TIDMCRH
RNS Number : 2371B
CRH PLC
01 June 2023
1(st) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 31(st) 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: 285,745 159,867
------------------------------------ ----------------- -----------------------
Highest price paid per share: EUR44.9400 GBp 3,878.0000
------------------------------------ ----------------- -----------------------
Lowest price paid per share: EUR44.2000 GBp 3,805.0000
------------------------------------ ----------------- -----------------------
Volume weighted average price EUR44.6118 GBp 3,846.5069
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 20,170,353
of its ordinary shares in treasury which represents 2.682% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
731,969,985 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 31(st) May 2023
by UBS on behalf of CRH as part of the buyback programme is scheduled
to this announcement.
*Being an amount equal to EUR 690 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
-----------
LEI 549300MIDJNNTH068E74
------------- ------------- ---------------------------------
ISIN: IE0001827041
------------- ------------- ---------------------------------
Intermediary name: UBS Europe SE
---------------------------- ---------------------------------
Intermediary code: UBSWDE24
---------------------------- ----------- --------------------
Time zone: BST
------------- ------------- ----------- --------------------
Currency: EUR & GBp (as indicated
below)
------------- ------------- ---------------------------------
Date of Transactions: 31/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 44.6118 285,745
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,846.5069 159,867
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
32 3,859 LSE 08:32:51 1578209
------------- ----------- -------------------- -----------
90 3,859 LSE 08:32:51 1578207
------------- ----------- -------------------- -----------
57 3,859 LSE 08:32:51 1578205
------------- ----------- -------------------- -----------
87 3,859 LSE 08:32:51 1578203
------------- ----------- -------------------- -----------
86 3,859 LSE 08:32:51 1578201
------------- ----------- -------------------- -----------
145 3,858 LSE 08:32:51 1578199
------------- ----------- -------------------- -----------
300 3,858 LSE 08:32:51 1578197
------------- ----------- -------------------- -----------
11 3,858 LSE 08:32:51 1578195
------------- ----------- -------------------- -----------
81 3,858 LSE 08:33:55 1580058
------------- ----------- -------------------- -----------
49 3,858 LSE 08:33:55 1580056
------------- ----------- -------------------- -----------
238 3,858 LSE 08:33:55 1580054
------------- ----------- -------------------- -----------
139 3,862 LSE 08:35:01 1582047
------------- ----------- -------------------- -----------
314 3,863 LSE 08:35:04 1582228
------------- ----------- -------------------- -----------
143 3,863 LSE 08:36:06 1584205
------------- ----------- -------------------- -----------
206 3,863 LSE 08:36:06 1584203
------------- ----------- -------------------- -----------
316 3,864 LSE 08:36:06 1584149
------------- ----------- -------------------- -----------
309 3,864 LSE 08:36:06 1584128
------------- ----------- -------------------- -----------
363 3,864 LSE 08:36:06 1584126
------------- ----------- -------------------- -----------
319 3,864 LSE 08:36:06 1584124
------------- ----------- -------------------- -----------
143 3,862 LSE 08:36:19 1584639
------------- ----------- -------------------- -----------
173 3,862 LSE 08:36:19 1584637
------------- ----------- -------------------- -----------
120 3,862 LSE 08:37:20 1586486
------------- ----------- -------------------- -----------
243 3,862 LSE 08:37:20 1586484
------------- ----------- -------------------- -----------
308 3,866 LSE 08:39:10 1590228
------------- ----------- -------------------- -----------
181 3,865 LSE 08:39:27 1590719
------------- ----------- -------------------- -----------
162 3,865 LSE 08:39:27 1590717
------------- ----------- -------------------- -----------
204 3,867 LSE 08:41:03 1593848
------------- ----------- -------------------- -----------
137 3,867 LSE 08:41:03 1593850
------------- ----------- -------------------- -----------
35 3,867 LSE 08:42:15 1596202
------------- ----------- -------------------- -----------
300 3,867 LSE 08:42:15 1596200
------------- ----------- -------------------- -----------
334 3,866 LSE 08:42:32 1596793
------------- ----------- -------------------- -----------
264 3,864 LSE 08:44:42 1601058
------------- ----------- -------------------- -----------
35 3,864 LSE 08:44:42 1601055
------------- ----------- -------------------- -----------
324 3,862 LSE 08:44:54 1601478
------------- ----------- -------------------- -----------
339 3,859 LSE 08:46:38 1605442
------------- ----------- -------------------- -----------
172 3,862 LSE 08:49:18 1610488
------------- ----------- -------------------- -----------
272 3,862 LSE 08:49:18 1610486
------------- ----------- -------------------- -----------
200 3,861 LSE 08:49:28 1610858
------------- ----------- -------------------- -----------
406 3,860 LSE 08:49:33 1611080
------------- ----------- -------------------- -----------
307 3,859 LSE 08:49:38 1611208
------------- ----------- -------------------- -----------
323 3,863 LSE 08:52:01 1616405
------------- ----------- -------------------- -----------
31 3,861 LSE 08:52:12 1616781
------------- ----------- -------------------- -----------
300 3,861 LSE 08:52:12 1616779
------------- ----------- -------------------- -----------
189 3,859 LSE 08:55:48 1624085
------------- ----------- -------------------- -----------
109 3,859 LSE 08:55:48 1624083
------------- ----------- -------------------- -----------
15 3,865 LSE 08:57:09 1627340
------------- ----------- -------------------- -----------
300 3,865 LSE 08:57:09 1627338
------------- ----------- -------------------- -----------
329 3,865 LSE 08:57:09 1627336
------------- ----------- -------------------- -----------
275 3,868 LSE 08:59:11 1632102
------------- ----------- -------------------- -----------
70 3,868 LSE 08:59:11 1632100
------------- ----------- -------------------- -----------
313 3,866 LSE 09:00:06 1634088
------------- ----------- -------------------- -----------
307 3,868 LSE 09:01:40 1636508
------------- ----------- -------------------- -----------
205 3,866 LSE 09:01:43 1636729
------------- ----------- -------------------- -----------
114 3,866 LSE 09:01:43 1636731
------------- ----------- -------------------- -----------
90 3,863 LSE 09:03:05 1638908
------------- ----------- -------------------- -----------
268 3,863 LSE 09:03:05 1638906
------------- ----------- -------------------- -----------
70 3,865 LSE 09:04:53 1641584
------------- ----------- -------------------- -----------
167 3,865 LSE 09:04:53 1641582
------------- ----------- -------------------- -----------
112 3,865 LSE 09:04:53 1641580
------------- ----------- -------------------- -----------
319 3,866 LSE 09:04:53 1641568
------------- ----------- -------------------- -----------
4 3,873 LSE 09:10:06 1666041
------------- ----------- -------------------- -----------
300 3,873 LSE 09:10:06 1666039
------------- ----------- -------------------- -----------
337 3,872 LSE 09:10:37 1666847
------------- ----------- -------------------- -----------
338 3,874 LSE 09:13:12 1670846
------------- ----------- -------------------- -----------
7 3,877 LSE 09:20:00 1682900
------------- ----------- -------------------- -----------
302 3,878 LSE 09:20:00 1682805
------------- ----------- -------------------- -----------
297 3,877 LSE 09:20:02 1682955
------------- ----------- -------------------- -----------
239 3,877 LSE 09:22:45 1687516
------------- ----------- -------------------- -----------
113 3,877 LSE 09:22:45 1687514
------------- ----------- -------------------- -----------
120 3,870 LSE 09:24:41 1690382
------------- ----------- -------------------- -----------
125 3,870 LSE 09:24:41 1690380
------------- ----------- -------------------- -----------
117 3,870 LSE 09:24:41 1690378
------------- ----------- -------------------- -----------
349 3,870 LSE 09:26:56 1693916
------------- ----------- -------------------- -----------
121 3,867 LSE 09:28:26 1696613
------------- ----------- -------------------- -----------
105 3,867 LSE 09:28:26 1696611
------------- ----------- -------------------- -----------
127 3,867 LSE 09:28:26 1696609
------------- ----------- -------------------- -----------
365 3,868 LSE 09:31:26 1702104
------------- ----------- -------------------- -----------
359 3,865 LSE 09:34:57 1708422
------------- ----------- -------------------- -----------
300 3,867 LSE 09:38:09 1714455
------------- ----------- -------------------- -----------
37 3,867 LSE 09:38:09 1714457
------------- ----------- -------------------- -----------
307 3,866 LSE 09:38:14 1714645
------------- ----------- -------------------- -----------
23 3,865 LSE 09:39:03 1716096
------------- ----------- -------------------- -----------
279 3,865 LSE 09:39:03 1716094
------------- ----------- -------------------- -----------
349 3,866 LSE 09:46:14 1730811
------------- ----------- -------------------- -----------
335 3,868 LSE 09:47:38 1733420
------------- ----------- -------------------- -----------
356 3,866 LSE 09:48:13 1734992
------------- ----------- -------------------- -----------
364 3,869 LSE 09:50:29 1743809
------------- ----------- -------------------- -----------
188 3,871 LSE 09:52:10 1746726
------------- ----------- -------------------- -----------
136 3,871 LSE 09:52:10 1746724
------------- ----------- -------------------- -----------
157 3,871 LSE 09:52:25 1747222
------------- ----------- -------------------- -----------
173 3,871 LSE 09:52:39 1747677
------------- ----------- -------------------- -----------
4 3,871 LSE 09:52:39 1747679
------------- ----------- -------------------- -----------
67 3,870 LSE 09:52:53 1748005
------------- ----------- -------------------- -----------
244 3,870 LSE 09:52:53 1748003
------------- ----------- -------------------- -----------
107 3,865 LSE 09:53:56 1749950
------------- ----------- -------------------- -----------
200 3,865 LSE 09:53:56 1749948
------------- ----------- -------------------- -----------
255 3,866 LSE 09:55:54 1753077
------------- ----------- -------------------- -----------
47 3,866 LSE 09:55:54 1753075
------------- ----------- -------------------- -----------
353 3,868 LSE 09:57:47 1755752
------------- ----------- -------------------- -----------
27 3,869 LSE 09:58:32 1756906
------------- ----------- -------------------- -----------
309 3,870 LSE 10:00:00 1759239
------------- ----------- -------------------- -----------
49 3,870 LSE 10:00:00 1759237
------------- ----------- -------------------- -----------
102 3,871 LSE 10:00:44 1763687
------------- ----------- -------------------- -----------
250 3,871 LSE 10:00:44 1763685
------------- ----------- -------------------- -----------
307 3,871 LSE 10:00:44 1763683
------------- ----------- -------------------- -----------
21 3,872 LSE 10:02:28 1766562
------------- ----------- -------------------- -----------
294 3,872 LSE 10:02:40 1766922
------------- ----------- -------------------- -----------
195 3,871 LSE 10:02:47 1767140
------------- ----------- -------------------- -----------
150 3,871 LSE 10:02:47 1767138
------------- ----------- -------------------- -----------
306 3,870 LSE 10:03:01 1767522
------------- ----------- -------------------- -----------
12 3,868 LSE 10:03:06 1767732
------------- ----------- -------------------- -----------
303 3,868 LSE 10:03:06 1767730
------------- ----------- -------------------- -----------
63 3,867 LSE 10:03:58 1768873
------------- ----------- -------------------- -----------
94 3,867 LSE 10:03:58 1768871
------------- ----------- -------------------- -----------
153 3,867 LSE 10:05:19 1771788
------------- ----------- -------------------- -----------
118 3,866 LSE 10:05:58 1772621
------------- ----------- -------------------- -----------
63 3,866 LSE 10:06:25 1773372
------------- ----------- -------------------- -----------
256 3,866 LSE 10:06:25 1773374
------------- ----------- -------------------- -----------
220 3,866 LSE 10:06:25 1773370
------------- ----------- -------------------- -----------
366 3,862 LSE 10:10:03 1778994
------------- ----------- -------------------- -----------
26 3,856 LSE 10:16:09 1788258
------------- ----------- -------------------- -----------
335 3,856 LSE 10:16:09 1788256
------------- ----------- -------------------- -----------
334 3,856 LSE 10:17:00 1789653
------------- ----------- -------------------- -----------
157 3,857 LSE 10:17:58 1790956
------------- ----------- -------------------- -----------
68 3,856 LSE 10:18:06 1791142
------------- ----------- -------------------- -----------
287 3,856 LSE 10:18:16 1791468
------------- ----------- -------------------- -----------
6 3,855 LSE 10:18:29 1791837
------------- ----------- -------------------- -----------
300 3,855 LSE 10:18:29 1791835
------------- ----------- -------------------- -----------
366 3,855 LSE 10:18:29 1791829
------------- ----------- -------------------- -----------
217 3,854 LSE 10:19:38 1793854
------------- ----------- -------------------- -----------
121 3,854 LSE 10:19:38 1793852
------------- ----------- -------------------- -----------
200 3,855 LSE 10:21:48 1797236
------------- ----------- -------------------- -----------
120 3,855 LSE 10:21:48 1797238
------------- ----------- -------------------- -----------
326 3,857 LSE 10:26:00 1803610
------------- ----------- -------------------- -----------
135 3,856 LSE 10:26:34 1804493
------------- ----------- -------------------- -----------
199 3,856 LSE 10:26:34 1804491
------------- ----------- -------------------- -----------
8 3,856 LSE 10:26:34 1804468
------------- ----------- -------------------- -----------
364 3,855 LSE 10:26:46 1804803
------------- ----------- -------------------- -----------
310 3,854 LSE 10:30:16 1812893
------------- ----------- -------------------- -----------
101 3,854 LSE 10:30:28 1817110
------------- ----------- -------------------- -----------
200 3,854 LSE 10:30:28 1817108
------------- ----------- -------------------- -----------
356 3,855 LSE 10:34:10 1835017
------------- ----------- -------------------- -----------
330 3,854 LSE 10:34:35 1837071
------------- ----------- -------------------- -----------
321 3,853 LSE 10:34:39 1837400
------------- ----------- -------------------- -----------
25 3,853 LSE 10:34:39 1837398
------------- ----------- -------------------- -----------
278 3,852 LSE 10:35:11 1839769
------------- ----------- -------------------- -----------
81 3,852 LSE 10:35:11 1839771
------------- ----------- -------------------- -----------
99 3,850 LSE 10:35:21 1840568
------------- ----------- -------------------- -----------
100 3,850 LSE 10:35:22 1840610
------------- ----------- -------------------- -----------
167 3,850 LSE 10:35:22 1840608
------------- ----------- -------------------- -----------
356 3,846 LSE 10:36:47 1847347
------------- ----------- -------------------- -----------
362 3,845 LSE 10:36:51 1847746
------------- ----------- -------------------- -----------
65 3,849 LSE 10:40:58 1866518
------------- ----------- -------------------- -----------
62 3,854 LSE 10:43:18 1877543
------------- ----------- -------------------- -----------
400 3,854 LSE 10:43:18 1877541
------------- ----------- -------------------- -----------
364 3,854 LSE 10:43:18 1877534
------------- ----------- -------------------- -----------
350 3,855 LSE 10:44:12 1882245
------------- ----------- -------------------- -----------
147 3,855 LSE 10:45:07 1886883
------------- ----------- -------------------- -----------
39 3,855 LSE 10:45:19 1887978
------------- ----------- -------------------- -----------
300 3,855 LSE 10:45:19 1887976
------------- ----------- -------------------- -----------
174 3,855 LSE 10:45:19 1887970
------------- ----------- -------------------- -----------
90 3,855 LSE 10:45:19 1887968
------------- ----------- -------------------- -----------
60 3,855 LSE 10:45:19 1887966
------------- ----------- -------------------- -----------
227 3,855 LSE 10:45:19 1887964
------------- ----------- -------------------- -----------
342 3,856 LSE 10:46:40 1894137
------------- ----------- -------------------- -----------
325 3,857 LSE 10:49:02 1906444
------------- ----------- -------------------- -----------
69 3,855 LSE 10:49:45 1910317
------------- ----------- -------------------- -----------
85 3,855 LSE 10:49:45 1910315
------------- ----------- -------------------- -----------
89 3,855 LSE 10:49:45 1910313
------------- ----------- -------------------- -----------
55 3,855 LSE 10:49:45 1910311
------------- ----------- -------------------- -----------
356 3,854 LSE 10:52:45 1925400
------------- ----------- -------------------- -----------
302 3,853 LSE 10:52:56 1926584
------------- ----------- -------------------- -----------
334 3,852 LSE 10:53:04 1927132
------------- ----------- -------------------- -----------
12 3,852 LSE 10:54:29 1933647
------------- ----------- -------------------- -----------
12 3,852 LSE 10:54:29 1933645
------------- ----------- -------------------- -----------
278 3,852 LSE 10:54:33 1934039
------------- ----------- -------------------- -----------
345 3,851 LSE 10:54:57 1935609
------------- ----------- -------------------- -----------
301 3,851 LSE 10:55:19 1937611
------------- ----------- -------------------- -----------
369 3,850 LSE 10:56:31 1944733
------------- ----------- -------------------- -----------
46 3,849 LSE 10:57:05 1948776
------------- ----------- -------------------- -----------
200 3,849 LSE 10:57:05 1948774
------------- ----------- -------------------- -----------
117 3,849 LSE 10:57:05 1948772
------------- ----------- -------------------- -----------
200 3,849 LSE 10:58:54 1959474
------------- ----------- -------------------- -----------
138 3,850 LSE 11:03:51 1964587
------------- ----------- -------------------- -----------
227 3,850 LSE 11:03:51 1964585
------------- ----------- -------------------- -----------
307 3,852 LSE 11:03:51 1964579
------------- ----------- -------------------- -----------
43 3,852 LSE 11:03:51 1964581
------------- ----------- -------------------- -----------
109 3,849 LSE 11:03:58 1964672
------------- ----------- -------------------- -----------
144 3,846 LSE 11:05:48 1966379
------------- ----------- -------------------- -----------
144 3,846 LSE 11:05:48 1966377
------------- ----------- -------------------- -----------
38 3,846 LSE 11:05:53 1966453
------------- ----------- -------------------- -----------
46 3,846 LSE 11:09:57 1970107
------------- ----------- -------------------- -----------
88 3,849 LSE 11:11:16 1971440
------------- ----------- -------------------- -----------
106 3,849 LSE 11:11:16 1971438
------------- ----------- -------------------- -----------
54 3,849 LSE 11:11:16 1971436
------------- ----------- -------------------- -----------
121 3,849 LSE 11:11:16 1971442
------------- ----------- -------------------- -----------
356 3,849 LSE 11:11:16 1971434
------------- ----------- -------------------- -----------
298 3,846 LSE 11:14:13 1973963
------------- ----------- -------------------- -----------
44 3,846 LSE 11:16:32 1975745
------------- ----------- -------------------- -----------
300 3,846 LSE 11:16:32 1975743
------------- ----------- -------------------- -----------
351 3,848 LSE 11:18:56 1977630
------------- ----------- -------------------- -----------
298 3,849 LSE 11:20:44 1979344
------------- ----------- -------------------- -----------
361 3,847 LSE 11:22:12 1980943
------------- ----------- -------------------- -----------
302 3,847 LSE 11:22:12 1980939
------------- ----------- -------------------- -----------
400 3,852 LSE 11:32:59 1989909
------------- ----------- -------------------- -----------
400 3,854 LSE 11:34:26 1991050
------------- ----------- -------------------- -----------
130 3,853 LSE 11:35:52 1992303
------------- ----------- -------------------- -----------
91 3,853 LSE 11:35:52 1992301
------------- ----------- -------------------- -----------
289 3,853 LSE 11:35:52 1992299
------------- ----------- -------------------- -----------
95 3,853 LSE 11:37:33 1993606
------------- ----------- -------------------- -----------
243 3,853 LSE 11:37:33 1993604
------------- ----------- -------------------- -----------
713 3,860 LSE 11:42:27 1997739
------------- ----------- -------------------- -----------
666 3,860 LSE 11:42:27 1997741
------------- ----------- -------------------- -----------
305 3,859 LSE 11:44:04 1998925
------------- ----------- -------------------- -----------
17 3,859 LSE 11:44:27 1999252
------------- ----------- -------------------- -----------
400 3,859 LSE 11:44:27 1999250
------------- ----------- -------------------- -----------
121 3,861 LSE 11:45:58 2000358
------------- ----------- -------------------- -----------
163 3,861 LSE 11:45:58 2000356
------------- ----------- -------------------- -----------
34 3,861 LSE 11:45:58 2000354
------------- ----------- -------------------- -----------
152 3,861 LSE 11:46:05 2000466
------------- ----------- -------------------- -----------
200 3,861 LSE 11:46:05 2000464
------------- ----------- -------------------- -----------
540 3,861 LSE 11:46:05 2000462
------------- ----------- -------------------- -----------
38 3,861 LSE 11:46:05 2000460
------------- ----------- -------------------- -----------
200 3,861 LSE 11:46:05 2000458
------------- ----------- -------------------- -----------
34 3,861 LSE 11:46:05 2000456
------------- ----------- -------------------- -----------
369 3,858 LSE 11:47:50 2001984
------------- ----------- -------------------- -----------
91 3,861 LSE 11:50:41 2004732
------------- ----------- -------------------- -----------
200 3,861 LSE 11:50:41 2004730
------------- ----------- -------------------- -----------
263 3,861 LSE 11:50:42 2004748
------------- ----------- -------------------- -----------
200 3,861 LSE 11:51:35 2005505
------------- ----------- -------------------- -----------
200 3,861 LSE 11:51:35 2005503
------------- ----------- -------------------- -----------
220 3,860 LSE 11:52:57 2006667
------------- ----------- -------------------- -----------
120 3,860 LSE 11:52:57 2006665
------------- ----------- -------------------- -----------
3 3,860 LSE 11:52:57 2006655
------------- ----------- -------------------- -----------
449 3,860 LSE 11:52:57 2006653
------------- ----------- -------------------- -----------
26 3,860 LSE 11:57:12 2010164
------------- ----------- -------------------- -----------
107 3,860 LSE 11:57:12 2010162
------------- ----------- -------------------- -----------
60 3,860 LSE 11:57:12 2010160
------------- ----------- -------------------- -----------
120 3,860 LSE 11:57:12 2010158
------------- ----------- -------------------- -----------
115 3,860 LSE 11:57:12 2010153
------------- ----------- -------------------- -----------
235 3,860 LSE 11:57:12 2010151
------------- ----------- -------------------- -----------
261 3,860 LSE 11:57:13 2010186
------------- ----------- -------------------- -----------
61 3,860 LSE 11:57:13 2010184
------------- ----------- -------------------- -----------
126 3,857 LSE 11:59:41 2012289
------------- ----------- -------------------- -----------
197 3,857 LSE 11:59:41 2012287
------------- ----------- -------------------- -----------
107 3,859 LSE 12:02:35 2014961
------------- ----------- -------------------- -----------
180 3,859 LSE 12:02:55 2015307
------------- ----------- -------------------- -----------
58 3,859 LSE 12:02:55 2015305
------------- ----------- -------------------- -----------
92 3,859 LSE 12:02:55 2015303
------------- ----------- -------------------- -----------
216 3,859 LSE 12:02:55 2015301
------------- ----------- -------------------- -----------
78 3,862 LSE 12:06:21 2018615
------------- ----------- -------------------- -----------
277 3,862 LSE 12:06:21 2018617
------------- ----------- -------------------- -----------
50 3,865 LSE 12:12:18 2023222
------------- ----------- -------------------- -----------
300 3,865 LSE 12:12:18 2023219
------------- ----------- -------------------- -----------
336 3,872 LSE 12:23:03 2031722
------------- ----------- -------------------- -----------
398 3,872 LSE 12:23:03 2031715
------------- ----------- -------------------- -----------
322 3,871 LSE 12:24:19 2032725
------------- ----------- -------------------- -----------
344 3,870 LSE 12:24:24 2032773
------------- ----------- -------------------- -----------
303 3,870 LSE 12:25:56 2033860
------------- ----------- -------------------- -----------
41 3,868 LSE 12:26:49 2034644
------------- ----------- -------------------- -----------
250 3,868 LSE 12:26:49 2034642
------------- ----------- -------------------- -----------
78 3,868 LSE 12:26:49 2034640
------------- ----------- -------------------- -----------
172 3,869 LSE 12:34:36 2041180
------------- ----------- -------------------- -----------
120 3,869 LSE 12:38:22 2045175
------------- ----------- -------------------- -----------
63 3,869 LSE 12:38:22 2045173
------------- ----------- -------------------- -----------
107 3,869 LSE 12:38:22 2045171
------------- ----------- -------------------- -----------
175 3,869 LSE 12:38:22 2045167
------------- ----------- -------------------- -----------
327 3,869 LSE 12:38:22 2045169
------------- ----------- -------------------- -----------
341 3,868 LSE 12:38:38 2045543
------------- ----------- -------------------- -----------
209 3,866 LSE 12:47:21 2053230
------------- ----------- -------------------- -----------
85 3,866 LSE 12:47:52 2053585
------------- ----------- -------------------- -----------
236 3,866 LSE 12:48:24 2054080
------------- ----------- -------------------- -----------
68 3,866 LSE 12:48:24 2054078
------------- ----------- -------------------- -----------
21 3,866 LSE 12:48:24 2054076
------------- ----------- -------------------- -----------
112 3,865 LSE 12:50:34 2056257
------------- ----------- -------------------- -----------
61 3,865 LSE 12:51:34 2057052
------------- ----------- -------------------- -----------
107 3,865 LSE 12:51:34 2057050
------------- ----------- -------------------- -----------
159 3,865 LSE 12:51:34 2057054
------------- ----------- -------------------- -----------
188 3,865 LSE 12:51:34 2057048
------------- ----------- -------------------- -----------
160 3,864 LSE 12:51:36 2057192
------------- ----------- -------------------- -----------
89 3,864 LSE 12:51:52 2057411
------------- ----------- -------------------- -----------
92 3,864 LSE 12:51:52 2057409
------------- ----------- -------------------- -----------
351 3,866 LSE 12:53:32 2059038
------------- ----------- -------------------- -----------
145 3,866 LSE 12:55:26 2060815
------------- ----------- -------------------- -----------
192 3,866 LSE 12:55:26 2060813
------------- ----------- -------------------- -----------
200 3,867 LSE 12:57:16 2062339
------------- ----------- -------------------- -----------
33 3,867 LSE 12:57:16 2062337
------------- ----------- -------------------- -----------
200 3,867 LSE 12:57:16 2062335
------------- ----------- -------------------- -----------
400 3,867 LSE 13:01:58 2067227
------------- ----------- -------------------- -----------
302 3,865 LSE 13:04:21 2069866
------------- ----------- -------------------- -----------
351 3,866 LSE 13:04:21 2069860
------------- ----------- -------------------- -----------
302 3,864 LSE 13:05:58 2071389
------------- ----------- -------------------- -----------
304 3,863 LSE 13:07:11 2072738
------------- ----------- -------------------- -----------
15 3,863 LSE 13:09:12 2074567
------------- ----------- -------------------- -----------
91 3,863 LSE 13:10:05 2075558
------------- ----------- -------------------- -----------
216 3,863 LSE 13:10:05 2075556
------------- ----------- -------------------- -----------
30 3,862 LSE 13:12:18 2077640
------------- ----------- -------------------- -----------
61 3,862 LSE 13:12:32 2077862
------------- ----------- -------------------- -----------
80 3,862 LSE 13:12:55 2078163
------------- ----------- -------------------- -----------
95 3,862 LSE 13:12:55 2078161
------------- ----------- -------------------- -----------
65 3,862 LSE 13:13:00 2078272
------------- ----------- -------------------- -----------
82 3,862 LSE 13:13:00 2078261
------------- ----------- -------------------- -----------
271 3,862 LSE 13:13:00 2078265
------------- ----------- -------------------- -----------
52 3,862 LSE 13:13:00 2078263
------------- ----------- -------------------- -----------
106 3,866 LSE 13:14:37 2079756
------------- ----------- -------------------- -----------
17 3,866 LSE 13:14:37 2079754
------------- ----------- -------------------- -----------
369 3,866 LSE 13:14:37 2079752
------------- ----------- -------------------- -----------
200 3,866 LSE 13:15:05 2080240
------------- ----------- -------------------- -----------
200 3,866 LSE 13:15:06 2080260
------------- ----------- -------------------- -----------
100 3,866 LSE 13:15:26 2080688
------------- ----------- -------------------- -----------
200 3,866 LSE 13:15:26 2080686
------------- ----------- -------------------- -----------
308 3,866 LSE 13:16:28 2081922
------------- ----------- -------------------- -----------
299 3,866 LSE 13:16:28 2081906
------------- ----------- -------------------- -----------
10 3,865 LSE 13:16:32 2082064
------------- ----------- -------------------- -----------
348 3,865 LSE 13:17:13 2082659
------------- ----------- -------------------- -----------
306 3,864 LSE 13:18:30 2084008
------------- ----------- -------------------- -----------
10 3,863 LSE 13:20:03 2085536
------------- ----------- -------------------- -----------
10 3,863 LSE 13:20:03 2085538
------------- ----------- -------------------- -----------
10 3,863 LSE 13:20:03 2085540
------------- ----------- -------------------- -----------
277 3,863 LSE 13:21:05 2086506
------------- ----------- -------------------- -----------
400 3,866 LSE 13:22:48 2088087
------------- ----------- -------------------- -----------
89 3,866 LSE 13:23:53 2089045
------------- ----------- -------------------- -----------
237 3,866 LSE 13:23:53 2089043
------------- ----------- -------------------- -----------
199 3,866 LSE 13:23:53 2089026
------------- ----------- -------------------- -----------
100 3,866 LSE 13:23:53 2089022
------------- ----------- -------------------- -----------
58 3,866 LSE 13:23:53 2089020
------------- ----------- -------------------- -----------
439 3,866 LSE 13:23:53 2089006
------------- ----------- -------------------- -----------
15 3,865 LSE 13:24:17 2089522
------------- ----------- -------------------- -----------
10 3,865 LSE 13:24:17 2089520
------------- ----------- -------------------- -----------
10 3,865 LSE 13:24:17 2089524
------------- ----------- -------------------- -----------
10 3,865 LSE 13:24:17 2089518
------------- ----------- -------------------- -----------
194 3,865 LSE 13:24:17 2089514
------------- ----------- -------------------- -----------
366 3,866 LSE 13:24:17 2089512
------------- ----------- -------------------- -----------
114 3,865 LSE 13:24:35 2089741
------------- ----------- -------------------- -----------
309 3,866 LSE 13:27:46 2093067
------------- ----------- -------------------- -----------
282 3,866 LSE 13:28:43 2093897
------------- ----------- -------------------- -----------
57 3,866 LSE 13:28:43 2093895
------------- ----------- -------------------- -----------
176 3,866 LSE 13:28:43 2093885
------------- ----------- -------------------- -----------
185 3,866 LSE 13:28:43 2093883
------------- ----------- -------------------- -----------
297 3,866 LSE 13:33:05 2099395
------------- ----------- -------------------- -----------
325 3,865 LSE 13:33:09 2099582
------------- ----------- -------------------- -----------
119 3,865 LSE 13:33:09 2099578
------------- ----------- -------------------- -----------
300 3,865 LSE 13:33:09 2099576
------------- ----------- -------------------- -----------
54 3,869 LSE 13:35:52 2103002
------------- ----------- -------------------- -----------
115 3,869 LSE 13:35:52 2102998
------------- ----------- -------------------- -----------
63 3,869 LSE 13:35:52 2102996
------------- ----------- -------------------- -----------
150 3,869 LSE 13:35:52 2103000
------------- ----------- -------------------- -----------
209 3,868 LSE 13:35:58 2103227
------------- ----------- -------------------- -----------
176 3,868 LSE 13:35:58 2103225
------------- ----------- -------------------- -----------
94 3,867 LSE 13:35:59 2103260
------------- ----------- -------------------- -----------
179 3,868 LSE 13:36:30 2103990
------------- ----------- -------------------- -----------
158 3,868 LSE 13:36:30 2103988
------------- ----------- -------------------- -----------
396 3,867 LSE 13:36:52 2104285
------------- ----------- -------------------- -----------
361 3,868 LSE 13:37:53 2105344
------------- ----------- -------------------- -----------
344 3,867 LSE 13:38:02 2105478
------------- ----------- -------------------- -----------
58 3,866 LSE 13:38:30 2106026
------------- ----------- -------------------- -----------
261 3,866 LSE 13:38:30 2106028
------------- ----------- -------------------- -----------
60 3,866 LSE 13:38:30 2106024
------------- ----------- -------------------- -----------
243 3,866 LSE 13:38:30 2106022
------------- ----------- -------------------- -----------
200 3,866 LSE 13:40:42 2108773
------------- ----------- -------------------- -----------
200 3,866 LSE 13:41:05 2109275
------------- ----------- -------------------- -----------
103 3,868 LSE 13:42:28 2110771
------------- ----------- -------------------- -----------
110 3,868 LSE 13:42:28 2110769
------------- ----------- -------------------- -----------
200 3,868 LSE 13:42:28 2110767
------------- ----------- -------------------- -----------
191 3,867 LSE 13:43:53 2112402
------------- ----------- -------------------- -----------
153 3,867 LSE 13:43:53 2112400
------------- ----------- -------------------- -----------
208 3,866 LSE 13:44:15 2112868
------------- ----------- -------------------- -----------
344 3,866 LSE 13:44:15 2112870
------------- ----------- -------------------- -----------
135 3,866 LSE 13:44:15 2112866
------------- ----------- -------------------- -----------
308 3,865 LSE 13:45:13 2113623
------------- ----------- -------------------- -----------
364 3,864 LSE 13:45:54 2114507
------------- ----------- -------------------- -----------
82 3,865 LSE 13:47:09 2116052
------------- ----------- -------------------- -----------
400 3,865 LSE 13:47:09 2116050
------------- ----------- -------------------- -----------
10 3,862 LSE 13:48:17 2117624
------------- ----------- -------------------- -----------
4 3,862 LSE 13:48:17 2117622
------------- ----------- -------------------- -----------
202 3,863 LSE 13:48:17 2117620
------------- ----------- -------------------- -----------
117 3,863 LSE 13:48:17 2117618
------------- ----------- -------------------- -----------
10 3,862 LSE 13:48:42 2118025
------------- ----------- -------------------- -----------
300 3,862 LSE 13:48:42 2118023
------------- ----------- -------------------- -----------
297 3,860 LSE 13:52:33 2122501
------------- ----------- -------------------- -----------
80 3,860 LSE 13:52:33 2122491
------------- ----------- -------------------- -----------
232 3,860 LSE 13:52:33 2122489
------------- ----------- -------------------- -----------
33 3,860 LSE 13:53:01 2123180
------------- ----------- -------------------- -----------
196 3,863 LSE 13:56:56 2127665
------------- ----------- -------------------- -----------
200 3,863 LSE 13:56:56 2127667
------------- ----------- -------------------- -----------
280 3,862 LSE 13:57:27 2128206
------------- ----------- -------------------- -----------
65 3,862 LSE 13:57:27 2128204
------------- ----------- -------------------- -----------
53 3,861 LSE 13:57:30 2128329
------------- ----------- -------------------- -----------
254 3,861 LSE 13:58:08 2128972
------------- ----------- -------------------- -----------
299 3,860 LSE 14:00:02 2131702
------------- ----------- -------------------- -----------
71 3,859 LSE 14:02:06 2134443
------------- ----------- -------------------- -----------
46 3,859 LSE 14:02:06 2134441
------------- ----------- -------------------- -----------
400 3,859 LSE 14:02:06 2134439
------------- ----------- -------------------- -----------
400 3,860 LSE 14:02:44 2135159
------------- ----------- -------------------- -----------
38 3,858 LSE 14:04:06 2136804
------------- ----------- -------------------- -----------
159 3,858 LSE 14:04:06 2136800
------------- ----------- -------------------- -----------
101 3,858 LSE 14:04:35 2137431
------------- ----------- -------------------- -----------
120 3,857 LSE 14:07:57 2141363
------------- ----------- -------------------- -----------
60 3,857 LSE 14:07:57 2141361
------------- ----------- -------------------- -----------
332 3,857 LSE 14:07:57 2141359
------------- ----------- -------------------- -----------
296 3,856 LSE 14:08:22 2141943
------------- ----------- -------------------- -----------
199 3,854 LSE 14:09:07 2142927
------------- ----------- -------------------- -----------
160 3,857 LSE 14:11:16 2145896
------------- ----------- -------------------- -----------
200 3,857 LSE 14:11:16 2145894
------------- ----------- -------------------- -----------
28 3,856 LSE 14:12:15 2147045
------------- ----------- -------------------- -----------
179 3,856 LSE 14:12:15 2147043
------------- ----------- -------------------- -----------
10 3,856 LSE 14:12:41 2147532
------------- ----------- -------------------- -----------
150 3,856 LSE 14:12:41 2147530
------------- ----------- -------------------- -----------
92 3,856 LSE 14:15:04 2151067
------------- ----------- -------------------- -----------
221 3,856 LSE 14:15:04 2151069
------------- ----------- -------------------- -----------
54 3,855 LSE 14:15:05 2151079
------------- ----------- -------------------- -----------
153 3,855 LSE 14:15:05 2151077
------------- ----------- -------------------- -----------
155 3,855 LSE 14:15:05 2151075
------------- ----------- -------------------- -----------
55 3,855 LSE 14:16:05 2152392
------------- ----------- -------------------- -----------
112 3,855 LSE 14:16:05 2152390
------------- ----------- -------------------- -----------
86 3,855 LSE 14:16:05 2152388
------------- ----------- -------------------- -----------
109 3,855 LSE 14:16:05 2152386
------------- ----------- -------------------- -----------
16 3,854 LSE 14:16:17 2152669
------------- ----------- -------------------- -----------
300 3,854 LSE 14:16:17 2152667
------------- ----------- -------------------- -----------
58 3,854 LSE 14:19:40 2157859
------------- ----------- -------------------- -----------
200 3,854 LSE 14:19:40 2157857
------------- ----------- -------------------- -----------
400 3,854 LSE 14:21:08 2159671
------------- ----------- -------------------- -----------
200 3,856 LSE 14:22:22 2161500
------------- ----------- -------------------- -----------
139 3,856 LSE 14:23:31 2163001
------------- ----------- -------------------- -----------
165 3,856 LSE 14:23:31 2163003
------------- ----------- -------------------- -----------
202 3,856 LSE 14:23:31 2163005
------------- ----------- -------------------- -----------
139 3,856 LSE 14:23:31 2163007
------------- ----------- -------------------- -----------
400 3,856 LSE 14:23:35 2163074
------------- ----------- -------------------- -----------
312 3,859 LSE 14:26:58 2167986
------------- ----------- -------------------- -----------
200 3,859 LSE 14:27:27 2168835
------------- ----------- -------------------- -----------
377 3,859 LSE 14:27:57 2169558
------------- ----------- -------------------- -----------
97 3,859 LSE 14:29:04 2171310
------------- ----------- -------------------- -----------
300 3,859 LSE 14:29:04 2171308
------------- ----------- -------------------- -----------
107 3,859 LSE 14:29:47 2172783
------------- ----------- -------------------- -----------
400 3,859 LSE 14:29:47 2172781
------------- ----------- -------------------- -----------
429 3,860 LSE 14:31:00 2178989
------------- ----------- -------------------- -----------
494 3,859 LSE 14:31:03 2179137
------------- ----------- -------------------- -----------
228 3,858 LSE 14:31:06 2179314
------------- ----------- -------------------- -----------
133 3,858 LSE 14:31:06 2179316
------------- ----------- -------------------- -----------
319 3,857 LSE 14:31:44 2181063
------------- ----------- -------------------- -----------
88 3,856 LSE 14:31:51 2181433
------------- ----------- -------------------- -----------
145 3,856 LSE 14:31:51 2181431
------------- ----------- -------------------- -----------
202 3,856 LSE 14:31:51 2181429
------------- ----------- -------------------- -----------
207 3,858 LSE 14:32:33 2183786
------------- ----------- -------------------- -----------
100 3,858 LSE 14:32:33 2183784
------------- ----------- -------------------- -----------
390 3,857 LSE 14:32:38 2184014
------------- ----------- -------------------- -----------
354 3,856 LSE 14:33:08 2185270
------------- ----------- -------------------- -----------
54 3,855 LSE 14:33:43 2186753
------------- ----------- -------------------- -----------
256 3,855 LSE 14:33:43 2186751
------------- ----------- -------------------- -----------
29 3,855 LSE 14:33:43 2186749
------------- ----------- -------------------- -----------
275 3,854 LSE 14:33:45 2186958
------------- ----------- -------------------- -----------
28 3,854 LSE 14:33:45 2186953
------------- ----------- -------------------- -----------
27 3,854 LSE 14:33:45 2186951
------------- ----------- -------------------- -----------
240 3,852 LSE 14:33:48 2187080
------------- ----------- -------------------- -----------
78 3,852 LSE 14:34:11 2188270
------------- ----------- -------------------- -----------
88 3,852 LSE 14:34:50 2189928
------------- ----------- -------------------- -----------
112 3,852 LSE 14:34:50 2189926
------------- ----------- -------------------- -----------
56 3,852 LSE 14:34:50 2189924
------------- ----------- -------------------- -----------
54 3,852 LSE 14:34:50 2189922
------------- ----------- -------------------- -----------
400 3,852 LSE 14:34:57 2190159
------------- ----------- -------------------- -----------
347 3,854 LSE 14:35:48 2192317
------------- ----------- -------------------- -----------
88 3,856 LSE 14:35:48 2192308
------------- ----------- -------------------- -----------
112 3,856 LSE 14:35:48 2192306
------------- ----------- -------------------- -----------
60 3,856 LSE 14:35:48 2192304
------------- ----------- -------------------- -----------
400 3,852 LSE 14:36:56 2194985
------------- ----------- -------------------- -----------
357 3,857 LSE 14:39:41 2201646
------------- ----------- -------------------- -----------
4 3,860 LSE 14:40:12 2202839
------------- ----------- -------------------- -----------
461 3,860 LSE 14:40:12 2202828
------------- ----------- -------------------- -----------
308 3,860 LSE 14:40:12 2202823
------------- ----------- -------------------- -----------
154 3,860 LSE 14:40:12 2202820
------------- ----------- -------------------- -----------
389 3,860 LSE 14:40:12 2202818
------------- ----------- -------------------- -----------
128 3,860 LSE 14:41:06 2205010
------------- ----------- -------------------- -----------
200 3,861 LSE 14:41:16 2205440
------------- ----------- -------------------- -----------
335 3,860 LSE 14:41:45 2206671
------------- ----------- -------------------- -----------
93 3,860 LSE 14:41:45 2206669
------------- ----------- -------------------- -----------
140 3,860 LSE 14:41:45 2206667
------------- ----------- -------------------- -----------
95 3,859 LSE 14:41:50 2206869
------------- ----------- -------------------- -----------
185 3,859 LSE 14:41:50 2206867
------------- ----------- -------------------- -----------
83 3,858 LSE 14:41:59 2207171
------------- ----------- -------------------- -----------
104 3,859 LSE 14:41:59 2207149
------------- ----------- -------------------- -----------
192 3,859 LSE 14:41:59 2207143
------------- ----------- -------------------- -----------
97 3,859 LSE 14:41:59 2207141
------------- ----------- -------------------- -----------
1 3,859 LSE 14:41:59 2207147
------------- ----------- -------------------- -----------
285 3,858 LSE 14:42:00 2207339
------------- ----------- -------------------- -----------
8 3,856 LSE 14:43:10 2210242
------------- ----------- -------------------- -----------
32 3,856 LSE 14:43:12 2210329
------------- ----------- -------------------- -----------
2 3,856 LSE 14:43:12 2210327
------------- ----------- -------------------- -----------
300 3,856 LSE 14:43:12 2210325
------------- ----------- -------------------- -----------
321 3,855 LSE 14:43:17 2210486
------------- ----------- -------------------- -----------
200 3,855 LSE 14:45:01 2214112
------------- ----------- -------------------- -----------
200 3,855 LSE 14:45:01 2214098
------------- ----------- -------------------- -----------
200 3,855 LSE 14:45:06 2214372
------------- ----------- -------------------- -----------
90 3,854 LSE 14:45:17 2214955
------------- ----------- -------------------- -----------
302 3,854 LSE 14:45:51 2216551
------------- ----------- -------------------- -----------
72 3,854 LSE 14:45:51 2216549
------------- ----------- -------------------- -----------
137 3,854 LSE 14:45:51 2216547
------------- ----------- -------------------- -----------
134 3,854 LSE 14:45:58 2217061
------------- ----------- -------------------- -----------
400 3,854 LSE 14:45:58 2217059
------------- ----------- -------------------- -----------
369 3,851 LSE 14:46:06 2217912
------------- ----------- -------------------- -----------
258 3,850 LSE 14:46:19 2218879
------------- ----------- -------------------- -----------
11 3,850 LSE 14:46:21 2219078
------------- ----------- -------------------- -----------
37 3,850 LSE 14:46:22 2219127
------------- ----------- -------------------- -----------
150 3,848 LSE 14:47:03 2221304
------------- ----------- -------------------- -----------
30 3,848 LSE 14:47:03 2221256
------------- ----------- -------------------- -----------
147 3,848 LSE 14:47:03 2221185
------------- ----------- -------------------- -----------
184 3,848 LSE 14:47:03 2221183
------------- ----------- -------------------- -----------
27 3,848 LSE 14:47:03 2221096
------------- ----------- -------------------- -----------
400 3,850 LSE 14:47:57 2224043
------------- ----------- -------------------- -----------
183 3,849 LSE 14:48:07 2224668
------------- ----------- -------------------- -----------
186 3,849 LSE 14:48:07 2224666
------------- ----------- -------------------- -----------
207 3,849 LSE 14:48:08 2224707
------------- ----------- -------------------- -----------
150 3,849 LSE 14:48:08 2224683
------------- ----------- -------------------- -----------
200 3,847 LSE 14:49:55 2229800
------------- ----------- -------------------- -----------
110 3,849 LSE 14:50:41 2232104
------------- ----------- -------------------- -----------
65 3,849 LSE 14:50:41 2232102
------------- ----------- -------------------- -----------
400 3,848 LSE 14:50:49 2232392
------------- ----------- -------------------- -----------
117 3,849 LSE 14:51:59 2235194
------------- ----------- -------------------- -----------
56 3,849 LSE 14:51:59 2235196
------------- ----------- -------------------- -----------
58 3,849 LSE 14:52:00 2235252
------------- ----------- -------------------- -----------
110 3,849 LSE 14:52:00 2235250
------------- ----------- -------------------- -----------
141 3,849 LSE 14:52:00 2235248
------------- ----------- -------------------- -----------
188 3,849 LSE 14:52:00 2235246
------------- ----------- -------------------- -----------
141 3,849 LSE 14:52:00 2235244
------------- ----------- -------------------- -----------
159 3,849 LSE 14:52:00 2235242
------------- ----------- -------------------- -----------
92 3,848 LSE 14:52:11 2235744
------------- ----------- -------------------- -----------
267 3,848 LSE 14:52:12 2235794
------------- ----------- -------------------- -----------
319 3,843 LSE 14:53:49 2239776
------------- ----------- -------------------- -----------
84 3,842 LSE 14:54:00 2240266
------------- ----------- -------------------- -----------
115 3,842 LSE 14:54:06 2240452
------------- ----------- -------------------- -----------
105 3,842 LSE 14:54:06 2240454
------------- ----------- -------------------- -----------
200 3,844 LSE 14:55:59 2245372
------------- ----------- -------------------- -----------
200 3,844 LSE 14:56:04 2245594
------------- ----------- -------------------- -----------
55 3,843 LSE 14:56:08 2245777
------------- ----------- -------------------- -----------
300 3,843 LSE 14:56:08 2245775
------------- ----------- -------------------- -----------
35 3,843 LSE 14:56:08 2245727
------------- ----------- -------------------- -----------
138 3,843 LSE 14:56:08 2245725
------------- ----------- -------------------- -----------
141 3,843 LSE 14:56:08 2245723
------------- ----------- -------------------- -----------
110 3,843 LSE 14:56:08 2245719
------------- ----------- -------------------- -----------
294 3,843 LSE 14:56:08 2245717
------------- ----------- -------------------- -----------
133 3,842 LSE 14:58:01 2250466
------------- ----------- -------------------- -----------
141 3,842 LSE 14:58:01 2250464
------------- ----------- -------------------- -----------
138 3,842 LSE 14:58:01 2250462
------------- ----------- -------------------- -----------
200 3,842 LSE 14:58:01 2250460
------------- ----------- -------------------- -----------
141 3,839 LSE 15:01:31 2263294
------------- ----------- -------------------- -----------
138 3,839 LSE 15:01:31 2263292
------------- ----------- -------------------- -----------
351 3,840 LSE 15:02:58 2267127
------------- ----------- -------------------- -----------
44 3,840 LSE 15:02:58 2267125
------------- ----------- -------------------- -----------
56 3,840 LSE 15:02:58 2267123
------------- ----------- -------------------- -----------
138 3,840 LSE 15:02:58 2267086
------------- ----------- -------------------- -----------
141 3,840 LSE 15:02:58 2267084
------------- ----------- -------------------- -----------
1,488 3,840 LSE 15:02:58 2267082
------------- ----------- -------------------- -----------
128 3,841 LSE 15:03:40 2268815
------------- ----------- -------------------- -----------
138 3,841 LSE 15:03:40 2268813
------------- ----------- -------------------- -----------
200 3,841 LSE 15:03:40 2268811
------------- ----------- -------------------- -----------
200 3,842 LSE 15:04:15 2270403
------------- ----------- -------------------- -----------
362 3,843 LSE 15:05:14 2272795
------------- ----------- -------------------- -----------
133 3,843 LSE 15:05:22 2273202
------------- ----------- -------------------- -----------
112 3,843 LSE 15:05:22 2273196
------------- ----------- -------------------- -----------
141 3,843 LSE 15:05:22 2273198
------------- ----------- -------------------- -----------
138 3,843 LSE 15:05:22 2273200
------------- ----------- -------------------- -----------
274 3,843 LSE 15:05:22 2273204
------------- ----------- -------------------- -----------
55 3,843 LSE 15:05:22 2273206
------------- ----------- -------------------- -----------
233 3,843 LSE 15:05:22 2273208
------------- ----------- -------------------- -----------
2 3,844 LSE 15:06:19 2275358
------------- ----------- -------------------- -----------
138 3,844 LSE 15:06:19 2275356
------------- ----------- -------------------- -----------
141 3,844 LSE 15:06:19 2275354
------------- ----------- -------------------- -----------
200 3,844 LSE 15:06:19 2275352
------------- ----------- -------------------- -----------
106 3,843 LSE 15:08:46 2281598
------------- ----------- -------------------- -----------
138 3,843 LSE 15:08:48 2281691
------------- ----------- -------------------- -----------
45 3,843 LSE 15:08:48 2281693
------------- ----------- -------------------- -----------
141 3,843 LSE 15:08:48 2281689
------------- ----------- -------------------- -----------
262 3,843 LSE 15:08:48 2281668
------------- ----------- -------------------- -----------
300 3,840 LSE 15:10:07 2285297
------------- ----------- -------------------- -----------
5 3,840 LSE 15:10:07 2285299
------------- ----------- -------------------- -----------
353 3,839 LSE 15:11:08 2288632
------------- ----------- -------------------- -----------
352 3,838 LSE 15:11:59 2290739
------------- ----------- -------------------- -----------
8 3,838 LSE 15:11:59 2290735
------------- ----------- -------------------- -----------
77 3,838 LSE 15:11:59 2290724
------------- ----------- -------------------- -----------
138 3,838 LSE 15:11:59 2290722
------------- ----------- -------------------- -----------
141 3,838 LSE 15:11:59 2290720
------------- ----------- -------------------- -----------
338 3,838 LSE 15:11:59 2290718
------------- ----------- -------------------- -----------
318 3,836 LSE 15:12:03 2291213
------------- ----------- -------------------- -----------
24 3,836 LSE 15:12:03 2291138
------------- ----------- -------------------- -----------
311 3,835 LSE 15:12:21 2292286
------------- ----------- -------------------- -----------
185 3,835 LSE 15:13:22 2294842
------------- ----------- -------------------- -----------
42 3,835 LSE 15:13:22 2294844
------------- ----------- -------------------- -----------
91 3,835 LSE 15:13:25 2295094
------------- ----------- -------------------- -----------
138 3,836 LSE 15:14:01 2296814
------------- ----------- -------------------- -----------
176 3,836 LSE 15:14:01 2296812
------------- ----------- -------------------- -----------
1 3,836 LSE 15:14:01 2296810
------------- ----------- -------------------- -----------
200 3,836 LSE 15:14:02 2296906
------------- ----------- -------------------- -----------
400 3,836 LSE 15:14:08 2297090
------------- ----------- -------------------- -----------
200 3,836 LSE 15:15:21 2300051
------------- ----------- -------------------- -----------
308 3,835 LSE 15:16:01 2301770
------------- ----------- -------------------- -----------
89 3,835 LSE 15:16:22 2302720
------------- ----------- -------------------- -----------
138 3,835 LSE 15:16:22 2302718
------------- ----------- -------------------- -----------
127 3,835 LSE 15:16:22 2302716
------------- ----------- -------------------- -----------
62 3,832 LSE 15:17:44 2305764
------------- ----------- -------------------- -----------
190 3,832 LSE 15:17:44 2305759
------------- ----------- -------------------- -----------
166 3,832 LSE 15:17:44 2305761
------------- ----------- -------------------- -----------
55 3,831 LSE 15:18:07 2306628
------------- ----------- -------------------- -----------
56 3,831 LSE 15:18:08 2306658
------------- ----------- -------------------- -----------
85 3,831 LSE 15:18:08 2306656
------------- ----------- -------------------- -----------
174 3,831 LSE 15:18:08 2306654
------------- ----------- -------------------- -----------
136 3,833 LSE 15:18:42 2307939
------------- ----------- -------------------- -----------
233 3,833 LSE 15:18:42 2307943
------------- ----------- -------------------- -----------
245 3,833 LSE 15:18:42 2307941
------------- ----------- -------------------- -----------
123 3,833 LSE 15:18:42 2307937
------------- ----------- -------------------- -----------
138 3,833 LSE 15:18:42 2307935
------------- ----------- -------------------- -----------
176 3,833 LSE 15:18:42 2307933
------------- ----------- -------------------- -----------
400 3,833 LSE 15:18:42 2307931
------------- ----------- -------------------- -----------
400 3,832 LSE 15:18:42 2307929
------------- ----------- -------------------- -----------
59 3,831 LSE 15:18:46 2308068
------------- ----------- -------------------- -----------
138 3,831 LSE 15:18:46 2308066
------------- ----------- -------------------- -----------
176 3,831 LSE 15:18:46 2308064
------------- ----------- -------------------- -----------
334 3,830 LSE 15:18:56 2308447
------------- ----------- -------------------- -----------
100 3,829 LSE 15:19:10 2309078
------------- ----------- -------------------- -----------
267 3,829 LSE 15:19:10 2309066
------------- ----------- -------------------- -----------
56 3,829 LSE 15:19:10 2309064
------------- ----------- -------------------- -----------
104 3,829 LSE 15:19:10 2309062
------------- ----------- -------------------- -----------
300 3,829 LSE 15:19:10 2309060
------------- ----------- -------------------- -----------
357 3,828 LSE 15:19:13 2309403
------------- ----------- -------------------- -----------
400 3,827 LSE 15:19:32 2309977
------------- ----------- -------------------- -----------
200 3,827 LSE 15:19:35 2310066
------------- ----------- -------------------- -----------
200 3,827 LSE 15:21:03 2313200
------------- ----------- -------------------- -----------
59 3,826 LSE 15:21:15 2313627
------------- ----------- -------------------- -----------
176 3,826 LSE 15:21:15 2313625
------------- ----------- -------------------- -----------
173 3,826 LSE 15:21:15 2313623
------------- ----------- -------------------- -----------
304 3,826 LSE 15:21:15 2313621
------------- ----------- -------------------- -----------
68 3,825 LSE 15:21:50 2314744
------------- ----------- -------------------- -----------
239 3,825 LSE 15:21:50 2314742
------------- ----------- -------------------- -----------
303 3,827 LSE 15:22:41 2316487
------------- ----------- -------------------- -----------
437 3,826 LSE 15:23:04 2317563
------------- ----------- -------------------- -----------
113 3,826 LSE 15:23:53 2319385
------------- ----------- -------------------- -----------
200 3,826 LSE 15:23:53 2319389
------------- ----------- -------------------- -----------
173 3,826 LSE 15:23:53 2319387
------------- ----------- -------------------- -----------
200 3,826 LSE 15:23:53 2319383
------------- ----------- -------------------- -----------
22 3,825 LSE 15:24:11 2322684
------------- ----------- -------------------- -----------
330 3,825 LSE 15:24:11 2322682
------------- ----------- -------------------- -----------
10 3,825 LSE 15:24:11 2322672
------------- ----------- -------------------- -----------
309 3,825 LSE 15:24:11 2322674
------------- ----------- -------------------- -----------
200 3,823 LSE 15:24:43 2324191
------------- ----------- -------------------- -----------
121 3,822 LSE 15:24:46 2324285
------------- ----------- -------------------- -----------
104 3,822 LSE 15:24:46 2324283
------------- ----------- -------------------- -----------
142 3,822 LSE 15:24:47 2324310
------------- ----------- -------------------- -----------
330 3,821 LSE 15:25:15 2326285
------------- ----------- -------------------- -----------
126 3,824 LSE 15:25:50 2328035
------------- ----------- -------------------- -----------
173 3,824 LSE 15:25:50 2328033
------------- ----------- -------------------- -----------
48 3,824 LSE 15:25:50 2328030
------------- ----------- -------------------- -----------
323 3,823 LSE 15:25:53 2328174
------------- ----------- -------------------- -----------
97 3,822 LSE 15:27:02 2331201
------------- ----------- -------------------- -----------
173 3,823 LSE 15:28:15 2334237
------------- ----------- -------------------- -----------
176 3,823 LSE 15:28:15 2334235
------------- ----------- -------------------- -----------
92 3,823 LSE 15:28:15 2334239
------------- ----------- -------------------- -----------
303 3,822 LSE 15:29:01 2335755
------------- ----------- -------------------- -----------
344 3,822 LSE 15:30:00 2338181
------------- ----------- -------------------- -----------
123 3,822 LSE 15:30:01 2338247
------------- ----------- -------------------- -----------
176 3,822 LSE 15:30:01 2338245
------------- ----------- -------------------- -----------
259 3,822 LSE 15:30:01 2338218
------------- ----------- -------------------- -----------
76 3,822 LSE 15:30:01 2338210
------------- ----------- -------------------- -----------
11 3,822 LSE 15:30:01 2338208
------------- ----------- -------------------- -----------
298 3,821 LSE 15:31:36 2341944
------------- ----------- -------------------- -----------
272 3,820 LSE 15:31:39 2342096
------------- ----------- -------------------- -----------
90 3,820 LSE 15:31:39 2342094
------------- ----------- -------------------- -----------
62 3,820 LSE 15:31:39 2342092
------------- ----------- -------------------- -----------
300 3,820 LSE 15:31:39 2342090
------------- ----------- -------------------- -----------
53 3,820 LSE 15:33:11 2346345
------------- ----------- -------------------- -----------
173 3,820 LSE 15:33:11 2346343
------------- ----------- -------------------- -----------
176 3,820 LSE 15:33:11 2346341
------------- ----------- -------------------- -----------
98 3,820 LSE 15:33:11 2346339
------------- ----------- -------------------- -----------
124 3,817 LSE 15:34:37 2349564
------------- ----------- -------------------- -----------
130 3,817 LSE 15:34:37 2349562
------------- ----------- -------------------- -----------
68 3,817 LSE 15:34:37 2349560
------------- ----------- -------------------- -----------
339 3,816 LSE 15:34:48 2350060
------------- ----------- -------------------- -----------
16 3,816 LSE 15:34:48 2350058
------------- ----------- -------------------- -----------
115 3,813 LSE 15:36:02 2353149
------------- ----------- -------------------- -----------
172 3,813 LSE 15:36:44 2354812
------------- ----------- -------------------- -----------
79 3,813 LSE 15:37:14 2356034
------------- ----------- -------------------- -----------
41 3,813 LSE 15:37:14 2356032
------------- ----------- -------------------- -----------
83 3,813 LSE 15:37:14 2356036
------------- ----------- -------------------- -----------
166 3,813 LSE 15:37:16 2356164
------------- ----------- -------------------- -----------
35 3,812 LSE 15:37:21 2356366
------------- ----------- -------------------- -----------
296 3,812 LSE 15:37:23 2356399
------------- ----------- -------------------- -----------
299 3,810 LSE 15:37:42 2357224
------------- ----------- -------------------- -----------
340 3,805 LSE 15:38:10 2358378
------------- ----------- -------------------- -----------
345 3,806 LSE 15:38:10 2358373
------------- ----------- -------------------- -----------
399 3,809 LSE 15:39:06 2360645
------------- ----------- -------------------- -----------
90 3,810 LSE 15:39:06 2360630
------------- ----------- -------------------- -----------
264 3,810 LSE 15:39:06 2360628
------------- ----------- -------------------- -----------
139 3,810 LSE 15:39:48 2361786
------------- ----------- -------------------- -----------
100 3,810 LSE 15:39:48 2361784
------------- ----------- -------------------- -----------
4 3,810 LSE 15:40:10 2362547
------------- ----------- -------------------- -----------
340 3,810 LSE 15:40:10 2362545
------------- ----------- -------------------- -----------
109 3,810 LSE 15:40:10 2362543
------------- ----------- -------------------- -----------
400 3,810 LSE 15:40:12 2362619
------------- ----------- -------------------- -----------
354 3,810 LSE 15:40:12 2362609
------------- ----------- -------------------- -----------
186 3,810 LSE 15:40:51 2364252
------------- ----------- -------------------- -----------
400 3,811 LSE 15:41:28 2365912
------------- ----------- -------------------- -----------
223 3,812 LSE 15:42:50 2368783
------------- ----------- -------------------- -----------
24 3,812 LSE 15:42:50 2368779
------------- ----------- -------------------- -----------
69 3,812 LSE 15:42:50 2368777
------------- ----------- -------------------- -----------
107 3,812 LSE 15:42:50 2368764
------------- ----------- -------------------- -----------
294 3,812 LSE 15:42:50 2368762
------------- ----------- -------------------- -----------
1 3,812 LSE 15:42:50 2368760
------------- ----------- -------------------- -----------
390 3,812 LSE 15:42:50 2368733
------------- ----------- -------------------- -----------
270 3,816 LSE 15:43:19 2369872
------------- ----------- -------------------- -----------
25 3,816 LSE 15:43:19 2369870
------------- ----------- -------------------- -----------
200 3,816 LSE 15:43:22 2369970
------------- ----------- -------------------- -----------
227 3,815 LSE 15:43:23 2370012
------------- ----------- -------------------- -----------
200 3,816 LSE 15:43:27 2370119
------------- ----------- -------------------- -----------
32 3,817 LSE 15:43:47 2370762
------------- ----------- -------------------- -----------
56 3,817 LSE 15:43:47 2370756
------------- ----------- -------------------- -----------
231 3,817 LSE 15:43:47 2370754
------------- ----------- -------------------- -----------
299 3,817 LSE 15:44:07 2371493
------------- ----------- -------------------- -----------
137 3,817 LSE 15:44:07 2371495
------------- ----------- -------------------- -----------
56 3,818 LSE 15:44:07 2371491
------------- ----------- -------------------- -----------
130 3,818 LSE 15:44:07 2371489
------------- ----------- -------------------- -----------
303 3,818 LSE 15:44:07 2371487
------------- ----------- -------------------- -----------
200 3,817 LSE 15:45:12 2373777
------------- ----------- -------------------- -----------
400 3,818 LSE 15:45:53 2375247
------------- ----------- -------------------- -----------
200 3,818 LSE 15:45:57 2375469
------------- ----------- -------------------- -----------
400 3,818 LSE 15:46:00 2375546
------------- ----------- -------------------- -----------
400 3,818 LSE 15:46:55 2377508
------------- ----------- -------------------- -----------
82 3,817 LSE 15:47:12 2378249
------------- ----------- -------------------- -----------
345 3,817 LSE 15:47:12 2378243
------------- ----------- -------------------- -----------
200 3,817 LSE 15:47:15 2378413
------------- ----------- -------------------- -----------
176 3,816 LSE 15:47:19 2378532
------------- ----------- -------------------- -----------
200 3,819 LSE 15:48:49 2381713
------------- ----------- -------------------- -----------
200 3,821 LSE 15:49:08 2382401
------------- ----------- -------------------- -----------
200 3,821 LSE 15:49:08 2382399
------------- ----------- -------------------- -----------
400 3,821 LSE 15:49:23 2383024
------------- ----------- -------------------- -----------
314 3,820 LSE 15:49:28 2383332
------------- ----------- -------------------- -----------
304 3,820 LSE 15:49:28 2383330
------------- ----------- -------------------- -----------
16 3,819 LSE 15:49:33 2383644
------------- ----------- -------------------- -----------
300 3,819 LSE 15:49:33 2383642
------------- ----------- -------------------- -----------
360 3,819 LSE 15:49:33 2383638
------------- ----------- -------------------- -----------
400 3,822 LSE 15:50:30 2385655
------------- ----------- -------------------- -----------
200 3,823 LSE 15:51:02 2386557
------------- ----------- -------------------- -----------
312 3,823 LSE 15:51:02 2386517
------------- ----------- -------------------- -----------
130 3,824 LSE 15:51:21 2387123
------------- ----------- -------------------- -----------
200 3,824 LSE 15:51:21 2387121
------------- ----------- -------------------- -----------
400 3,824 LSE 15:51:23 2387161
------------- ----------- -------------------- -----------
10 3,822 LSE 15:51:31 2387476
------------- ----------- -------------------- -----------
65 3,824 LSE 15:52:10 2388502
------------- ----------- -------------------- -----------
111 3,826 LSE 15:52:31 2389134
------------- ----------- -------------------- -----------
400 3,826 LSE 15:52:36 2389250
------------- ----------- -------------------- -----------
362 3,826 LSE 15:53:00 2389839
------------- ----------- -------------------- -----------
317 3,826 LSE 15:53:00 2389837
------------- ----------- -------------------- -----------
414 3,825 LSE 15:53:31 2390908
------------- ----------- -------------------- -----------
129 3,824 LSE 15:54:00 2391660
------------- ----------- -------------------- -----------
175 3,824 LSE 15:54:00 2391652
------------- ----------- -------------------- -----------
41 3,824 LSE 15:54:00 2391650
------------- ----------- -------------------- -----------
130 3,824 LSE 15:54:00 2391648
------------- ----------- -------------------- -----------
55 3,824 LSE 15:54:00 2391646
------------- ----------- -------------------- -----------
176 3,824 LSE 15:54:00 2391644
------------- ----------- -------------------- -----------
25 3,824 LSE 15:54:00 2391642
------------- ----------- -------------------- -----------
183 3,824 LSE 15:54:00 2391640
------------- ----------- -------------------- -----------
262 3,824 LSE 15:54:00 2391638
------------- ----------- -------------------- -----------
349 3,823 LSE 15:54:03 2391969
------------- ----------- -------------------- -----------
117 3,822 LSE 15:54:21 2392633
------------- ----------- -------------------- -----------
65 3,822 LSE 15:54:21 2392631
------------- ----------- -------------------- -----------
130 3,822 LSE 15:54:21 2392629
------------- ----------- -------------------- -----------
51 3,822 LSE 15:54:21 2392627
------------- ----------- -------------------- -----------
79 3,821 LSE 15:55:43 2395490
------------- ----------- -------------------- -----------
236 3,821 LSE 15:55:43 2395488
------------- ----------- -------------------- -----------
24 3,821 LSE 15:55:43 2395471
------------- ----------- -------------------- -----------
176 3,821 LSE 15:55:43 2395469
------------- ----------- -------------------- -----------
130 3,821 LSE 15:55:43 2395467
------------- ----------- -------------------- -----------
332 3,821 LSE 15:55:43 2395465
------------- ----------- -------------------- -----------
181 3,819 LSE 15:56:28 2397027
------------- ----------- -------------------- -----------
188 3,819 LSE 15:56:28 2397029
------------- ----------- -------------------- -----------
355 3,819 LSE 15:57:21 2398700
------------- ----------- -------------------- -----------
365 3,817 LSE 15:57:48 2399480
------------- ----------- -------------------- -----------
344 3,817 LSE 15:57:48 2399476
------------- ----------- -------------------- -----------
37 3,818 LSE 15:58:21 2400790
------------- ----------- -------------------- -----------
90 3,818 LSE 15:58:21 2400788
------------- ----------- -------------------- -----------
200 3,818 LSE 15:58:21 2400786
------------- ----------- -------------------- -----------
334 3,817 LSE 15:58:43 2401424
------------- ----------- -------------------- -----------
120 3,817 LSE 16:00:08 2407286
------------- ----------- -------------------- -----------
130 3,817 LSE 16:00:08 2407282
------------- ----------- -------------------- -----------
167 3,817 LSE 16:00:08 2407280
------------- ----------- -------------------- -----------
187 3,817 LSE 16:00:08 2407278
------------- ----------- -------------------- -----------
400 3,817 LSE 16:00:23 2408531
------------- ----------- -------------------- -----------
70 3,817 LSE 16:00:23 2408533
------------- ----------- -------------------- -----------
98 3,817 LSE 16:00:23 2408535
------------- ----------- -------------------- -----------
35 3,817 LSE 16:00:23 2408537
------------- ----------- -------------------- -----------
209 3,817 LSE 16:01:01 2411013
------------- ----------- -------------------- -----------
150 3,817 LSE 16:01:01 2411011
------------- ----------- -------------------- -----------
363 3,817 LSE 16:01:01 2411007
------------- ----------- -------------------- -----------
200 3,820 LSE 16:01:58 2412626
------------- ----------- -------------------- -----------
200 3,822 LSE 16:02:21 2413428
------------- ----------- -------------------- -----------
136 3,822 LSE 16:03:01 2414422
------------- ----------- -------------------- -----------
400 3,822 LSE 16:03:01 2414420
------------- ----------- -------------------- -----------
59 3,821 LSE 16:03:14 2414873
------------- ----------- -------------------- -----------
189 3,821 LSE 16:03:14 2414867
------------- ----------- -------------------- -----------
134 3,821 LSE 16:03:14 2414865
------------- ----------- -------------------- -----------
400 3,821 LSE 16:03:40 2415578
------------- ----------- -------------------- -----------
400 3,821 LSE 16:03:40 2415572
------------- ----------- -------------------- -----------
94 3,820 LSE 16:04:07 2416264
------------- ----------- -------------------- -----------
57 3,820 LSE 16:04:07 2416262
------------- ----------- -------------------- -----------
176 3,820 LSE 16:04:07 2416255
------------- ----------- -------------------- -----------
130 3,820 LSE 16:04:07 2416253
------------- ----------- -------------------- -----------
97 3,818 LSE 16:04:27 2416928
------------- ----------- -------------------- -----------
220 3,818 LSE 16:04:28 2416949
------------- ----------- -------------------- -----------
50 3,818 LSE 16:04:28 2416947
------------- ----------- -------------------- -----------
348 3,818 LSE 16:05:40 2420965
------------- ----------- -------------------- -----------
133 3,819 LSE 16:06:53 2423742
------------- ----------- -------------------- -----------
130 3,819 LSE 16:06:53 2423740
------------- ----------- -------------------- -----------
94 3,819 LSE 16:06:53 2423738
------------- ----------- -------------------- -----------
373 3,817 LSE 16:07:40 2424996
------------- ----------- -------------------- -----------
200 3,818 LSE 16:08:24 2426540
------------- ----------- -------------------- -----------
400 3,818 LSE 16:08:24 2426507
------------- ----------- -------------------- -----------
328 3,817 LSE 16:08:46 2427198
------------- ----------- -------------------- -----------
353 3,817 LSE 16:08:46 2427196
------------- ----------- -------------------- -----------
100 3,818 LSE 16:09:46 2429166
------------- ----------- -------------------- -----------
170 3,818 LSE 16:09:46 2429164
------------- ----------- -------------------- -----------
64 3,818 LSE 16:09:46 2429162
------------- ----------- -------------------- -----------
376 3,818 LSE 16:09:49 2429250
------------- ----------- -------------------- -----------
121 3,817 LSE 16:11:06 2431785
------------- ----------- -------------------- -----------
7 3,817 LSE 16:11:06 2431783
------------- ----------- -------------------- -----------
154 3,817 LSE 16:11:06 2431781
------------- ----------- -------------------- -----------
50 3,817 LSE 16:11:06 2431779
------------- ----------- -------------------- -----------
75 3,815 LSE 16:11:29 2432358
------------- ----------- -------------------- -----------
142 3,816 LSE 16:11:29 2432345
------------- ----------- -------------------- -----------
213 3,816 LSE 16:11:29 2432343
------------- ----------- -------------------- -----------
13 3,815 LSE 16:11:37 2432609
------------- ----------- -------------------- -----------
130 3,815 LSE 16:11:40 2432701
------------- ----------- -------------------- -----------
90 3,815 LSE 16:11:40 2432699
------------- ----------- -------------------- -----------
275 3,815 LSE 16:11:40 2432697
------------- ----------- -------------------- -----------
200 3,815 LSE 16:13:16 2435562
------------- ----------- -------------------- -----------
200 3,815 LSE 16:13:17 2435606
------------- ----------- -------------------- -----------
375 3,815 LSE 16:13:26 2435906
------------- ----------- -------------------- -----------
57 3,816 LSE 16:14:03 2436880
------------- ----------- -------------------- -----------
226 3,816 LSE 16:14:03 2436878
------------- ----------- -------------------- -----------
282 3,816 LSE 16:14:03 2436876
------------- ----------- -------------------- -----------
130 3,815 LSE 16:14:26 2437899
------------- ----------- -------------------- -----------
174 3,815 LSE 16:14:26 2437901
------------- ----------- -------------------- -----------
364 3,815 LSE 16:14:59 2438967
------------- ----------- -------------------- -----------
342 3,814 LSE 16:15:15 2439698
------------- ----------- -------------------- -----------
152 3,815 LSE 16:16:03 2441459
------------- ----------- -------------------- -----------
23 3,815 LSE 16:16:03 2441457
------------- ----------- -------------------- -----------
170 3,815 LSE 16:16:03 2441455
------------- ----------- -------------------- -----------
88 3,815 LSE 16:16:03 2441453
------------- ----------- -------------------- -----------
371 3,815 LSE 16:16:03 2441451
------------- ----------- -------------------- -----------
125 3,814 LSE 16:16:19 2442155
------------- ----------- -------------------- -----------
213 3,814 LSE 16:16:19 2442153
------------- ----------- -------------------- -----------
50 3,812 LSE 16:16:54 2443307
------------- ----------- -------------------- -----------
143 3,812 LSE 16:16:54 2443301
------------- ----------- -------------------- -----------
143 3,812 LSE 16:16:54 2443299
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
118 44.63 ISE 08:30:32 1573612
------------- -------------- -------------------- --------
115 44.63 ISE 08:30:32 1573610
------------- -------------- -------------------- --------
480 44.63 ISE 08:30:32 1573596
------------- -------------- -------------------- --------
496 44.65 ISE 08:31:15 1574924
------------- -------------- -------------------- --------
395 44.68 ISE 08:32:51 1578213
------------- -------------- -------------------- --------
137 44.68 ISE 08:32:51 1578211
------------- -------------- -------------------- --------
426 44.69 ISE 08:33:52 1580015
------------- -------------- -------------------- --------
173 44.68 ISE 08:33:55 1580062
------------- -------------- -------------------- --------
578 44.68 ISE 08:33:55 1580060
------------- -------------- -------------------- --------
463 44.74 ISE 08:36:06 1584231
------------- -------------- -------------------- --------
324 44.74 ISE 08:36:06 1584213
------------- -------------- -------------------- --------
89 44.74 ISE 08:36:06 1584211
------------- -------------- -------------------- --------
150 44.74 ISE 08:36:06 1584209
------------- -------------- -------------------- --------
116 44.74 ISE 08:36:06 1584207
------------- -------------- -------------------- --------
625 44.74 ISE 08:36:06 1584189
------------- -------------- -------------------- --------
492 44.74 ISE 08:36:06 1584187
------------- -------------- -------------------- --------
44 44.72 ISE 08:37:20 1586488
------------- -------------- -------------------- --------
384 44.72 ISE 08:37:20 1586490
------------- -------------- -------------------- --------
228 44.76 ISE 08:39:12 1590288
------------- -------------- -------------------- --------
316 44.76 ISE 08:39:13 1590358
------------- -------------- -------------------- --------
422 44.76 ISE 08:39:13 1590356
------------- -------------- -------------------- --------
64 44.79 ISE 08:41:03 1593862
------------- -------------- -------------------- --------
150 44.79 ISE 08:41:03 1593860
------------- -------------- -------------------- --------
480 44.79 ISE 08:41:03 1593858
------------- -------------- -------------------- --------
638 44.80 ISE 08:41:03 1593855
------------- -------------- -------------------- --------
422 44.79 ISE 08:42:15 1596206
------------- -------------- -------------------- --------
450 44.77 ISE 08:42:41 1597115
------------- -------------- -------------------- --------
443 44.77 ISE 08:42:41 1597067
------------- -------------- -------------------- --------
150 44.76 ISE 08:44:42 1601105
------------- -------------- -------------------- --------
97 44.75 ISE 08:44:42 1601103
------------- -------------- -------------------- --------
54 44.76 ISE 08:44:42 1601111
------------- -------------- -------------------- --------
119 44.76 ISE 08:44:42 1601107
------------- -------------- -------------------- --------
10 44.76 ISE 08:44:42 1601109
------------- -------------- -------------------- --------
167 44.76 ISE 08:44:42 1601090
------------- -------------- -------------------- --------
150 44.76 ISE 08:44:42 1601088
------------- -------------- -------------------- --------
123 44.76 ISE 08:44:42 1601086
------------- -------------- -------------------- --------
123 44.76 ISE 08:44:42 1601084
------------- -------------- -------------------- --------
487 44.76 ISE 08:44:42 1601062
------------- -------------- -------------------- --------
440 44.70 ISE 08:45:59 1603925
------------- -------------- -------------------- --------
419 44.69 ISE 08:46:39 1605449
------------- -------------- -------------------- --------
484 44.72 ISE 08:49:18 1610500
------------- -------------- -------------------- --------
150 44.72 ISE 08:49:18 1610498
------------- -------------- -------------------- --------
32 44.73 ISE 08:49:18 1610492
------------- -------------- -------------------- --------
472 44.73 ISE 08:49:18 1610490
------------- -------------- -------------------- --------
455 44.70 ISE 08:49:33 1611082
------------- -------------- -------------------- --------
117 44.71 ISE 08:52:01 1616422
------------- -------------- -------------------- --------
390 44.71 ISE 08:52:01 1616420
------------- -------------- -------------------- --------
186 44.73 ISE 08:52:01 1616407
------------- -------------- -------------------- --------
230 44.73 ISE 08:52:01 1616409
------------- -------------- -------------------- --------
248 44.73 ISE 08:52:01 1616411
------------- -------------- -------------------- --------
186 44.73 ISE 08:52:01 1616413
------------- -------------- -------------------- --------
19 44.66 ISE 08:52:41 1617563
------------- -------------- -------------------- --------
488 44.66 ISE 08:52:41 1617561
------------- -------------- -------------------- --------
33 44.77 ISE 08:57:06 1627152
------------- -------------- -------------------- --------
59 44.77 ISE 08:57:06 1627147
------------- -------------- -------------------- --------
575 44.77 ISE 08:57:06 1627145
------------- -------------- -------------------- --------
19 44.77 ISE 08:57:06 1627149
------------- -------------- -------------------- --------
509 44.77 ISE 08:57:06 1627138
------------- -------------- -------------------- --------
583 44.77 ISE 08:57:06 1627140
------------- -------------- -------------------- --------
448 44.76 ISE 08:57:09 1627344
------------- -------------- -------------------- --------
25 44.80 ISE 08:59:03 1631732
------------- -------------- -------------------- --------
478 44.80 ISE 08:59:03 1631730
------------- -------------- -------------------- --------
393 44.79 ISE 08:59:11 1632106
------------- -------------- -------------------- --------
113 44.79 ISE 08:59:11 1632104
------------- -------------- -------------------- --------
438 44.75 ISE 09:00:20 1634542
------------- -------------- -------------------- --------
66 44.75 ISE 09:00:20 1634544
------------- -------------- -------------------- --------
190 44.74 ISE 09:00:41 1635025
------------- -------------- -------------------- --------
455 44.79 ISE 09:01:39 1636492
------------- -------------- -------------------- --------
1 44.78 ISE 09:01:40 1636576
------------- -------------- -------------------- --------
450 44.78 ISE 09:01:40 1636574
------------- -------------- -------------------- --------
177 44.77 ISE 09:02:21 1637781
------------- -------------- -------------------- --------
116 44.77 ISE 09:02:21 1637779
------------- -------------- -------------------- --------
150 44.77 ISE 09:02:21 1637777
------------- -------------- -------------------- --------
95 44.76 ISE 09:04:53 1641590
------------- -------------- -------------------- --------
72 44.76 ISE 09:04:53 1641588
------------- -------------- -------------------- --------
107 44.76 ISE 09:04:53 1641592
------------- -------------- -------------------- --------
202 44.76 ISE 09:04:53 1641586
------------- -------------- -------------------- --------
471 44.77 ISE 09:04:53 1641571
------------- -------------- -------------------- --------
152 44.80 ISE 09:06:28 1643954
------------- -------------- -------------------- --------
352 44.80 ISE 09:06:28 1643952
------------- -------------- -------------------- --------
456 44.83 ISE 09:07:23 1645301
------------- -------------- -------------------- --------
32 44.85 ISE 09:08:51 1662676
------------- -------------- -------------------- --------
415 44.86 ISE 09:09:26 1664838
------------- -------------- -------------------- --------
180 44.85 ISE 09:10:06 1666046
------------- -------------- -------------------- --------
245 44.85 ISE 09:10:06 1666050
------------- -------------- -------------------- --------
420 44.85 ISE 09:10:06 1666048
------------- -------------- -------------------- --------
418 44.84 ISE 09:10:37 1666843
------------- -------------- -------------------- --------
283 44.84 ISE 09:10:37 1666841
------------- -------------- -------------------- --------
226 44.84 ISE 09:10:43 1666994
------------- -------------- -------------------- --------
497 44.84 ISE 09:10:43 1666992
------------- -------------- -------------------- --------
67 44.86 ISE 09:12:44 1669950
------------- -------------- -------------------- --------
404 44.86 ISE 09:12:44 1669948
------------- -------------- -------------------- --------
453 44.85 ISE 09:13:12 1670848
------------- -------------- -------------------- --------
443 44.93 ISE 09:17:12 1678155
------------- -------------- -------------------- --------
150 44.93 ISE 09:17:48 1679133
------------- -------------- -------------------- --------
45 44.94 ISE 09:19:09 1681356
------------- -------------- -------------------- --------
208 44.94 ISE 09:19:09 1681354
------------- -------------- -------------------- --------
38 44.94 ISE 09:19:09 1681352
------------- -------------- -------------------- --------
122 44.93 ISE 09:19:38 1682167
------------- -------------- -------------------- --------
501 44.93 ISE 09:19:38 1682165
------------- -------------- -------------------- --------
743 44.94 ISE 09:19:38 1682163
------------- -------------- -------------------- --------
150 44.91 ISE 09:20:00 1682902
------------- -------------- -------------------- --------
777 44.92 ISE 09:20:00 1682898
------------- -------------- -------------------- --------
38 44.92 ISE 09:20:00 1682840
------------- -------------- -------------------- --------
150 44.91 ISE 09:22:45 1687524
------------- -------------- -------------------- --------
282 44.91 ISE 09:22:45 1687522
------------- -------------- -------------------- --------
439 44.91 ISE 09:22:45 1687520
------------- -------------- -------------------- --------
360 44.91 ISE 09:22:45 1687518
------------- -------------- -------------------- --------
66 44.91 ISE 09:22:45 1687510
------------- -------------- -------------------- --------
28 44.91 ISE 09:22:45 1687512
------------- -------------- -------------------- --------
150 44.87 ISE 09:22:52 1687778
------------- -------------- -------------------- --------
570 44.89 ISE 09:22:52 1687776
------------- -------------- -------------------- --------
490 44.86 ISE 09:23:32 1688724
------------- -------------- -------------------- --------
419 44.82 ISE 09:25:01 1690816
------------- -------------- -------------------- --------
459 44.82 ISE 09:26:56 1693918
------------- -------------- -------------------- --------
577 44.80 ISE 09:26:58 1694014
------------- -------------- -------------------- --------
120 44.78 ISE 09:27:04 1694294
------------- -------------- -------------------- --------
35 44.79 ISE 09:29:46 1698958
------------- -------------- -------------------- --------
15 44.79 ISE 09:29:46 1698956
------------- -------------- -------------------- --------
17 44.79 ISE 09:29:46 1698954
------------- -------------- -------------------- --------
11 44.79 ISE 09:29:53 1699139
------------- -------------- -------------------- --------
9 44.79 ISE 09:29:53 1699137
------------- -------------- -------------------- --------
85 44.81 ISE 09:30:55 1701220
------------- -------------- -------------------- --------
27 44.81 ISE 09:30:55 1701222
------------- -------------- -------------------- --------
390 44.81 ISE 09:31:18 1701947
------------- -------------- -------------------- --------
483 44.81 ISE 09:31:18 1701945
------------- -------------- -------------------- --------
33 44.81 ISE 09:31:18 1701943
------------- -------------- -------------------- --------
754 44.80 ISE 09:31:26 1702111
------------- -------------- -------------------- --------
224 44.82 ISE 09:32:18 1703500
------------- -------------- -------------------- --------
144 44.82 ISE 09:32:18 1703497
------------- -------------- -------------------- --------
90 44.82 ISE 09:32:18 1703495
------------- -------------- -------------------- --------
43 44.80 ISE 09:32:47 1704488
------------- -------------- -------------------- --------
120 44.80 ISE 09:32:47 1704484
------------- -------------- -------------------- --------
136 44.80 ISE 09:32:47 1704482
------------- -------------- -------------------- --------
123 44.80 ISE 09:32:47 1704486
------------- -------------- -------------------- --------
427 44.80 ISE 09:32:47 1704479
------------- -------------- -------------------- --------
507 44.76 ISE 09:35:31 1709712
------------- -------------- -------------------- --------
112 44.79 ISE 09:38:09 1714484
------------- -------------- -------------------- --------
371 44.79 ISE 09:38:09 1714482
------------- -------------- -------------------- --------
93 44.79 ISE 09:38:09 1714480
------------- -------------- -------------------- --------
150 44.79 ISE 09:38:09 1714478
------------- -------------- -------------------- --------
493 44.79 ISE 09:38:09 1714473
------------- -------------- -------------------- --------
193 44.79 ISE 09:38:09 1714471
------------- -------------- -------------------- --------
143 44.79 ISE 09:38:09 1714469
------------- -------------- -------------------- --------
76 44.79 ISE 09:38:09 1714467
------------- -------------- -------------------- --------
89 44.77 ISE 09:39:42 1717461
------------- -------------- -------------------- --------
409 44.77 ISE 09:39:42 1717463
------------- -------------- -------------------- --------
342 44.77 ISE 09:39:42 1717457
------------- -------------- -------------------- --------
135 44.77 ISE 09:39:42 1717455
------------- -------------- -------------------- --------
109 44.77 ISE 09:41:19 1721023
------------- -------------- -------------------- --------
307 44.77 ISE 09:41:19 1721021
------------- -------------- -------------------- --------
116 44.76 ISE 09:43:37 1725795
------------- -------------- -------------------- --------
89 44.76 ISE 09:43:37 1725793
------------- -------------- -------------------- --------
150 44.76 ISE 09:43:37 1725791
------------- -------------- -------------------- --------
186 44.76 ISE 09:43:37 1725777
------------- -------------- -------------------- --------
131 44.76 ISE 09:43:37 1725775
------------- -------------- -------------------- --------
11 44.76 ISE 09:43:37 1725772
------------- -------------- -------------------- --------
10 44.76 ISE 09:43:37 1725764
------------- -------------- -------------------- --------
20 44.76 ISE 09:43:37 1725766
------------- -------------- -------------------- --------
8 44.76 ISE 09:43:37 1725768
------------- -------------- -------------------- --------
150 44.76 ISE 09:43:37 1725770
------------- -------------- -------------------- --------
500 44.75 ISE 09:43:57 1726503
------------- -------------- -------------------- --------
271 44.80 ISE 09:46:13 1730771
------------- -------------- -------------------- --------
150 44.80 ISE 09:46:13 1730769
------------- -------------- -------------------- --------
83 44.80 ISE 09:46:13 1730767
------------- -------------- -------------------- --------
147 44.80 ISE 09:47:38 1733422
------------- -------------- -------------------- --------
453 44.80 ISE 09:47:45 1733713
------------- -------------- -------------------- --------
174 44.80 ISE 09:47:45 1733711
------------- -------------- -------------------- --------
150 44.80 ISE 09:47:45 1733709
------------- -------------- -------------------- --------
314 44.79 ISE 09:48:07 1734775
------------- -------------- -------------------- --------
148 44.79 ISE 09:48:07 1734773
------------- -------------- -------------------- --------
293 44.77 ISE 09:49:25 1737961
------------- -------------- -------------------- --------
469 44.82 ISE 09:50:44 1744254
------------- -------------- -------------------- --------
465 44.85 ISE 09:52:10 1746728
------------- -------------- -------------------- --------
471 44.84 ISE 09:52:53 1748009
------------- -------------- -------------------- --------
267 44.82 ISE 09:52:57 1748129
------------- -------------- -------------------- --------
150 44.82 ISE 09:52:57 1748127
------------- -------------- -------------------- --------
440 44.76 ISE 09:54:32 1750976
------------- -------------- -------------------- --------
63 44.76 ISE 09:54:32 1750974
------------- -------------- -------------------- --------
22 44.77 ISE 09:55:54 1753083
------------- -------------- -------------------- --------
63 44.77 ISE 09:55:54 1753081
------------- -------------- -------------------- --------
78 44.77 ISE 09:55:54 1753085
------------- -------------- -------------------- --------
209 44.77 ISE 09:55:54 1753087
------------- -------------- -------------------- --------
41 44.77 ISE 09:55:54 1753079
------------- -------------- -------------------- --------
150 44.84 ISE 09:59:38 1758755
------------- -------------- -------------------- --------
295 44.84 ISE 10:00:44 1763693
------------- -------------- -------------------- --------
24 44.84 ISE 10:00:44 1763691
------------- -------------- -------------------- --------
600 44.84 ISE 10:00:44 1763689
------------- -------------- -------------------- --------
127 44.82 ISE 10:01:13 1764532
------------- -------------- -------------------- --------
257 44.82 ISE 10:01:13 1764530
------------- -------------- -------------------- --------
30 44.82 ISE 10:01:13 1764534
------------- -------------- -------------------- --------
558 44.84 ISE 10:02:47 1767142
------------- -------------- -------------------- --------
447 44.84 ISE 10:02:47 1767144
------------- -------------- -------------------- --------
506 44.82 ISE 10:03:02 1767564
------------- -------------- -------------------- --------
63 44.81 ISE 10:03:03 1767601
------------- -------------- -------------------- --------
150 44.81 ISE 10:03:03 1767599
------------- -------------- -------------------- --------
241 44.81 ISE 10:03:04 1767609
------------- -------------- -------------------- --------
413 44.79 ISE 10:05:19 1771795
------------- -------------- -------------------- --------
13 44.79 ISE 10:05:19 1771793
------------- -------------- -------------------- --------
47 44.79 ISE 10:05:19 1771791
------------- -------------- -------------------- --------
3 44.77 ISE 10:06:05 1772815
------------- -------------- -------------------- --------
55 44.77 ISE 10:06:25 1773428
------------- -------------- -------------------- --------
150 44.77 ISE 10:06:25 1773426
------------- -------------- -------------------- --------
123 44.77 ISE 10:06:25 1773424
------------- -------------- -------------------- --------
136 44.77 ISE 10:06:25 1773422
------------- -------------- -------------------- --------
420 44.77 ISE 10:06:25 1773400
------------- -------------- -------------------- --------
470 44.75 ISE 10:08:36 1776529
------------- -------------- -------------------- --------
63 44.75 ISE 10:09:59 1778666
------------- -------------- -------------------- --------
151 44.75 ISE 10:09:59 1778664
------------- -------------- -------------------- --------
150 44.75 ISE 10:09:59 1778662
------------- -------------- -------------------- --------
499 44.75 ISE 10:09:59 1778621
------------- -------------- -------------------- --------
434 44.74 ISE 10:10:03 1778996
------------- -------------- -------------------- --------
422 44.72 ISE 10:11:24 1781012
------------- -------------- -------------------- --------
495 44.71 ISE 10:12:40 1782891
------------- -------------- -------------------- --------
437 44.70 ISE 10:13:24 1783784
------------- -------------- -------------------- --------
60 44.67 ISE 10:16:09 1788262
------------- -------------- -------------------- --------
150 44.67 ISE 10:16:09 1788260
------------- -------------- -------------------- --------
45 44.67 ISE 10:16:09 1788266
------------- -------------- -------------------- --------
254 44.67 ISE 10:16:09 1788264
------------- -------------- -------------------- --------
486 44.67 ISE 10:16:09 1788252
------------- -------------- -------------------- --------
8 44.67 ISE 10:16:09 1788250
------------- -------------- -------------------- --------
451 44.66 ISE 10:17:00 1789655
------------- -------------- -------------------- --------
19 44.65 ISE 10:18:29 1791846
------------- -------------- -------------------- --------
10 44.65 ISE 10:18:29 1791844
------------- -------------- -------------------- --------
251 44.65 ISE 10:18:29 1791842
------------- -------------- -------------------- --------
123 44.65 ISE 10:18:29 1791840
------------- -------------- -------------------- --------
144 44.65 ISE 10:18:29 1791833
------------- -------------- -------------------- --------
335 44.65 ISE 10:18:29 1791831
------------- -------------- -------------------- --------
62 44.63 ISE 10:19:45 1793974
------------- -------------- -------------------- --------
48 44.63 ISE 10:19:45 1793972
------------- -------------- -------------------- --------
42 44.64 ISE 10:22:16 1797977
------------- -------------- -------------------- --------
118 44.64 ISE 10:22:17 1798014
------------- -------------- -------------------- --------
198 44.64 ISE 10:22:17 1798012
------------- -------------- -------------------- --------
489 44.64 ISE 10:22:17 1798010
------------- -------------- -------------------- --------
150 44.64 ISE 10:22:17 1798008
------------- -------------- -------------------- --------
448 44.64 ISE 10:23:05 1799217
------------- -------------- -------------------- --------
1 44.67 ISE 10:26:31 1804343
------------- -------------- -------------------- --------
60 44.67 ISE 10:26:34 1804474
------------- -------------- -------------------- --------
116 44.67 ISE 10:26:34 1804472
------------- -------------- -------------------- --------
150 44.67 ISE 10:26:34 1804470
------------- -------------- -------------------- --------
179 44.67 ISE 10:26:34 1804476
------------- -------------- -------------------- --------
22 44.67 ISE 10:26:34 1804478
------------- -------------- -------------------- --------
432 44.67 ISE 10:26:34 1804465
------------- -------------- -------------------- --------
466 44.67 ISE 10:26:34 1804461
------------- -------------- -------------------- --------
489 44.65 ISE 10:26:46 1804808
------------- -------------- -------------------- --------
218 44.62 ISE 10:30:35 1817817
------------- -------------- -------------------- --------
150 44.62 ISE 10:30:35 1817815
------------- -------------- -------------------- --------
116 44.62 ISE 10:30:35 1817813
------------- -------------- -------------------- --------
436 44.62 ISE 10:30:35 1817750
------------- -------------- -------------------- --------
2 44.62 ISE 10:30:35 1817748
------------- -------------- -------------------- --------
11 44.62 ISE 10:30:35 1817738
------------- -------------- -------------------- --------
14 44.62 ISE 10:30:35 1817736
------------- -------------- -------------------- --------
11 44.62 ISE 10:30:35 1817726
------------- -------------- -------------------- --------
32 44.62 ISE 10:30:35 1817718
------------- -------------- -------------------- --------
239 44.62 ISE 10:30:35 1817720
------------- -------------- -------------------- --------
15 44.62 ISE 10:30:35 1817722
------------- -------------- -------------------- --------
13 44.62 ISE 10:30:35 1817724
------------- -------------- -------------------- --------
35 44.62 ISE 10:30:35 1817728
------------- -------------- -------------------- --------
17 44.62 ISE 10:30:35 1817732
------------- -------------- -------------------- --------
6 44.62 ISE 10:30:35 1817734
------------- -------------- -------------------- --------
30 44.62 ISE 10:30:35 1817730
------------- -------------- -------------------- --------
311 44.64 ISE 10:34:10 1835024
------------- -------------- -------------------- --------
25 44.64 ISE 10:34:10 1835022
------------- -------------- -------------------- --------
150 44.64 ISE 10:34:10 1835020
------------- -------------- -------------------- --------
650 44.63 ISE 10:34:35 1837073
------------- -------------- -------------------- --------
133 44.61 ISE 10:35:11 1839806
------------- -------------- -------------------- --------
150 44.61 ISE 10:35:11 1839793
------------- -------------- -------------------- --------
136 44.61 ISE 10:35:11 1839791
------------- -------------- -------------------- --------
150 44.61 ISE 10:35:11 1839775
------------- -------------- -------------------- --------
17 44.61 ISE 10:35:11 1839773
------------- -------------- -------------------- --------
78 44.61 ISE 10:35:11 1839779
------------- -------------- -------------------- --------
221 44.61 ISE 10:35:11 1839777
------------- -------------- -------------------- --------
431 44.55 ISE 10:35:51 1842616
------------- -------------- -------------------- --------
420 44.54 ISE 10:36:47 1847331
------------- -------------- -------------------- --------
15 44.54 ISE 10:36:47 1847329
------------- -------------- -------------------- --------
150 44.59 ISE 10:41:26 1868907
------------- -------------- -------------------- --------
150 44.59 ISE 10:41:48 1870356
------------- -------------- -------------------- --------
60 44.59 ISE 10:41:48 1870358
------------- -------------- -------------------- --------
540 44.65 ISE 10:43:30 1878673
------------- -------------- -------------------- --------
30 44.65 ISE 10:44:12 1882255
------------- -------------- -------------------- --------
136 44.65 ISE 10:44:12 1882253
------------- -------------- -------------------- --------
33 44.65 ISE 10:44:12 1882251
------------- -------------- -------------------- --------
598 44.65 ISE 10:44:12 1882249
------------- -------------- -------------------- --------
525 44.65 ISE 10:45:19 1887974
------------- -------------- -------------------- --------
430 44.65 ISE 10:45:19 1887972
------------- -------------- -------------------- --------
506 44.66 ISE 10:45:43 1889630
------------- -------------- -------------------- --------
469 44.67 ISE 10:47:02 1896252
------------- -------------- -------------------- --------
651 44.67 ISE 10:49:02 1906447
------------- -------------- -------------------- --------
613 44.65 ISE 10:49:45 1910319
------------- -------------- -------------------- --------
215 44.64 ISE 10:50:02 1912174
------------- -------------- -------------------- --------
171 44.64 ISE 10:50:14 1913250
------------- -------------- -------------------- --------
53 44.64 ISE 10:50:14 1913242
------------- -------------- -------------------- --------
118 44.64 ISE 10:50:14 1913240
------------- -------------- -------------------- --------
171 44.64 ISE 10:50:14 1913225
------------- -------------- -------------------- --------
15 44.64 ISE 10:50:29 1914513
------------- -------------- -------------------- --------
171 44.64 ISE 10:50:29 1914511
------------- -------------- -------------------- --------
254 44.64 ISE 10:50:29 1914509
------------- -------------- -------------------- --------
307 44.64 ISE 10:50:29 1914503
------------- -------------- -------------------- --------
87 44.64 ISE 10:50:29 1914493
------------- -------------- -------------------- --------
27 44.64 ISE 10:50:29 1914495
------------- -------------- -------------------- --------
150 44.64 ISE 10:50:29 1914497
------------- -------------- -------------------- --------
114 44.64 ISE 10:50:29 1914487
------------- -------------- -------------------- --------
225 44.63 ISE 10:51:57 1921635
------------- -------------- -------------------- --------
272 44.63 ISE 10:51:57 1921633
------------- -------------- -------------------- --------
417 44.63 ISE 10:52:45 1925404
------------- -------------- -------------------- --------
150 44.63 ISE 10:52:45 1925402
------------- -------------- -------------------- --------
87 44.61 ISE 10:52:56 1926595
------------- -------------- -------------------- --------
492 44.62 ISE 10:52:56 1926588
------------- -------------- -------------------- --------
36 44.62 ISE 10:52:56 1926586
------------- -------------- -------------------- --------
129 44.61 ISE 10:53:14 1927755
------------- -------------- -------------------- --------
324 44.62 ISE 10:53:44 1930129
------------- -------------- -------------------- --------
156 44.61 ISE 10:53:53 1930600
------------- -------------- -------------------- --------
170 44.61 ISE 10:53:53 1930598
------------- -------------- -------------------- --------
159 44.61 ISE 10:53:59 1931012
------------- -------------- -------------------- --------
318 44.61 ISE 10:53:59 1931008
------------- -------------- -------------------- --------
496 44.61 ISE 10:54:33 1934041
------------- -------------- -------------------- --------
44 44.60 ISE 10:54:57 1935611
------------- -------------- -------------------- --------
395 44.60 ISE 10:54:59 1935791
------------- -------------- -------------------- --------
216 44.59 ISE 10:55:29 1938395
------------- -------------- -------------------- --------
113 44.59 ISE 10:55:29 1938381
------------- -------------- -------------------- --------
80 44.59 ISE 10:55:44 1939710
------------- -------------- -------------------- --------
115 44.58 ISE 10:56:29 1944435
------------- -------------- -------------------- --------
385 44.58 ISE 10:56:31 1944750
------------- -------------- -------------------- --------
44 44.57 ISE 10:57:05 1948788
------------- -------------- -------------------- --------
272 44.57 ISE 10:57:05 1948786
------------- -------------- -------------------- --------
137 44.57 ISE 10:57:05 1948784
------------- -------------- -------------------- --------
170 44.57 ISE 10:57:05 1948780
------------- -------------- -------------------- --------
314 44.57 ISE 10:57:05 1948778
------------- -------------- -------------------- --------
362 44.57 ISE 10:57:59 1956829
------------- -------------- -------------------- --------
150 44.56 ISE 10:58:54 1959481
------------- -------------- -------------------- --------
451 44.56 ISE 10:58:54 1959476
------------- -------------- -------------------- --------
89 44.60 ISE 11:00:41 1961995
------------- -------------- -------------------- --------
156 44.61 ISE 11:01:43 1962802
------------- -------------- -------------------- --------
282 44.61 ISE 11:01:43 1962800
------------- -------------- -------------------- --------
39 44.61 ISE 11:01:43 1962798
------------- -------------- -------------------- --------
35 44.61 ISE 11:02:07 1963095
------------- -------------- -------------------- --------
62 44.61 ISE 11:02:07 1963093
------------- -------------- -------------------- --------
60 44.61 ISE 11:02:07 1963091
------------- -------------- -------------------- --------
277 44.61 ISE 11:02:07 1963089
------------- -------------- -------------------- --------
150 44.61 ISE 11:02:07 1963087
------------- -------------- -------------------- --------
101 44.61 ISE 11:02:07 1963079
------------- -------------- -------------------- --------
23 44.61 ISE 11:02:07 1963081
------------- -------------- -------------------- --------
583 44.61 ISE 11:02:07 1963077
------------- -------------- -------------------- --------
150 44.58 ISE 11:03:51 1964589
------------- -------------- -------------------- --------
141 44.58 ISE 11:03:51 1964591
------------- -------------- -------------------- --------
171 44.58 ISE 11:03:51 1964593
------------- -------------- -------------------- --------
141 44.59 ISE 11:03:51 1964595
------------- -------------- -------------------- --------
20 44.59 ISE 11:03:51 1964597
------------- -------------- -------------------- --------
476 44.60 ISE 11:03:51 1964583
------------- -------------- -------------------- --------
1 44.56 ISE 11:03:58 1964676
------------- -------------- -------------------- --------
415 44.56 ISE 11:03:58 1964674
------------- -------------- -------------------- --------
108 44.54 ISE 11:05:42 1966304
------------- -------------- -------------------- --------
99 44.54 ISE 11:05:42 1966300
------------- -------------- -------------------- --------
150 44.54 ISE 11:05:42 1966298
------------- -------------- -------------------- --------
141 44.54 ISE 11:05:42 1966296
------------- -------------- -------------------- --------
410 44.54 ISE 11:05:42 1966289
------------- -------------- -------------------- --------
126 44.52 ISE 11:08:05 1968465
------------- -------------- -------------------- --------
293 44.52 ISE 11:08:05 1968463
------------- -------------- -------------------- --------
241 44.55 ISE 11:11:16 1971480
------------- -------------- -------------------- --------
133 44.55 ISE 11:11:16 1971478
------------- -------------- -------------------- --------
150 44.55 ISE 11:11:16 1971476
------------- -------------- -------------------- --------
121 44.56 ISE 11:11:16 1971472
------------- -------------- -------------------- --------
26 44.56 ISE 11:11:16 1971470
------------- -------------- -------------------- --------
499 44.56 ISE 11:11:16 1971468
------------- -------------- -------------------- --------
479 44.56 ISE 11:11:16 1971466
------------- -------------- -------------------- --------
467 44.54 ISE 11:12:12 1972174
------------- -------------- -------------------- --------
493 44.52 ISE 11:14:13 1973961
------------- -------------- -------------------- --------
114 44.53 ISE 11:15:31 1974964
------------- -------------- -------------------- --------
152 44.53 ISE 11:15:46 1975163
------------- -------------- -------------------- --------
58 44.53 ISE 11:16:03 1975402
------------- -------------- -------------------- --------
427 44.53 ISE 11:16:32 1975749
------------- -------------- -------------------- --------
105 44.53 ISE 11:16:32 1975747
------------- -------------- -------------------- --------
676 44.57 ISE 11:20:44 1979348
------------- -------------- -------------------- --------
420 44.57 ISE 11:20:44 1979346
------------- -------------- -------------------- --------
556 44.55 ISE 11:21:48 1980627
------------- -------------- -------------------- --------
56 44.55 ISE 11:21:48 1980623
------------- -------------- -------------------- --------
150 44.55 ISE 11:21:48 1980617
------------- -------------- -------------------- --------
220 44.55 ISE 11:21:48 1980619
------------- -------------- -------------------- --------
188 44.55 ISE 11:21:48 1980621
------------- -------------- -------------------- --------
92 44.56 ISE 11:23:50 1982581
------------- -------------- -------------------- --------
450 44.56 ISE 11:23:50 1982579
------------- -------------- -------------------- --------
423 44.56 ISE 11:23:50 1982572
------------- -------------- -------------------- --------
133 44.58 ISE 11:29:10 1986700
------------- -------------- -------------------- --------
150 44.58 ISE 11:29:10 1986698
------------- -------------- -------------------- --------
151 44.58 ISE 11:29:10 1986702
------------- -------------- -------------------- --------
294 44.58 ISE 11:29:10 1986693
------------- -------------- -------------------- --------
150 44.58 ISE 11:29:10 1986691
------------- -------------- -------------------- --------
150 44.57 ISE 11:29:28 1986961
------------- -------------- -------------------- --------
741 44.57 ISE 11:29:28 1986959
------------- -------------- -------------------- --------
108 44.59 ISE 11:32:59 1989907
------------- -------------- -------------------- --------
320 44.59 ISE 11:32:59 1989905
------------- -------------- -------------------- --------
280 44.59 ISE 11:32:59 1989903
------------- -------------- -------------------- --------
463 44.59 ISE 11:32:59 1989901
------------- -------------- -------------------- --------
95 44.62 ISE 11:35:15 1991741
------------- -------------- -------------------- --------
150 44.62 ISE 11:35:15 1991743
------------- -------------- -------------------- --------
640 44.60 ISE 11:35:52 1992306
------------- -------------- -------------------- --------
490 44.61 ISE 11:35:52 1992297
------------- -------------- -------------------- --------
477 44.61 ISE 11:35:52 1992295
------------- -------------- -------------------- --------
480 44.61 ISE 11:37:19 1993401
------------- -------------- -------------------- --------
150 44.69 ISE 11:41:52 1997225
------------- -------------- -------------------- --------
24 44.69 ISE 11:41:52 1997223
------------- -------------- -------------------- --------
124 44.68 ISE 11:42:27 1997755
------------- -------------- -------------------- --------
140 44.68 ISE 11:42:27 1997753
------------- -------------- -------------------- --------
140 44.68 ISE 11:42:27 1997751
------------- -------------- -------------------- --------
141 44.68 ISE 11:42:27 1997749
------------- -------------- -------------------- --------
150 44.68 ISE 11:42:27 1997747
------------- -------------- -------------------- --------
335 44.69 ISE 11:42:27 1997743
------------- -------------- -------------------- --------
687 44.69 ISE 11:42:27 1997745
------------- -------------- -------------------- --------
36 44.70 ISE 11:46:19 2000622
------------- -------------- -------------------- --------
750 44.70 ISE 11:46:19 2000620
------------- -------------- -------------------- --------
63 44.68 ISE 11:46:51 2001199
------------- -------------- -------------------- --------
134 44.68 ISE 11:47:11 2001447
------------- -------------- -------------------- --------
150 44.68 ISE 11:47:11 2001449
------------- -------------- -------------------- --------
252 44.68 ISE 11:47:11 2001451
------------- -------------- -------------------- --------
1 44.68 ISE 11:47:11 2001453
------------- -------------- -------------------- --------
553 44.68 ISE 11:47:11 2001444
------------- -------------- -------------------- --------
134 44.70 ISE 11:52:03 2005928
------------- -------------- -------------------- --------
150 44.70 ISE 11:52:03 2005926
------------- -------------- -------------------- --------
146 44.70 ISE 11:52:03 2005924
------------- -------------- -------------------- --------
306 44.69 ISE 11:52:57 2006663
------------- -------------- -------------------- --------
19 44.69 ISE 11:52:57 2006661
------------- -------------- -------------------- --------
150 44.69 ISE 11:52:57 2006659
------------- -------------- -------------------- --------
414 44.69 ISE 11:52:57 2006657
------------- -------------- -------------------- --------
150 44.69 ISE 11:54:57 2007988
------------- -------------- -------------------- --------
29 44.69 ISE 11:54:57 2007986
------------- -------------- -------------------- --------
301 44.70 ISE 11:56:01 2008950
------------- -------------- -------------------- --------
117 44.70 ISE 11:56:01 2008948
------------- -------------- -------------------- --------
258 44.70 ISE 11:57:01 2009932
------------- -------------- -------------------- --------
150 44.70 ISE 11:57:01 2009930
------------- -------------- -------------------- --------
27 44.70 ISE 11:57:01 2009928
------------- -------------- -------------------- --------
118 44.70 ISE 11:57:01 2009926
------------- -------------- -------------------- --------
3 44.70 ISE 11:57:01 2009924
------------- -------------- -------------------- --------
355 44.69 ISE 11:57:12 2010147
------------- -------------- -------------------- --------
456 44.69 ISE 11:57:12 2010145
------------- -------------- -------------------- --------
210 44.69 ISE 11:57:12 2010149
------------- -------------- -------------------- --------
273 44.68 ISE 11:57:13 2010181
------------- -------------- -------------------- --------
117 44.68 ISE 11:57:13 2010179
------------- -------------- -------------------- --------
150 44.68 ISE 11:57:13 2010177
------------- -------------- -------------------- --------
296 44.66 ISE 11:59:41 2012293
------------- -------------- -------------------- --------
150 44.66 ISE 11:59:41 2012291
------------- -------------- -------------------- --------
171 44.70 ISE 12:02:00 2013982
------------- -------------- -------------------- --------
239 44.70 ISE 12:02:00 2013978
------------- -------------- -------------------- --------
123 44.70 ISE 12:02:00 2013980
------------- -------------- -------------------- --------
150 44.70 ISE 12:02:00 2013984
------------- -------------- -------------------- --------
34 44.70 ISE 12:02:00 2013986
------------- -------------- -------------------- --------
345 44.69 ISE 12:02:23 2014679
------------- -------------- -------------------- --------
150 44.69 ISE 12:02:23 2014677
------------- -------------- -------------------- --------
566 44.67 ISE 12:02:55 2015309
------------- -------------- -------------------- --------
587 44.72 ISE 12:05:15 2017666
------------- -------------- -------------------- --------
461 44.71 ISE 12:06:06 2018380
------------- -------------- -------------------- --------
579 44.70 ISE 12:06:35 2018812
------------- -------------- -------------------- --------
475 44.72 ISE 12:09:04 2020600
------------- -------------- -------------------- --------
150 44.75 ISE 12:12:18 2023228
------------- -------------- -------------------- --------
45 44.75 ISE 12:12:18 2023226
------------- -------------- -------------------- --------
600 44.75 ISE 12:12:18 2023224
------------- -------------- -------------------- --------
260 44.75 ISE 12:12:18 2023217
------------- -------------- -------------------- --------
150 44.75 ISE 12:12:18 2023215
------------- -------------- -------------------- --------
146 44.81 ISE 12:16:18 2026407
------------- -------------- -------------------- --------
486 44.81 ISE 12:16:27 2026545
------------- -------------- -------------------- --------
150 44.83 ISE 12:17:12 2027019
------------- -------------- -------------------- --------
150 44.83 ISE 12:17:42 2027369
------------- -------------- -------------------- --------
272 44.85 ISE 12:18:39 2028085
------------- -------------- -------------------- --------
150 44.85 ISE 12:18:39 2028083
------------- -------------- -------------------- --------
135 44.85 ISE 12:18:39 2028079
------------- -------------- -------------------- --------
150 44.85 ISE 12:18:39 2028081
------------- -------------- -------------------- --------
145 44.84 ISE 12:19:06 2028558
------------- -------------- -------------------- --------
150 44.84 ISE 12:19:06 2028556
------------- -------------- -------------------- --------
163 44.84 ISE 12:19:06 2028554
------------- -------------- -------------------- --------
590 44.84 ISE 12:19:06 2028552
------------- -------------- -------------------- --------
150 44.84 ISE 12:22:09 2030984
------------- -------------- -------------------- --------
462 44.83 ISE 12:23:03 2031724
------------- -------------- -------------------- --------
486 44.83 ISE 12:23:03 2031726
------------- -------------- -------------------- --------
129 44.82 ISE 12:24:19 2032729
------------- -------------- -------------------- --------
674 44.82 ISE 12:24:19 2032727
------------- -------------- -------------------- --------
415 44.82 ISE 12:24:22 2032757
------------- -------------- -------------------- --------
163 44.80 ISE 12:24:41 2032987
------------- -------------- -------------------- --------
150 44.80 ISE 12:24:41 2032985
------------- -------------- -------------------- --------
171 44.80 ISE 12:24:41 2032983
------------- -------------- -------------------- --------
508 44.80 ISE 12:24:41 2032958
------------- -------------- -------------------- --------
150 44.80 ISE 12:31:43 2038887
------------- -------------- -------------------- --------
450 44.80 ISE 12:32:04 2039187
------------- -------------- -------------------- --------
38 44.80 ISE 12:32:04 2039189
------------- -------------- -------------------- --------
118 44.81 ISE 12:33:34 2040322
------------- -------------- -------------------- --------
518 44.81 ISE 12:34:29 2041040
------------- -------------- -------------------- --------
150 44.81 ISE 12:34:29 2041038
------------- -------------- -------------------- --------
150 44.81 ISE 12:34:29 2041036
------------- -------------- -------------------- --------
400 44.81 ISE 12:34:29 2041024
------------- -------------- -------------------- --------
465 44.81 ISE 12:34:29 2041022
------------- -------------- -------------------- --------
200 44.81 ISE 12:34:29 2041020
------------- -------------- -------------------- --------
60 44.81 ISE 12:34:29 2041018
------------- -------------- -------------------- --------
286 44.80 ISE 12:38:22 2045179
------------- -------------- -------------------- --------
438 44.80 ISE 12:38:22 2045177
------------- -------------- -------------------- --------
60 44.80 ISE 12:38:22 2045181
------------- -------------- -------------------- --------
162 44.80 ISE 12:38:22 2045183
------------- -------------- -------------------- --------
484 44.78 ISE 12:38:38 2045547
------------- -------------- -------------------- --------
432 44.78 ISE 12:38:38 2045545
------------- -------------- -------------------- --------
133 44.78 ISE 12:38:38 2045541
------------- -------------- -------------------- --------
487 44.75 ISE 12:44:45 2050842
------------- -------------- -------------------- --------
395 44.75 ISE 12:44:45 2050844
------------- -------------- -------------------- --------
85 44.75 ISE 12:44:45 2050846
------------- -------------- -------------------- --------
151 44.75 ISE 12:44:45 2050775
------------- -------------- -------------------- --------
25 44.75 ISE 12:44:45 2050773
------------- -------------- -------------------- --------
223 44.75 ISE 12:46:07 2052164
------------- -------------- -------------------- --------
429 44.75 ISE 12:46:23 2052481
------------- -------------- -------------------- --------
268 44.75 ISE 12:46:23 2052479
------------- -------------- -------------------- --------
459 44.75 ISE 12:46:52 2052799
------------- -------------- -------------------- --------
80 44.74 ISE 12:47:22 2053240
------------- -------------- -------------------- --------
142 44.74 ISE 12:47:27 2053297
------------- -------------- -------------------- --------
93 44.74 ISE 12:47:50 2053549
------------- -------------- -------------------- --------
127 44.74 ISE 12:48:24 2054083
------------- -------------- -------------------- --------
67 44.73 ISE 12:50:32 2056200
------------- -------------- -------------------- --------
388 44.73 ISE 12:50:32 2056198
------------- -------------- -------------------- --------
489 44.72 ISE 12:51:47 2057333
------------- -------------- -------------------- --------
150 44.74 ISE 12:53:56 2059358
------------- -------------- -------------------- --------
11 44.74 ISE 12:54:44 2060099
------------- -------------- -------------------- --------
424 44.74 ISE 12:55:26 2060805
------------- -------------- -------------------- --------
220 44.74 ISE 12:55:26 2060803
------------- -------------- -------------------- --------
150 44.74 ISE 12:55:26 2060801
------------- -------------- -------------------- --------
150 44.74 ISE 12:57:16 2062341
------------- -------------- -------------------- --------
135 44.74 ISE 12:59:16 2064309
------------- -------------- -------------------- --------
36 44.74 ISE 12:59:27 2064529
------------- -------------- -------------------- --------
339 44.75 ISE 13:01:11 2066449
------------- -------------- -------------------- --------
134 44.75 ISE 13:01:11 2066447
------------- -------------- -------------------- --------
464 44.75 ISE 13:01:11 2066445
------------- -------------- -------------------- --------
214 44.75 ISE 13:01:11 2066438
------------- -------------- -------------------- --------
59 44.75 ISE 13:01:11 2066436
------------- -------------- -------------------- --------
96 44.75 ISE 13:02:53 2068378
------------- -------------- -------------------- --------
178 44.75 ISE 13:02:53 2068376
------------- -------------- -------------------- --------
240 44.75 ISE 13:02:53 2068374
------------- -------------- -------------------- --------
70 44.75 ISE 13:02:54 2068423
------------- -------------- -------------------- --------
123 44.75 ISE 13:02:54 2068421
------------- -------------- -------------------- --------
698 44.75 ISE 13:02:54 2068425
------------- -------------- -------------------- --------
67 44.73 ISE 13:04:21 2069870
------------- -------------- -------------------- --------
443 44.73 ISE 13:04:21 2069868
------------- -------------- -------------------- --------
478 44.74 ISE 13:04:21 2069862
------------- -------------- -------------------- --------
496 44.72 ISE 13:05:58 2071371
------------- -------------- -------------------- --------
455 44.71 ISE 13:06:16 2071718
------------- -------------- -------------------- --------
150 44.70 ISE 13:07:11 2072742
------------- -------------- -------------------- --------
171 44.70 ISE 13:07:11 2072744
------------- -------------- -------------------- --------
124 44.70 ISE 13:07:11 2072746
------------- -------------- -------------------- --------
40 44.70 ISE 13:07:11 2072748
------------- -------------- -------------------- --------
457 44.70 ISE 13:10:05 2075560
------------- -------------- -------------------- --------
532 44.70 ISE 13:11:36 2076900
------------- -------------- -------------------- --------
248 44.69 ISE 13:13:00 2078276
------------- -------------- -------------------- --------
241 44.69 ISE 13:13:00 2078274
------------- -------------- -------------------- --------
503 44.74 ISE 13:14:37 2079759
------------- -------------- -------------------- --------
277 44.74 ISE 13:16:02 2081301
------------- -------------- -------------------- --------
45 44.74 ISE 13:16:02 2081305
------------- -------------- -------------------- --------
150 44.74 ISE 13:16:02 2081303
------------- -------------- -------------------- --------
171 44.73 ISE 13:16:28 2081939
------------- -------------- -------------------- --------
136 44.73 ISE 13:16:28 2081937
------------- -------------- -------------------- --------
171 44.73 ISE 13:16:28 2081935
------------- -------------- -------------------- --------
548 44.73 ISE 13:16:28 2081920
------------- -------------- -------------------- --------
180 44.73 ISE 13:18:29 2083867
------------- -------------- -------------------- --------
254 44.73 ISE 13:18:29 2083865
------------- -------------- -------------------- --------
477 44.72 ISE 13:18:30 2083996
------------- -------------- -------------------- --------
235 44.70 ISE 13:21:13 2086649
------------- -------------- -------------------- --------
57 44.75 ISE 13:23:08 2088422
------------- -------------- -------------------- --------
308 44.74 ISE 13:23:53 2089060
------------- -------------- -------------------- --------
119 44.74 ISE 13:23:53 2089058
------------- -------------- -------------------- --------
119 44.74 ISE 13:23:53 2089056
------------- -------------- -------------------- --------
120 44.74 ISE 13:23:53 2089054
------------- -------------- -------------------- --------
114 44.74 ISE 13:23:53 2089052
------------- -------------- -------------------- --------
496 44.74 ISE 13:23:53 2089018
------------- -------------- -------------------- --------
486 44.74 ISE 13:23:53 2089016
------------- -------------- -------------------- --------
425 44.73 ISE 13:24:35 2089743
------------- -------------- -------------------- --------
502 44.76 ISE 13:27:46 2093069
------------- -------------- -------------------- --------
454 44.76 ISE 13:27:46 2093071
------------- -------------- -------------------- --------
303 44.75 ISE 13:29:06 2094382
------------- -------------- -------------------- --------
150 44.75 ISE 13:29:06 2094380
------------- -------------- -------------------- --------
413 44.76 ISE 13:31:24 2097336
------------- -------------- -------------------- --------
171 44.76 ISE 13:31:24 2097334
------------- -------------- -------------------- --------
472 44.76 ISE 13:31:24 2097332
------------- -------------- -------------------- --------
128 44.76 ISE 13:31:24 2097330
------------- -------------- -------------------- --------
473 44.77 ISE 13:33:05 2099397
------------- -------------- -------------------- --------
266 44.77 ISE 13:33:05 2099399
------------- -------------- -------------------- --------
97 44.77 ISE 13:33:05 2099403
------------- -------------- -------------------- --------
150 44.77 ISE 13:33:05 2099401
------------- -------------- -------------------- --------
409 44.77 ISE 13:33:05 2099405
------------- -------------- -------------------- --------
327 44.75 ISE 13:33:09 2099654
------------- -------------- -------------------- --------
150 44.75 ISE 13:33:09 2099646
------------- -------------- -------------------- --------
446 44.75 ISE 13:33:09 2099615
------------- -------------- -------------------- --------
482 44.75 ISE 13:33:09 2099586
------------- -------------- -------------------- --------
84 44.75 ISE 13:33:09 2099584
------------- -------------- -------------------- --------
24 44.78 ISE 13:34:25 2101323
------------- -------------- -------------------- --------
78 44.78 ISE 13:34:25 2101325
------------- -------------- -------------------- --------
334 44.80 ISE 13:35:57 2103089
------------- -------------- -------------------- --------
134 44.80 ISE 13:35:57 2103087
------------- -------------- -------------------- --------
466 44.80 ISE 13:35:57 2103085
------------- -------------- -------------------- --------
742 44.79 ISE 13:35:58 2103229
------------- -------------- -------------------- --------
342 44.78 ISE 13:36:52 2104289
------------- -------------- -------------------- --------
145 44.78 ISE 13:36:52 2104287
------------- -------------- -------------------- --------
200 44.78 ISE 13:37:53 2105346
------------- -------------- -------------------- --------
212 44.78 ISE 13:37:53 2105348
------------- -------------- -------------------- --------
291 44.76 ISE 13:38:30 2106036
------------- -------------- -------------------- --------
33 44.76 ISE 13:38:30 2106034
------------- -------------- -------------------- --------
55 44.76 ISE 13:38:30 2106032
------------- -------------- -------------------- --------
106 44.76 ISE 13:38:30 2106030
------------- -------------- -------------------- --------
451 44.76 ISE 13:38:30 2106018
------------- -------------- -------------------- --------
60 44.76 ISE 13:38:30 2106020
------------- -------------- -------------------- --------
461 44.75 ISE 13:39:20 2107191
------------- -------------- -------------------- --------
171 44.77 ISE 13:43:28 2111794
------------- -------------- -------------------- --------
150 44.77 ISE 13:43:28 2111790
------------- -------------- -------------------- --------
60 44.77 ISE 13:43:28 2111788
------------- -------------- -------------------- --------
150 44.77 ISE 13:43:28 2111786
------------- -------------- -------------------- --------
424 44.76 ISE 13:43:53 2112431
------------- -------------- -------------------- --------
54 44.76 ISE 13:43:53 2112429
------------- -------------- -------------------- --------
219 44.76 ISE 13:43:53 2112427
------------- -------------- -------------------- --------
350 44.76 ISE 13:43:53 2112425
------------- -------------- -------------------- --------
230 44.75 ISE 13:44:15 2112876
------------- -------------- -------------------- --------
124 44.75 ISE 13:44:15 2112874
------------- -------------- -------------------- --------
137 44.75 ISE 13:44:15 2112872
------------- -------------- -------------------- --------
505 44.74 ISE 13:45:13 2113625
------------- -------------- -------------------- --------
470 44.73 ISE 13:45:54 2114511
------------- -------------- -------------------- --------
115 44.73 ISE 13:47:17 2116260
------------- -------------- -------------------- --------
374 44.73 ISE 13:47:29 2116613
------------- -------------- -------------------- --------
498 44.73 ISE 13:47:29 2116611
------------- -------------- -------------------- --------
477 44.72 ISE 13:47:59 2117233
------------- -------------- -------------------- --------
69 44.70 ISE 13:48:42 2117990
------------- -------------- -------------------- --------
228 44.70 ISE 13:48:42 2117988
------------- -------------- -------------------- --------
102 44.70 ISE 13:48:42 2117986
------------- -------------- -------------------- --------
57 44.70 ISE 13:48:42 2117984
------------- -------------- -------------------- --------
204 44.68 ISE 13:50:03 2119730
------------- -------------- -------------------- --------
121 44.68 ISE 13:50:03 2119722
------------- -------------- -------------------- --------
364 44.68 ISE 13:50:03 2119720
------------- -------------- -------------------- --------
45 44.67 ISE 13:51:16 2121120
------------- -------------- -------------------- --------
25 44.67 ISE 13:51:16 2121122
------------- -------------- -------------------- --------
423 44.67 ISE 13:51:19 2121196
------------- -------------- -------------------- --------
500 44.67 ISE 13:52:33 2122503
------------- -------------- -------------------- --------
444 44.67 ISE 13:52:33 2122487
------------- -------------- -------------------- --------
36 44.67 ISE 13:52:33 2122484
------------- -------------- -------------------- --------
443 44.66 ISE 13:55:01 2125279
------------- -------------- -------------------- --------
116 44.69 ISE 13:57:12 2127941
------------- -------------- -------------------- --------
79 44.69 ISE 13:57:12 2127939
------------- -------------- -------------------- --------
116 44.69 ISE 13:57:12 2127943
------------- -------------- -------------------- --------
264 44.69 ISE 13:57:12 2127945
------------- -------------- -------------------- --------
444 44.69 ISE 13:57:12 2127935
------------- -------------- -------------------- --------
487 44.69 ISE 13:57:12 2127937
------------- -------------- -------------------- --------
221 44.68 ISE 13:58:08 2128985
------------- -------------- -------------------- --------
271 44.68 ISE 13:58:08 2128983
------------- -------------- -------------------- --------
400 44.68 ISE 13:58:08 2128978
------------- -------------- -------------------- --------
9 44.68 ISE 13:58:08 2128976
------------- -------------- -------------------- --------
37 44.67 ISE 14:00:02 2131728
------------- -------------- -------------------- --------
247 44.67 ISE 14:00:02 2131726
------------- -------------- -------------------- --------
150 44.67 ISE 14:00:02 2131724
------------- -------------- -------------------- --------
204 44.67 ISE 14:00:02 2131708
------------- -------------- -------------------- --------
150 44.67 ISE 14:00:02 2131706
------------- -------------- -------------------- --------
8 44.67 ISE 14:00:02 2131704
------------- -------------- -------------------- --------
124 44.67 ISE 14:00:02 2131710
------------- -------------- -------------------- --------
127 44.66 ISE 14:03:29 2136077
------------- -------------- -------------------- --------
35 44.66 ISE 14:03:45 2136374
------------- -------------- -------------------- --------
256 44.66 ISE 14:04:06 2136810
------------- -------------- -------------------- --------
119 44.66 ISE 14:04:06 2136808
------------- -------------- -------------------- --------
150 44.66 ISE 14:04:06 2136806
------------- -------------- -------------------- --------
329 44.66 ISE 14:04:06 2136802
------------- -------------- -------------------- --------
10 44.66 ISE 14:04:06 2136796
------------- -------------- -------------------- --------
128 44.66 ISE 14:04:06 2136798
------------- -------------- -------------------- --------
587 44.66 ISE 14:04:06 2136794
------------- -------------- -------------------- --------
452 44.65 ISE 14:04:35 2137433
------------- -------------- -------------------- --------
487 44.62 ISE 14:05:43 2138843
------------- -------------- -------------------- --------
498 44.64 ISE 14:07:57 2141367
------------- -------------- -------------------- --------
116 44.63 ISE 14:08:22 2141955
------------- -------------- -------------------- --------
560 44.63 ISE 14:08:22 2141948
------------- -------------- -------------------- --------
330 44.62 ISE 14:08:31 2142199
------------- -------------- -------------------- --------
92 44.62 ISE 14:08:31 2142192
------------- -------------- -------------------- --------
12 44.62 ISE 14:08:31 2142190
------------- -------------- -------------------- --------
10 44.62 ISE 14:08:31 2142194
------------- -------------- -------------------- --------
14 44.62 ISE 14:08:31 2142188
------------- -------------- -------------------- --------
18 44.62 ISE 14:08:31 2142186
------------- -------------- -------------------- --------
571 44.63 ISE 14:11:42 2146408
------------- -------------- -------------------- --------
150 44.63 ISE 14:12:41 2147559
------------- -------------- -------------------- --------
123 44.63 ISE 14:12:41 2147557
------------- -------------- -------------------- --------
120 44.63 ISE 14:12:41 2147561
------------- -------------- -------------------- --------
150 44.63 ISE 14:12:41 2147543
------------- -------------- -------------------- --------
244 44.63 ISE 14:12:41 2147541
------------- -------------- -------------------- --------
179 44.63 ISE 14:12:41 2147545
------------- -------------- -------------------- --------
530 44.63 ISE 14:12:41 2147534
------------- -------------- -------------------- --------
459 44.63 ISE 14:15:04 2151071
------------- -------------- -------------------- --------
448 44.62 ISE 14:15:05 2151081
------------- -------------- -------------------- --------
481 44.61 ISE 14:15:17 2151392
------------- -------------- -------------------- --------
456 44.59 ISE 14:16:57 2153453
------------- -------------- -------------------- --------
167 44.58 ISE 14:17:06 2153649
------------- -------------- -------------------- --------
25 44.58 ISE 14:17:07 2153685
------------- -------------- -------------------- --------
249 44.58 ISE 14:17:07 2153682
------------- -------------- -------------------- --------
348 44.61 ISE 14:18:43 2156157
------------- -------------- -------------------- --------
158 44.61 ISE 14:18:50 2156390
------------- -------------- -------------------- --------
147 44.64 ISE 14:21:41 2160651
------------- -------------- -------------------- --------
37 44.65 ISE 14:22:40 2162002
------------- -------------- -------------------- --------
219 44.65 ISE 14:22:40 2162000
------------- -------------- -------------------- --------
199 44.65 ISE 14:22:40 2161998
------------- -------------- -------------------- --------
150 44.65 ISE 14:22:40 2161996
------------- -------------- -------------------- --------
409 44.65 ISE 14:22:44 2162057
------------- -------------- -------------------- --------
297 44.66 ISE 14:24:05 2163679
------------- -------------- -------------------- --------
116 44.66 ISE 14:24:07 2163726
------------- -------------- -------------------- --------
575 44.66 ISE 14:24:07 2163728
------------- -------------- -------------------- --------
487 44.66 ISE 14:24:07 2163730
------------- -------------- -------------------- --------
413 44.66 ISE 14:25:02 2165133
------------- -------------- -------------------- --------
150 44.70 ISE 14:27:27 2168837
------------- -------------- -------------------- --------
99 44.70 ISE 14:27:57 2169578
------------- -------------- -------------------- --------
71 44.70 ISE 14:27:57 2169576
------------- -------------- -------------------- --------
60 44.70 ISE 14:27:57 2169574
------------- -------------- -------------------- --------
150 44.70 ISE 14:27:57 2169572
------------- -------------- -------------------- --------
123 44.70 ISE 14:27:57 2169570
------------- -------------- -------------------- --------
472 44.69 ISE 14:27:57 2169568
------------- -------------- -------------------- --------
312 44.69 ISE 14:27:57 2169566
------------- -------------- -------------------- --------
159 44.70 ISE 14:27:57 2169564
------------- -------------- -------------------- --------
412 44.70 ISE 14:27:57 2169562
------------- -------------- -------------------- --------
150 44.70 ISE 14:27:57 2169560
------------- -------------- -------------------- --------
350 44.70 ISE 14:29:05 2171360
------------- -------------- -------------------- --------
441 44.70 ISE 14:29:12 2171606
------------- -------------- -------------------- --------
159 44.70 ISE 14:29:12 2171604
------------- -------------- -------------------- --------
474 44.72 ISE 14:30:32 2177831
------------- -------------- -------------------- --------
419 44.72 ISE 14:30:32 2177833
------------- -------------- -------------------- --------
443 44.73 ISE 14:30:57 2178837
------------- -------------- -------------------- --------
153 44.72 ISE 14:30:59 2178924
------------- -------------- -------------------- --------
290 44.72 ISE 14:30:59 2178922
------------- -------------- -------------------- --------
698 44.71 ISE 14:31:00 2178991
------------- -------------- -------------------- --------
342 44.70 ISE 14:31:06 2179311
------------- -------------- -------------------- --------
150 44.70 ISE 14:31:06 2179309
------------- -------------- -------------------- --------
464 44.69 ISE 14:31:39 2180882
------------- -------------- -------------------- --------
261 44.69 ISE 14:31:48 2181270
------------- -------------- -------------------- --------
150 44.69 ISE 14:31:48 2181267
------------- -------------- -------------------- --------
558 44.68 ISE 14:31:51 2181424
------------- -------------- -------------------- --------
267 44.70 ISE 14:32:33 2183790
------------- -------------- -------------------- --------
206 44.70 ISE 14:32:33 2183788
------------- -------------- -------------------- --------
116 44.68 ISE 14:33:08 2185284
------------- -------------- -------------------- --------
245 44.68 ISE 14:33:08 2185281
------------- -------------- -------------------- --------
26 44.68 ISE 14:33:08 2185278
------------- -------------- -------------------- --------
453 44.68 ISE 14:33:08 2185276
------------- -------------- -------------------- --------
468 44.68 ISE 14:33:08 2185274
------------- -------------- -------------------- --------
168 44.68 ISE 14:33:08 2185272
------------- -------------- -------------------- --------
10 44.67 ISE 14:33:26 2186096
------------- -------------- -------------------- --------
150 44.67 ISE 14:33:26 2186098
------------- -------------- -------------------- --------
177 44.67 ISE 14:33:27 2186112
------------- -------------- -------------------- --------
176 44.67 ISE 14:33:35 2186487
------------- -------------- -------------------- --------
13 44.67 ISE 14:33:35 2186485
------------- -------------- -------------------- --------
137 44.67 ISE 14:33:35 2186481
------------- -------------- -------------------- --------
113 44.67 ISE 14:33:36 2186504
------------- -------------- -------------------- --------
44 44.67 ISE 14:33:36 2186502
------------- -------------- -------------------- --------
157 44.67 ISE 14:33:36 2186500
------------- -------------- -------------------- --------
125 44.67 ISE 14:33:36 2186498
------------- -------------- -------------------- --------
248 44.66 ISE 14:33:43 2186798
------------- -------------- -------------------- --------
11 44.66 ISE 14:33:43 2186781
------------- -------------- -------------------- --------
21 44.66 ISE 14:33:43 2186775
------------- -------------- -------------------- --------
150 44.66 ISE 14:33:43 2186755
------------- -------------- -------------------- --------
353 44.67 ISE 14:33:43 2186744
------------- -------------- -------------------- --------
441 44.62 ISE 14:34:16 2188473
------------- -------------- -------------------- --------
104 44.67 ISE 14:35:46 2192271
------------- -------------- -------------------- --------
92 44.67 ISE 14:35:46 2192269
------------- -------------- -------------------- --------
360 44.67 ISE 14:35:46 2192267
------------- -------------- -------------------- --------
215 44.67 ISE 14:35:47 2192283
------------- -------------- -------------------- --------
150 44.68 ISE 14:35:47 2192277
------------- -------------- -------------------- --------
123 44.68 ISE 14:35:47 2192273
------------- -------------- -------------------- --------
239 44.68 ISE 14:35:47 2192279
------------- -------------- -------------------- --------
15 44.68 ISE 14:35:47 2192281
------------- -------------- -------------------- --------
128 44.68 ISE 14:35:47 2192275
------------- -------------- -------------------- --------
133 44.66 ISE 14:35:56 2192577
------------- -------------- -------------------- --------
123 44.66 ISE 14:35:56 2192575
------------- -------------- -------------------- --------
150 44.66 ISE 14:35:56 2192573
------------- -------------- -------------------- --------
128 44.66 ISE 14:35:56 2192571
------------- -------------- -------------------- --------
657 44.66 ISE 14:35:56 2192567
------------- -------------- -------------------- --------
450 44.64 ISE 14:36:17 2193384
------------- -------------- -------------------- --------
294 44.69 ISE 14:38:11 2198100
------------- -------------- -------------------- --------
432 44.69 ISE 14:38:11 2198098
------------- -------------- -------------------- --------
513 44.69 ISE 14:38:16 2198245
------------- -------------- -------------------- --------
314 44.69 ISE 14:38:16 2198243
------------- -------------- -------------------- --------
155 44.68 ISE 14:38:56 2199746
------------- -------------- -------------------- --------
2 44.70 ISE 14:39:34 2201214
------------- -------------- -------------------- --------
24 44.70 ISE 14:39:35 2201252
------------- -------------- -------------------- --------
2 44.70 ISE 14:39:35 2201249
------------- -------------- -------------------- --------
150 44.72 ISE 14:39:46 2201834
------------- -------------- -------------------- --------
34 44.72 ISE 14:39:46 2201832
------------- -------------- -------------------- --------
45 44.72 ISE 14:39:46 2201824
------------- -------------- -------------------- --------
150 44.72 ISE 14:39:46 2201826
------------- -------------- -------------------- --------
191 44.72 ISE 14:39:46 2201828
------------- -------------- -------------------- --------
490 44.76 ISE 14:40:06 2202587
------------- -------------- -------------------- --------
210 44.74 ISE 14:40:12 2202879
------------- -------------- -------------------- --------
424 44.75 ISE 14:40:12 2202815
------------- -------------- -------------------- --------
434 44.75 ISE 14:40:12 2202813
------------- -------------- -------------------- --------
222 44.74 ISE 14:40:15 2202989
------------- -------------- -------------------- --------
82 44.74 ISE 14:40:15 2202991
------------- -------------- -------------------- --------
367 44.74 ISE 14:40:22 2203247
------------- -------------- -------------------- --------
378 44.74 ISE 14:41:45 2206696
------------- -------------- -------------------- --------
73 44.74 ISE 14:41:45 2206694
------------- -------------- -------------------- --------
77 44.74 ISE 14:41:45 2206692
------------- -------------- -------------------- --------
374 44.74 ISE 14:41:45 2206690
------------- -------------- -------------------- --------
747 44.73 ISE 14:41:59 2207158
------------- -------------- -------------------- --------
67 44.71 ISE 14:42:16 2208251
------------- -------------- -------------------- --------
88 44.71 ISE 14:42:16 2208215
------------- -------------- -------------------- --------
16 44.71 ISE 14:42:16 2208210
------------- -------------- -------------------- --------
98 44.71 ISE 14:42:16 2208212
------------- -------------- -------------------- --------
72 44.71 ISE 14:42:58 2209764
------------- -------------- -------------------- --------
276 44.71 ISE 14:42:58 2209762
------------- -------------- -------------------- --------
404 44.71 ISE 14:42:58 2209760
------------- -------------- -------------------- --------
350 44.70 ISE 14:43:17 2210490
------------- -------------- -------------------- --------
150 44.70 ISE 14:43:17 2210488
------------- -------------- -------------------- --------
283 44.70 ISE 14:43:17 2210484
------------- -------------- -------------------- --------
150 44.70 ISE 14:43:17 2210482
------------- -------------- -------------------- --------
125 44.70 ISE 14:43:17 2210480
------------- -------------- -------------------- --------
29 44.67 ISE 14:44:10 2212291
------------- -------------- -------------------- --------
147 44.70 ISE 14:45:04 2214298
------------- -------------- -------------------- --------
150 44.70 ISE 14:45:12 2214769
------------- -------------- -------------------- --------
150 44.70 ISE 14:45:12 2214765
------------- -------------- -------------------- --------
520 44.69 ISE 14:45:29 2215468
------------- -------------- -------------------- --------
30 44.69 ISE 14:45:29 2215466
------------- -------------- -------------------- --------
393 44.69 ISE 14:45:29 2215464
------------- -------------- -------------------- --------
453 44.70 ISE 14:45:49 2216469
------------- -------------- -------------------- --------
413 44.70 ISE 14:45:49 2216465
------------- -------------- -------------------- --------
137 44.69 ISE 14:45:51 2216553
------------- -------------- -------------------- --------
163 44.69 ISE 14:45:58 2216986
------------- -------------- -------------------- --------
150 44.69 ISE 14:45:58 2216984
------------- -------------- -------------------- --------
116 44.69 ISE 14:45:58 2216982
------------- -------------- -------------------- --------
369 44.69 ISE 14:45:58 2216967
------------- -------------- -------------------- --------
150 44.63 ISE 14:47:00 2220851
------------- -------------- -------------------- --------
3 44.63 ISE 14:47:03 2221136
------------- -------------- -------------------- --------
89 44.63 ISE 14:47:03 2221130
------------- -------------- -------------------- --------
88 44.63 ISE 14:47:03 2221122
------------- -------------- -------------------- --------
300 44.63 ISE 14:47:03 2221125
------------- -------------- -------------------- --------
17 44.63 ISE 14:47:03 2221088
------------- -------------- -------------------- --------
482 44.63 ISE 14:47:03 2221085
------------- -------------- -------------------- --------
118 44.63 ISE 14:47:03 2221083
------------- -------------- -------------------- --------
190 44.63 ISE 14:47:03 2221072
------------- -------------- -------------------- --------
448 44.62 ISE 14:48:07 2224635
------------- -------------- -------------------- --------
150 44.61 ISE 14:48:08 2224685
------------- -------------- -------------------- --------
285 44.61 ISE 14:48:18 2225172
------------- -------------- -------------------- --------
123 44.61 ISE 14:48:18 2225170
------------- -------------- -------------------- --------
315 44.61 ISE 14:48:18 2225166
------------- -------------- -------------------- --------
150 44.59 ISE 14:49:53 2229694
------------- -------------- -------------------- --------
129 44.59 ISE 14:49:53 2229690
------------- -------------- -------------------- --------
83 44.59 ISE 14:49:53 2229692
------------- -------------- -------------------- --------
351 44.59 ISE 14:50:07 2230325
------------- -------------- -------------------- --------
105 44.59 ISE 14:50:07 2230321
------------- -------------- -------------------- --------
18 44.59 ISE 14:50:07 2230319
------------- -------------- -------------------- --------
64 44.59 ISE 14:50:07 2230317
------------- -------------- -------------------- --------
459 44.61 ISE 14:50:49 2232382
------------- -------------- -------------------- --------
273 44.64 ISE 14:51:57 2235087
------------- -------------- -------------------- --------
150 44.64 ISE 14:51:57 2235085
------------- -------------- -------------------- --------
150 44.64 ISE 14:51:57 2235066
------------- -------------- -------------------- --------
116 44.64 ISE 14:51:58 2235118
------------- -------------- -------------------- --------
116 44.64 ISE 14:51:58 2235116
------------- -------------- -------------------- --------
156 44.63 ISE 14:52:00 2235258
------------- -------------- -------------------- --------
248 44.63 ISE 14:52:00 2235256
------------- -------------- -------------------- --------
150 44.63 ISE 14:52:00 2235254
------------- -------------- -------------------- --------
40 44.62 ISE 14:52:12 2235796
------------- -------------- -------------------- --------
308 44.62 ISE 14:52:12 2235800
------------- -------------- -------------------- --------
75 44.62 ISE 14:52:12 2235798
------------- -------------- -------------------- --------
135 44.61 ISE 14:52:14 2235931
------------- -------------- -------------------- --------
40 44.61 ISE 14:52:16 2236102
------------- -------------- -------------------- --------
150 44.61 ISE 14:52:16 2236092
------------- -------------- -------------------- --------
185 44.61 ISE 14:52:16 2236094
------------- -------------- -------------------- --------
140 44.60 ISE 14:52:35 2236919
------------- -------------- -------------------- --------
360 44.60 ISE 14:52:35 2236917
------------- -------------- -------------------- --------
155 44.57 ISE 14:53:05 2238098
------------- -------------- -------------------- --------
326 44.56 ISE 14:53:18 2238544
------------- -------------- -------------------- --------
150 44.56 ISE 14:53:18 2238542
------------- -------------- -------------------- --------
96 44.53 ISE 14:54:06 2240462
------------- -------------- -------------------- --------
91 44.53 ISE 14:54:06 2240460
------------- -------------- -------------------- --------
150 44.53 ISE 14:54:06 2240456
------------- -------------- -------------------- --------
143 44.53 ISE 14:54:06 2240458
------------- -------------- -------------------- --------
445 44.52 ISE 14:54:31 2241591
------------- -------------- -------------------- --------
123 44.55 ISE 14:56:08 2245750
------------- -------------- -------------------- --------
135 44.55 ISE 14:56:08 2245752
------------- -------------- -------------------- --------
251 44.55 ISE 14:56:08 2245754
------------- -------------- -------------------- --------
4 44.55 ISE 14:56:08 2245731
------------- -------------- -------------------- --------
430 44.55 ISE 14:56:08 2245721
------------- -------------- -------------------- --------
448 44.55 ISE 14:56:08 2245713
------------- -------------- -------------------- --------
128 44.56 ISE 14:56:08 2245702
------------- -------------- -------------------- --------
150 44.56 ISE 14:56:08 2245700
------------- -------------- -------------------- --------
252 44.53 ISE 14:56:51 2247616
------------- -------------- -------------------- --------
90 44.53 ISE 14:56:51 2247610
------------- -------------- -------------------- --------
136 44.53 ISE 14:56:51 2247607
------------- -------------- -------------------- --------
35 44.54 ISE 14:57:22 2249053
------------- -------------- -------------------- --------
245 44.54 ISE 14:57:22 2249051
------------- -------------- -------------------- --------
150 44.54 ISE 14:57:22 2249049
------------- -------------- -------------------- --------
8 44.54 ISE 14:57:23 2249087
------------- -------------- -------------------- --------
34 44.54 ISE 14:57:23 2249085
------------- -------------- -------------------- --------
150 44.53 ISE 14:58:55 2252819
------------- -------------- -------------------- --------
263 44.53 ISE 14:58:55 2252821
------------- -------------- -------------------- --------
111 44.52 ISE 14:59:45 2255017
------------- -------------- -------------------- --------
600 44.52 ISE 14:59:45 2255014
------------- -------------- -------------------- --------
214 44.51 ISE 14:59:59 2255896
------------- -------------- -------------------- --------
7 44.50 ISE 15:00:00 2256475
------------- -------------- -------------------- --------
84 44.50 ISE 15:00:00 2256473
------------- -------------- -------------------- --------
446 44.50 ISE 15:00:00 2256471
------------- -------------- -------------------- --------
454 44.51 ISE 15:00:00 2255903
------------- -------------- -------------------- --------
150 44.49 ISE 15:00:01 2257164
------------- -------------- -------------------- --------
292 44.49 ISE 15:00:01 2257167
------------- -------------- -------------------- --------
369 44.49 ISE 15:00:42 2260464
------------- -------------- -------------------- --------
132 44.49 ISE 15:00:43 2260469
------------- -------------- -------------------- --------
102 44.50 ISE 15:01:35 2263477
------------- -------------- -------------------- --------
95 44.50 ISE 15:01:35 2263475
------------- -------------- -------------------- --------
365 44.50 ISE 15:01:59 2264480
------------- -------------- -------------------- --------
99 44.50 ISE 15:01:59 2264478
------------- -------------- -------------------- --------
254 44.50 ISE 15:01:59 2264476
------------- -------------- -------------------- --------
82 44.50 ISE 15:02:30 2265810
------------- -------------- -------------------- --------
307 44.50 ISE 15:02:30 2265808
------------- -------------- -------------------- --------
42 44.50 ISE 15:02:33 2266204
------------- -------------- -------------------- --------
108 44.50 ISE 15:02:33 2266202
------------- -------------- -------------------- --------
40 44.50 ISE 15:02:34 2266263
------------- -------------- -------------------- --------
11 44.50 ISE 15:02:34 2266261
------------- -------------- -------------------- --------
399 44.50 ISE 15:02:34 2266259
------------- -------------- -------------------- --------
300 44.49 ISE 15:03:17 2267962
------------- -------------- -------------------- --------
150 44.49 ISE 15:03:17 2267960
------------- -------------- -------------------- --------
152 44.52 ISE 15:04:26 2270907
------------- -------------- -------------------- --------
214 44.52 ISE 15:04:26 2270905
------------- -------------- -------------------- --------
150 44.52 ISE 15:04:26 2270899
------------- -------------- -------------------- --------
348 44.52 ISE 15:04:26 2270901
------------- -------------- -------------------- --------
72 44.52 ISE 15:04:26 2270903
------------- -------------- -------------------- --------
90 44.54 ISE 15:05:07 2272483
------------- -------------- -------------------- --------
418 44.54 ISE 15:05:13 2272753
------------- -------------- -------------------- --------
432 44.54 ISE 15:05:13 2272751
------------- -------------- -------------------- --------
647 44.56 ISE 15:06:00 2274600
------------- -------------- -------------------- --------
452 44.55 ISE 15:06:13 2275010
------------- -------------- -------------------- --------
37 44.55 ISE 15:06:13 2275012
------------- -------------- -------------------- --------
461 44.55 ISE 15:06:13 2275008
------------- -------------- -------------------- --------
556 44.54 ISE 15:06:21 2275536
------------- -------------- -------------------- --------
193 44.53 ISE 15:06:34 2276200
------------- -------------- -------------------- --------
86 44.53 ISE 15:06:34 2276198
------------- -------------- -------------------- --------
57 44.53 ISE 15:06:34 2276196
------------- -------------- -------------------- --------
381 44.53 ISE 15:06:34 2276185
------------- -------------- -------------------- --------
130 44.53 ISE 15:06:40 2276427
------------- -------------- -------------------- --------
11 44.55 ISE 15:08:03 2279990
------------- -------------- -------------------- --------
166 44.55 ISE 15:08:03 2279988
------------- -------------- -------------------- --------
201 44.55 ISE 15:08:05 2280153
------------- -------------- -------------------- --------
128 44.55 ISE 15:08:05 2280151
------------- -------------- -------------------- --------
123 44.55 ISE 15:08:05 2280149
------------- -------------- -------------------- --------
275 44.55 ISE 15:08:05 2280141
------------- -------------- -------------------- --------
504 44.55 ISE 15:08:05 2280145
------------- -------------- -------------------- --------
3 44.55 ISE 15:08:05 2280143
------------- -------------- -------------------- --------
12 44.55 ISE 15:08:05 2280139
------------- -------------- -------------------- --------
1 44.52 ISE 15:09:04 2282445
------------- -------------- -------------------- --------
382 44.52 ISE 15:09:04 2282443
------------- -------------- -------------------- --------
103 44.52 ISE 15:09:04 2282441
------------- -------------- -------------------- --------
90 44.52 ISE 15:09:04 2282439
------------- -------------- -------------------- --------
87 44.51 ISE 15:09:12 2282729
------------- -------------- -------------------- --------
92 44.51 ISE 15:09:12 2282731
------------- -------------- -------------------- --------
288 44.51 ISE 15:09:12 2282727
------------- -------------- -------------------- --------
94 44.51 ISE 15:09:26 2283400
------------- -------------- -------------------- --------
166 44.51 ISE 15:09:36 2284009
------------- -------------- -------------------- --------
205 44.51 ISE 15:09:36 2284007
------------- -------------- -------------------- --------
108 44.50 ISE 15:10:48 2287514
------------- -------------- -------------------- --------
145 44.50 ISE 15:10:48 2287512
------------- -------------- -------------------- --------
91 44.50 ISE 15:10:48 2287510
------------- -------------- -------------------- --------
144 44.49 ISE 15:10:49 2287887
------------- -------------- -------------------- --------
262 44.49 ISE 15:10:49 2287877
------------- -------------- -------------------- --------
21 44.49 ISE 15:10:49 2287786
------------- -------------- -------------------- --------
64 44.50 ISE 15:10:49 2287678
------------- -------------- -------------------- --------
528 44.50 ISE 15:10:49 2287676
------------- -------------- -------------------- --------
150 44.48 ISE 15:11:59 2290730
------------- -------------- -------------------- --------
438 44.48 ISE 15:11:59 2290716
------------- -------------- -------------------- --------
491 44.46 ISE 15:12:03 2290995
------------- -------------- -------------------- --------
470 44.44 ISE 15:12:16 2291902
------------- -------------- -------------------- --------
482 44.44 ISE 15:14:38 2298400
------------- -------------- -------------------- --------
338 44.44 ISE 15:14:38 2298398
------------- -------------- -------------------- --------
118 44.44 ISE 15:14:38 2298396
------------- -------------- -------------------- --------
485 44.44 ISE 15:15:10 2299731
------------- -------------- -------------------- --------
284 44.44 ISE 15:16:18 2302508
------------- -------------- -------------------- --------
152 44.44 ISE 15:16:18 2302506
------------- -------------- -------------------- --------
311 44.44 ISE 15:16:18 2302504
------------- -------------- -------------------- --------
150 44.44 ISE 15:16:18 2302502
------------- -------------- -------------------- --------
874 44.43 ISE 15:16:31 2303201
------------- -------------- -------------------- --------
2 44.43 ISE 15:16:31 2303199
------------- -------------- -------------------- --------
105 44.42 ISE 15:16:53 2303913
------------- -------------- -------------------- --------
80 44.42 ISE 15:16:53 2303921
------------- -------------- -------------------- --------
141 44.42 ISE 15:16:53 2303919
------------- -------------- -------------------- --------
71 44.42 ISE 15:16:53 2303917
------------- -------------- -------------------- --------
18 44.42 ISE 15:16:53 2303923
------------- -------------- -------------------- --------
36 44.42 ISE 15:16:53 2303925
------------- -------------- -------------------- --------
132 44.42 ISE 15:16:53 2303927
------------- -------------- -------------------- --------
82 44.42 ISE 15:17:47 2305851
------------- -------------- -------------------- --------
84 44.42 ISE 15:17:47 2305831
------------- -------------- -------------------- --------
39 44.42 ISE 15:17:51 2305973
------------- -------------- -------------------- --------
80 44.42 ISE 15:17:59 2306222
------------- -------------- -------------------- --------
208 44.41 ISE 15:18:07 2306630
------------- -------------- -------------------- --------
163 44.41 ISE 15:18:07 2306615
------------- -------------- -------------------- --------
161 44.41 ISE 15:18:07 2306613
------------- -------------- -------------------- --------
186 44.42 ISE 15:18:07 2306539
------------- -------------- -------------------- --------
468 44.42 ISE 15:18:07 2306541
------------- -------------- -------------------- --------
412 44.41 ISE 15:18:08 2306646
------------- -------------- -------------------- --------
49 44.41 ISE 15:18:08 2306644
------------- -------------- -------------------- --------
430 44.41 ISE 15:18:42 2307956
------------- -------------- -------------------- --------
282 44.39 ISE 15:18:59 2308512
------------- -------------- -------------------- --------
150 44.39 ISE 15:18:59 2308510
------------- -------------- -------------------- --------
438 44.37 ISE 15:20:40 2312369
------------- -------------- -------------------- --------
132 44.36 ISE 15:21:09 2313402
------------- -------------- -------------------- --------
632 44.36 ISE 15:21:09 2313394
------------- -------------- -------------------- --------
429 44.35 ISE 15:21:46 2314605
------------- -------------- -------------------- --------
138 44.35 ISE 15:21:46 2314603
------------- -------------- -------------------- --------
511 44.34 ISE 15:21:50 2314746
------------- -------------- -------------------- --------
53 44.33 ISE 15:21:54 2314801
------------- -------------- -------------------- --------
408 44.33 ISE 15:22:00 2315108
------------- -------------- -------------------- --------
249 44.36 ISE 15:23:04 2317571
------------- -------------- -------------------- --------
15 44.36 ISE 15:23:04 2317565
------------- -------------- -------------------- --------
466 44.36 ISE 15:23:04 2317567
------------- -------------- -------------------- --------
274 44.35 ISE 15:23:19 2318063
------------- -------------- -------------------- --------
150 44.35 ISE 15:23:19 2318061
------------- -------------- -------------------- --------
83 44.35 ISE 15:24:11 2322680
------------- -------------- -------------------- --------
396 44.35 ISE 15:24:11 2322678
------------- -------------- -------------------- --------
150 44.34 ISE 15:24:12 2322729
------------- -------------- -------------------- --------
150 44.34 ISE 15:24:12 2322731
------------- -------------- -------------------- --------
180 44.34 ISE 15:24:21 2323011
------------- -------------- -------------------- --------
174 44.33 ISE 15:24:22 2323080
------------- -------------- -------------------- --------
303 44.33 ISE 15:24:22 2323082
------------- -------------- -------------------- --------
93 44.31 ISE 15:24:46 2324240
------------- -------------- -------------------- --------
296 44.31 ISE 15:24:47 2324317
------------- -------------- -------------------- --------
87 44.31 ISE 15:24:47 2324315
------------- -------------- -------------------- --------
367 44.33 ISE 15:25:53 2328187
------------- -------------- -------------------- --------
116 44.33 ISE 15:25:53 2328185
------------- -------------- -------------------- --------
460 44.33 ISE 15:25:53 2328156
------------- -------------- -------------------- --------
150 44.33 ISE 15:27:38 2332856
------------- -------------- -------------------- --------
5 44.33 ISE 15:27:38 2332838
------------- -------------- -------------------- --------
245 44.33 ISE 15:27:38 2332836
------------- -------------- -------------------- --------
486 44.33 ISE 15:27:38 2332840
------------- -------------- -------------------- --------
175 44.33 ISE 15:27:38 2332813
------------- -------------- -------------------- --------
105 44.33 ISE 15:28:13 2334179
------------- -------------- -------------------- --------
419 44.33 ISE 15:28:14 2334216
------------- -------------- -------------------- --------
343 44.33 ISE 15:28:14 2334214
------------- -------------- -------------------- --------
421 44.33 ISE 15:29:01 2335739
------------- -------------- -------------------- --------
505 44.33 ISE 15:29:43 2337338
------------- -------------- -------------------- --------
215 44.32 ISE 15:30:01 2338228
------------- -------------- -------------------- --------
150 44.32 ISE 15:30:01 2338224
------------- -------------- -------------------- --------
31 44.32 ISE 15:30:01 2338220
------------- -------------- -------------------- --------
83 44.32 ISE 15:30:01 2338222
------------- -------------- -------------------- --------
87 44.32 ISE 15:31:33 2341843
------------- -------------- -------------------- --------
126 44.32 ISE 15:31:33 2341841
------------- -------------- -------------------- --------
762 44.32 ISE 15:31:36 2341951
------------- -------------- -------------------- --------
218 44.32 ISE 15:31:36 2341949
------------- -------------- -------------------- --------
34 44.30 ISE 15:31:40 2342176
------------- -------------- -------------------- --------
146 44.30 ISE 15:31:40 2342154
------------- -------------- -------------------- --------
160 44.30 ISE 15:31:40 2342158
------------- -------------- -------------------- --------
140 44.30 ISE 15:31:40 2342156
------------- -------------- -------------------- --------
591 44.30 ISE 15:31:40 2342137
------------- -------------- -------------------- --------
119 44.30 ISE 15:32:50 2345436
------------- -------------- -------------------- --------
165 44.30 ISE 15:32:50 2345434
------------- -------------- -------------------- --------
192 44.30 ISE 15:32:50 2345432
------------- -------------- -------------------- --------
75 44.31 ISE 15:33:34 2347283
------------- -------------- -------------------- --------
144 44.31 ISE 15:33:34 2347281
------------- -------------- -------------------- --------
93 44.31 ISE 15:33:34 2347279
------------- -------------- -------------------- --------
150 44.31 ISE 15:33:34 2347277
------------- -------------- -------------------- --------
490 44.30 ISE 15:34:20 2348975
------------- -------------- -------------------- --------
630 44.29 ISE 15:34:40 2349707
------------- -------------- -------------------- --------
299 44.28 ISE 15:34:48 2350082
------------- -------------- -------------------- --------
146 44.28 ISE 15:34:48 2350080
------------- -------------- -------------------- --------
561 44.28 ISE 15:34:48 2350056
------------- -------------- -------------------- --------
7 44.28 ISE 15:34:48 2350054
------------- -------------- -------------------- --------
187 44.26 ISE 15:35:26 2351735
------------- -------------- -------------------- --------
83 44.26 ISE 15:35:26 2351733
------------- -------------- -------------------- --------
144 44.26 ISE 15:35:27 2351809
------------- -------------- -------------------- --------
497 44.25 ISE 15:35:39 2352229
------------- -------------- -------------------- --------
473 44.25 ISE 15:37:19 2356268
------------- -------------- -------------------- --------
554 44.24 ISE 15:37:23 2356401
------------- -------------- -------------------- --------
67 44.24 ISE 15:37:23 2356396
------------- -------------- -------------------- --------
59 44.22 ISE 15:37:36 2356949
------------- -------------- -------------------- --------
400 44.22 ISE 15:37:36 2356947
------------- -------------- -------------------- --------
257 44.21 ISE 15:37:42 2357275
------------- -------------- -------------------- --------
194 44.21 ISE 15:37:42 2357222
------------- -------------- -------------------- --------
536 44.20 ISE 15:39:06 2360647
------------- -------------- -------------------- --------
416 44.21 ISE 15:39:06 2360635
------------- -------------- -------------------- --------
450 44.21 ISE 15:40:10 2362552
------------- -------------- -------------------- --------
150 44.21 ISE 15:40:10 2362550
------------- -------------- -------------------- --------
423 44.21 ISE 15:40:10 2362541
------------- -------------- -------------------- --------
478 44.21 ISE 15:41:09 2365091
------------- -------------- -------------------- --------
420 44.21 ISE 15:41:10 2365105
------------- -------------- -------------------- --------
146 44.21 ISE 15:41:10 2365103
------------- -------------- -------------------- --------
315 44.21 ISE 15:41:51 2366633
------------- -------------- -------------------- --------
150 44.21 ISE 15:41:51 2366631
------------- -------------- -------------------- --------
198 44.23 ISE 15:42:39 2368281
------------- -------------- -------------------- --------
295 44.23 ISE 15:42:50 2368768
------------- -------------- -------------------- --------
130 44.23 ISE 15:42:50 2368766
------------- -------------- -------------------- --------
211 44.23 ISE 15:42:50 2368749
------------- -------------- -------------------- --------
499 44.23 ISE 15:42:50 2368751
------------- -------------- -------------------- --------
123 44.28 ISE 15:44:17 2371887
------------- -------------- -------------------- --------
414 44.28 ISE 15:44:17 2371885
------------- -------------- -------------------- --------
10 44.30 ISE 15:45:29 2374540
------------- -------------- -------------------- --------
2 44.30 ISE 15:45:29 2374538
------------- -------------- -------------------- --------
86 44.31 ISE 15:45:46 2375003
------------- -------------- -------------------- --------
150 44.31 ISE 15:45:51 2375185
------------- -------------- -------------------- --------
156 44.31 ISE 15:45:51 2375179
------------- -------------- -------------------- --------
116 44.31 ISE 15:45:51 2375181
------------- -------------- -------------------- --------
150 44.31 ISE 15:45:51 2375177
------------- -------------- -------------------- --------
146 44.31 ISE 15:46:22 2376550
------------- -------------- -------------------- --------
149 44.31 ISE 15:46:31 2376903
------------- -------------- -------------------- --------
150 44.31 ISE 15:46:32 2376927
------------- -------------- -------------------- --------
37 44.31 ISE 15:47:04 2377837
------------- -------------- -------------------- --------
2 44.31 ISE 15:47:04 2377835
------------- -------------- -------------------- --------
158 44.31 ISE 15:47:04 2377830
------------- -------------- -------------------- --------
378 44.31 ISE 15:47:07 2377920
------------- -------------- -------------------- --------
373 44.29 ISE 15:47:12 2378247
------------- -------------- -------------------- --------
230 44.29 ISE 15:47:12 2378245
------------- -------------- -------------------- --------
438 44.30 ISE 15:47:12 2378221
------------- -------------- -------------------- --------
82 44.30 ISE 15:47:12 2378219
------------- -------------- -------------------- --------
478 44.30 ISE 15:47:12 2378217
------------- -------------- -------------------- --------
126 44.29 ISE 15:47:13 2378288
------------- -------------- -------------------- --------
349 44.29 ISE 15:47:13 2378286
------------- -------------- -------------------- --------
62 44.31 ISE 15:48:02 2380093
------------- -------------- -------------------- --------
241 44.31 ISE 15:48:02 2380090
------------- -------------- -------------------- --------
158 44.31 ISE 15:48:02 2380087
------------- -------------- -------------------- --------
508 44.33 ISE 15:49:30 2383493
------------- -------------- -------------------- --------
182 44.33 ISE 15:49:30 2383491
------------- -------------- -------------------- --------
51 44.33 ISE 15:49:30 2383486
------------- -------------- -------------------- --------
204 44.33 ISE 15:49:30 2383488
------------- -------------- -------------------- --------
148 44.32 ISE 15:49:33 2383653
------------- -------------- -------------------- --------
160 44.32 ISE 15:49:33 2383651
------------- -------------- -------------------- --------
146 44.32 ISE 15:49:33 2383649
------------- -------------- -------------------- --------
500 44.32 ISE 15:49:33 2383640
------------- -------------- -------------------- --------
434 44.41 ISE 15:51:31 2387471
------------- -------------- -------------------- --------
420 44.41 ISE 15:51:31 2387469
------------- -------------- -------------------- --------
484 44.41 ISE 15:51:59 2388180
------------- -------------- -------------------- --------
289 44.40 ISE 15:52:10 2388504
------------- -------------- -------------------- --------
85 44.41 ISE 15:53:00 2389814
------------- -------------- -------------------- --------
150 44.41 ISE 15:53:00 2389812
------------- -------------- -------------------- --------
433 44.41 ISE 15:53:00 2389802
------------- -------------- -------------------- --------
189 44.40 ISE 15:53:09 2390268
------------- -------------- -------------------- --------
150 44.40 ISE 15:53:09 2390264
------------- -------------- -------------------- --------
146 44.40 ISE 15:53:09 2390266
------------- -------------- -------------------- --------
8 44.40 ISE 15:53:09 2390242
------------- -------------- -------------------- --------
550 44.40 ISE 15:53:09 2390240
------------- -------------- -------------------- --------
121 44.37 ISE 15:54:21 2392639
------------- -------------- -------------------- --------
240 44.37 ISE 15:54:21 2392637
------------- -------------- -------------------- --------
146 44.37 ISE 15:54:21 2392635
------------- -------------- -------------------- --------
382 44.37 ISE 15:54:21 2392622
------------- -------------- -------------------- --------
152 44.37 ISE 15:54:21 2392567
------------- -------------- -------------------- --------
314 44.37 ISE 15:55:43 2395496
------------- -------------- -------------------- --------
236 44.37 ISE 15:55:43 2395494
------------- -------------- -------------------- --------
497 44.37 ISE 15:55:43 2395473
------------- -------------- -------------------- --------
494 44.37 ISE 15:57:05 2398224
------------- -------------- -------------------- --------
85 44.36 ISE 15:57:21 2398702
------------- -------------- -------------------- --------
89 44.36 ISE 15:57:21 2398704
------------- -------------- -------------------- --------
328 44.36 ISE 15:57:21 2398706
------------- -------------- -------------------- --------
249 44.36 ISE 15:57:48 2399508
------------- -------------- -------------------- --------
259 44.36 ISE 15:57:48 2399482
------------- -------------- -------------------- --------
124 44.36 ISE 15:58:43 2401471
------------- -------------- -------------------- --------
160 44.36 ISE 15:58:43 2401469
------------- -------------- -------------------- --------
246 44.36 ISE 15:58:43 2401467
------------- -------------- -------------------- --------
150 44.36 ISE 15:58:43 2401465
------------- -------------- -------------------- --------
496 44.36 ISE 15:58:43 2401463
------------- -------------- -------------------- --------
43 44.38 ISE 15:59:28 2403225
------------- -------------- -------------------- --------
146 44.38 ISE 15:59:28 2403223
------------- -------------- -------------------- --------
248 44.38 ISE 15:59:28 2403227
------------- -------------- -------------------- --------
114 44.37 ISE 15:59:46 2404363
------------- -------------- -------------------- --------
96 44.37 ISE 15:59:48 2404487
------------- -------------- -------------------- --------
109 44.37 ISE 15:59:59 2405161
------------- -------------- -------------------- --------
17 44.37 ISE 16:00:02 2406901
------------- -------------- -------------------- --------
86 44.37 ISE 16:00:02 2406899
------------- -------------- -------------------- --------
471 44.37 ISE 16:00:05 2407105
------------- -------------- -------------------- --------
45 44.37 ISE 16:00:05 2407103
------------- -------------- -------------------- --------
396 44.36 ISE 16:00:08 2407284
------------- -------------- -------------------- --------
50 44.36 ISE 16:00:08 2407276
------------- -------------- -------------------- --------
479 44.36 ISE 16:01:01 2411009
------------- -------------- -------------------- --------
150 44.40 ISE 16:02:20 2413374
------------- -------------- -------------------- --------
507 44.40 ISE 16:02:20 2413372
------------- -------------- -------------------- --------
259 44.40 ISE 16:02:20 2413370
------------- -------------- -------------------- --------
584 44.40 ISE 16:02:21 2413391
------------- -------------- -------------------- --------
10 44.40 ISE 16:02:21 2413393
------------- -------------- -------------------- --------
91 44.39 ISE 16:02:49 2414132
------------- -------------- -------------------- --------
59 44.39 ISE 16:03:01 2414404
------------- -------------- -------------------- --------
294 44.39 ISE 16:03:01 2414406
------------- -------------- -------------------- --------
493 44.38 ISE 16:03:14 2414875
------------- -------------- -------------------- --------
150 44.36 ISE 16:03:17 2414974
------------- -------------- -------------------- --------
50 44.36 ISE 16:03:25 2415243
------------- -------------- -------------------- --------
176 44.36 ISE 16:03:33 2415436
------------- -------------- -------------------- --------
44 44.36 ISE 16:03:49 2415742
------------- -------------- -------------------- --------
25 44.36 ISE 16:04:07 2416260
------------- -------------- -------------------- --------
274 44.36 ISE 16:04:07 2416257
------------- -------------- -------------------- --------
189 44.36 ISE 16:04:10 2416378
------------- -------------- -------------------- --------
481 44.36 ISE 16:04:10 2416380
------------- -------------- -------------------- --------
462 44.33 ISE 16:04:43 2417495
------------- -------------- -------------------- --------
50 44.35 ISE 16:05:22 2420412
------------- -------------- -------------------- --------
198 44.35 ISE 16:05:23 2420417
------------- -------------- -------------------- --------
122 44.35 ISE 16:05:25 2420484
------------- -------------- -------------------- --------
134 44.35 ISE 16:05:25 2420482
------------- -------------- -------------------- --------
44 44.34 ISE 16:05:52 2421505
------------- -------------- -------------------- --------
247 44.34 ISE 16:06:02 2421885
------------- -------------- -------------------- --------
160 44.34 ISE 16:06:02 2421883
------------- -------------- -------------------- --------
102 44.34 ISE 16:06:02 2421887
------------- -------------- -------------------- --------
251 44.34 ISE 16:06:02 2421874
------------- -------------- -------------------- --------
124 44.34 ISE 16:06:02 2421869
------------- -------------- -------------------- --------
503 44.34 ISE 16:07:07 2424098
------------- -------------- -------------------- --------
496 44.33 ISE 16:07:24 2424622
------------- -------------- -------------------- --------
220 44.32 ISE 16:08:46 2427206
------------- -------------- -------------------- --------
190 44.32 ISE 16:08:46 2427204
------------- -------------- -------------------- --------
29 44.32 ISE 16:08:46 2427202
------------- -------------- -------------------- --------
439 44.32 ISE 16:08:46 2427200
------------- -------------- -------------------- --------
492 44.34 ISE 16:09:27 2428574
------------- -------------- -------------------- --------
242 44.35 ISE 16:09:27 2428571
------------- -------------- -------------------- --------
150 44.35 ISE 16:09:27 2428569
------------- -------------- -------------------- --------
1 44.33 ISE 16:09:58 2429476
------------- -------------- -------------------- --------
490 44.34 ISE 16:10:23 2430340
------------- -------------- -------------------- --------
350 44.34 ISE 16:11:02 2431489
------------- -------------- -------------------- --------
150 44.34 ISE 16:11:02 2431484
------------- -------------- -------------------- --------
158 44.34 ISE 16:11:02 2431487
------------- -------------- -------------------- --------
139 44.34 ISE 16:11:02 2431468
------------- -------------- -------------------- --------
150 44.34 ISE 16:11:02 2431464
------------- -------------- -------------------- --------
252 44.34 ISE 16:11:02 2431466
------------- -------------- -------------------- --------
18 44.34 ISE 16:11:05 2431668
------------- -------------- -------------------- --------
346 44.33 ISE 16:11:06 2431787
------------- -------------- -------------------- --------
150 44.33 ISE 16:11:06 2431773
------------- -------------- -------------------- --------
285 44.31 ISE 16:11:29 2432350
------------- -------------- -------------------- --------
160 44.31 ISE 16:11:29 2432348
------------- -------------- -------------------- --------
89 44.27 ISE 16:12:42 2434383
------------- -------------- -------------------- --------
115 44.27 ISE 16:12:42 2434380
------------- -------------- -------------------- --------
101 44.29 ISE 16:13:14 2435497
------------- -------------- -------------------- --------
298 44.29 ISE 16:13:15 2435499
------------- -------------- -------------------- --------
91 44.29 ISE 16:13:15 2435501
------------- -------------- -------------------- --------
150 44.31 ISE 16:14:00 2436716
------------- -------------- -------------------- --------
2 44.31 ISE 16:14:00 2436713
------------- -------------- -------------------- --------
156 44.31 ISE 16:14:00 2436711
------------- -------------- -------------------- --------
170 44.31 ISE 16:14:00 2436709
------------- -------------- -------------------- --------
160 44.31 ISE 16:14:00 2436702
------------- -------------- -------------------- --------
150 44.31 ISE 16:14:00 2436700
------------- -------------- -------------------- --------
63 44.31 ISE 16:14:03 2436858
------------- -------------- -------------------- --------
136 44.30 ISE 16:14:26 2437897
------------- -------------- -------------------- --------
116 44.30 ISE 16:14:26 2437893
------------- -------------- -------------------- --------
160 44.30 ISE 16:14:26 2437891
------------- -------------- -------------------- --------
422 44.30 ISE 16:14:26 2437885
------------- -------------- -------------------- --------
492 44.30 ISE 16:14:26 2437887
------------- -------------- -------------------- --------
509 44.29 ISE 16:15:36 2440405
------------- -------------- -------------------- --------
387 44.29 ISE 16:15:36 2440403
------------- -------------- -------------------- --------
1 44.29 ISE 16:15:36 2440401
------------- -------------- -------------------- --------
3 44.29 ISE 16:15:36 2440399
------------- -------------- -------------------- --------
116 44.29 ISE 16:15:36 2440397
------------- -------------- -------------------- --------
97 44.29 ISE 16:15:36 2440395
------------- -------------- -------------------- --------
271 44.28 ISE 16:15:36 2440388
------------- -------------- -------------------- --------
150 44.31 ISE 16:15:48 2440866
------------- -------------- -------------------- --------
2 44.31 ISE 16:15:51 2440940
------------- -------------- -------------------- --------
322 44.31 ISE 16:15:51 2440938
------------- -------------- -------------------- --------
237 44.30 ISE 16:16:03 2441475
------------- -------------- -------------------- --------
41 44.31 ISE 16:16:19 2442141
------------- -------------- -------------------- --------
237 44.31 ISE 16:16:19 2442139
------------- -------------- -------------------- --------
41 44.31 ISE 16:16:19 2442147
------------- -------------- -------------------- --------
97 44.31 ISE 16:16:19 2442143
------------- -------------- -------------------- --------
60 44.31 ISE 16:16:19 2442145
------------- -------------- -------------------- --------
41 44.28 ISE 16:16:49 2443145
------------- -------------- -------------------- --------
235 44.28 ISE 16:16:49 2443143
------------- -------------- -------------------- --------
204 44.28 ISE 16:16:49 2443141
------------- -------------- -------------------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSNKDBBABKDPPN
(END) Dow Jones Newswires
June 01, 2023 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ago 2023 a Set 2023
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2022 a Set 2023
