE 16:13:17 2066763
------------- ----------- -------------------- -----------
186 3,956 LSE 16:13:26 2067059
------------- ----------- -------------------- -----------
90 3,956 LSE 16:13:43 2067542
------------- ----------- -------------------- -----------
74 3,957 LSE 16:13:58 2067887
------------- ----------- -------------------- -----------
474 3,957 LSE 16:13:58 2067889
------------- ----------- -------------------- -----------
507 3,957 LSE 16:13:58 2067885
------------- ----------- -------------------- -----------
6 3,956 LSE 16:14:07 2068275
------------- ----------- -------------------- -----------
300 3,956 LSE 16:14:07 2068273
------------- ----------- -------------------- -----------
246 3,956 LSE 16:14:07 2068271
------------- ----------- -------------------- -----------
316 3,956 LSE 16:14:29 2069105
------------- ----------- -------------------- -----------
159 3,956 LSE 16:14:29 2069103
------------- ----------- -------------------- -----------
87 3,956 LSE 16:14:29 2069101
------------- ----------- -------------------- -----------
121 3,956 LSE 16:14:29 2069099
------------- ----------- -------------------- -----------
122 3,956 LSE 16:14:30 2069116
------------- ----------- -------------------- -----------
197 3,956 LSE 16:14:30 2069114
------------- ----------- -------------------- -----------
100 3,956 LSE 16:15:03 2070012
------------- ----------- -------------------- -----------
26 3,956 LSE 16:15:03 2069976
------------- ----------- -------------------- -----------
105 3,956 LSE 16:15:03 2069974
------------- ----------- -------------------- -----------
58 3,956 LSE 16:15:03 2069972
------------- ----------- -------------------- -----------
19 3,956 LSE 16:15:03 2069970
------------- ----------- -------------------- -----------
105 3,956 LSE 16:15:03 2069962
------------- ----------- -------------------- -----------
173 3,956 LSE 16:15:03 2069964
------------- ----------- -------------------- -----------
55 3,956 LSE 16:15:03 2069966
------------- ----------- -------------------- -----------
338 3,956 LSE 16:15:03 2069968
------------- ----------- -------------------- -----------
358 3,956 LSE 16:15:03 2069958
------------- ----------- -------------------- -----------
360 3,956 LSE 16:15:03 2069960
------------- ----------- -------------------- -----------
96 3,958 LSE 16:15:52 2071347
------------- ----------- -------------------- -----------
297 3,958 LSE 16:15:54 2071499
------------- ----------- -------------------- -----------
105 3,958 LSE 16:15:54 2071497
------------- ----------- -------------------- -----------
1,649 3,958 LSE 16:15:54 2071491
------------- ----------- -------------------- -----------
300 3,958 LSE 16:15:54 2071489
------------- ----------- -------------------- -----------
90 3,958 LSE 16:15:54 2071493
------------- ----------- -------------------- -----------
96 3,958 LSE 16:15:54 2071495
------------- ----------- -------------------- -----------
180 3,958 LSE 16:15:54 2071487
------------- ----------- -------------------- -----------
300 3,958 LSE 16:15:54 2071485
------------- ----------- -------------------- -----------
111 3,958 LSE 16:15:54 2071483
------------- ----------- -------------------- -----------
237 3,958 LSE 16:15:54 2071481
------------- ----------- -------------------- -----------
184 3,958 LSE 16:15:54 2071479
------------- ----------- -------------------- -----------
290 3,958 LSE 16:16:02 2071753
------------- ----------- -------------------- -----------
340 3,958 LSE 16:16:35 2072666
------------- ----------- -------------------- -----------
317 3,958 LSE 16:16:35 2072664
------------- ----------- -------------------- -----------
45 3,958 LSE 16:16:35 2072662
------------- ----------- -------------------- -----------
467 3,958 LSE 16:16:35 2072658
------------- ----------- -------------------- -----------
300 3,958 LSE 16:16:35 2072656
------------- ----------- -------------------- -----------
196 3,958 LSE 16:16:35 2072652
------------- ----------- -------------------- -----------
223 3,958 LSE 16:16:53 2073037
------------- ----------- -------------------- -----------
100 3,958 LSE 16:16:53 2073039
------------- ----------- -------------------- -----------
25 3,959 LSE 16:17:00 2073202
------------- ----------- -------------------- -----------
262 3,959 LSE 16:17:03 2073358
------------- ----------- -------------------- -----------
61 3,959 LSE 16:17:03 2073356
------------- ----------- -------------------- -----------
173 3,959 LSE 16:17:03 2073354
------------- ----------- -------------------- -----------
217 3,959 LSE 16:17:03 2073352
------------- ----------- -------------------- -----------
294 3,959 LSE 16:17:03 2073350
------------- ----------- -------------------- -----------
343 3,959 LSE 16:17:03 2073348
------------- ----------- -------------------- -----------
436 3,959 LSE 16:17:03 2073346
------------- ----------- -------------------- -----------
1,308 3,959 LSE 16:17:03 2073344
------------- ----------- -------------------- -----------
51 3,959 LSE 16:17:14 2073566
------------- ----------- -------------------- -----------
308 3,959 LSE 16:17:14 2073563
------------- ----------- -------------------- -----------
146 3,960 LSE 16:17:32 2074413
------------- ----------- -------------------- -----------
120 3,960 LSE 16:17:32 2074411
------------- ----------- -------------------- -----------
933 3,960 LSE 16:17:32 2074409
------------- ----------- -------------------- -----------
176 3,960 LSE 16:17:32 2074407
------------- ----------- -------------------- -----------
502 3,960 LSE 16:17:32 2074405
------------- ----------- -------------------- -----------
71 3,960 LSE 16:17:32 2074403
------------- ----------- -------------------- -----------
300 3,960 LSE 16:17:32 2074385
------------- ----------- -------------------- -----------
124 3,960 LSE 16:17:32 2074383
------------- ----------- -------------------- -----------
287 3,960 LSE 16:17:32 2074380
------------- ----------- -------------------- -----------
264 3,960 LSE 16:17:32 2074378
------------- ----------- -------------------- -----------
147 3,960 LSE 16:17:32 2074376
------------- ----------- -------------------- -----------
53 3,960 LSE 16:17:32 2074374
------------- ----------- -------------------- -----------
267 3,960 LSE 16:17:32 2074370
------------- ----------- -------------------- -----------
138 3,960 LSE 16:17:32 2074372
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
425 45.99 ISE 08:03:54 1418248
------------- -------------- -------------------- --------
119 45.99 ISE 08:03:54 1418246
------------- -------------- -------------------- --------
541 45.99 ISE 08:03:54 1418215
------------- -------------- -------------------- --------
91 45.99 ISE 08:03:54 1418213
------------- -------------- -------------------- --------
409 45.96 ISE 08:04:14 1419082
------------- -------------- -------------------- --------
519 45.96 ISE 08:08:18 1425875
------------- -------------- -------------------- --------
424 45.99 ISE 08:11:23 1431362
------------- -------------- -------------------- --------
476 45.97 ISE 08:11:26 1431603
------------- -------------- -------------------- --------
243 45.96 ISE 08:11:49 1432252
------------- -------------- -------------------- --------
200 45.96 ISE 08:11:49 1432254
------------- -------------- -------------------- --------
49 46.07 ISE 08:22:34 1451702
------------- -------------- -------------------- --------
360 46.07 ISE 08:22:49 1452131
------------- -------------- -------------------- --------
152 46.08 ISE 08:25:08 1455860
------------- -------------- -------------------- --------
186 46.08 ISE 08:25:49 1456975
------------- -------------- -------------------- --------
115 46.08 ISE 08:25:49 1456973
------------- -------------- -------------------- --------
297 46.05 ISE 08:25:53 1457070
------------- -------------- -------------------- --------
167 46.05 ISE 08:25:53 1457068
------------- -------------- -------------------- --------
209 45.96 ISE 08:30:00 1464674
------------- -------------- -------------------- --------
80 45.96 ISE 08:30:00 1464651
------------- -------------- -------------------- --------
127 45.96 ISE 08:30:00 1464649
------------- -------------- -------------------- --------
451 45.92 ISE 08:31:32 1468263
------------- -------------- -------------------- --------
498 46.01 ISE 08:35:54 1477022
------------- -------------- -------------------- --------
140 46.00 ISE 08:36:16 1477923
------------- -------------- -------------------- --------
300 46.00 ISE 08:36:16 1477921
------------- -------------- -------------------- --------
205 45.99 ISE 08:36:19 1478022
------------- -------------- -------------------- --------
1 45.99 ISE 08:36:19 1478019
------------- -------------- -------------------- --------
300 46.00 ISE 08:36:31 1478426
------------- -------------- -------------------- --------
679 46.00 ISE 08:36:31 1478428
------------- -------------- -------------------- --------
394 46.00 ISE 08:36:31 1478424
------------- -------------- -------------------- --------
119 46.00 ISE 08:36:31 1478422
------------- -------------- -------------------- --------
286 45.99 ISE 08:36:33 1478475
------------- -------------- -------------------- --------
233 45.99 ISE 08:36:33 1478473
------------- -------------- -------------------- --------
505 45.99 ISE 08:36:53 1479143
------------- -------------- -------------------- --------
62 45.96 ISE 08:37:15 1479898
------------- -------------- -------------------- --------
117 45.96 ISE 08:37:23 1480139
------------- -------------- -------------------- --------
92 45.96 ISE 08:37:23 1480137
------------- -------------- -------------------- --------
204 45.96 ISE 08:37:23 1480135
------------- -------------- -------------------- --------
424 45.98 ISE 08:42:08 1489405
------------- -------------- -------------------- --------
476 45.97 ISE 08:43:40 1492061
------------- -------------- -------------------- --------
421 45.94 ISE 08:43:48 1492386
------------- -------------- -------------------- --------
112 45.93 ISE 08:45:27 1495712
------------- -------------- -------------------- --------
259 45.93 ISE 08:45:27 1495701
------------- -------------- -------------------- --------
51 45.93 ISE 08:45:50 1496445
------------- -------------- -------------------- --------
102 45.92 ISE 08:46:15 1497311
------------- -------------- -------------------- --------
326 45.92 ISE 08:46:15 1497306
------------- -------------- -------------------- --------
60 45.92 ISE 08:46:15 1497304
------------- -------------- -------------------- --------
118 45.92 ISE 08:46:15 1497302
------------- -------------- -------------------- --------
463 45.92 ISE 08:46:15 1497300
------------- -------------- -------------------- --------
427 45.92 ISE 08:46:15 1497289
------------- -------------- -------------------- --------
410 45.91 ISE 08:48:06 1501010
------------- -------------- -------------------- --------
212 45.92 ISE 08:48:06 1500999
------------- -------------- -------------------- --------
131 45.91 ISE 08:48:06 1500997
------------- -------------- -------------------- --------
128 45.91 ISE 08:48:06 1500995
------------- -------------- -------------------- --------
529 45.91 ISE 08:48:06 1500988
------------- -------------- -------------------- --------
453 45.92 ISE 08:48:06 1500984
------------- -------------- -------------------- --------
410 45.98 ISE 08:51:40 1507754
------------- -------------- -------------------- --------
251 45.99 ISE 08:52:25 1509187
------------- -------------- -------------------- --------
1 45.99 ISE 08:52:27 1509260
------------- -------------- -------------------- --------
196 45.99 ISE 08:52:28 1509263
------------- -------------- -------------------- --------
150 45.99 ISE 08:55:28 1514623
------------- -------------- -------------------- --------
193 45.98 ISE 08:56:04 1515762
------------- -------------- -------------------- --------
132 45.98 ISE 08:56:04 1515760
------------- -------------- -------------------- --------
356 45.98 ISE 08:56:13 1516064
------------- -------------- -------------------- --------
143 45.98 ISE 08:56:13 1516062
------------- -------------- -------------------- --------
180 45.98 ISE 08:56:13 1516060
------------- -------------- -------------------- --------
310 45.98 ISE 08:57:04 1517774
------------- -------------- -------------------- --------
165 45.98 ISE 08:57:04 1517772
------------- -------------- -------------------- --------
80 45.96 ISE 08:58:01 1519597
------------- -------------- -------------------- --------
368 45.96 ISE 08:58:01 1519599
------------- -------------- -------------------- --------
7 45.96 ISE 08:58:01 1519595
------------- -------------- -------------------- --------
13 45.98 ISE 09:00:20 1524835
------------- -------------- -------------------- --------
395 45.98 ISE 09:00:20 1524833
------------- -------------- -------------------- --------
60 45.99 ISE 09:03:26 1529924
------------- -------------- -------------------- --------
128 45.99 ISE 09:03:26 1529922
------------- -------------- -------------------- --------
131 45.99 ISE 09:03:26 1529920
------------- -------------- -------------------- --------
538 45.99 ISE 09:03:26 1529917
------------- -------------- -------------------- --------
496 45.97 ISE 09:03:27 1529962
------------- -------------- -------------------- --------
109 45.94 ISE 09:04:04 1530755
------------- -------------- -------------------- --------
474 45.95 ISE 09:04:35 1531595
------------- -------------- -------------------- --------
396 46.00 ISE 09:05:02 1532469
------------- -------------- -------------------- --------
300 46.00 ISE 09:05:02 1532467
------------- -------------- -------------------- --------
172 46.00 ISE 09:05:02 1532463
------------- -------------- -------------------- --------
314 46.00 ISE 09:05:02 1532465
------------- -------------- -------------------- --------
380 46.00 ISE 09:05:05 1532525
------------- -------------- -------------------- --------
41 46.00 ISE 09:05:05 1532523
------------- -------------- -------------------- --------
831 46.00 ISE 09:05:05 1532521
------------- -------------- -------------------- --------
28 46.00 ISE 09:05:05 1532519
------------- -------------- -------------------- --------
467 45.99 ISE 09:05:16 1532897
------------- -------------- -------------------- --------
414 45.98 ISE 09:05:49 1533887
------------- -------------- -------------------- --------
106 45.98 ISE 09:07:43 1536910
------------- -------------- -------------------- --------
119 45.98 ISE 09:07:43 1536908
------------- -------------- -------------------- --------
122 45.98 ISE 09:07:43 1536906
------------- -------------- -------------------- --------
128 45.98 ISE 09:07:43 1536904
------------- -------------- -------------------- --------
446 45.98 ISE 09:07:43 1536894
------------- -------------- -------------------- --------
7 45.98 ISE 09:07:43 1536892
------------- -------------- -------------------- --------
319 45.98 ISE 09:07:43 1536890
------------- -------------- -------------------- --------
92 45.98 ISE 09:07:43 1536888
------------- -------------- -------------------- --------
421 45.98 ISE 09:08:34 1539728
------------- -------------- -------------------- --------
60 45.97 ISE 09:10:08 1543669
------------- -------------- -------------------- --------
100 45.97 ISE 09:10:08 1543671
------------- -------------- -------------------- --------
150 45.97 ISE 09:10:16 1543844
------------- -------------- -------------------- --------
136 45.97 ISE 09:10:18 1543884
------------- -------------- -------------------- --------
15 45.97 ISE 09:10:46 1544483
------------- -------------- -------------------- --------
464 45.94 ISE 09:12:29 1547207
------------- -------------- -------------------- --------
194 45.92 ISE 09:14:30 1550551
------------- -------------- -------------------- --------
254 45.92 ISE 09:14:30 1550549
------------- -------------- -------------------- --------
184 45.92 ISE 09:14:34 1550735
------------- -------------- -------------------- --------
314 45.92 ISE 09:14:34 1550733
------------- -------------- -------------------- --------
181 45.89 ISE 09:14:37 1550815
------------- -------------- -------------------- --------
150 45.89 ISE 09:14:58 1551381
------------- -------------- -------------------- --------
108 45.89 ISE 09:14:58 1551383
------------- -------------- -------------------- --------
84 45.92 ISE 09:18:28 1557255
------------- -------------- -------------------- --------
172 45.92 ISE 09:18:28 1557243
------------- -------------- -------------------- --------
400 45.92 ISE 09:18:28 1557241
------------- -------------- -------------------- --------
310 45.92 ISE 09:18:28 1557229
------------- -------------- -------------------- --------
487 45.88 ISE 09:19:53 1559605
------------- -------------- -------------------- --------
334 45.85 ISE 09:22:21 1563813
------------- -------------- -------------------- --------
43 45.85 ISE 09:22:37 1564182
------------- -------------- -------------------- --------
119 45.85 ISE 09:22:37 1564174
------------- -------------- -------------------- --------
194 45.85 ISE 09:22:37 1564176
------------- -------------- -------------------- --------
60 45.85 ISE 09:22:37 1564178
------------- -------------- -------------------- --------
60 45.85 ISE 09:22:37 1564180
------------- -------------- -------------------- --------
137 45.85 ISE 09:22:37 1564168
------------- -------------- -------------------- --------
284 45.85 ISE 09:27:39 1572952
------------- -------------- -------------------- --------
46 45.85 ISE 09:27:39 1572950
------------- -------------- -------------------- --------
179 45.85 ISE 09:27:51 1573302
------------- -------------- -------------------- --------
406 45.85 ISE 09:29:16 1575704
------------- -------------- -------------------- --------
29 45.85 ISE 09:29:16 1575702
------------- -------------- -------------------- --------
472 45.84 ISE 09:29:37 1576283
------------- -------------- -------------------- --------
428 45.87 ISE 09:33:24 1583019
------------- -------------- -------------------- --------
489 45.87 ISE 09:33:24 1583021
------------- -------------- -------------------- --------
289 45.85 ISE 09:33:43 1583602
------------- -------------- -------------------- --------
145 45.86 ISE 09:33:43 1583589
------------- -------------- -------------------- --------
263 45.86 ISE 09:33:43 1583587
------------- -------------- -------------------- --------
64 45.86 ISE 09:33:43 1583582
------------- -------------- -------------------- --------
410 45.87 ISE 09:33:43 1583580
------------- -------------- -------------------- --------
350 45.85 ISE 09:33:44 1583632
------------- -------------- -------------------- --------
179 45.85 ISE 09:33:44 1583606
------------- -------------- -------------------- --------
152 45.85 ISE 09:33:45 1583667
------------- -------------- -------------------- --------
145 45.85 ISE 09:38:59 1592380
------------- -------------- -------------------- --------
120 45.85 ISE 09:39:01 1592450
------------- -------------- -------------------- --------
466 45.85 ISE 09:39:02 1592494
------------- -------------- -------------------- --------
184 45.85 ISE 09:39:02 1592492
------------- -------------- -------------------- --------
7 45.85 ISE 09:39:02 1592486
------------- -------------- -------------------- --------
12 45.87 ISE 09:40:09 1594668
------------- -------------- -------------------- --------
409 45.89 ISE 09:41:03 1597097
------------- -------------- -------------------- --------
533 45.89 ISE 09:41:03 1597094
------------- -------------- -------------------- --------
390 45.89 ISE 09:41:03 1597079
------------- -------------- -------------------- --------
19 45.89 ISE 09:41:03 1597077
------------- -------------- -------------------- --------
189 45.89 ISE 09:41:03 1597075
------------- -------------- -------------------- --------
498 45.89 ISE 09:41:03 1597073
------------- -------------- -------------------- --------
475 45.89 ISE 09:44:18 1604929
------------- -------------- -------------------- --------
150 45.90 ISE 09:45:22 1607606
------------- -------------- -------------------- --------
127 45.90 ISE 09:45:25 1607814
------------- -------------- -------------------- --------
64 45.90 ISE 09:45:27 1607856
------------- -------------- -------------------- --------
147 45.90 ISE 09:45:59 1608952
------------- -------------- -------------------- --------
462 45.90 ISE 09:45:59 1608950
------------- -------------- -------------------- --------
90 45.89 ISE 09:47:53 1612446
------------- -------------- -------------------- --------
294 45.89 ISE 09:47:53 1612444
------------- -------------- -------------------- --------
188 45.96 ISE 09:53:02 1623517
------------- -------------- -------------------- --------
144 45.96 ISE 09:53:02 1623515
------------- -------------- -------------------- --------
120 45.96 ISE 09:53:02 1623519
------------- -------------- -------------------- --------
8 45.96 ISE 09:53:02 1623521
------------- -------------- -------------------- --------
517 45.96 ISE 09:53:02 1623513
------------- -------------- -------------------- --------
493 45.97 ISE 09:54:08 1625007
------------- -------------- -------------------- --------
140 46.00 ISE 09:54:40 1625762
------------- -------------- -------------------- --------
300 46.00 ISE 09:54:40 1625760
------------- -------------- -------------------- --------
440 45.99 ISE 09:54:46 1625917
------------- -------------- -------------------- --------
611 45.99 ISE 09:55:21 1626878
------------- -------------- -------------------- --------
470 46.00 ISE 09:55:46 1627549
------------- -------------- -------------------- --------
300 46.00 ISE 09:55:46 1627547
------------- -------------- -------------------- --------
412 45.99 ISE 09:55:46 1627545
------------- -------------- -------------------- --------
124 46.00 ISE 09:55:46 1627543
------------- -------------- -------------------- --------
300 46.00 ISE 09:55:46 1627541
------------- -------------- -------------------- --------
731 46.00 ISE 09:56:06 1628000
------------- -------------- -------------------- --------
14 46.00 ISE 09:56:06 1627998
------------- -------------- -------------------- --------
984 46.00 ISE 09:56:06 1627995
------------- -------------- -------------------- --------
300 46.00 ISE 09:56:06 1627993
------------- -------------- -------------------- --------
1,280 46.00 ISE 09:56:06 1627991
------------- -------------- -------------------- --------
300 46.00 ISE 09:56:06 1627989
------------- -------------- -------------------- --------
188 46.01 ISE 09:56:55 1629218
------------- -------------- -------------------- --------
500 46.00 ISE 09:56:55 1629216
------------- -------------- -------------------- --------
144 46.01 ISE 09:56:55 1629220
------------- -------------- -------------------- --------
210 46.00 ISE 09:56:55 1629222
------------- -------------- -------------------- --------
236 46.00 ISE 09:56:55 1629214
------------- -------------- -------------------- --------
247 46.00 ISE 09:57:40 1630694
------------- -------------- -------------------- --------
464 46.00 ISE 09:57:40 1630692
------------- -------------- -------------------- --------
140 46.00 ISE 09:58:51 1632524
------------- -------------- -------------------- --------
113 46.00 ISE 09:58:51 1632522
------------- -------------- -------------------- --------
241 46.00 ISE 09:58:51 1632520
------------- -------------- -------------------- --------
150 45.99 ISE 09:59:16 1633296
------------- -------------- -------------------- --------
59 45.99 ISE 09:59:16 1633298
------------- -------------- -------------------- --------
71 45.99 ISE 09:59:16 1633294
------------- -------------- -------------------- --------
129 45.99 ISE 09:59:25 1633556
------------- -------------- -------------------- --------
27 45.98 ISE 10:00:27 1636656
------------- -------------- -------------------- --------
188 45.98 ISE 10:00:27 1636654
------------- -------------- -------------------- --------
150 45.97 ISE 10:00:27 1636652
------------- -------------- -------------------- --------
144 45.97 ISE 10:00:27 1636650
------------- -------------- -------------------- --------
444 45.97 ISE 10:00:27 1636648
------------- -------------- -------------------- --------
19 46.01 ISE 10:03:10 1641096
------------- -------------- -------------------- --------
487 46.01 ISE 10:03:10 1641083
------------- -------------- -------------------- --------
46 45.99 ISE 10:06:02 1645834
------------- -------------- -------------------- --------
497 46.04 ISE 10:07:55 1648691
------------- -------------- -------------------- --------
50 46.03 ISE 10:07:56 1648717
------------- -------------- -------------------- --------
91 46.03 ISE 10:07:56 1648715
------------- -------------- -------------------- --------
20 46.03 ISE 10:07:56 1648713
------------- -------------- -------------------- --------
150 46.03 ISE 10:07:56 1648711
------------- -------------- -------------------- --------
133 46.03 ISE 10:07:56 1648709
------------- -------------- -------------------- --------
31 46.03 ISE 10:07:56 1648707
------------- -------------- -------------------- --------
119 46.01 ISE 10:08:47 1650198
------------- -------------- -------------------- --------
291 46.01 ISE 10:12:20 1656240
------------- -------------- -------------------- --------
308 46.01 ISE 10:15:22 1660788
------------- -------------- -------------------- --------
125 46.01 ISE 10:15:22 1660786
------------- -------------- -------------------- --------
193 46.01 ISE 10:15:22 1660784
------------- -------------- -------------------- --------
74 46.01 ISE 10:15:22 1660782
------------- -------------- -------------------- --------
170 46.00 ISE 10:17:38 1664336
------------- -------------- -------------------- --------
201 46.00 ISE 10:17:38 1664332
------------- -------------- -------------------- --------
95 46.00 ISE 10:17:38 1664330
------------- -------------- -------------------- --------
196 45.98 ISE 10:21:08 1669427
------------- -------------- -------------------- --------
78 45.98 ISE 10:21:54 1670491
------------- -------------- -------------------- --------
92 45.98 ISE 10:21:54 1670482
------------- -------------- -------------------- --------
172 45.98 ISE 10:21:54 1670474
------------- -------------- -------------------- --------
28 45.98 ISE 10:21:54 1670476
------------- -------------- -------------------- --------
84 45.98 ISE 10:21:54 1670472
------------- -------------- -------------------- --------
111 45.98 ISE 10:22:28 1671488
------------- -------------- -------------------- --------
219 45.98 ISE 10:22:28 1671486
------------- -------------- -------------------- --------
338 45.98 ISE 10:22:35 1671678
------------- -------------- -------------------- --------
135 45.96 ISE 10:22:50 1672096
------------- -------------- -------------------- --------
313 45.96 ISE 10:22:50 1672094
------------- -------------- -------------------- --------
232 45.93 ISE 10:25:08 1675431
------------- -------------- -------------------- --------
180 45.93 ISE 10:25:08 1675433
------------- -------------- -------------------- --------
11 45.95 ISE 10:27:43 1679291
------------- -------------- -------------------- --------
458 45.95 ISE 10:27:43 1679289
------------- -------------- -------------------- --------
318 45.94 ISE 10:28:15 1680234
------------- -------------- -------------------- --------
145 45.94 ISE 10:28:15 1680231
------------- -------------- -------------------- --------
12 45.94 ISE 10:28:15 1680229
------------- -------------- -------------------- --------
471 45.94 ISE 10:29:46 1682758
------------- -------------- -------------------- --------
19 45.93 ISE 10:30:18 1683784
------------- -------------- -------------------- --------
424 45.93 ISE 10:30:18 1683779
------------- -------------- -------------------- --------
460 45.97 ISE 10:33:47 1690698
------------- -------------- -------------------- --------
96 45.97 ISE 10:33:47 1690696
------------- -------------- -------------------- --------
602 45.96 ISE 10:34:24 1692633
------------- -------------- -------------------- --------
60 45.94 ISE 10:34:31 1692842
------------- -------------- -------------------- --------
438 45.94 ISE 10:34:31 1692831
------------- -------------- -------------------- --------
33 45.97 ISE 10:36:49 1696521
------------- -------------- -------------------- --------
62 45.97 ISE 10:36:49 1696519
------------- -------------- -------------------- --------
336 45.97 ISE 10:36:49 1696517
------------- -------------- -------------------- --------
443 45.97 ISE 10:38:28 1699521
------------- -------------- -------------------- --------
32 45.97 ISE 10:38:28 1699519
------------- -------------- -------------------- --------
60 45.96 ISE 10:39:52 1702944
------------- -------------- -------------------- --------
489 45.98 ISE 10:39:52 1702934
------------- -------------- -------------------- --------
178 45.96 ISE 10:41:09 1705312
------------- -------------- -------------------- --------
273 45.96 ISE 10:41:09 1705310
------------- -------------- -------------------- --------
10 45.96 ISE 10:41:09 1705308
------------- -------------- -------------------- --------
421 45.93 ISE 10:42:22 1707250
------------- -------------- -------------------- --------
504 45.92 ISE 10:42:33 1707523
------------- -------------- -------------------- --------
100 45.92 ISE 10:43:32 1709490
------------- -------------- -------------------- --------
243 45.92 ISE 10:43:32 1709488
------------- -------------- -------------------- --------
119 45.92 ISE 10:43:32 1709484
------------- -------------- -------------------- --------
431 45.92 ISE 10:43:34 1709561
------------- -------------- -------------------- --------
410 45.90 ISE 10:43:44 1709828
------------- -------------- -------------------- --------
8 45.90 ISE 10:43:44 1709826
------------- -------------- -------------------- --------
17 45.90 ISE 10:43:44 1709824
------------- -------------- -------------------- --------
11 45.90 ISE 10:43:44 1709822
------------- -------------- -------------------- --------
44 45.90 ISE 10:43:44 1709820
------------- -------------- -------------------- --------
15 45.90 ISE 10:43:44 1709818
------------- -------------- -------------------- --------
434 45.89 ISE 10:43:51 1710029
------------- -------------- -------------------- --------
50 45.89 ISE 10:43:51 1710027
------------- -------------- -------------------- --------
11 45.89 ISE 10:43:51 1710025
------------- -------------- -------------------- --------
150 45.90 ISE 10:45:17 1713016
------------- -------------- -------------------- --------
81 45.90 ISE 10:45:53 1713968
------------- -------------- -------------------- --------
399 45.90 ISE 10:45:53 1713966
------------- -------------- -------------------- --------
502 45.90 ISE 10:46:52 1715439
------------- -------------- -------------------- --------
489 45.90 ISE 10:47:57 1717186
------------- -------------- -------------------- --------
451 45.90 ISE 10:49:57 1720501
------------- -------------- -------------------- --------
90 45.90 ISE 10:49:57 1720499
------------- -------------- -------------------- --------
414 45.90 ISE 10:49:57 1720497
------------- -------------- -------------------- --------
602 45.91 ISE 10:50:29 1721669
------------- -------------- -------------------- --------
555 45.89 ISE 10:50:53 1722606
------------- -------------- -------------------- --------
446 45.88 ISE 10:51:00 1722879
------------- -------------- -------------------- --------
459 45.87 ISE 10:53:11 1726641
------------- -------------- -------------------- --------
256 45.86 ISE 10:53:23 1727074
------------- -------------- -------------------- --------
176 45.86 ISE 10:54:12 1728476
------------- -------------- -------------------- --------
457 45.86 ISE 10:54:25 1729042
------------- -------------- -------------------- --------
459 45.88 ISE 10:56:57 1733531
------------- -------------- -------------------- --------
405 45.89 ISE 10:58:26 1736914
------------- -------------- -------------------- --------
12 45.89 ISE 10:58:26 1736912
------------- -------------- -------------------- --------
507 45.88 ISE 10:58:41 1737152
------------- -------------- -------------------- --------
412 45.83 ISE 10:59:41 1738400
------------- -------------- -------------------- --------
399 45.83 ISE 11:00:48 1739551
------------- -------------- -------------------- --------
202 45.84 ISE 11:00:48 1739548
------------- -------------- -------------------- --------
100 45.84 ISE 11:00:48 1739545
------------- -------------- -------------------- --------
32 45.84 ISE 11:00:48 1739543
------------- -------------- -------------------- --------
150 45.84 ISE 11:00:48 1739541
------------- -------------- -------------------- --------
425 45.84 ISE 11:00:48 1739536
------------- -------------- -------------------- --------
44 45.83 ISE 11:01:00 1739650
------------- -------------- -------------------- --------
240 45.81 ISE 11:01:31 1740015
------------- -------------- -------------------- --------
53 45.81 ISE 11:01:31 1740019
------------- -------------- -------------------- --------
150 45.81 ISE 11:01:31 1740017
------------- -------------- -------------------- --------
383 45.79 ISE 11:02:29 1740632
------------- -------------- -------------------- --------
122 45.79 ISE 11:03:25 1741380
------------- -------------- -------------------- --------
11 45.77 ISE 11:03:39 1741493
------------- -------------- -------------------- --------
420 45.77 ISE 11:03:58 1741657
------------- -------------- -------------------- --------
69 45.77 ISE 11:03:58 1741655
------------- -------------- -------------------- --------
437 45.71 ISE 11:04:09 1741790
------------- -------------- -------------------- --------
456 45.72 ISE 11:04:09 1741788
------------- -------------- -------------------- --------
270 45.73 ISE 11:04:30 1742192
------------- -------------- -------------------- --------
461 45.77 ISE 11:06:13 1743580
------------- -------------- -------------------- --------
58 45.79 ISE 11:07:29 1744440
------------- -------------- -------------------- --------
142 45.80 ISE 11:08:09 1744827
------------- -------------- -------------------- --------
150 45.80 ISE 11:08:09 1744825
------------- -------------- -------------------- --------
145 45.80 ISE 11:08:09 1744823
------------- -------------- -------------------- --------
445 45.80 ISE 11:08:18 1744950
------------- -------------- -------------------- --------
426 45.80 ISE 11:08:18 1744943
------------- -------------- -------------------- --------
231 45.80 ISE 11:08:18 1744941
------------- -------------- -------------------- --------
152 45.79 ISE 11:09:43 1746330
------------- -------------- -------------------- --------
29 45.79 ISE 11:09:43 1746319
------------- -------------- -------------------- --------
95 45.79 ISE 11:09:43 1746317
------------- -------------- -------------------- --------
293 45.79 ISE 11:10:28 1746880
------------- -------------- -------------------- --------
114 45.80 ISE 11:10:28 1746875
------------- -------------- -------------------- --------
346 45.80 ISE 11:10:28 1746877
------------- -------------- -------------------- --------
334 45.81 ISE 11:13:38 1749101
------------- -------------- -------------------- --------
149 45.81 ISE 11:13:38 1749103
------------- -------------- -------------------- --------
398 45.83 ISE 11:15:35 1750512
------------- -------------- -------------------- --------
62 45.83 ISE 11:15:35 1750510
------------- -------------- -------------------- --------
17 45.83 ISE 11:15:35 1750508
------------- -------------- -------------------- --------
381 45.82 ISE 11:17:09 1751716
------------- -------------- -------------------- --------
328 45.81 ISE 11:17:31 1752037
------------- -------------- -------------------- --------
136 45.81 ISE 11:17:31 1752039
------------- -------------- -------------------- --------
420 45.82 ISE 11:17:31 1752035
------------- -------------- -------------------- --------
125 45.82 ISE 11:17:31 1752033
------------- -------------- -------------------- --------
479 45.79 ISE 11:20:28 1753941
------------- -------------- -------------------- --------
362 45.84 ISE 11:24:16 1756585
------------- -------------- -------------------- --------
40 45.84 ISE 11:24:16 1756583
------------- -------------- -------------------- --------
39 45.84 ISE 11:24:16 1756581
------------- -------------- -------------------- --------
497 45.85 ISE 11:28:24 1759375
------------- -------------- -------------------- --------
337 45.84 ISE 11:28:35 1759453
------------- -------------- -------------------- --------
255 45.87 ISE 11:32:26 1762247
------------- -------------- -------------------- --------
9 45.87 ISE 11:32:26 1762251
------------- -------------- -------------------- --------
150 45.87 ISE 11:32:26 1762249
------------- -------------- -------------------- --------
70 45.87 ISE 11:32:26 1762225
------------- -------------- -------------------- --------
414 45.87 ISE 11:32:26 1762227
------------- -------------- -------------------- --------
176 45.86 ISE 11:34:37 1763642
------------- -------------- -------------------- --------
180 45.86 ISE 11:34:37 1763640
------------- -------------- -------------------- --------
58 45.86 ISE 11:34:37 1763638
------------- -------------- -------------------- --------
120 45.85 ISE 11:36:36 1764819
------------- -------------- -------------------- --------
18 45.85 ISE 11:36:59 1764980
------------- -------------- -------------------- --------
190 45.85 ISE 11:36:59 1764978
------------- -------------- -------------------- --------
76 45.85 ISE 11:36:59 1764982
------------- -------------- -------------------- --------
6 45.85 ISE 11:36:59 1764976
------------- -------------- -------------------- --------
400 45.82 ISE 11:37:38 1765341
------------- -------------- -------------------- --------
92 45.82 ISE 11:39:52 1766584
------------- -------------- -------------------- --------
203 45.82 ISE 11:42:28 1768204
------------- -------------- -------------------- --------
208 45.82 ISE 11:42:28 1768202
------------- -------------- -------------------- --------
410 45.86 ISE 11:46:48 1770966
------------- -------------- -------------------- --------
483 45.84 ISE 11:47:29 1771417
------------- -------------- -------------------- --------
152 45.82 ISE 11:48:53 1772288
------------- -------------- -------------------- --------
79 45.82 ISE 11:49:33 1772837
------------- -------------- -------------------- --------
250 45.82 ISE 11:49:33 1772835
------------- -------------- -------------------- --------
429 45.81 ISE 11:49:53 1773079
------------- -------------- -------------------- --------
390 45.78 ISE 11:57:49 1777753
------------- -------------- -------------------- --------
480 45.79 ISE 11:57:49 1777750
------------- -------------- -------------------- --------
105 45.78 ISE 11:57:51 1777774
------------- -------------- -------------------- --------
344 45.78 ISE 11:57:52 1777783
------------- -------------- -------------------- --------
8 45.78 ISE 11:58:25 1778093
------------- -------------- -------------------- --------
269 45.78 ISE 11:58:42 1778233
------------- -------------- -------------------- --------
210 45.78 ISE 11:58:42 1778231
------------- -------------- -------------------- --------
258 45.78 ISE 11:58:42 1778229
------------- -------------- -------------------- --------
176 45.78 ISE 11:58:42 1778227
------------- -------------- -------------------- --------
134 45.79 ISE 11:59:59 1779068
------------- -------------- -------------------- --------
169 45.79 ISE 12:00:00 1779079
------------- -------------- -------------------- --------
188 45.79 ISE 12:00:00 1779077
------------- -------------- -------------------- --------
13 45.79 ISE 12:00:00 1779081
------------- -------------- -------------------- --------
227 45.79 ISE 12:00:47 1779673
------------- -------------- -------------------- --------
211 45.79 ISE 12:00:47 1779671
------------- -------------- -------------------- --------
466 45.79 ISE 12:00:47 1779668
------------- -------------- -------------------- --------
162 45.80 ISE 12:04:52 1782304
------------- -------------- -------------------- --------
211 45.80 ISE 12:04:52 1782302
------------- -------------- -------------------- --------
63 45.80 ISE 12:04:52 1782300
------------- -------------- -------------------- --------
65 45.80 ISE 12:04:52 1782293
------------- -------------- -------------------- --------
48 45.80 ISE 12:04:52 1782290
------------- -------------- -------------------- --------
207 45.80 ISE 12:04:52 1782297
------------- -------------- -------------------- --------
195 45.80 ISE 12:04:52 1782295
------------- -------------- -------------------- --------
150 45.80 ISE 12:04:52 1782278
------------- -------------- -------------------- --------
274 45.80 ISE 12:04:52 1782276
------------- -------------- -------------------- --------
42 45.82 ISE 12:09:53 1785005
------------- -------------- -------------------- --------
116 45.81 ISE 12:10:47 1785526
------------- -------------- -------------------- --------
353 45.81 ISE 12:10:47 1785522
------------- -------------- -------------------- --------
142 45.82 ISE 12:10:47 1785520
------------- -------------- -------------------- --------
312 45.82 ISE 12:10:47 1785518
------------- -------------- -------------------- --------
401 45.82 ISE 12:10:47 1785516
------------- -------------- -------------------- --------
545 45.79 ISE 12:10:53 1785596
------------- -------------- -------------------- --------
30 45.79 ISE 12:10:53 1785594
------------- -------------- -------------------- --------
473 45.79 ISE 12:10:53 1785592
------------- -------------- -------------------- --------
384 45.80 ISE 12:11:10 1785744
------------- -------------- -------------------- --------
463 45.81 ISE 12:11:10 1785742
------------- -------------- -------------------- --------
55 45.80 ISE 12:11:11 1785768
------------- -------------- -------------------- --------
150 45.80 ISE 12:11:11 1785766
------------- -------------- -------------------- --------
205 45.80 ISE 12:11:11 1785764
------------- -------------- -------------------- --------
282 45.80 ISE 12:11:15 1785806
------------- -------------- -------------------- --------
423 45.76 ISE 12:11:48 1786124
------------- -------------- -------------------- --------
60 45.78 ISE 12:11:48 1786116
------------- -------------- -------------------- --------
150 45.78 ISE 12:11:48 1786118
------------- -------------- -------------------- --------
61 45.78 ISE 12:11:48 1786120
------------- -------------- -------------------- --------
222 45.78 ISE 12:11:48 1786122
------------- -------------- -------------------- --------
432 45.72 ISE 12:12:21 1786523
------------- -------------- -------------------- --------
417 45.72 ISE 12:12:21 1786515
------------- -------------- -------------------- --------
150 45.73 ISE 12:12:21 1786513
------------- -------------- -------------------- --------
389 45.70 ISE 12:12:24 1786554
------------- -------------- -------------------- --------
150 45.72 ISE 12:12:24 1786552
------------- -------------- -------------------- --------
623 45.71 ISE 12:12:24 1786550
------------- -------------- -------------------- --------
209 45.72 ISE 12:12:24 1786548
------------- -------------- -------------------- --------
470 45.71 ISE 12:13:23 1787018
------------- -------------- -------------------- --------
76 45.72 ISE 12:15:23 1788062
------------- -------------- -------------------- --------
150 45.72 ISE 12:15:23 1788060
------------- -------------- -------------------- --------
183 45.72 ISE 12:15:23 1788058
------------- -------------- -------------------- --------
150 45.72 ISE 12:18:01 1789467
------------- -------------- -------------------- --------
122 45.72 ISE 12:18:01 1789462
------------- -------------- -------------------- --------
127 45.72 ISE 12:18:01 1789460
------------- -------------- -------------------- --------
74 45.72 ISE 12:18:01 1789458
------------- -------------- -------------------- --------
482 45.72 ISE 12:20:58 1791429
------------- -------------- -------------------- --------
150 45.72 ISE 12:21:45 1792257
------------- -------------- -------------------- --------
361 45.72 ISE 12:21:45 1792259
------------- -------------- -------------------- --------
267 45.72 ISE 12:23:15 1793422
------------- -------------- -------------------- --------
237 45.72 ISE 12:23:15 1793420
------------- -------------- -------------------- --------
61 45.72 ISE 12:26:02 1794816
------------- -------------- -------------------- --------
359 45.72 ISE 12:26:02 1794814
------------- -------------- -------------------- --------
41 45.72 ISE 12:26:02 1794812
------------- -------------- -------------------- --------
432 45.73 ISE 12:30:24 1797511
------------- -------------- -------------------- --------
379 45.69 ISE 12:31:25 1798337
------------- -------------- -------------------- --------
486 45.70 ISE 12:31:25 1798333
------------- -------------- -------------------- --------
414 45.71 ISE 12:31:25 1798329
------------- -------------- -------------------- --------
474 45.68 ISE 12:31:37 1798431
------------- -------------- -------------------- --------
481 45.68 ISE 12:32:45 1799207
------------- -------------- -------------------- --------
127 45.68 ISE 12:34:17 1800185
------------- -------------- -------------------- --------
295 45.68 ISE 12:35:27 1801571
------------- -------------- -------------------- --------
237 45.66 ISE 12:39:11 1804647
------------- -------------- -------------------- --------
195 45.66 ISE 12:39:11 1804645
------------- -------------- -------------------- --------
173 45.64 ISE 12:40:28 1805924
------------- -------------- -------------------- --------
150 45.64 ISE 12:40:28 1805901
------------- -------------- -------------------- --------
86 45.64 ISE 12:40:28 1805899
------------- -------------- -------------------- --------
141 45.63 ISE 12:43:43 1808895
------------- -------------- -------------------- --------
80 45.66 ISE 12:48:59 1812912
------------- -------------- -------------------- --------
486 45.67 ISE 12:48:59 1812907
------------- -------------- -------------------- --------
31 45.67 ISE 12:48:59 1812909
------------- -------------- -------------------- --------
281 45.67 ISE 12:52:26 1815956
------------- -------------- -------------------- --------
150 45.67 ISE 12:52:26 1815954
------------- -------------- -------------------- --------
490 45.67 ISE 12:52:26 1815952
------------- -------------- -------------------- --------
478 45.67 ISE 12:54:16 1817087
------------- -------------- -------------------- --------
423 45.65 ISE 12:55:15 1817889
------------- -------------- -------------------- --------
425 45.66 ISE 12:57:20 1819182
------------- -------------- -------------------- --------
457 45.67 ISE 12:57:20 1819178
------------- -------------- -------------------- --------
218 45.66 ISE 13:03:48 1824704
------------- -------------- -------------------- --------
148 45.66 ISE 13:03:48 1824700
------------- -------------- -------------------- --------
105 45.66 ISE 13:03:48 1824702
------------- -------------- -------------------- --------
489 45.66 ISE 13:04:47 1825433
------------- -------------- -------------------- --------
492 45.64 ISE 13:11:22 1829934
------------- -------------- -------------------- --------
451 45.64 ISE 13:16:49 1833804
------------- -------------- -------------------- --------
62 45.65 ISE 13:21:19 1837350
------------- -------------- -------------------- --------
414 45.65 ISE 13:21:19 1837348
------------- -------------- -------------------- --------
404 45.67 ISE 13:26:57 1841355
------------- -------------- -------------------- --------
150 45.67 ISE 13:27:16 1841650
------------- -------------- -------------------- --------
7 45.67 ISE 13:27:16 1841646
------------- -------------- -------------------- --------
85 45.67 ISE 13:27:16 1841648
------------- -------------- -------------------- --------
231 45.67 ISE 13:27:23 1841708
------------- -------------- -------------------- --------
154 45.70 ISE 13:31:01 1844905
------------- -------------- -------------------- --------
150 45.70 ISE 13:31:01 1844903
------------- -------------- -------------------- --------
115 45.70 ISE 13:31:01 1844901
------------- -------------- -------------------- --------
507 45.70 ISE 13:31:01 1844892
------------- -------------- -------------------- --------
452 45.71 ISE 13:37:32 1850893
------------- -------------- -------------------- --------
488 45.70 ISE 13:37:35 1850926
------------- -------------- -------------------- --------
111 45.71 ISE 13:46:08 1857503
------------- -------------- -------------------- --------
205 45.71 ISE 13:46:08 1857499
------------- -------------- -------------------- --------
150 45.71 ISE 13:46:08 1857501
------------- -------------- -------------------- --------
428 45.71 ISE 13:46:30 1857875
------------- -------------- -------------------- --------
72 45.71 ISE 13:46:30 1857873
------------- -------------- -------------------- --------
376 45.71 ISE 13:49:56 1861021
------------- -------------- -------------------- --------
51 45.71 ISE 13:49:56 1861023
------------- -------------- -------------------- --------
17 45.71 ISE 13:49:56 1861018
------------- -------------- -------------------- --------
9 45.71 ISE 13:49:56 1861016
------------- -------------- -------------------- --------
12 45.71 ISE 13:49:56 1861014
------------- -------------- -------------------- --------
37 45.71 ISE 13:49:56 1861012
------------- -------------- -------------------- --------
415 45.70 ISE 13:54:29 1865069
------------- -------------- -------------------- --------
70 45.70 ISE 13:54:29 1865071
------------- -------------- -------------------- --------
150 45.71 ISE 13:55:18 1865850
------------- -------------- -------------------- --------
75 45.71 ISE 13:55:18 1865848
------------- -------------- -------------------- --------
33 45.71 ISE 13:55:18 1865846
------------- -------------- -------------------- --------
57 45.71 ISE 13:55:18 1865844
------------- -------------- -------------------- --------
237 45.70 ISE 13:55:47 1866321
------------- -------------- -------------------- --------
199 45.70 ISE 13:55:47 1866319
------------- -------------- -------------------- --------
482 45.70 ISE 13:56:10 1866640
------------- -------------- -------------------- --------
330 45.70 ISE 13:57:40 1867838
------------- -------------- -------------------- --------
173 45.70 ISE 13:57:40 1867836
------------- -------------- -------------------- --------
102 45.71 ISE 13:58:56 1868889
------------- -------------- -------------------- --------
401 45.71 ISE 13:58:56 1868891
------------- -------------- -------------------- --------
267 45.70 ISE 13:59:02 1868958
------------- -------------- -------------------- --------
150 45.70 ISE 13:59:02 1868956
------------- -------------- -------------------- --------
370 45.70 ISE 14:00:39 1870729
------------- -------------- -------------------- --------
150 45.70 ISE 14:00:39 1870726
------------- -------------- -------------------- --------
426 45.70 ISE 14:00:39 1870712
------------- -------------- -------------------- --------
51 45.70 ISE 14:00:39 1870710
------------- -------------- -------------------- --------
43 45.70 ISE 14:00:39 1870708
------------- -------------- -------------------- --------
340 45.71 ISE 14:02:08 1872085
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:08 1872083
------------- -------------- -------------------- --------
375 45.71 ISE 14:02:08 1872081
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:08 1872079
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:08 1872072
------------- -------------- -------------------- --------
324 45.71 ISE 14:02:08 1872074
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:09 1872123
------------- -------------- -------------------- --------
318 45.71 ISE 14:02:09 1872125
------------- -------------- -------------------- --------
400 45.71 ISE 14:02:09 1872121
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:09 1872119
------------- -------------- -------------------- --------
324 45.71 ISE 14:02:09 1872117
------------- -------------- -------------------- --------
102 45.71 ISE 14:02:09 1872115
------------- -------------- -------------------- --------
533 45.71 ISE 14:02:32 1872437
------------- -------------- -------------------- --------
408 45.71 ISE 14:02:32 1872433
------------- -------------- -------------------- --------
749 45.74 ISE 14:04:35 1874118
------------- -------------- -------------------- --------
64 45.74 ISE 14:04:35 1874116
------------- -------------- -------------------- --------
705 45.73 ISE 14:04:56 1874370
------------- -------------- -------------------- --------
223 45.73 ISE 14:04:58 1874403
------------- -------------- -------------------- --------
60 45.73 ISE 14:04:58 1874401
------------- -------------- -------------------- --------
727 45.73 ISE 14:04:58 1874399
------------- -------------- -------------------- --------
150 45.72 ISE 14:05:05 1874516
------------- -------------- -------------------- --------
427 45.72 ISE 14:05:05 1874518
------------- -------------- -------------------- --------
51 45.71 ISE 14:07:24 1876301
------------- -------------- -------------------- --------
81 45.71 ISE 14:07:24 1876297
------------- -------------- -------------------- --------
327 45.71 ISE 14:07:26 1876326
------------- -------------- -------------------- --------
427 45.69 ISE 14:07:36 1876427
------------- -------------- -------------------- --------
161 45.65 ISE 14:11:00 1879568
------------- -------------- -------------------- --------
11 45.65 ISE 14:11:00 1879566
------------- -------------- -------------------- --------
319 45.65 ISE 14:11:00 1879564
------------- -------------- -------------------- --------
2 45.65 ISE 14:11:00 1879562
------------- -------------- -------------------- --------
10 45.65 ISE 14:13:08 1881477
------------- -------------- -------------------- --------
69 45.65 ISE 14:13:08 1881475
------------- -------------- -------------------- --------
120 45.65 ISE 14:13:08 1881473
------------- -------------- -------------------- --------
120 45.65 ISE 14:13:08 1881471
------------- -------------- -------------------- --------
150 45.65 ISE 14:13:08 1881469
------------- -------------- -------------------- --------
412 45.65 ISE 14:13:08 1881455
------------- -------------- -------------------- --------
11 45.63 ISE 14:14:09 1882632
------------- -------------- -------------------- --------
463 45.63 ISE 14:14:09 1882630
------------- -------------- -------------------- --------
491 45.63 ISE 14:15:08 1883408
------------- -------------- -------------------- --------
5 45.63 ISE 14:15:08 1883401
------------- -------------- -------------------- --------
11 45.60 ISE 14:16:02 1884148
------------- -------------- -------------------- --------
96 45.60 ISE 14:16:09 1884254
------------- -------------- -------------------- --------
304 45.60 ISE 14:16:18 1884443
------------- -------------- -------------------- --------
416 45.62 ISE 14:17:36 1885689
------------- -------------- -------------------- --------
200 45.61 ISE 14:17:58 1886014
------------- -------------- -------------------- --------
201 45.62 ISE 14:19:35 1887698
------------- -------------- -------------------- --------
140 45.62 ISE 14:19:37 1887729
------------- -------------- -------------------- --------
106 45.62 ISE 14:19:44 1887834
------------- -------------- -------------------- --------
209 45.61 ISE 14:21:35 1889591
------------- -------------- -------------------- --------
115 45.61 ISE 14:21:35 1889583
------------- -------------- -------------------- --------
143 45.61 ISE 14:21:35 1889585
------------- -------------- -------------------- --------
40 45.61 ISE 14:22:06 1890089
------------- -------------- -------------------- --------
95 45.61 ISE 14:25:59 1893289
------------- -------------- -------------------- --------
120 45.61 ISE 14:27:20 1894589
------------- -------------- -------------------- --------
28 45.62 ISE 14:27:32 1894785
------------- -------------- -------------------- --------
277 45.62 ISE 14:27:36 1894936
------------- -------------- -------------------- --------
275 45.62 ISE 14:28:01 1895324
------------- -------------- -------------------- --------
126 45.62 ISE 14:28:01 1895322
------------- -------------- -------------------- --------
50 45.62 ISE 14:28:01 1895320
------------- -------------- -------------------- --------
43 45.62 ISE 14:28:01 1895318
------------- -------------- -------------------- --------
31 45.62 ISE 14:28:01 1895316
------------- -------------- -------------------- --------
150 45.62 ISE 14:28:01 1895312
------------- -------------- -------------------- --------
112 45.62 ISE 14:28:01 1895308
------------- -------------- -------------------- --------
187 45.62 ISE 14:28:01 1895310
------------- -------------- -------------------- --------
109 45.62 ISE 14:29:07 1896661
------------- -------------- -------------------- --------
107 45.62 ISE 14:29:07 1896659
------------- -------------- -------------------- --------
333 45.62 ISE 14:29:07 1896657
------------- -------------- -------------------- --------
447 45.69 ISE 14:30:01 1899952
------------- -------------- -------------------- --------
148 45.69 ISE 14:30:01 1899570
------------- -------------- -------------------- --------
441 45.69 ISE 14:30:01 1899568
------------- -------------- -------------------- --------
426 45.69 ISE 14:30:02 1900258
------------- -------------- -------------------- --------
509 45.70 ISE 14:30:02 1900228
------------- -------------- -------------------- --------
60 45.69 ISE 14:30:04 1900745
------------- -------------- -------------------- --------
120 45.69 ISE 14:30:04 1900743
------------- -------------- -------------------- --------
410 45.69 ISE 14:30:05 1900854
------------- -------------- -------------------- --------
509 45.69 ISE 14:30:10 1901130
------------- -------------- -------------------- --------
60 45.69 ISE 14:30:15 1901429
------------- -------------- -------------------- --------
120 45.69 ISE 14:30:15 1901427
------------- -------------- -------------------- --------
258 45.69 ISE 14:30:15 1901424
------------- -------------- -------------------- --------
150 45.69 ISE 14:30:15 1901422
------------- -------------- -------------------- --------
257 45.68 ISE 14:30:25 1901884
------------- -------------- -------------------- --------
428 45.68 ISE 14:30:25 1901886
------------- -------------- -------------------- --------
150 45.68 ISE 14:30:25 1901888
------------- -------------- -------------------- --------
42 45.68 ISE 14:30:25 1901890
------------- -------------- -------------------- --------
263 45.69 ISE 14:30:44 1902525
------------- -------------- -------------------- --------
40 45.69 ISE 14:30:44 1902523
------------- -------------- -------------------- --------
150 45.69 ISE 14:30:44 1902521
------------- -------------- -------------------- --------
98 45.69 ISE 14:30:46 1902570
------------- -------------- -------------------- --------
201 45.69 ISE 14:30:46 1902568
------------- -------------- -------------------- --------
4 45.69 ISE 14:30:48 1902638
------------- -------------- -------------------- --------
81 45.69 ISE 14:30:55 1902856
------------- -------------- -------------------- --------
469 45.69 ISE 14:30:58 1902945
------------- -------------- -------------------- --------
131 45.69 ISE 14:30:58 1902943
------------- -------------- -------------------- --------
27 45.69 ISE 14:30:58 1902947
------------- -------------- -------------------- --------
139 45.68 ISE 14:31:13 1903655
------------- -------------- -------------------- --------
120 45.68 ISE 14:31:13 1903653
------------- -------------- -------------------- --------
120 45.68 ISE 14:31:13 1903651
------------- -------------- -------------------- --------
118 45.68 ISE 14:31:13 1903649
------------- -------------- -------------------- --------
100 45.66 ISE 14:31:21 1903954
------------- -------------- -------------------- --------
231 45.66 ISE 14:31:21 1903952
------------- -------------- -------------------- --------
280 45.67 ISE 14:31:21 1903950
------------- -------------- -------------------- --------
454 45.67 ISE 14:31:21 1903948
------------- -------------- -------------------- --------
68 45.66 ISE 14:31:22 1903976
------------- -------------- -------------------- --------
400 45.66 ISE 14:31:22 1903974
------------- -------------- -------------------- --------
152 45.68 ISE 14:32:30 1906545
------------- -------------- -------------------- --------
442 45.68 ISE 14:32:41 1906963
------------- -------------- -------------------- --------
72 45.70 ISE 14:33:21 1908574
------------- -------------- -------------------- --------
88 45.72 ISE 14:33:34 1909097
------------- -------------- -------------------- --------
105 45.72 ISE 14:33:34 1909092
------------- -------------- -------------------- --------
29 45.72 ISE 14:33:35 1909119
------------- -------------- -------------------- --------
424 45.72 ISE 14:33:38 1909219
------------- -------------- -------------------- --------
56 45.72 ISE 14:33:38 1909221
------------- -------------- -------------------- --------
382 45.72 ISE 14:34:30 1910964
------------- -------------- -------------------- --------
309 45.72 ISE 14:34:30 1910962
------------- -------------- -------------------- --------
150 45.72 ISE 14:34:30 1910960
------------- -------------- -------------------- --------
286 45.71 ISE 14:34:31 1911048
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911043
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911045
------------- -------------- -------------------- --------
28 45.71 ISE 14:34:31 1911041
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911039
------------- -------------- -------------------- --------
150 45.71 ISE 14:34:31 1911037
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911035
------------- -------------- -------------------- --------
123 45.70 ISE 14:34:31 1911033
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911025
------------- -------------- -------------------- --------
120 45.71 ISE 14:34:31 1911023
------------- -------------- -------------------- --------
150 45.72 ISE 14:34:31 1911029
------------- -------------- -------------------- --------
150 45.71 ISE 14:34:31 1911027
------------- -------------- -------------------- --------
69 45.72 ISE 14:34:31 1911031
------------- -------------- -------------------- --------
150 45.70 ISE 14:34:31 1911021
------------- -------------- -------------------- --------
960 45.72 ISE 14:34:31 1911009
------------- -------------- -------------------- --------
135 45.72 ISE 14:34:31 1911007
------------- -------------- -------------------- --------
120 45.68 ISE 14:34:48 1911561
------------- -------------- -------------------- --------
341 45.68 ISE 14:34:53 1911676
------------- -------------- -------------------- --------
445 45.63 ISE 14:35:14 1912623
------------- -------------- -------------------- --------
409 45.63 ISE 14:35:45 1913743
------------- -------------- -------------------- --------
182 45.61 ISE 14:35:46 1913765
------------- -------------- -------------------- --------
100 45.61 ISE 14:35:50 1913903
------------- -------------- -------------------- --------
137 45.61 ISE 14:35:50 1913901
------------- -------------- -------------------- --------
35 45.58 ISE 14:37:24 1916100
------------- -------------- -------------------- --------
117 45.58 ISE 14:37:24 1916098
------------- -------------- -------------------- --------
106 45.59 ISE 14:37:24 1916084
------------- -------------- -------------------- --------
158 45.59 ISE 14:37:24 1916078
------------- -------------- -------------------- --------
120 45.59 ISE 14:37:24 1916082
------------- -------------- -------------------- --------
54 45.59 ISE 14:37:24 1916080
------------- -------------- -------------------- --------
17 45.57 ISE 14:37:51 1916831
------------- -------------- -------------------- --------
150 45.57 ISE 14:37:51 1916833
------------- -------------- -------------------- --------
196 45.57 ISE 14:38:01 1917044
------------- -------------- -------------------- --------
82 45.57 ISE 14:38:01 1917042
------------- -------------- -------------------- --------
282 45.57 ISE 14:38:01 1917040
------------- -------------- -------------------- --------
18 45.57 ISE 14:38:01 1917031
------------- -------------- -------------------- --------
428 45.55 ISE 14:38:08 1917291
------------- -------------- -------------------- --------
152 45.54 ISE 14:38:42 1918164
------------- -------------- -------------------- --------
83 45.54 ISE 14:38:42 1918162
------------- -------------- -------------------- --------
150 45.54 ISE 14:38:42 1918160
------------- -------------- -------------------- --------
124 45.54 ISE 14:38:42 1918158
------------- -------------- -------------------- --------
120 45.53 ISE 14:39:04 1918679
------------- -------------- -------------------- --------
85 45.53 ISE 14:39:15 1919063
------------- -------------- -------------------- --------
98 45.54 ISE 14:39:26 1919391
------------- -------------- -------------------- --------
150 45.54 ISE 14:39:38 1919753
------------- -------------- -------------------- --------
572 45.53 ISE 14:39:50 1920098
------------- -------------- -------------------- --------
90 45.53 ISE 14:39:50 1920082
------------- -------------- -------------------- --------
269 45.53 ISE 14:39:50 1920080
------------- -------------- -------------------- --------
150 45.53 ISE 14:39:50 1920078
------------- -------------- -------------------- --------
485 45.53 ISE 14:39:50 1920076
------------- -------------- -------------------- --------
174 45.54 ISE 14:40:36 1921353
------------- -------------- -------------------- --------
246 45.54 ISE 14:40:36 1921351
------------- -------------- -------------------- --------
18 45.54 ISE 14:40:36 1921349
------------- -------------- -------------------- --------
62 45.54 ISE 14:40:36 1921347
------------- -------------- -------------------- --------
662 45.59 ISE 14:41:59 1923206
------------- -------------- -------------------- --------
410 45.60 ISE 14:41:59 1923202
------------- -------------- -------------------- --------
42 45.60 ISE 14:41:59 1923200
------------- -------------- -------------------- --------
20 45.60 ISE 14:41:59 1923198
------------- -------------- -------------------- --------
18 45.60 ISE 14:41:59 1923196
------------- -------------- -------------------- --------
39 45.58 ISE 14:42:01 1923276
------------- -------------- -------------------- --------
192 45.58 ISE 14:42:01 1923278
------------- -------------- -------------------- --------
191 45.58 ISE 14:42:21 1923762
------------- -------------- -------------------- --------
24 45.59 ISE 14:42:38 1924148
------------- -------------- -------------------- --------
481 45.59 ISE 14:42:40 1924161
------------- -------------- -------------------- --------
61 45.61 ISE 14:43:08 1924863
------------- -------------- -------------------- --------
117 45.61 ISE 14:43:11 1924946
------------- -------------- -------------------- --------
705 45.61 ISE 14:43:11 1924948
------------- -------------- -------------------- --------
797 45.61 ISE 14:43:11 1924944
------------- -------------- -------------------- --------
150 45.61 ISE 14:43:11 1924942
------------- -------------- -------------------- --------
577 45.60 ISE 14:43:16 1925115
------------- -------------- -------------------- --------
122 45.61 ISE 14:43:16 1925113
------------- -------------- -------------------- --------
441 45.60 ISE 14:43:23 1925331
------------- -------------- -------------------- --------
448 45.60 ISE 14:43:23 1925329
------------- -------------- -------------------- --------
120 45.58 ISE 14:43:56 1925946
------------- -------------- -------------------- --------
120 45.58 ISE 14:44:26 1926676
------------- -------------- -------------------- --------
157 45.57 ISE 14:44:41 1927262
------------- -------------- -------------------- --------
117 45.57 ISE 14:44:41 1927254
------------- -------------- -------------------- --------
120 45.57 ISE 14:44:41 1927252
------------- -------------- -------------------- --------
281 45.57 ISE 14:44:41 1927256
------------- -------------- -------------------- --------
63 45.58 ISE 14:44:41 1927248
------------- -------------- -------------------- --------
117 45.58 ISE 14:44:41 1927246
------------- -------------- -------------------- --------
120 45.58 ISE 14:44:41 1927244
------------- -------------- -------------------- --------
394 45.58 ISE 14:44:41 1927242
------------- -------------- -------------------- --------
126 45.58 ISE 14:44:41 1927240
------------- -------------- -------------------- --------
150 45.59 ISE 14:45:26 1929173
------------- -------------- -------------------- --------
143 45.59 ISE 14:45:26 1929171
------------- -------------- -------------------- --------
120 45.59 ISE 14:45:26 1929175
------------- -------------- -------------------- --------
153 45.58 ISE 14:45:26 1929169
------------- -------------- -------------------- --------
460 45.59 ISE 14:45:26 1929163
------------- -------------- -------------------- --------
503 45.58 ISE 14:45:27 1929191
------------- -------------- -------------------- --------
298 45.58 ISE 14:45:27 1929189
------------- -------------- -------------------- --------
417 45.59 ISE 14:45:59 1929968
------------- -------------- -------------------- --------
216 45.60 ISE 14:46:46 1931223
------------- -------------- -------------------- --------
239 45.60 ISE 14:46:46 1931221
------------- -------------- -------------------- --------
49 45.58 ISE 14:47:10 1932049
------------- -------------- -------------------- --------
30 45.58 ISE 14:47:10 1932047
------------- -------------- -------------------- --------
36 45.58 ISE 14:47:10 1932045
------------- -------------- -------------------- --------
88 45.58 ISE 14:47:10 1932042
------------- -------------- -------------------- --------
290 45.58 ISE 14:47:10 1932040
------------- -------------- -------------------- --------
192 45.58 ISE 14:47:10 1932038
------------- -------------- -------------------- --------
72 45.58 ISE 14:47:11 1932088
------------- -------------- -------------------- --------
370 45.58 ISE 14:48:13 1933879
------------- -------------- -------------------- --------
422 45.58 ISE 14:48:13 1933877
------------- -------------- -------------------- --------
120 45.56 ISE 14:48:14 1933945
------------- -------------- -------------------- --------
494 45.56 ISE 14:48:32 1934278
------------- -------------- -------------------- --------
232 45.63 ISE 14:49:37 1936022
------------- -------------- -------------------- --------
117 45.64 ISE 14:49:45 1936298
------------- -------------- -------------------- --------
76 45.64 ISE 14:49:45 1936296
------------- -------------- -------------------- --------
60 45.64 ISE 14:49:45 1936294
------------- -------------- -------------------- --------
150 45.64 ISE 14:49:45 1936292
------------- -------------- -------------------- --------
60 45.64 ISE 14:50:00 1936753
------------- -------------- -------------------- --------
150 45.64 ISE 14:50:00 1936751
------------- -------------- -------------------- --------
150 45.64 ISE 14:50:00 1936743
------------- -------------- -------------------- --------
483 45.63 ISE 14:50:02 1936923
------------- -------------- -------------------- --------
92 45.63 ISE 14:50:02 1936921
------------- -------------- -------------------- --------
135 45.63 ISE 14:50:02 1936910
------------- -------------- -------------------- --------
150 45.63 ISE 14:50:02 1936908
------------- -------------- -------------------- --------
99 45.63 ISE 14:50:02 1936906
------------- -------------- -------------------- --------
428 45.68 ISE 14:51:07 1938666
------------- -------------- -------------------- --------
192 45.69 ISE 14:51:31 1939259
------------- -------------- -------------------- --------
150 45.69 ISE 14:51:31 1939255
------------- -------------- -------------------- --------
139 45.69 ISE 14:51:31 1939257
------------- -------------- -------------------- --------
335 45.69 ISE 14:51:31 1939261
------------- -------------- -------------------- --------
341 45.69 ISE 14:51:31 1939263
------------- -------------- -------------------- --------
44 45.67 ISE 14:52:12 1940442
------------- -------------- -------------------- --------
737 45.68 ISE 14:52:12 1940427
------------- -------------- -------------------- --------
2 45.67 ISE 14:52:13 1940472
------------- -------------- -------------------- --------
133 45.67 ISE 14:52:13 1940444
------------- -------------- -------------------- --------
168 45.69 ISE 14:52:35 1941005
------------- -------------- -------------------- --------
117 45.69 ISE 14:52:55 1941616
------------- -------------- -------------------- --------
400 45.69 ISE 14:52:58 1941731
------------- -------------- -------------------- --------
82 45.69 ISE 14:52:58 1941733
------------- -------------- -------------------- --------
112 45.68 ISE 14:53:01 1941868
------------- -------------- -------------------- --------
83 45.68 ISE 14:53:01 1941864
------------- -------------- -------------------- --------
88 45.68 ISE 14:53:01 1941856
------------- -------------- -------------------- --------
217 45.68 ISE 14:53:01 1941854
------------- -------------- -------------------- --------
150 45.68 ISE 14:53:01 1941852
------------- -------------- -------------------- --------
197 45.68 ISE 14:53:01 1941845
------------- -------------- -------------------- --------
133 45.68 ISE 14:53:01 1941843
------------- -------------- -------------------- --------
436 45.68 ISE 14:53:01 1941841
------------- -------------- -------------------- --------
133 45.68 ISE 14:53:01 1941839
------------- -------------- -------------------- --------
471 45.68 ISE 14:53:24 1942628
------------- -------------- -------------------- --------
186 45.67 ISE 14:54:05 1943693
------------- -------------- -------------------- --------
371 45.69 ISE 14:54:05 1943684
------------- -------------- -------------------- --------
150 45.69 ISE 14:54:05 1943682
------------- -------------- -------------------- --------
6 45.69 ISE 14:54:05 1943680
------------- -------------- -------------------- --------
120 45.67 ISE 14:54:10 1943842
------------- -------------- -------------------- --------
188 45.68 ISE 14:54:45 1944686
------------- -------------- -------------------- --------
69 45.69 ISE 14:55:08 1945381
------------- -------------- -------------------- --------
161 45.71 ISE 14:55:45 1946377
------------- -------------- -------------------- --------
600 45.71 ISE 14:56:08 1947097
------------- -------------- -------------------- --------
150 45.71 ISE 14:56:08 1947095
------------- -------------- -------------------- --------
18 45.71 ISE 14:56:08 1947093
------------- -------------- -------------------- --------
7 45.71 ISE 14:56:08 1947099
------------- -------------- -------------------- --------
13 45.71 ISE 14:56:08 1947101
------------- -------------- -------------------- --------
7 45.71 ISE 14:57:20 1948987
------------- -------------- -------------------- --------
181 45.71 ISE 14:57:28 1949150
------------- -------------- -------------------- --------
52 45.71 ISE 14:57:28 1949147
------------- -------------- -------------------- --------
7 45.71 ISE 14:57:28 1949145
------------- -------------- -------------------- --------
542 45.71 ISE 14:57:28 1949143
------------- -------------- -------------------- --------
465 45.71 ISE 14:57:28 1949141
------------- -------------- -------------------- --------
120 45.70 ISE 14:57:45 1949545
------------- -------------- -------------------- --------
321 45.70 ISE 14:57:53 1949854
------------- -------------- -------------------- --------
89 45.70 ISE 14:57:53 1949852
------------- -------------- -------------------- --------
48 45.70 ISE 14:57:53 1949844
------------- -------------- -------------------- --------
358 45.70 ISE 14:57:53 1949811
------------- -------------- -------------------- --------
120 45.70 ISE 14:57:53 1949809
------------- -------------- -------------------- --------
194 45.70 ISE 14:57:53 1949749
------------- -------------- -------------------- --------
9 45.70 ISE 14:57:53 1949745
------------- -------------- -------------------- --------
52 45.70 ISE 14:57:53 1949743
------------- -------------- -------------------- --------
31 45.70 ISE 14:57:53 1949741
------------- -------------- -------------------- --------
14 45.70 ISE 14:57:53 1949739
------------- -------------- -------------------- --------
30 45.70 ISE 14:57:53 1949737
------------- -------------- -------------------- --------
233 45.70 ISE 14:57:53 1949733
------------- -------------- -------------------- --------
50 45.69 ISE 14:59:02 1951888
------------- -------------- -------------------- --------
85 45.69 ISE 14:59:10 1952097
------------- -------------- -------------------- --------
92 45.69 ISE 14:59:10 1952093
------------- -------------- -------------------- --------
56 45.69 ISE 14:59:10 1952095
------------- -------------- -------------------- --------
43 45.69 ISE 14:59:10 1952099
------------- -------------- -------------------- --------
70 45.69 ISE 14:59:10 1952101
------------- -------------- -------------------- --------
163 45.69 ISE 14:59:10 1952103
------------- -------------- -------------------- --------
103 45.69 ISE 14:59:10 1952086
------------- -------------- -------------------- --------
210 45.69 ISE 14:59:10 1952083
------------- -------------- -------------------- --------
142 45.69 ISE 14:59:10 1952081
------------- -------------- -------------------- --------
191 45.68 ISE 14:59:24 1952449
------------- -------------- -------------------- --------
76 45.68 ISE 14:59:36 1952749
------------- -------------- -------------------- --------
120 45.68 ISE 14:59:39 1952830
------------- -------------- -------------------- --------
114 45.68 ISE 14:59:44 1952963
------------- -------------- -------------------- --------
92 45.68 ISE 14:59:51 1953265
------------- -------------- -------------------- --------
414 45.68 ISE 14:59:54 1953324
------------- -------------- -------------------- --------
339 45.70 ISE 15:00:50 1957128
------------- -------------- -------------------- --------
234 45.70 ISE 15:00:56 1957266
------------- -------------- -------------------- --------
107 45.70 ISE 15:00:56 1957268
------------- -------------- -------------------- --------
235 45.70 ISE 15:00:57 1957291
------------- -------------- -------------------- --------
288 45.70 ISE 15:00:57 1957289
------------- -------------- -------------------- --------
487 45.70 ISE 15:00:57 1957284
------------- -------------- -------------------- --------
220 45.70 ISE 15:00:57 1957282
------------- -------------- -------------------- --------
222 45.70 ISE 15:01:28 1958299
------------- -------------- -------------------- --------
431 45.71 ISE 15:02:02 1959088
------------- -------------- -------------------- --------
93 45.71 ISE 15:02:02 1959086
------------- -------------- -------------------- --------
441 45.71 ISE 15:02:02 1959082
------------- -------------- -------------------- --------
547 45.72 ISE 15:02:45 1960542
------------- -------------- -------------------- --------
276 45.72 ISE 15:02:45 1960530
------------- -------------- -------------------- --------
120 45.72 ISE 15:02:45 1960528
------------- -------------- -------------------- --------
117 45.72 ISE 15:02:45 1960526
------------- -------------- -------------------- --------
78 45.72 ISE 15:02:45 1960524
------------- -------------- -------------------- --------
494 45.72 ISE 15:02:45 1960513
------------- -------------- -------------------- --------
616 45.73 ISE 15:05:01 1964944
------------- -------------- -------------------- --------
117 45.74 ISE 15:05:01 1964870
------------- -------------- -------------------- --------
227 45.74 ISE 15:05:01 1964872
------------- -------------- -------------------- --------
141 45.74 ISE 15:05:01 1964867
------------- -------------- -------------------- --------
365 45.74 ISE 15:05:01 1964852
------------- -------------- -------------------- --------
55 45.74 ISE 15:05:01 1964850
------------- -------------- -------------------- --------
531 45.74 ISE 15:05:01 1964848
------------- -------------- -------------------- --------
137 45.72 ISE 15:05:15 1965484
------------- -------------- -------------------- --------
9 45.72 ISE 15:05:15 1965482
------------- -------------- -------------------- --------
305 45.72 ISE 15:05:35 1966034
------------- -------------- -------------------- --------
97 45.72 ISE 15:05:35 1966032
------------- -------------- -------------------- --------
25 45.71 ISE 15:06:02 1966778
------------- -------------- -------------------- --------
150 45.71 ISE 15:06:02 1966773
------------- -------------- -------------------- --------
206 45.73 ISE 15:06:20 1967323
------------- -------------- -------------------- --------
1 45.73 ISE 15:06:28 1967614
------------- -------------- -------------------- --------
20 45.73 ISE 15:06:28 1967612
------------- -------------- -------------------- --------
172 45.73 ISE 15:06:35 1967809
------------- -------------- -------------------- --------
102 45.73 ISE 15:06:48 1968018
------------- -------------- -------------------- --------
150 45.73 ISE 15:06:48 1968016
------------- -------------- -------------------- --------
253 45.73 ISE 15:06:48 1968014
------------- -------------- -------------------- --------
338 45.73 ISE 15:06:48 1968012
------------- -------------- -------------------- --------
311 45.73 ISE 15:06:48 1968010
------------- -------------- -------------------- --------
252 45.73 ISE 15:06:48 1968008
------------- -------------- -------------------- --------
221 45.73 ISE 15:07:48 1969512
------------- -------------- -------------------- --------
205 45.73 ISE 15:07:48 1969510
------------- -------------- -------------------- --------
27 45.73 ISE 15:07:48 1969494
------------- -------------- -------------------- --------
120 45.73 ISE 15:07:48 1969498
------------- -------------- -------------------- --------
400 45.73 ISE 15:07:48 1969496
------------- -------------- -------------------- --------
260 45.73 ISE 15:07:48 1969500
------------- -------------- -------------------- --------
31 45.73 ISE 15:07:48 1969502
------------- -------------- -------------------- --------
450 45.75 ISE 15:08:14 1970195
------------- -------------- -------------------- --------
42 45.75 ISE 15:08:28 1970550
------------- -------------- -------------------- --------
27 45.75 ISE 15:08:28 1970548
------------- -------------- -------------------- --------
403 45.75 ISE 15:08:28 1970546
------------- -------------- -------------------- --------
280 45.75 ISE 15:08:45 1971021
------------- -------------- -------------------- --------
640 45.75 ISE 15:08:45 1971023
------------- -------------- -------------------- --------
150 45.75 ISE 15:08:45 1971025
------------- -------------- -------------------- --------
87 45.76 ISE 15:09:37 1972370
------------- -------------- -------------------- --------
4 45.76 ISE 15:09:37 1972357
------------- -------------- -------------------- --------
184 45.76 ISE 15:09:37 1972355
------------- -------------- -------------------- --------
240 45.76 ISE 15:09:37 1972350
------------- -------------- -------------------- --------
5 45.76 ISE 15:09:37 1972348
------------- -------------- -------------------- --------
1 45.76 ISE 15:09:37 1972346
------------- -------------- -------------------- --------
79 45.76 ISE 15:09:39 1972405
------------- -------------- -------------------- --------
78 45.76 ISE 15:09:40 1972432
------------- -------------- -------------------- --------
3 45.76 ISE 15:09:41 1972454
------------- -------------- -------------------- --------
410 45.76 ISE 15:09:45 1972525
------------- -------------- -------------------- --------
316 45.76 ISE 15:09:45 1972523
------------- -------------- -------------------- --------
172 45.76 ISE 15:10:11 1973246
------------- -------------- -------------------- --------
96 45.76 ISE 15:10:11 1973244
------------- -------------- -------------------- --------
142 45.76 ISE 15:10:31 1973986
------------- -------------- -------------------- --------
85 45.76 ISE 15:10:31 1973984
------------- -------------- -------------------- --------
151 45.76 ISE 15:10:35 1974085
------------- -------------- -------------------- --------
278 45.76 ISE 15:10:35 1974083
------------- -------------- -------------------- --------
146 45.76 ISE 15:10:35 1974087
------------- -------------- -------------------- --------
55 45.76 ISE 15:10:35 1974089
------------- -------------- -------------------- --------
650 45.76 ISE 15:10:35 1974069
------------- -------------- -------------------- --------
83 45.76 ISE 15:10:35 1974067
------------- -------------- -------------------- --------
531 45.74 ISE 15:10:45 1974309
------------- -------------- -------------------- --------
92 45.76 ISE 15:11:59 1976003
------------- -------------- -------------------- --------
278 45.76 ISE 15:11:59 1976001
------------- -------------- -------------------- --------
151 45.76 ISE 15:11:59 1975999
------------- -------------- -------------------- --------
444 45.76 ISE 15:11:59 1975994
------------- -------------- -------------------- --------
474 45.76 ISE 15:11:59 1975992
------------- -------------- -------------------- --------
150 45.74 ISE 15:12:35 1976957
------------- -------------- -------------------- --------
36 45.74 ISE 15:12:35 1976955
------------- -------------- -------------------- --------
562 45.74 ISE 15:12:35 1976959
------------- -------------- -------------------- --------
111 45.74 ISE 15:13:26 1978108
------------- -------------- -------------------- --------
390 45.74 ISE 15:13:28 1978140
------------- -------------- -------------------- --------
213 45.75 ISE 15:14:33 1979910
------------- -------------- -------------------- --------
512 45.75 ISE 15:14:33 1979908
------------- -------------- -------------------- --------
118 45.74 ISE 15:14:38 1980026
------------- -------------- -------------------- --------
103 45.75 ISE 15:14:52 1980428
------------- -------------- -------------------- --------
151 45.75 ISE 15:14:52 1980426
------------- -------------- -------------------- --------
200 45.75 ISE 15:14:52 1980424
------------- -------------- -------------------- --------
43 45.75 ISE 15:15:09 1980901
------------- -------------- -------------------- --------
400 45.75 ISE 15:15:10 1980924
------------- -------------- -------------------- --------
275 45.75 ISE 15:15:29 1981418
------------- -------------- -------------------- --------
151 45.75 ISE 15:15:29 1981416
------------- -------------- -------------------- --------
146 45.75 ISE 15:15:29 1981414
------------- -------------- -------------------- --------
367 45.75 ISE 15:15:29 1981406
------------- -------------- -------------------- --------
42 45.75 ISE 15:15:29 1981404
------------- -------------- -------------------- --------
276 45.75 ISE 15:15:29 1981402
------------- -------------- -------------------- --------
150 45.75 ISE 15:15:29 1981400
------------- -------------- -------------------- --------
88 45.74 ISE 15:15:49 1982095
------------- -------------- -------------------- --------
146 45.74 ISE 15:15:49 1982091
------------- -------------- -------------------- --------
275 45.74 ISE 15:15:49 1982089
------------- -------------- -------------------- --------
60 45.74 ISE 15:15:49 1982093
------------- -------------- -------------------- --------
451 45.74 ISE 15:15:49 1982079
------------- -------------- -------------------- --------
313 45.72 ISE 15:15:59 1982863
------------- -------------- -------------------- --------
150 45.72 ISE 15:15:59 1982850
------------- -------------- -------------------- --------
262 45.74 ISE 15:16:36 1984140
------------- -------------- -------------------- --------
292 45.84 ISE 15:17:19 1985214
------------- -------------- -------------------- --------
200 45.84 ISE 15:17:19 1985209
------------- -------------- -------------------- --------
36 45.85 ISE 15:17:38 1985600
------------- -------------- -------------------- --------
21 45.85 ISE 15:17:38 1985596
------------- -------------- -------------------- --------
400 45.85 ISE 15:17:38 1985592
------------- -------------- -------------------- --------
102 45.85 ISE 15:17:38 1985594
------------- -------------- -------------------- --------
159 45.85 ISE 15:17:39 1985606
------------- -------------- -------------------- --------
256 45.85 ISE 15:17:39 1985603
------------- -------------- -------------------- --------
150 45.84 ISE 15:17:40 1985625
------------- -------------- -------------------- --------
346 45.85 ISE 15:18:13 1986371
------------- -------------- -------------------- --------
150 45.85 ISE 15:18:13 1986369
------------- -------------- -------------------- --------
150 45.85 ISE 15:18:13 1986367
------------- -------------- -------------------- --------
25 45.85 ISE 15:18:14 1986445
------------- -------------- -------------------- --------
150 45.85 ISE 15:18:14 1986447
------------- -------------- -------------------- --------
183 45.85 ISE 15:18:14 1986449
------------- -------------- -------------------- --------
194 45.84 ISE 15:18:19 1986581
------------- -------------- -------------------- --------
151 45.84 ISE 15:18:19 1986579
------------- -------------- -------------------- --------
183 45.84 ISE 15:18:19 1986577
------------- -------------- -------------------- --------
420 45.84 ISE 15:18:19 1986573
------------- -------------- -------------------- --------
271 45.84 ISE 15:18:19 1986571
------------- -------------- -------------------- --------
150 45.84 ISE 15:18:19 1986569
------------- -------------- -------------------- --------
456 45.82 ISE 15:18:31 1986821
------------- -------------- -------------------- --------
508 45.82 ISE 15:19:30 1988016
------------- -------------- -------------------- --------
273 45.80 ISE 15:20:15 1989091
------------- -------------- -------------------- --------
150 45.80 ISE 15:20:40 1989762
------------- -------------- -------------------- --------
151 45.80 ISE 15:20:40 1989760
------------- -------------- -------------------- --------
79 45.80 ISE 15:20:40 1989753
------------- -------------- -------------------- --------
66 45.80 ISE 15:20:40 1989747
------------- -------------- -------------------- --------
10 45.80 ISE 15:20:40 1989745
------------- -------------- -------------------- --------
318 45.80 ISE 15:20:40 1989742
------------- -------------- -------------------- --------
282 45.80 ISE 15:20:40 1989740
------------- -------------- -------------------- --------
240 45.79 ISE 15:21:00 1990105
------------- -------------- -------------------- --------
434 45.80 ISE 15:21:16 1990614
------------- -------------- -------------------- --------
112 45.80 ISE 15:21:38 1991015
------------- -------------- -------------------- --------
400 45.80 ISE 15:21:38 1991013
------------- -------------- -------------------- --------
74 45.80 ISE 15:21:38 1991011
------------- -------------- -------------------- --------
150 45.80 ISE 15:21:38 1991009
------------- -------------- -------------------- --------
376 45.79 ISE 15:22:22 1991847
------------- -------------- -------------------- --------
34 45.79 ISE 15:22:22 1991845
------------- -------------- -------------------- --------
169 45.79 ISE 15:22:52 1992458
------------- -------------- -------------------- --------
254 45.79 ISE 15:22:52 1992456
------------- -------------- -------------------- --------
183 45.80 ISE 15:24:15 1994412
------------- -------------- -------------------- --------
150 45.80 ISE 15:24:15 1994410
------------- -------------- -------------------- --------
879 45.80 ISE 15:24:15 1994408
------------- -------------- -------------------- --------
520 45.80 ISE 15:24:15 1994406
------------- -------------- -------------------- --------
486 45.80 ISE 15:24:15 1994404
------------- -------------- -------------------- --------
373 45.80 ISE 15:26:14 1999043
------------- -------------- -------------------- --------
69 45.80 ISE 15:26:14 1999041
------------- -------------- -------------------- --------
355 45.81 ISE 15:29:05 2002846
------------- -------------- -------------------- --------
76 45.81 ISE 15:29:05 2002844
------------- -------------- -------------------- --------
660 45.80 ISE 15:29:23 2003270
------------- -------------- -------------------- --------
76 45.79 ISE 15:29:29 2003388
------------- -------------- -------------------- --------
291 45.79 ISE 15:29:29 2003381
------------- -------------- -------------------- --------
459 45.79 ISE 15:30:10 2004419
------------- -------------- -------------------- --------
136 45.79 ISE 15:30:10 2004422
------------- -------------- -------------------- --------
86 45.80 ISE 15:30:41 2005381
------------- -------------- -------------------- --------
606 45.80 ISE 15:30:41 2005377
------------- -------------- -------------------- --------
400 45.80 ISE 15:30:41 2005379
------------- -------------- -------------------- --------
378 45.79 ISE 15:31:11 2006066
------------- -------------- -------------------- --------
82 45.79 ISE 15:31:11 2006064
------------- -------------- -------------------- --------
134 45.77 ISE 15:31:17 2006341
------------- -------------- -------------------- --------
183 45.77 ISE 15:31:17 2006339
------------- -------------- -------------------- --------
150 45.77 ISE 15:31:17 2006337
------------- -------------- -------------------- --------
461 45.77 ISE 15:31:17 2006333
------------- -------------- -------------------- --------
150 45.74 ISE 15:33:15 2008915
------------- -------------- -------------------- --------
305 45.74 ISE 15:33:15 2008917
------------- -------------- -------------------- --------
515 45.77 ISE 15:34:45 2010923
------------- -------------- -------------------- --------
403 45.75 ISE 15:35:08 2011530
------------- -------------- -------------------- --------
150 45.75 ISE 15:35:08 2011528
------------- -------------- -------------------- --------
60 45.80 ISE 15:36:32 2013467
------------- -------------- -------------------- --------
200 45.80 ISE 15:36:32 2013465
------------- -------------- -------------------- --------
562 45.80 ISE 15:36:32 2013463
------------- -------------- -------------------- --------
104 45.80 ISE 15:36:32 2013469
------------- -------------- -------------------- --------
490 45.78 ISE 15:36:34 2013523
------------- -------------- -------------------- --------
628 45.76 ISE 15:36:54 2014002
------------- -------------- -------------------- --------
331 45.75 ISE 15:37:12 2014496
------------- -------------- -------------------- --------
162 45.75 ISE 15:37:12 2014494
------------- -------------- -------------------- --------
246 45.75 ISE 15:38:33 2016314
------------- -------------- -------------------- --------
25 45.75 ISE 15:38:33 2016318
------------- -------------- -------------------- --------
183 45.75 ISE 15:38:33 2016316
------------- -------------- -------------------- --------
111 45.75 ISE 15:38:33 2016312
------------- -------------- -------------------- --------
18 45.75 ISE 15:38:33 2016306
------------- -------------- -------------------- --------
141 45.75 ISE 15:38:33 2016304
------------- -------------- -------------------- --------
150 45.75 ISE 15:38:33 2016302
------------- -------------- -------------------- --------
474 45.73 ISE 15:39:48 2018126
------------- -------------- -------------------- --------
27 45.72 ISE 15:40:08 2018647
------------- -------------- -------------------- --------
56 45.72 ISE 15:40:08 2018645
------------- -------------- -------------------- --------
43 45.72 ISE 15:40:08 2018643
------------- -------------- -------------------- --------
198 45.72 ISE 15:40:08 2018641
------------- -------------- -------------------- --------
154 45.72 ISE 15:40:08 2018639
------------- -------------- -------------------- --------
229 45.71 ISE 15:41:16 2020163
------------- -------------- -------------------- --------
131 45.71 ISE 15:41:56 2021088
------------- -------------- -------------------- --------
59 45.71 ISE 15:41:56 2021080
------------- -------------- -------------------- --------
150 45.71 ISE 15:41:56 2021078
------------- -------------- -------------------- --------
151 45.71 ISE 15:41:56 2021086
------------- -------------- -------------------- --------
32 45.71 ISE 15:41:56 2021082
------------- -------------- -------------------- --------
151 45.71 ISE 15:41:56 2021084
------------- -------------- -------------------- --------
168 45.69 ISE 15:42:03 2021370
------------- -------------- -------------------- --------
169 45.69 ISE 15:42:03 2021368
------------- -------------- -------------------- --------
150 45.69 ISE 15:42:03 2021366
------------- -------------- -------------------- --------
143 45.69 ISE 15:43:12 2023051
------------- -------------- -------------------- --------
183 45.69 ISE 15:43:12 2023049
------------- -------------- -------------------- --------
151 45.69 ISE 15:43:12 2023047
------------- -------------- -------------------- --------
140 45.67 ISE 15:45:01 2025575
------------- -------------- -------------------- --------
341 45.67 ISE 15:45:01 2025577
------------- -------------- -------------------- --------
60 45.65 ISE 15:45:48 2026708
------------- -------------- -------------------- --------
335 45.65 ISE 15:45:48 2026700
------------- -------------- -------------------- --------
150 45.65 ISE 15:45:48 2026698
------------- -------------- -------------------- --------
272 45.67 ISE 15:49:01 2031722
------------- -------------- -------------------- --------
112 45.67 ISE 15:49:01 2031720
------------- -------------- -------------------- --------
137 45.67 ISE 15:49:01 2031718
------------- -------------- -------------------- --------
121 45.67 ISE 15:49:01 2031716
------------- -------------- -------------------- --------
420 45.67 ISE 15:49:01 2031666
------------- -------------- -------------------- --------
79 45.67 ISE 15:49:01 2031664
------------- -------------- -------------------- --------
501 45.67 ISE 15:50:42 2034431
------------- -------------- -------------------- --------
7 45.67 ISE 15:50:59 2034839
------------- -------------- -------------------- --------
222 45.67 ISE 15:50:59 2034837
------------- -------------- -------------------- --------
425 45.67 ISE 15:50:59 2034826
------------- -------------- -------------------- --------
9 45.67 ISE 15:50:59 2034807
------------- -------------- -------------------- --------
59 45.67 ISE 15:50:59 2034805
------------- -------------- -------------------- --------
117 45.66 ISE 15:51:04 2035161
------------- -------------- -------------------- --------
222 45.66 ISE 15:51:04 2035158
------------- -------------- -------------------- --------
137 45.66 ISE 15:51:04 2035156
------------- -------------- -------------------- --------
470 45.66 ISE 15:51:04 2035143
------------- -------------- -------------------- --------
435 45.67 ISE 15:52:35 2037142
------------- -------------- -------------------- --------
121 45.67 ISE 15:52:35 2037140
------------- -------------- -------------------- --------
710 45.67 ISE 15:52:35 2037124
------------- -------------- -------------------- --------
411 45.67 ISE 15:53:07 2037723
------------- -------------- -------------------- --------
509 45.66 ISE 15:53:09 2037758
------------- -------------- -------------------- --------
224 45.69 ISE 15:54:12 2039196
------------- -------------- -------------------- --------
184 45.69 ISE 15:54:12 2039194
------------- -------------- -------------------- --------
41 45.69 ISE 15:54:12 2039192
------------- -------------- -------------------- --------
120 45.68 ISE 15:54:47 2039813
------------- -------------- -------------------- --------
121 45.68 ISE 15:54:47 2039815
------------- -------------- -------------------- --------
137 45.68 ISE 15:54:47 2039819
------------- -------------- -------------------- --------
112 45.68 ISE 15:54:47 2039817
------------- -------------- -------------------- --------
204 45.68 ISE 15:54:47 2039821
------------- -------------- -------------------- --------
701 45.68 ISE 15:54:47 2039811
------------- -------------- -------------------- --------
83 45.67 ISE 15:55:25 2040665
------------- -------------- -------------------- --------
10 45.67 ISE 15:55:25 2040663
------------- -------------- -------------------- --------
600 45.67 ISE 15:55:25 2040661
------------- -------------- -------------------- --------
324 45.67 ISE 15:56:28 2042137
------------- -------------- -------------------- --------
106 45.67 ISE 15:56:28 2042135
------------- -------------- -------------------- --------
72 45.67 ISE 15:57:26 2043510
------------- -------------- -------------------- --------
35 45.67 ISE 15:57:26 2043507
------------- -------------- -------------------- --------
61 45.67 ISE 15:57:26 2043503
------------- -------------- -------------------- --------
154 45.67 ISE 15:57:26 2043505
------------- -------------- -------------------- --------
369 45.67 ISE 15:57:26 2043501
------------- -------------- -------------------- --------
69 45.67 ISE 15:57:26 2043498
------------- -------------- -------------------- --------
78 45.67 ISE 15:57:27 2043547
------------- -------------- -------------------- --------
150 45.67 ISE 15:57:27 2043545
------------- -------------- -------------------- --------
190 45.67 ISE 15:57:27 2043543
------------- -------------- -------------------- --------
227 45.67 ISE 15:57:27 2043541
------------- -------------- -------------------- --------
471 45.67 ISE 15:58:21 2044758
------------- -------------- -------------------- --------
434 45.66 ISE 15:58:57 2045482
------------- -------------- -------------------- --------
58 45.66 ISE 15:58:57 2045480
------------- -------------- -------------------- --------
150 45.65 ISE 15:58:59 2045542
------------- -------------- -------------------- --------
121 45.65 ISE 15:58:59 2045535
------------- -------------- -------------------- --------
150 45.65 ISE 15:58:59 2045533
------------- -------------- -------------------- --------
612 45.65 ISE 15:58:59 2045526
------------- -------------- -------------------- --------
421 45.65 ISE 16:00:06 2048151
------------- -------------- -------------------- --------
130 45.62 ISE 16:00:13 2048487
------------- -------------- -------------------- --------
524 45.62 ISE 16:00:13 2048485
------------- -------------- -------------------- --------
115 45.63 ISE 16:00:44 2049531
------------- -------------- -------------------- --------
367 45.63 ISE 16:00:44 2049529
------------- -------------- -------------------- --------
98 45.63 ISE 16:01:14 2050569
------------- -------------- -------------------- --------
435 45.63 ISE 16:01:14 2050571
------------- -------------- -------------------- --------
150 45.62 ISE 16:01:36 2050913
------------- -------------- -------------------- --------
357 45.64 ISE 16:03:21 2052829
------------- -------------- -------------------- --------
385 45.64 ISE 16:03:29 2052956
------------- -------------- -------------------- --------
937 45.64 ISE 16:03:29 2052954
------------- -------------- -------------------- --------
103 45.64 ISE 16:03:29 2052952
------------- -------------- -------------------- --------
150 45.62 ISE 16:03:52 2053466
------------- -------------- -------------------- --------
32 45.62 ISE 16:03:52 2053468
------------- -------------- -------------------- --------
150 45.62 ISE 16:03:52 2053463
------------- -------------- -------------------- --------
86 45.62 ISE 16:03:52 2053461
------------- -------------- -------------------- --------
338 45.62 ISE 16:03:52 2053459
------------- -------------- -------------------- --------
150 45.62 ISE 16:03:52 2053456
------------- -------------- -------------------- --------
622 45.60 ISE 16:03:55 2053538
------------- -------------- -------------------- --------
115 45.59 ISE 16:04:13 2053891
------------- -------------- -------------------- --------
24 45.59 ISE 16:04:13 2053889
------------- -------------- -------------------- --------
117 45.59 ISE 16:04:16 2053935
------------- -------------- -------------------- --------
150 45.59 ISE 16:04:16 2053933
------------- -------------- -------------------- --------
7 45.59 ISE 16:04:17 2053955
------------- -------------- -------------------- --------
95 45.59 ISE 16:04:17 2053953
------------- -------------- -------------------- --------
141 45.59 ISE 16:04:19 2054003
------------- -------------- -------------------- --------
292 45.59 ISE 16:04:45 2054519
------------- -------------- -------------------- --------
256 45.58 ISE 16:05:00 2054831
------------- -------------- -------------------- --------
93 45.58 ISE 16:05:15 2055216
------------- -------------- -------------------- --------
509 45.58 ISE 16:05:18 2055279
------------- -------------- -------------------- --------
211 45.58 ISE 16:05:18 2055277
------------- -------------- -------------------- --------
578 45.61 ISE 16:06:01 2056296
------------- -------------- -------------------- --------
422 45.62 ISE 16:07:04 2057591
------------- -------------- -------------------- --------
400 45.62 ISE 16:07:08 2057633
------------- -------------- -------------------- --------
431 45.61 ISE 16:07:17 2057823
------------- -------------- -------------------- --------
169 45.61 ISE 16:07:17 2057825
------------- -------------- -------------------- --------
93 45.61 ISE 16:07:17 2057827
------------- -------------- -------------------- --------
34 45.61 ISE 16:07:17 2057829
------------- -------------- -------------------- --------
203 45.61 ISE 16:07:17 2057831
------------- -------------- -------------------- --------
112 45.61 ISE 16:07:57 2058663
------------- -------------- -------------------- --------
1 45.61 ISE 16:07:57 2058661
------------- -------------- -------------------- --------
260 45.62 ISE 16:08:02 2058867
------------- -------------- -------------------- --------
150 45.62 ISE 16:08:02 2058865
------------- -------------- -------------------- --------
2,191 45.62 ISE 16:08:02 2058863
------------- -------------- -------------------- --------
1,520 45.62 ISE 16:08:02 2058861
------------- -------------- -------------------- --------
400 45.62 ISE 16:08:02 2058859
------------- -------------- -------------------- --------
150 45.62 ISE 16:08:02 2058857
------------- -------------- -------------------- --------
1,520 45.62 ISE 16:08:02 2058855
------------- -------------- -------------------- --------
400 45.62 ISE 16:08:02 2058853
------------- -------------- -------------------- --------
503 45.60 ISE 16:08:23 2059303
------------- -------------- -------------------- --------
229 45.60 ISE 16:08:23 2059301
------------- -------------- -------------------- --------
432 45.59 ISE 16:08:50 2059955
------------- -------------- -------------------- --------
417 45.59 ISE 16:08:50 2059953
------------- -------------- -------------------- --------
50 45.59 ISE 16:08:50 2059949
------------- -------------- -------------------- --------
150 45.59 ISE 16:08:50 2059947
------------- -------------- -------------------- --------
150 45.59 ISE 16:10:06 2061931
------------- -------------- -------------------- --------
437 45.59 ISE 16:10:16 2062266
------------- -------------- -------------------- --------
344 45.59 ISE 16:10:16 2062264
------------- -------------- -------------------- --------
133 45.60 ISE 16:10:59 2063216
------------- -------------- -------------------- --------
258 45.60 ISE 16:11:01 2063345
------------- -------------- -------------------- --------
265 45.60 ISE 16:11:01 2063343
------------- -------------- -------------------- --------
447 45.60 ISE 16:11:01 2063327
------------- -------------- -------------------- --------
345 45.60 ISE 16:11:01 2063325
------------- -------------- -------------------- --------
150 45.59 ISE 16:11:24 2063982
------------- -------------- -------------------- --------
286 45.59 ISE 16:11:25 2064011
------------- -------------- -------------------- --------
85 45.57 ISE 16:11:30 2064122
------------- -------------- -------------------- --------
168 45.58 ISE 16:12:13 2065121
------------- -------------- -------------------- --------
171 45.58 ISE 16:12:13 2065119
------------- -------------- -------------------- --------
264 45.58 ISE 16:12:13 2065113
------------- -------------- -------------------- --------
8 45.58 ISE 16:12:13 2065109
------------- -------------- -------------------- --------
222 45.58 ISE 16:12:13 2065111
------------- -------------- -------------------- --------
400 45.58 ISE 16:12:13 2065115
------------- -------------- -------------------- --------
112 45.58 ISE 16:12:13 2065117
------------- -------------- -------------------- --------
161 45.61 ISE 16:13:06 2066326
------------- -------------- -------------------- --------
150 45.62 ISE 16:13:11 2066549
------------- -------------- -------------------- --------
30 45.62 ISE 16:13:11 2066547
------------- -------------- -------------------- --------
1,424 45.62 ISE 16:13:11 2066545
------------- -------------- -------------------- --------
5 45.62 ISE 16:13:11 2066539
------------- -------------- -------------------- --------
1,424 45.62 ISE 16:13:11 2066537
------------- -------------- -------------------- --------
99 45.62 ISE 16:13:11 2066533
------------- -------------- -------------------- --------
184 45.62 ISE 16:13:11 2066535
------------- -------------- -------------------- --------
268 45.62 ISE 16:13:14 2066688
------------- -------------- -------------------- --------
268 45.61 ISE 16:13:14 2066684
------------- -------------- -------------------- --------
171 45.62 ISE 16:13:14 2066694
------------- -------------- -------------------- --------
57 45.62 ISE 16:13:14 2066696
------------- -------------- -------------------- --------
3,361 45.62 ISE 16:13:14 2066680
------------- -------------- -------------------- --------
303 45.62 ISE 16:13:14 2066678
------------- -------------- -------------------- --------
173 45.62 ISE 16:13:14 2066676
------------- -------------- -------------------- --------
1,200 45.62 ISE 16:13:14 2066674
------------- -------------- -------------------- --------
18 45.61 ISE 16:13:23 2066969
------------- -------------- -------------------- --------
61 45.61 ISE 16:13:23 2066961
------------- -------------- -------------------- --------
57 45.61 ISE 16:13:23 2066959
------------- -------------- -------------------- --------
7 45.61 ISE 16:13:23 2066956
------------- -------------- -------------------- --------
168 45.61 ISE 16:13:23 2066954
------------- -------------- -------------------- --------
1 45.61 ISE 16:13:23 2066952
------------- -------------- -------------------- --------
413 45.61 ISE 16:13:23 2066950
------------- -------------- -------------------- --------
268 45.61 ISE 16:13:23 2066948
------------- -------------- -------------------- --------
107 45.61 ISE 16:13:23 2066946
------------- -------------- -------------------- --------
459 45.62 ISE 16:13:58 2067901
------------- -------------- -------------------- --------
274 45.62 ISE 16:13:58 2067899
------------- -------------- -------------------- --------
178 45.62 ISE 16:13:58 2067897
------------- -------------- -------------------- --------
214 45.62 ISE 16:13:58 2067895
------------- -------------- -------------------- --------
168 45.62 ISE 16:13:58 2067893
------------- -------------- -------------------- --------
492 45.62 ISE 16:13:58 2067891
------------- -------------- -------------------- --------
6,006 45.63 ISE 16:13:58 2067883
------------- -------------- -------------------- --------
720 45.63 ISE 16:13:58 2067881
------------- -------------- -------------------- --------
81 45.61 ISE 16:14:07 2068307
------------- -------------- -------------------- --------
274 45.61 ISE 16:14:07 2068305
------------- -------------- -------------------- --------
168 45.61 ISE 16:14:07 2068301
------------- -------------- -------------------- --------
214 45.61 ISE 16:14:07 2068303
------------- -------------- -------------------- --------
624 45.60 ISE 16:14:07 2068283
------------- -------------- -------------------- --------
1,287 45.61 ISE 16:14:23 2068951
------------- -------------- -------------------- --------
203 45.61 ISE 16:14:23 2068949
------------- -------------- -------------------- --------
52 45.61 ISE 16:14:32 2069166
------------- -------------- -------------------- --------
68 45.61 ISE 16:14:32 2069163
------------- -------------- -------------------- --------
1 45.61 ISE 16:14:32 2069161
------------- -------------- -------------------- --------
1,069 45.61 ISE 16:14:32 2069159
------------- -------------- -------------------- --------
21 45.61 ISE 16:14:32 2069157
------------- -------------- -------------------- --------
600 45.61 ISE 16:15:03 2069988
------------- -------------- -------------------- --------
16 45.61 ISE 16:15:03 2069986
------------- -------------- -------------------- --------
46 45.61 ISE 16:15:03 2069984
------------- -------------- -------------------- --------
426 45.61 ISE 16:15:03 2069982
------------- -------------- -------------------- --------
216 45.61 ISE 16:15:03 2069980
------------- -------------- -------------------- --------
139 45.61 ISE 16:15:27 2070757
------------- -------------- -------------------- --------
501 45.62 ISE 16:15:44 2071157
------------- -------------- -------------------- --------
1,002 45.62 ISE 16:15:44 2071155
------------- -------------- -------------------- --------
86 45.63 ISE 16:15:52 2071345
------------- -------------- -------------------- --------
4 45.63 ISE 16:15:52 2071343
------------- -------------- -------------------- --------
462 45.63 ISE 16:15:52 2071341
------------- -------------- -------------------- --------
1,520 45.63 ISE 16:15:55 2071541
------------- -------------- -------------------- --------
600 45.63 ISE 16:15:55 2071539
------------- -------------- -------------------- --------
3,158 45.63 ISE 16:15:55 2071537
------------- -------------- -------------------- --------
742 45.63 ISE 16:15:55 2071535
------------- -------------- -------------------- --------
32 45.63 ISE 16:15:55 2071533
------------- -------------- -------------------- --------
211 45.63 ISE 16:15:55 2071531
------------- -------------- -------------------- --------
1,520 45.63 ISE 16:15:55 2071529
------------- -------------- -------------------- --------
1,520 45.63 ISE 16:15:55 2071527
------------- -------------- -------------------- --------
200 45.63 ISE 16:15:55 2071525
------------- -------------- -------------------- --------
2,284 45.63 ISE 16:16:10 2071998
------------- -------------- -------------------- --------
2 45.63 ISE 16:16:35 2072676
------------- -------------- -------------------- --------
29 45.63 ISE 16:16:35 2072674
------------- -------------- -------------------- --------
153 45.63 ISE 16:16:35 2072650
------------- -------------- -------------------- --------
630 45.63 ISE 16:16:35 2072646
------------- -------------- -------------------- --------
469 45.63 ISE 16:16:35 2072648
------------- -------------- -------------------- --------
600 45.63 ISE 16:16:35 2072660
------------- -------------- -------------------- --------
28 45.63 ISE 16:16:35 2072654
------------- -------------- -------------------- --------
33 45.63 ISE 16:16:35 2072668
------------- -------------- -------------------- --------
1,305 45.63 ISE 16:16:35 2072644
------------- -------------- -------------------- --------
879 45.63 ISE 16:16:35 2072642
------------- -------------- -------------------- --------
621 45.63 ISE 16:16:35 2072640
------------- -------------- -------------------- --------
1,120 45.63 ISE 16:16:35 2072638
------------- -------------- -------------------- --------
257 45.63 ISE 16:16:53 2073031
------------- -------------- -------------------- --------
224 45.63 ISE 16:16:53 2073029
------------- -------------- -------------------- --------
387 45.63 ISE 16:16:53 2073027
------------- -------------- -------------------- --------
108 45.64 ISE 16:16:57 2073138
------------- -------------- -------------------- --------
154 45.64 ISE 16:16:57 2073136
------------- -------------- -------------------- --------
139 45.64 ISE 16:16:57 2073134
------------- -------------- -------------------- --------
211 45.64 ISE 16:16:57 2073132
------------- -------------- -------------------- --------
224 45.64 ISE 16:16:57 2073130
------------- -------------- -------------------- --------
337 45.64 ISE 16:16:57 2073122
------------- -------------- -------------------- --------
150 45.64 ISE 16:16:57 2073118
------------- -------------- -------------------- --------
211 45.64 ISE 16:16:57 2073120
------------- -------------- -------------------- --------
266 45.64 ISE 16:16:57 2073128
------------- -------------- -------------------- --------
298 45.64 ISE 16:16:57 2073124
------------- -------------- -------------------- --------
60 45.64 ISE 16:16:57 2073126
------------- -------------- -------------------- --------
105 45.64 ISE 16:17:03 2073360
------------- -------------- -------------------- --------
296 45.64 ISE 16:17:09 2073469
------------- -------------- -------------------- --------
69 45.65 ISE 16:17:32 2074415
------------- -------------- -------------------- --------
250 45.65 ISE 16:17:32 2074401
------------- -------------- -------------------- --------
304 45.65 ISE 16:17:32 2074399
------------- -------------- -------------------- --------
69 45.65 ISE 16:17:32 2074397
------------- -------------- -------------------- --------
337 45.65 ISE 16:17:32 2074391
------------- -------------- -------------------- --------
150 45.65 ISE 16:17:32 2074387
------------- -------------- -------------------- --------
264 45.65 ISE 16:17:32 2074389
------------- -------------- -------------------- --------
260 45.65 ISE 16:17:32 2074393
------------- -------------- -------------------- --------
304 45.65 ISE 16:17:32 2074395
------------- -------------- -------------------- --------
768 45.66 ISE 16:17:37 2074841
------------- -------------- -------------------- --------
200 45.66 ISE 16:17:37 2074839
------------- -------------- -------------------- --------
200 45.66 ISE 16:17:37 2074837
------------- -------------- -------------------- --------
87 45.66 ISE 16:17:37 2074835
------------- -------------- -------------------- --------
513 45.66 ISE 16:17:37 2074833
------------- -------------- -------------------- --------
97 45.66 ISE 16:17:37 2074831
------------- -------------- -------------------- --------
3 45.66 ISE 16:17:37 2074829
------------- -------------- -------------------- --------
27 45.66 ISE 16:17:37 2074820
------------- -------------- -------------------- --------
264 45.66 ISE 16:17:37 2074804
------------- -------------- -------------------- --------
337 45.66 ISE 16:17:37 2074802
------------- -------------- -------------------- --------
498 45.66 ISE 16:17:37 2074800
------------- -------------- -------------------- --------
264 45.66 ISE 16:17:37 2074798
------------- -------------- -------------------- --------
332 45.66 ISE 16:17:37 2074796
------------- -------------- -------------------- --------
298 45.66 ISE 16:17:37 2074794
------------- -------------- -------------------- --------
313 45.66 ISE 16:17:37 2074792
------------- -------------- -------------------- --------
400 45.65 ISE 16:17:37 2074785
------------- -------------- -------------------- --------
600 45.65 ISE 16:17:37 2074749
------------- -------------- -------------------- --------
1,328 45.65 ISE 16:17:37 2074747
------------- -------------- -------------------- --------
250 45.65 ISE 16:17:37 2074745
------------- -------------- -------------------- --------
100 45.65 ISE 16:17:37 2074743
------------- -------------- -------------------- --------
296 45.65 ISE 16:17:37 2074741
------------- -------------- -------------------- --------
501 45.65 ISE 16:17:37 2074735
------------- -------------- -------------------- --------
1,328 45.65 ISE 16:17:37 2074702
------------- -------------- -------------------- --------
460 45.65 ISE 16:17:37 2074700
------------- -------------- -------------------- --------
284 45.65 ISE 16:17:37 2074698
------------- -------------- -------------------- --------
1,328 45.65 ISE 16:17:37 2074695
------------- -------------- -------------------- --------
88 45.65 ISE 16:17:37 2074693
------------- -------------- -------------------- --------
309 45.65 ISE 16:17:37 2074681
------------- -------------- -------------------- --------
600 45.65 ISE 16:17:37 2074667
------------- -------------- -------------------- --------
600 45.65 ISE 16:17:37 2074672
------------- -------------- -------------------- --------
1,200 45.65 ISE 16:17:37 2074670
------------- -------------- -------------------- --------
152 45.65 ISE 16:17:37 2074674
------------- -------------- -------------------- --------
243 45.65 ISE 16:17:37 2074678
------------- -------------- -------------------- --------
410 45.65 ISE 16:17:37 2074676
------------- -------------- -------------------- --------
600 45.65 ISE 16:17:37 2074665
------------- -------------- -------------------- --------
190 45.66 ISE 16:17:40 2074930
------------- -------------- -------------------- --------
264 45.66 ISE 16:17:40 2074928
------------- -------------- -------------------- --------
166 45.66 ISE 16:17:40 2074926
------------- -------------- -------------------- --------
366 45.66 ISE 16:17:43 2074994
------------- -------------- -------------------- --------
147 45.66 ISE 16:17:43 2074992
------------- -------------- -------------------- --------
206 45.66 ISE 16:17:46 2075155
------------- -------------- -------------------- --------
264 45.66 ISE 16:17:46 2075153
------------- -------------- -------------------- --------
34 45.66 ISE 16:17:46 2075151
------------- -------------- -------------------- --------
70 45.66 ISE 16:17:49 2075193
------------- -------------- -------------------- --------
131 45.66 ISE 16:17:49 2075191
------------- -------------- -------------------- --------
, 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
POSNKNBPCBKDAPB
(END) Dow Jones Newswires
May 24, 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
