TIDMCRH
RNS Number : 4233B
CRH PLC
02 June 2023
2(nd) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 1(st) June 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the 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: 304,507 148,648
------------------------------------- ------------------- ------------------------
Highest price paid per share: EUR44.7900 GBp 3,841.0000
------------------------------------- ------------------- ------------------------
Lowest price paid per share: EUR44.1200 GBp 3,784.0000
------------------------------------- ------------------- ------------------------
Volume weighted average price EUR44.3883 GBp 3,811.9872
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
20,623,508 of its ordinary shares in treasury which represents
2.742% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 731,516,830 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 1(st) June 2023 by UBS on behalf of CRH as part
of the buyback programme is scheduled to this announcement.
*Being an amount equal to EUR690 million (based on a FX Rate
of $1:EUR0.92 fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
-----------
LEI 549300MIDJNNTH068E74
------------- ------------- ---------------------------------
ISIN: IE0001827041
------------- ------------- ---------------------------------
Intermediary name: UBS Europe SE
---------------------------- ---------------------------------
Intermediary code: UBSWDE24
---------------------------- ----------- --------------------
Time zone: BST
------------- ------------- ----------- --------------------
Currency: EUR & GBp (as indicated
below)
------------- ------------- ---------------------------------
Date of Transactions: 01/06/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 44.3883 304,507
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,811.9872 148,648
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
348 3,839 LSE 08:08:02 1484991
------------- ----------- -------------------- -----------
156 3,841 LSE 08:09:34 1487200
------------- ----------- -------------------- -----------
369 3,841 LSE 08:09:34 1487198
------------- ----------- -------------------- -----------
300 3,841 LSE 08:09:34 1487196
------------- ----------- -------------------- -----------
224 3,839 LSE 08:10:12 1487999
------------- ----------- -------------------- -----------
334 3,839 LSE 08:10:36 1488654
------------- ----------- -------------------- -----------
337 3,839 LSE 08:10:36 1488652
------------- ----------- -------------------- -----------
93 3,839 LSE 08:10:36 1488650
------------- ----------- -------------------- -----------
339 3,837 LSE 08:12:09 1490469
------------- ----------- -------------------- -----------
306 3,837 LSE 08:13:07 1491483
------------- ----------- -------------------- -----------
316 3,838 LSE 08:15:57 1495100
------------- ----------- -------------------- -----------
316 3,839 LSE 08:15:57 1495093
------------- ----------- -------------------- -----------
319 3,833 LSE 08:17:53 1497472
------------- ----------- -------------------- -----------
347 3,832 LSE 08:19:07 1498976
------------- ----------- -------------------- -----------
367 3,828 LSE 08:22:07 1502654
------------- ----------- -------------------- -----------
362 3,828 LSE 08:25:39 1506827
------------- ----------- -------------------- -----------
7 3,828 LSE 08:25:39 1506825
------------- ----------- -------------------- -----------
300 3,828 LSE 08:25:39 1506823
------------- ----------- -------------------- -----------
360 3,834 LSE 08:29:12 1511145
------------- ----------- -------------------- -----------
366 3,839 LSE 08:32:07 1515393
------------- ----------- -------------------- -----------
326 3,838 LSE 08:32:25 1515947
------------- ----------- -------------------- -----------
298 3,832 LSE 08:34:08 1518139
------------- ----------- -------------------- -----------
365 3,831 LSE 08:35:53 1520967
------------- ----------- -------------------- -----------
42 3,832 LSE 08:39:10 1525813
------------- ----------- -------------------- -----------
256 3,832 LSE 08:39:10 1525811
------------- ----------- -------------------- -----------
1 3,827 LSE 08:40:00 1527008
------------- ----------- -------------------- -----------
302 3,827 LSE 08:40:00 1527006
------------- ----------- -------------------- -----------
29 3,830 LSE 08:43:39 1531789
------------- ----------- -------------------- -----------
287 3,830 LSE 08:43:39 1531787
------------- ----------- -------------------- -----------
262 3,834 LSE 08:46:12 1535957
------------- ----------- -------------------- -----------
108 3,834 LSE 08:46:12 1535955
------------- ----------- -------------------- -----------
331 3,834 LSE 08:46:12 1535953
------------- ----------- -------------------- -----------
211 3,830 LSE 08:51:18 1544292
------------- ----------- -------------------- -----------
150 3,830 LSE 08:51:18 1544290
------------- ----------- -------------------- -----------
346 3,839 LSE 08:58:36 1555920
------------- ----------- -------------------- -----------
93 3,839 LSE 08:58:37 1555944
------------- ----------- -------------------- -----------
504 3,839 LSE 08:58:37 1555942
------------- ----------- -------------------- -----------
432 3,838 LSE 08:58:57 1556537
------------- ----------- -------------------- -----------
20 3,838 LSE 09:00:53 1559636
------------- ----------- -------------------- -----------
300 3,838 LSE 09:00:53 1559634
------------- ----------- -------------------- -----------
20 3,833 LSE 09:01:48 1560963
------------- ----------- -------------------- -----------
300 3,833 LSE 09:01:48 1560961
------------- ----------- -------------------- -----------
301 3,824 LSE 09:05:47 1566580
------------- ----------- -------------------- -----------
204 3,823 LSE 09:07:01 1568290
------------- ----------- -------------------- -----------
163 3,823 LSE 09:07:01 1568292
------------- ----------- -------------------- -----------
7 3,820 LSE 09:07:56 1569994
------------- ----------- -------------------- -----------
330 3,820 LSE 09:07:56 1569992
------------- ----------- -------------------- -----------
105 3,826 LSE 09:10:30 1576316
------------- ----------- -------------------- -----------
207 3,826 LSE 09:10:30 1576314
------------- ----------- -------------------- -----------
153 3,824 LSE 09:10:35 1576669
------------- ----------- -------------------- -----------
113 3,824 LSE 09:10:35 1576667
------------- ----------- -------------------- -----------
113 3,824 LSE 09:10:35 1576665
------------- ----------- -------------------- -----------
64 3,827 LSE 09:12:01 1578333
------------- ----------- -------------------- -----------
246 3,827 LSE 09:12:01 1578331
------------- ----------- -------------------- -----------
211 3,829 LSE 09:15:23 1582840
------------- ----------- -------------------- -----------
43 3,829 LSE 09:15:23 1582838
------------- ----------- -------------------- -----------
122 3,829 LSE 09:15:23 1582836
------------- ----------- -------------------- -----------
165 3,829 LSE 09:15:23 1582834
------------- ----------- -------------------- -----------
135 3,829 LSE 09:15:23 1582842
------------- ----------- -------------------- -----------
131 3,828 LSE 09:16:28 1584319
------------- ----------- -------------------- -----------
222 3,828 LSE 09:16:28 1584321
------------- ----------- -------------------- -----------
61 3,828 LSE 09:17:02 1585111
------------- ----------- -------------------- -----------
298 3,828 LSE 09:17:02 1585109
------------- ----------- -------------------- -----------
8 3,828 LSE 09:17:02 1585107
------------- ----------- -------------------- -----------
254 3,827 LSE 09:17:26 1585585
------------- ----------- -------------------- -----------
86 3,827 LSE 09:17:26 1585583
------------- ----------- -------------------- -----------
301 3,830 LSE 09:19:47 1589433
------------- ----------- -------------------- -----------
76 3,833 LSE 09:25:14 1596395
------------- ----------- -------------------- -----------
234 3,833 LSE 09:25:14 1596393
------------- ----------- -------------------- -----------
1 3,832 LSE 09:25:56 1597408
------------- ----------- -------------------- -----------
300 3,832 LSE 09:25:56 1597406
------------- ----------- -------------------- -----------
292 3,832 LSE 09:32:32 1606963
------------- ----------- -------------------- -----------
400 3,834 LSE 09:33:17 1608017
------------- ----------- -------------------- -----------
442 3,833 LSE 09:33:17 1608015
------------- ----------- -------------------- -----------
96 3,834 LSE 09:33:17 1608021
------------- ----------- -------------------- -----------
56 3,834 LSE 09:33:17 1608019
------------- ----------- -------------------- -----------
428 3,832 LSE 09:34:00 1608786
------------- ----------- -------------------- -----------
304 3,831 LSE 09:37:42 1614394
------------- ----------- -------------------- -----------
94 3,832 LSE 09:37:42 1614372
------------- ----------- -------------------- -----------
102 3,832 LSE 09:37:42 1614370
------------- ----------- -------------------- -----------
117 3,832 LSE 09:37:42 1614366
------------- ----------- -------------------- -----------
205 3,832 LSE 09:37:42 1614364
------------- ----------- -------------------- -----------
95 3,832 LSE 09:37:42 1614362
------------- ----------- -------------------- -----------
267 3,832 LSE 09:37:42 1614360
------------- ----------- -------------------- -----------
93 3,832 LSE 09:40:23 1618503
------------- ----------- -------------------- -----------
32 3,832 LSE 09:40:23 1618501
------------- ----------- -------------------- -----------
268 3,832 LSE 09:40:23 1618499
------------- ----------- -------------------- -----------
300 3,832 LSE 09:40:23 1618497
------------- ----------- -------------------- -----------
380 3,831 LSE 09:41:06 1619599
------------- ----------- -------------------- -----------
170 3,830 LSE 09:41:07 1619626
------------- ----------- -------------------- -----------
158 3,830 LSE 09:41:07 1619628
------------- ----------- -------------------- -----------
93 3,831 LSE 09:42:11 1621193
------------- ----------- -------------------- -----------
269 3,831 LSE 09:42:11 1621191
------------- ----------- -------------------- -----------
209 3,832 LSE 09:44:57 1625037
------------- ----------- -------------------- -----------
96 3,832 LSE 09:44:57 1625035
------------- ----------- -------------------- -----------
256 3,832 LSE 09:44:57 1625033
------------- ----------- -------------------- -----------
83 3,832 LSE 09:44:57 1625031
------------- ----------- -------------------- -----------
303 3,839 LSE 09:51:43 1633028
------------- ----------- -------------------- -----------
322 3,839 LSE 09:53:05 1634525
------------- ----------- -------------------- -----------
357 3,839 LSE 09:53:30 1634945
------------- ----------- -------------------- -----------
332 3,839 LSE 09:54:33 1635994
------------- ----------- -------------------- -----------
91 3,839 LSE 09:55:16 1636844
------------- ----------- -------------------- -----------
242 3,839 LSE 09:55:16 1636842
------------- ----------- -------------------- -----------
522 3,839 LSE 09:57:21 1638881
------------- ----------- -------------------- -----------
145 3,839 LSE 09:59:49 1641694
------------- ----------- -------------------- -----------
169 3,839 LSE 09:59:49 1641692
------------- ----------- -------------------- -----------
314 3,839 LSE 09:59:49 1641696
------------- ----------- -------------------- -----------
340 3,839 LSE 10:00:12 1642190
------------- ----------- -------------------- -----------
349 3,838 LSE 10:00:24 1642412
------------- ----------- -------------------- -----------
232 3,837 LSE 10:00:54 1642936
------------- ----------- -------------------- -----------
99 3,837 LSE 10:00:54 1642934
------------- ----------- -------------------- -----------
48 3,834 LSE 10:03:57 1645882
------------- ----------- -------------------- -----------
320 3,834 LSE 10:03:57 1645880
------------- ----------- -------------------- -----------
65 3,835 LSE 10:06:04 1648875
------------- ----------- -------------------- -----------
300 3,835 LSE 10:06:04 1648873
------------- ----------- -------------------- -----------
336 3,834 LSE 10:06:43 1649623
------------- ----------- -------------------- -----------
356 3,832 LSE 10:08:04 1650989
------------- ----------- -------------------- -----------
326 3,833 LSE 10:11:29 1654719
------------- ----------- -------------------- -----------
178 3,831 LSE 10:13:21 1656311
------------- ----------- -------------------- -----------
153 3,831 LSE 10:13:21 1656313
------------- ----------- -------------------- -----------
338 3,828 LSE 10:15:00 1658034
------------- ----------- -------------------- -----------
336 3,827 LSE 10:16:00 1659168
------------- ----------- -------------------- -----------
111 3,828 LSE 10:18:49 1662166
------------- ----------- -------------------- -----------
110 3,828 LSE 10:18:49 1662164
------------- ----------- -------------------- -----------
96 3,828 LSE 10:18:49 1662162
------------- ----------- -------------------- -----------
114 3,828 LSE 10:18:49 1662159
------------- ----------- -------------------- -----------
218 3,828 LSE 10:18:49 1662157
------------- ----------- -------------------- -----------
302 3,828 LSE 10:25:03 1668743
------------- ----------- -------------------- -----------
210 3,801 LSE 11:33:00 1729243
------------- ----------- -------------------- -----------
160 3,801 LSE 11:33:00 1729240
------------- ----------- -------------------- -----------
185 3,802 LSE 11:33:00 1729234
------------- ----------- -------------------- -----------
143 3,802 LSE 11:33:00 1729232
------------- ----------- -------------------- -----------
181 3,801 LSE 11:33:45 1729657
------------- ----------- -------------------- -----------
120 3,801 LSE 11:33:45 1729655
------------- ----------- -------------------- -----------
81 3,800 LSE 11:33:46 1729674
------------- ----------- -------------------- -----------
50 3,801 LSE 11:35:44 1730740
------------- ----------- -------------------- -----------
304 3,801 LSE 11:35:44 1730738
------------- ----------- -------------------- -----------
169 3,800 LSE 11:41:43 1734487
------------- ----------- -------------------- -----------
196 3,800 LSE 11:41:43 1734485
------------- ----------- -------------------- -----------
427 3,800 LSE 11:41:43 1734483
------------- ----------- -------------------- -----------
379 3,802 LSE 11:44:53 1736334
------------- ----------- -------------------- -----------
124 3,806 LSE 11:47:42 1737844
------------- ----------- -------------------- -----------
300 3,806 LSE 11:47:42 1737842
------------- ----------- -------------------- -----------
338 3,805 LSE 11:49:52 1739335
------------- ----------- -------------------- -----------
57 3,805 LSE 11:49:52 1739327
------------- ----------- -------------------- -----------
102 3,805 LSE 11:49:52 1739329
------------- ----------- -------------------- -----------
95 3,805 LSE 11:49:52 1739331
------------- ----------- -------------------- -----------
84 3,805 LSE 11:49:52 1739333
------------- ----------- -------------------- -----------
139 3,805 LSE 11:49:52 1739321
------------- ----------- -------------------- -----------
13 3,805 LSE 11:49:52 1739319
------------- ----------- -------------------- -----------
300 3,805 LSE 11:49:52 1739317
------------- ----------- -------------------- -----------
2 3,805 LSE 11:49:52 1739315
------------- ----------- -------------------- -----------
338 3,803 LSE 11:52:36 1740803
------------- ----------- -------------------- -----------
309 3,803 LSE 11:57:50 1744154
------------- ----------- -------------------- -----------
7 3,802 LSE 11:59:36 1745295
------------- ----------- -------------------- -----------
300 3,802 LSE 11:59:36 1745293
------------- ----------- -------------------- -----------
66 3,804 LSE 12:06:06 1748861
------------- ----------- -------------------- -----------
258 3,804 LSE 12:06:06 1748859
------------- ----------- -------------------- -----------
28 3,801 LSE 12:11:11 1751458
------------- ----------- -------------------- -----------
228 3,801 LSE 12:11:11 1751456
------------- ----------- -------------------- -----------
48 3,801 LSE 12:11:13 1751472
------------- ----------- -------------------- -----------
87 3,799 LSE 12:16:21 1754119
------------- ----------- -------------------- -----------
102 3,799 LSE 12:16:21 1754117
------------- ----------- -------------------- -----------
372 3,798 LSE 12:16:25 1754145
------------- ----------- -------------------- -----------
51 3,798 LSE 12:20:16 1756423
------------- ----------- -------------------- -----------
300 3,798 LSE 12:20:16 1756421
------------- ----------- -------------------- -----------
340 3,798 LSE 12:22:42 1757835
------------- ----------- -------------------- -----------
93 3,799 LSE 12:24:37 1759092
------------- ----------- -------------------- -----------
300 3,799 LSE 12:24:37 1759090
------------- ----------- -------------------- -----------
465 3,798 LSE 12:24:39 1759103
------------- ----------- -------------------- -----------
141 3,799 LSE 12:29:16 1761262
------------- ----------- -------------------- -----------
213 3,799 LSE 12:29:16 1761260
------------- ----------- -------------------- -----------
308 3,798 LSE 12:29:54 1761580
------------- ----------- -------------------- -----------
10 3,798 LSE 12:29:54 1761576
------------- ----------- -------------------- -----------
336 3,798 LSE 12:29:54 1761574
------------- ----------- -------------------- -----------
25 3,797 LSE 12:33:53 1764778
------------- ----------- -------------------- -----------
323 3,797 LSE 12:33:53 1764776
------------- ----------- -------------------- -----------
160 3,799 LSE 12:35:27 1765817
------------- ----------- -------------------- -----------
208 3,799 LSE 12:35:27 1765819
------------- ----------- -------------------- -----------
149 3,798 LSE 12:37:12 1766823
------------- ----------- -------------------- -----------
207 3,798 LSE 12:37:12 1766821
------------- ----------- -------------------- -----------
83 3,798 LSE 12:44:59 1771589
------------- ----------- -------------------- -----------
100 3,798 LSE 12:44:59 1771580
------------- ----------- -------------------- -----------
89 3,798 LSE 12:44:59 1771578
------------- ----------- -------------------- -----------
63 3,798 LSE 12:44:59 1771576
------------- ----------- -------------------- -----------
304 3,798 LSE 12:44:59 1771574
------------- ----------- -------------------- -----------
41 3,798 LSE 12:44:59 1771570
------------- ----------- -------------------- -----------
368 3,797 LSE 12:46:54 1772775
------------- ----------- -------------------- -----------
372 3,796 LSE 12:47:45 1773301
------------- ----------- -------------------- -----------
58 3,796 LSE 12:48:04 1773633
------------- ----------- -------------------- -----------
258 3,796 LSE 12:48:22 1773802
------------- ----------- -------------------- -----------
45 3,796 LSE 12:48:22 1773800
------------- ----------- -------------------- -----------
124 3,795 LSE 12:49:06 1774340
------------- ----------- -------------------- -----------
62 3,796 LSE 12:51:35 1775827
------------- ----------- -------------------- -----------
248 3,796 LSE 12:51:35 1775825
------------- ----------- -------------------- -----------
200 3,795 LSE 12:55:41 1778105
------------- ----------- -------------------- -----------
131 3,795 LSE 12:55:41 1778103
------------- ----------- -------------------- -----------
50 3,792 LSE 12:57:42 1779554
------------- ----------- -------------------- -----------
300 3,792 LSE 12:57:42 1779552
------------- ----------- -------------------- -----------
300 3,793 LSE 13:00:49 1781825
------------- ----------- -------------------- -----------
16 3,793 LSE 13:00:49 1781823
------------- ----------- -------------------- -----------
198 3,793 LSE 13:01:08 1782077
------------- ----------- -------------------- -----------
125 3,793 LSE 13:01:08 1782075
------------- ----------- -------------------- -----------
18 3,793 LSE 13:01:08 1782073
------------- ----------- -------------------- -----------
71 3,795 LSE 13:03:44 1783816
------------- ----------- -------------------- -----------
288 3,795 LSE 13:03:44 1783814
------------- ----------- -------------------- -----------
300 3,789 LSE 13:14:50 1791539
------------- ----------- -------------------- -----------
18 3,789 LSE 13:14:50 1791541
------------- ----------- -------------------- -----------
205 3,790 LSE 13:15:55 1793059
------------- ----------- -------------------- -----------
59 3,790 LSE 13:15:55 1793057
------------- ----------- -------------------- -----------
38 3,790 LSE 13:15:55 1793055
------------- ----------- -------------------- -----------
12 3,794 LSE 13:18:40 1795558
------------- ----------- -------------------- -----------
130 3,794 LSE 13:18:40 1795556
------------- ----------- -------------------- -----------
55 3,794 LSE 13:18:40 1795554
------------- ----------- -------------------- -----------
90 3,794 LSE 13:18:40 1795552
------------- ----------- -------------------- -----------
79 3,794 LSE 13:18:40 1795550
------------- ----------- -------------------- -----------
300 3,794 LSE 13:18:40 1795548
------------- ----------- -------------------- -----------
90 3,793 LSE 13:19:22 1796186
------------- ----------- -------------------- -----------
75 3,793 LSE 13:19:22 1796190
------------- ----------- -------------------- -----------
137 3,793 LSE 13:19:22 1796188
------------- ----------- -------------------- -----------
457 3,793 LSE 13:19:22 1796178
------------- ----------- -------------------- -----------
9 3,793 LSE 13:19:22 1796176
------------- ----------- -------------------- -----------
72 3,794 LSE 13:20:29 1797224
------------- ----------- -------------------- -----------
139 3,794 LSE 13:20:29 1797222
------------- ----------- -------------------- -----------
109 3,794 LSE 13:20:29 1797220
------------- ----------- -------------------- -----------
286 3,794 LSE 13:20:29 1797210
------------- ----------- -------------------- -----------
61 3,794 LSE 13:20:29 1797208
------------- ----------- -------------------- -----------
250 3,794 LSE 13:20:29 1797206
------------- ----------- -------------------- -----------
54 3,794 LSE 13:20:29 1797204
------------- ----------- -------------------- -----------
59 3,795 LSE 13:21:43 1798142
------------- ----------- -------------------- -----------
247 3,795 LSE 13:21:43 1798140
------------- ----------- -------------------- -----------
233 3,794 LSE 13:24:12 1799921
------------- ----------- -------------------- -----------
300 3,798 LSE 13:29:50 1804517
------------- ----------- -------------------- -----------
20 3,798 LSE 13:29:50 1804519
------------- ----------- -------------------- -----------
360 3,797 LSE 13:29:55 1804789
------------- ----------- -------------------- -----------
213 3,798 LSE 13:33:02 1807773
------------- ----------- -------------------- -----------
113 3,798 LSE 13:33:02 1807775
------------- ----------- -------------------- -----------
35 3,797 LSE 13:33:36 1808231
------------- ----------- -------------------- -----------
215 3,797 LSE 13:33:36 1808233
------------- ----------- -------------------- -----------
97 3,797 LSE 13:33:36 1808235
------------- ----------- -------------------- -----------
315 3,796 LSE 13:33:44 1808418
------------- ----------- -------------------- -----------
203 3,792 LSE 13:35:26 1809769
------------- ----------- -------------------- -----------
164 3,792 LSE 13:35:26 1809767
------------- ----------- -------------------- -----------
46 3,791 LSE 13:37:33 1811333
------------- ----------- -------------------- -----------
300 3,791 LSE 13:37:33 1811331
------------- ----------- -------------------- -----------
60 3,792 LSE 13:37:50 1811603
------------- ----------- -------------------- -----------
97 3,792 LSE 13:37:50 1811601
------------- ----------- -------------------- -----------
200 3,792 LSE 13:37:50 1811599
------------- ----------- -------------------- -----------
327 3,791 LSE 13:38:34 1812358
------------- ----------- -------------------- -----------
166 3,791 LSE 13:39:45 1813717
------------- ----------- -------------------- -----------
204 3,791 LSE 13:39:45 1813715
------------- ----------- -------------------- -----------
113 3,790 LSE 13:40:03 1814072
------------- ----------- -------------------- -----------
255 3,790 LSE 13:40:03 1814070
------------- ----------- -------------------- -----------
347 3,787 LSE 13:42:56 1816744
------------- ----------- -------------------- -----------
55 3,792 LSE 13:44:36 1818088
------------- ----------- -------------------- -----------
514 3,792 LSE 13:44:36 1818086
------------- ----------- -------------------- -----------
240 3,791 LSE 13:44:50 1818463
------------- ----------- -------------------- -----------
124 3,791 LSE 13:44:50 1818458
------------- ----------- -------------------- -----------
130 3,790 LSE 13:45:22 1818874
------------- ----------- -------------------- -----------
93 3,790 LSE 13:45:22 1818870
------------- ----------- -------------------- -----------
265 3,790 LSE 13:45:22 1818868
------------- ----------- -------------------- -----------
299 3,789 LSE 13:45:30 1819042
------------- ----------- -------------------- -----------
44 3,791 LSE 13:49:17 1822812
------------- ----------- -------------------- -----------
90 3,791 LSE 13:49:17 1822808
------------- ----------- -------------------- -----------
54 3,791 LSE 13:49:17 1822810
------------- ----------- -------------------- -----------
109 3,791 LSE 13:49:17 1822814
------------- ----------- -------------------- -----------
4 3,791 LSE 13:49:17 1822816
------------- ----------- -------------------- -----------
282 3,791 LSE 13:49:17 1822806
------------- ----------- -------------------- -----------
17 3,791 LSE 13:49:17 1822804
------------- ----------- -------------------- -----------
45 3,791 LSE 13:49:17 1822802
------------- ----------- -------------------- -----------
12 3,791 LSE 13:49:17 1822800
------------- ----------- -------------------- -----------
309 3,787 LSE 13:52:18 1825730
------------- ----------- -------------------- -----------
794 3,789 LSE 13:52:19 1825735
------------- ----------- -------------------- -----------
281 3,788 LSE 13:52:22 1825774
------------- ----------- -------------------- -----------
63 3,789 LSE 13:52:22 1825772
------------- ----------- -------------------- -----------
200 3,789 LSE 13:52:22 1825770
------------- ----------- -------------------- -----------
100 3,788 LSE 13:52:43 1826087
------------- ----------- -------------------- -----------
12 3,788 LSE 13:52:43 1826083
------------- ----------- -------------------- -----------
155 3,788 LSE 13:52:43 1826085
------------- ----------- -------------------- -----------
13 3,788 LSE 13:52:43 1826081
------------- ----------- -------------------- -----------
245 3,788 LSE 13:52:43 1826075
------------- ----------- -------------------- -----------
34 3,788 LSE 13:52:43 1826065
------------- ----------- -------------------- -----------
259 3,788 LSE 13:52:43 1826063
------------- ----------- -------------------- -----------
431 3,788 LSE 13:52:43 1826061
------------- ----------- -------------------- -----------
50 3,788 LSE 13:52:43 1826059
------------- ----------- -------------------- -----------
119 3,787 LSE 13:52:54 1826200
------------- ----------- -------------------- -----------
44 3,787 LSE 13:52:54 1826198
------------- ----------- -------------------- -----------
199 3,787 LSE 13:52:54 1826196
------------- ----------- -------------------- -----------
106 3,786 LSE 13:53:07 1826390
------------- ----------- -------------------- -----------
255 3,786 LSE 13:53:07 1826388
------------- ----------- -------------------- -----------
528 3,789 LSE 13:56:58 1829603
------------- ----------- -------------------- -----------
31 3,788 LSE 13:57:42 1830115
------------- ----------- -------------------- -----------
35 3,789 LSE 13:57:42 1830101
------------- ----------- -------------------- -----------
316 3,789 LSE 13:57:42 1830099
------------- ----------- -------------------- -----------
305 3,788 LSE 13:58:09 1830537
------------- ----------- -------------------- -----------
58 3,786 LSE 14:00:00 1832328
------------- ----------- -------------------- -----------
178 3,786 LSE 14:00:00 1832332
------------- ----------- -------------------- -----------
110 3,786 LSE 14:00:00 1832330
------------- ----------- -------------------- -----------
357 3,786 LSE 14:00:00 1832324
------------- ----------- -------------------- -----------
79 3,785 LSE 14:01:26 1833673
------------- ----------- -------------------- -----------
275 3,785 LSE 14:01:26 1833671
------------- ----------- -------------------- -----------
102 3,784 LSE 14:01:50 1833936
------------- ----------- -------------------- -----------
257 3,784 LSE 14:01:50 1833934
------------- ----------- -------------------- -----------
10 3,786 LSE 14:05:36 1836959
------------- ----------- -------------------- -----------
10 3,786 LSE 14:05:36 1836957
------------- ----------- -------------------- -----------
108 3,788 LSE 14:06:53 1838119
------------- ----------- -------------------- -----------
10 3,788 LSE 14:06:53 1838121
------------- ----------- -------------------- -----------
220 3,788 LSE 14:06:53 1838117
------------- ----------- -------------------- -----------
56 3,789 LSE 14:06:53 1838101
------------- ----------- -------------------- -----------
128 3,789 LSE 14:06:53 1838097
------------- ----------- -------------------- -----------
97 3,789 LSE 14:06:53 1838099
------------- ----------- -------------------- -----------
10 3,788 LSE 14:06:53 1838095
------------- ----------- -------------------- -----------
10 3,788 LSE 14:06:53 1838093
------------- ----------- -------------------- -----------
10 3,788 LSE 14:06:53 1838091
------------- ----------- -------------------- -----------
10 3,788 LSE 14:06:53 1838089
------------- ----------- -------------------- -----------
295 3,788 LSE 14:07:22 1838411
------------- ----------- -------------------- -----------
10 3,788 LSE 14:10:08 1841321
------------- ----------- -------------------- -----------
10 3,788 LSE 14:10:08 1841319
------------- ----------- -------------------- -----------
10 3,788 LSE 14:10:08 1841317
------------- ----------- -------------------- -----------
10 3,788 LSE 14:10:08 1841315
------------- ----------- -------------------- -----------
299 3,789 LSE 14:10:08 1841294
------------- ----------- -------------------- -----------
383 3,794 LSE 14:13:52 1844071
------------- ----------- -------------------- -----------
129 3,794 LSE 14:13:52 1844069
------------- ----------- -------------------- -----------
10 3,793 LSE 14:13:56 1844185
------------- ----------- -------------------- -----------
10 3,793 LSE 14:13:56 1844183
------------- ----------- -------------------- -----------
10 3,793 LSE 14:13:56 1844189
------------- ----------- -------------------- -----------
10 3,793 LSE 14:13:56 1844187
------------- ----------- -------------------- -----------
10 3,793 LSE 14:14:49 1844894
------------- ----------- -------------------- -----------
10 3,793 LSE 14:14:49 1844892
------------- ----------- -------------------- -----------
10 3,793 LSE 14:14:49 1844896
------------- ----------- -------------------- -----------
10 3,793 LSE 14:14:49 1844898
------------- ----------- -------------------- -----------
10 3,793 LSE 14:16:00 1845931
------------- ----------- -------------------- -----------
10 3,793 LSE 14:16:00 1845929
------------- ----------- -------------------- -----------
10 3,793 LSE 14:16:00 1845927
------------- ----------- -------------------- -----------
10 3,793 LSE 14:16:00 1845925
------------- ----------- -------------------- -----------
313 3,795 LSE 14:17:13 1846916
------------- ----------- -------------------- -----------
62 3,795 LSE 14:17:13 1846914
------------- ----------- -------------------- -----------
128 3,795 LSE 14:17:13 1846912
------------- ----------- -------------------- -----------
10 3,794 LSE 14:17:13 1846910
------------- ----------- -------------------- -----------
10 3,794 LSE 14:17:13 1846908
------------- ----------- -------------------- -----------
10 3,794 LSE 14:17:13 1846906
------------- ----------- -------------------- -----------
10 3,794 LSE 14:17:13 1846904
------------- ----------- -------------------- -----------
10 3,794 LSE 14:18:04 1847662
------------- ----------- -------------------- -----------
239 3,794 LSE 14:18:24 1848011
------------- ----------- -------------------- -----------
78 3,794 LSE 14:18:24 1848009
------------- ----------- -------------------- -----------
304 3,794 LSE 14:18:24 1848007
------------- ----------- -------------------- -----------
200 3,794 LSE 14:19:54 1849370
------------- ----------- -------------------- -----------
200 3,794 LSE 14:19:54 1849368
------------- ----------- -------------------- -----------
347 3,793 LSE 14:20:26 1849877
------------- ----------- -------------------- -----------
149 3,791 LSE 14:21:38 1850826
------------- ----------- -------------------- -----------
104 3,791 LSE 14:21:38 1850824
------------- ----------- -------------------- -----------
111 3,792 LSE 14:21:38 1850822
------------- ----------- -------------------- -----------
38 3,792 LSE 14:21:38 1850816
------------- ----------- -------------------- -----------
125 3,792 LSE 14:21:38 1850820
------------- ----------- -------------------- -----------
109 3,792 LSE 14:21:38 1850818
------------- ----------- -------------------- -----------
113 3,792 LSE 14:21:38 1850810
------------- ----------- -------------------- -----------
134 3,792 LSE 14:21:38 1850808
------------- ----------- -------------------- -----------
145 3,792 LSE 14:21:38 1850806
------------- ----------- -------------------- -----------
62 3,793 LSE 14:28:54 1857637
------------- ----------- -------------------- -----------
10 3,792 LSE 14:29:23 1858314
------------- ----------- -------------------- -----------
10 3,792 LSE 14:29:23 1858312
------------- ----------- -------------------- -----------
10 3,792 LSE 14:29:23 1858310
------------- ----------- -------------------- -----------
10 3,792 LSE 14:29:23 1858308
------------- ----------- -------------------- -----------
250 3,793 LSE 14:29:23 1858300
------------- ----------- -------------------- -----------
529 3,793 LSE 14:29:23 1858298
------------- ----------- -------------------- -----------
30 3,797 LSE 14:30:16 1862088
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:16 1862084
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:16 1862071
------------- ----------- -------------------- -----------
322 3,797 LSE 14:30:16 1862068
------------- ----------- -------------------- -----------
11 3,797 LSE 14:30:16 1862066
------------- ----------- -------------------- -----------
347 3,798 LSE 14:30:18 1862168
------------- ----------- -------------------- -----------
128 3,798 LSE 14:30:18 1862166
------------- ----------- -------------------- -----------
97 3,798 LSE 14:30:18 1862164
------------- ----------- -------------------- -----------
183 3,797 LSE 14:30:21 1862324
------------- ----------- -------------------- -----------
341 3,797 LSE 14:30:21 1862322
------------- ----------- -------------------- -----------
2 3,797 LSE 14:30:21 1862320
------------- ----------- -------------------- -----------
8 3,797 LSE 14:30:21 1862318
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:21 1862308
------------- ----------- -------------------- -----------
20 3,798 LSE 14:30:31 1862783
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:31 1862777
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:31 1862762
------------- ----------- -------------------- -----------
22 3,798 LSE 14:30:32 1862802
------------- ----------- -------------------- -----------
49 3,798 LSE 14:30:32 1862800
------------- ----------- -------------------- -----------
13 3,798 LSE 14:30:33 1862836
------------- ----------- -------------------- -----------
187 3,798 LSE 14:30:33 1862834
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:33 1862832
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:33 1862826
------------- ----------- -------------------- -----------
20 3,798 LSE 14:30:36 1862978
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:36 1862975
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:36 1862971
------------- ----------- -------------------- -----------
35 3,798 LSE 14:30:38 1863084
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:38 1863068
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:38 1863065
------------- ----------- -------------------- -----------
20 3,798 LSE 14:30:41 1863200
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:41 1863198
------------- ----------- -------------------- -----------
10 3,798 LSE 14:30:41 1863194
------------- ----------- -------------------- -----------
28 3,798 LSE 14:30:42 1863231
------------- ----------- -------------------- -----------
239 3,798 LSE 14:30:42 1863229
------------- ----------- -------------------- -----------
87 3,798 LSE 14:30:42 1863227
------------- ----------- -------------------- -----------
252 3,798 LSE 14:30:42 1863225
------------- ----------- -------------------- -----------
20 3,797 LSE 14:30:46 1863610
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:46 1863596
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:47 1863658
------------- ----------- -------------------- -----------
10 3,797 LSE 14:30:48 1863685
------------- ----------- -------------------- -----------
170 3,797 LSE 14:30:49 1863730
------------- ----------- -------------------- -----------
157 3,797 LSE 14:30:49 1863728
------------- ----------- -------------------- -----------
224 3,796 LSE 14:31:02 1864417
------------- ----------- -------------------- -----------
11 3,796 LSE 14:31:03 1864420
------------- ----------- -------------------- -----------
40 3,796 LSE 14:31:08 1864873
------------- ----------- -------------------- -----------
10 3,796 LSE 14:31:12 1865041
------------- ----------- -------------------- -----------
10 3,796 LSE 14:31:17 1865240
------------- ----------- -------------------- -----------
10 3,797 LSE 14:31:39 1865971
------------- ----------- -------------------- -----------
30 3,797 LSE 14:31:41 1866112
------------- ----------- -------------------- -----------
10 3,797 LSE 14:31:41 1866107
------------- ----------- -------------------- -----------
10 3,797 LSE 14:31:55 1866517
------------- ----------- -------------------- -----------
11 3,797 LSE 14:31:56 1866591
------------- ----------- -------------------- -----------
226 3,797 LSE 14:31:57 1866618
------------- ----------- -------------------- -----------
324 3,797 LSE 14:31:57 1866622
------------- ----------- -------------------- -----------
3 3,797 LSE 14:31:57 1866620
------------- ----------- -------------------- -----------
10 3,796 LSE 14:32:00 1866711
------------- ----------- -------------------- -----------
30 3,796 LSE 14:32:01 1866775
------------- ----------- -------------------- -----------
10 3,796 LSE 14:32:01 1866769
------------- ----------- -------------------- -----------
10 3,796 LSE 14:32:04 1866935
------------- ----------- -------------------- -----------
10 3,796 LSE 14:32:04 1866927
------------- ----------- -------------------- -----------
97 3,796 LSE 14:32:23 1867492
------------- ----------- -------------------- -----------
128 3,796 LSE 14:32:23 1867494
------------- ----------- -------------------- -----------
132 3,796 LSE 14:32:23 1867486
------------- ----------- -------------------- -----------
97 3,796 LSE 14:32:23 1867484
------------- ----------- -------------------- -----------
128 3,796 LSE 14:32:23 1867482
------------- ----------- -------------------- -----------
55 3,796 LSE 14:32:23 1867480
------------- ----------- -------------------- -----------
300 3,796 LSE 14:32:23 1867478
------------- ----------- -------------------- -----------
5 3,796 LSE 14:32:23 1867476
------------- ----------- -------------------- -----------
66 3,796 LSE 14:32:23 1867474
------------- ----------- -------------------- -----------
289 3,794 LSE 14:32:27 1867764
------------- ----------- -------------------- -----------
10 3,794 LSE 14:32:27 1867762
------------- ----------- -------------------- -----------
315 3,793 LSE 14:32:28 1867773
------------- ----------- -------------------- -----------
40 3,792 LSE 14:32:49 1868505
------------- ----------- -------------------- -----------
10 3,792 LSE 14:32:49 1868501
------------- ----------- -------------------- -----------
10 3,792 LSE 14:32:50 1868618
------------- ----------- -------------------- -----------
252 3,792 LSE 14:32:50 1868551
------------- ----------- -------------------- -----------
10 3,792 LSE 14:32:50 1868549
------------- ----------- -------------------- -----------
10 3,792 LSE 14:32:53 1868695
------------- ----------- -------------------- -----------
5 3,792 LSE 14:32:54 1868728
------------- ----------- -------------------- -----------
10 3,792 LSE 14:32:54 1868726
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:00 1868872
------------- ----------- -------------------- -----------
4 3,792 LSE 14:33:00 1868860
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:01 1868886
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:05 1869073
------------- ----------- -------------------- -----------
20 3,792 LSE 14:33:05 1869044
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:05 1869041
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:10 1869283
------------- ----------- -------------------- -----------
20 3,792 LSE 14:33:10 1869260
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:10 1869252
------------- ----------- -------------------- -----------
17 3,792 LSE 14:33:10 1869245
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:27 1869903
------------- ----------- -------------------- -----------
51 3,792 LSE 14:33:48 1870604
------------- ----------- -------------------- -----------
10 3,792 LSE 14:33:48 1870592
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:00 1870918
------------- ----------- -------------------- -----------
20 3,792 LSE 14:34:00 1870912
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:00 1870909
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:00 1870897
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:05 1871250
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:05 1871237
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:05 1871217
------------- ----------- -------------------- -----------
10 3,792 LSE 14:34:05 1871138
------------- ----------- -------------------- -----------
298 3,792 LSE 14:34:06 1871302
------------- ----------- -------------------- -----------
61 3,792 LSE 14:34:06 1871300
------------- ----------- -------------------- -----------
5 3,792 LSE 14:34:06 1871298
------------- ----------- -------------------- -----------
215 3,792 LSE 14:34:06 1871283
------------- ----------- -------------------- -----------
127 3,792 LSE 14:34:06 1871281
------------- ----------- -------------------- -----------
15 3,792 LSE 14:34:06 1871279
------------- ----------- -------------------- -----------
69 3,792 LSE 14:34:06 1871277
------------- ----------- -------------------- -----------
311 3,792 LSE 14:34:37 1872399
------------- ----------- -------------------- -----------
19 3,792 LSE 14:34:37 1872397
------------- ----------- -------------------- -----------
223 3,796 LSE 14:35:38 1874345
------------- ----------- -------------------- -----------
129 3,796 LSE 14:35:38 1874343
------------- ----------- -------------------- -----------
17 3,795 LSE 14:35:42 1874425
------------- ----------- -------------------- -----------
300 3,795 LSE 14:35:42 1874423
------------- ----------- -------------------- -----------
142 3,795 LSE 14:36:19 1875558
------------- ----------- -------------------- -----------
202 3,795 LSE 14:36:19 1875556
------------- ----------- -------------------- -----------
137 3,797 LSE 14:36:31 1875870
------------- ----------- -------------------- -----------
49 3,797 LSE 14:36:31 1875868
------------- ----------- -------------------- -----------
20 3,797 LSE 14:36:33 1875949
------------- ----------- -------------------- -----------
10 3,797 LSE 14:36:33 1875945
------------- ----------- -------------------- -----------
10 3,797 LSE 14:36:34 1875952
------------- ----------- -------------------- -----------
398 3,801 LSE 14:36:37 1876125
------------- ----------- -------------------- -----------
111 3,801 LSE 14:36:37 1876077
------------- ----------- -------------------- -----------
26 3,801 LSE 14:36:40 1876282
------------- ----------- -------------------- -----------
10 3,801 LSE 14:36:41 1876313
------------- ----------- -------------------- -----------
10 3,801 LSE 14:36:41 1876309
------------- ----------- -------------------- -----------
10 3,801 LSE 14:36:41 1876307
------------- ----------- -------------------- -----------
10 3,801 LSE 14:36:41 1876305
------------- ----------- -------------------- -----------
10 3,802 LSE 14:36:42 1876366
------------- ----------- -------------------- -----------
149 3,802 LSE 14:36:45 1876547
------------- ----------- -------------------- -----------
45 3,802 LSE 14:36:45 1876545
------------- ----------- -------------------- -----------
20 3,802 LSE 14:36:46 1876555
------------- ----------- -------------------- -----------
10 3,802 LSE 14:36:46 1876549
------------- ----------- -------------------- -----------
10 3,802 LSE 14:36:47 1876640
------------- ----------- -------------------- -----------
10 3,802 LSE 14:36:47 1876634
------------- ----------- -------------------- -----------
10 3,802 LSE 14:36:47 1876631
------------- ----------- -------------------- -----------
140 3,802 LSE 14:36:49 1876689
------------- ----------- -------------------- -----------
176 3,802 LSE 14:36:49 1876687
------------- ----------- -------------------- -----------
204 3,802 LSE 14:36:49 1876685
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:11 1877448
------------- ----------- -------------------- -----------
128 3,808 LSE 14:37:11 1877450
------------- ----------- -------------------- -----------
63 3,808 LSE 14:37:11 1877452
------------- ----------- -------------------- -----------
100 3,807 LSE 14:37:11 1877446
------------- ----------- -------------------- -----------
24 3,808 LSE 14:37:11 1877426
------------- ----------- -------------------- -----------
300 3,808 LSE 14:37:11 1877424
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:21 1877653
------------- ----------- -------------------- -----------
30 3,807 LSE 14:37:21 1877640
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:21 1877638
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:22 1877670
------------- ----------- -------------------- -----------
30 3,807 LSE 14:37:26 1877767
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:26 1877763
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:27 1877802
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:28 1877810
------------- ----------- -------------------- -----------
157 3,807 LSE 14:37:29 1877875
------------- ----------- -------------------- -----------
10 3,807 LSE 14:37:29 1877867
------------- ----------- -------------------- -----------
202 3,806 LSE 14:37:30 1877899
------------- ----------- -------------------- -----------
199 3,806 LSE 14:37:30 1877901
------------- ----------- -------------------- -----------
345 3,807 LSE 14:37:30 1877895
------------- ----------- -------------------- -----------
587 3,807 LSE 14:37:30 1877893
------------- ----------- -------------------- -----------
100 3,807 LSE 14:38:03 1879028
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:07 1879275
------------- ----------- -------------------- -----------
100 3,807 LSE 14:38:07 1879268
------------- ----------- -------------------- -----------
40 3,807 LSE 14:38:07 1879261
------------- ----------- -------------------- -----------
211 3,807 LSE 14:38:07 1879238
------------- ----------- -------------------- -----------
330 3,807 LSE 14:38:07 1879236
------------- ----------- -------------------- -----------
129 3,807 LSE 14:38:07 1879233
------------- ----------- -------------------- -----------
13 3,807 LSE 14:38:07 1879231
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:07 1879220
------------- ----------- -------------------- -----------
200 3,807 LSE 14:38:07 1879218
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:13 1879501
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:13 1879499
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:13 1879496
------------- ----------- -------------------- -----------
13 3,807 LSE 14:38:13 1879459
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:15 1879522
------------- ----------- -------------------- -----------
40 3,807 LSE 14:38:17 1879608
------------- ----------- -------------------- -----------
100 3,807 LSE 14:38:17 1879605
------------- ----------- -------------------- -----------
10 3,807 LSE 14:38:17 1879593
------------- ----------- -------------------- -----------
10 3,806 LSE 14:38:18 1879701
------------- ----------- -------------------- -----------
10 3,806 LSE 14:38:18 1879699
------------- ----------- -------------------- -----------
10 3,806 LSE 14:38:18 1879697
------------- ----------- -------------------- -----------
320 3,807 LSE 14:38:18 1879678
------------- ----------- -------------------- -----------
57 3,807 LSE 14:38:18 1879676
------------- ----------- -------------------- -----------
100 3,807 LSE 14:38:18 1879674
------------- ----------- -------------------- -----------
40 3,806 LSE 14:38:36 1880133
------------- ----------- -------------------- -----------
125 3,807 LSE 14:39:08 1880916
------------- ----------- -------------------- -----------
55 3,807 LSE 14:39:08 1880914
------------- ----------- -------------------- -----------
47 3,807 LSE 14:39:08 1880912
------------- ----------- -------------------- -----------
94 3,807 LSE 14:39:08 1880910
------------- ----------- -------------------- -----------
363 3,807 LSE 14:39:26 1881461
------------- ----------- -------------------- -----------
108 3,806 LSE 14:40:00 1882388
------------- ----------- -------------------- -----------
430 3,806 LSE 14:40:00 1882386
------------- ----------- -------------------- -----------
100 3,806 LSE 14:40:00 1882369
------------- ----------- -------------------- -----------
100 3,805 LSE 14:40:01 1882434
------------- ----------- -------------------- -----------
100 3,805 LSE 14:40:06 1882615
------------- ----------- -------------------- -----------
48 3,805 LSE 14:40:06 1882611
------------- ----------- -------------------- -----------
48 3,805 LSE 14:40:06 1882609
------------- ----------- -------------------- -----------
214 3,805 LSE 14:40:07 1882649
------------- ----------- -------------------- -----------
112 3,805 LSE 14:40:07 1882647
------------- ----------- -------------------- -----------
217 3,805 LSE 14:40:07 1882643
------------- ----------- -------------------- -----------
297 3,804 LSE 14:40:16 1882926
------------- ----------- -------------------- -----------
362 3,804 LSE 14:40:16 1882924
------------- ----------- -------------------- -----------
111 3,800 LSE 14:40:40 1883611
------------- ----------- -------------------- -----------
21 3,800 LSE 14:40:40 1883602
------------- ----------- -------------------- -----------
100 3,800 LSE 14:40:41 1883624
------------- ----------- -------------------- -----------
100 3,800 LSE 14:40:43 1883687
------------- ----------- -------------------- -----------
17 3,800 LSE 14:40:45 1883823
------------- ----------- -------------------- -----------
4 3,800 LSE 14:40:45 1883821
------------- ----------- -------------------- -----------
189 3,800 LSE 14:40:46 1883906
------------- ----------- -------------------- -----------
100 3,800 LSE 14:40:46 1883904
------------- ----------- -------------------- -----------
20 3,801 LSE 14:41:08 1884546
------------- ----------- -------------------- -----------
20 3,801 LSE 14:41:13 1884633
------------- ----------- -------------------- -----------
10 3,801 LSE 14:41:13 1884631
------------- ----------- -------------------- -----------
42 3,801 LSE 14:41:13 1884599
------------- ----------- -------------------- -----------
126 3,803 LSE 14:42:16 1886226
------------- ----------- -------------------- -----------
69 3,803 LSE 14:42:16 1886224
------------- ----------- -------------------- -----------
128 3,803 LSE 14:42:16 1886222
------------- ----------- -------------------- -----------
97 3,803 LSE 14:42:16 1886220
------------- ----------- -------------------- -----------
13 3,802 LSE 14:42:16 1886218
------------- ----------- -------------------- -----------
300 3,802 LSE 14:42:47 1886931
------------- ----------- -------------------- -----------
63 3,802 LSE 14:42:47 1886933
------------- ----------- -------------------- -----------
30 3,801 LSE 14:42:48 1887027
------------- ----------- -------------------- -----------
34 3,801 LSE 14:42:56 1887278
------------- ----------- -------------------- -----------
300 3,801 LSE 14:42:56 1887276
------------- ----------- -------------------- -----------
233 3,800 LSE 14:43:22 1887787
------------- ----------- -------------------- -----------
111 3,800 LSE 14:43:22 1887785
------------- ----------- -------------------- -----------
91 3,797 LSE 14:43:43 1888310
------------- ----------- -------------------- -----------
252 3,797 LSE 14:43:43 1888308
------------- ----------- -------------------- -----------
10 3,795 LSE 14:44:17 1889075
------------- ----------- -------------------- -----------
10 3,795 LSE 14:44:18 1889117
------------- ----------- -------------------- -----------
322 3,795 LSE 14:44:20 1889166
------------- ----------- -------------------- -----------
168 3,796 LSE 14:45:22 1890842
------------- ----------- -------------------- -----------
183 3,796 LSE 14:45:22 1890840
------------- ----------- -------------------- -----------
219 3,799 LSE 14:46:24 1892647
------------- ----------- -------------------- -----------
300 3,799 LSE 14:46:24 1892649
------------- ----------- -------------------- -----------
70 3,799 LSE 14:46:24 1892651
------------- ----------- -------------------- -----------
5 3,799 LSE 14:46:24 1892653
------------- ----------- -------------------- -----------
374 3,798 LSE 14:46:32 1893019
------------- ----------- -------------------- -----------
277 3,798 LSE 14:46:32 1893017
------------- ----------- -------------------- -----------
93 3,797 LSE 14:47:39 1895401
------------- ----------- -------------------- -----------
261 3,797 LSE 14:47:39 1895399
------------- ----------- -------------------- -----------
79 3,796 LSE 14:47:46 1895655
------------- ----------- -------------------- -----------
508 3,796 LSE 14:47:46 1895653
------------- ----------- -------------------- -----------
409 3,795 LSE 14:48:16 1896579
------------- ----------- -------------------- -----------
97 3,795 LSE 14:48:17 1896623
------------- ----------- -------------------- -----------
124 3,795 LSE 14:48:17 1896621
------------- ----------- -------------------- -----------
61 3,795 LSE 14:48:17 1896619
------------- ----------- -------------------- -----------
37 3,793 LSE 14:48:34 1897094
------------- ----------- -------------------- -----------
250 3,793 LSE 14:48:34 1897096
------------- ----------- -------------------- -----------
132 3,793 LSE 14:48:41 1897382
------------- ----------- -------------------- -----------
115 3,793 LSE 14:48:41 1897354
------------- ----------- -------------------- -----------
209 3,793 LSE 14:48:41 1897352
------------- ----------- -------------------- -----------
19 3,793 LSE 14:48:41 1897350
------------- ----------- -------------------- -----------
28 3,793 LSE 14:48:41 1897348
------------- ----------- -------------------- -----------
2 3,797 LSE 14:50:38 1901095
------------- ----------- -------------------- -----------
313 3,797 LSE 14:50:38 1901093
------------- ----------- -------------------- -----------
300 3,797 LSE 14:50:38 1901091
------------- ----------- -------------------- -----------
421 3,796 LSE 14:51:30 1902499
------------- ----------- -------------------- -----------
382 3,796 LSE 14:51:30 1902491
------------- ----------- -------------------- -----------
90 3,795 LSE 14:51:37 1902748
------------- ----------- -------------------- -----------
128 3,795 LSE 14:51:37 1902746
------------- ----------- -------------------- -----------
25 3,795 LSE 14:51:37 1902752
------------- ----------- -------------------- -----------
127 3,795 LSE 14:51:37 1902750
------------- ----------- -------------------- -----------
299 3,795 LSE 14:51:37 1902744
------------- ----------- -------------------- -----------
93 3,795 LSE 14:51:37 1902711
------------- ----------- -------------------- -----------
5 3,793 LSE 14:51:45 1903166
------------- ----------- -------------------- -----------
300 3,793 LSE 14:51:45 1903164
------------- ----------- -------------------- -----------
63 3,792 LSE 14:51:50 1903319
------------- ----------- -------------------- -----------
190 3,792 LSE 14:51:50 1903317
------------- ----------- -------------------- -----------
84 3,792 LSE 14:51:50 1903315
------------- ----------- -------------------- -----------
11 3,793 LSE 14:52:50 1905133
------------- ----------- -------------------- -----------
10 3,793 LSE 14:52:55 1905252
------------- ----------- -------------------- -----------
97 3,794 LSE 14:53:50 1907053
------------- ----------- -------------------- -----------
315 3,794 LSE 14:53:50 1907047
------------- ----------- -------------------- -----------
331 3,794 LSE 14:53:50 1907045
------------- ----------- -------------------- -----------
19 3,798 LSE 14:55:00 1908979
------------- ----------- -------------------- -----------
56 3,798 LSE 14:55:12 1909365
------------- ----------- -------------------- -----------
254 3,798 LSE 14:55:12 1909363
------------- ----------- -------------------- -----------
181 3,797 LSE 14:55:18 1909543
------------- ----------- -------------------- -----------
294 3,797 LSE 14:55:18 1909541
------------- ----------- -------------------- -----------
333 3,797 LSE 14:55:18 1909545
------------- ----------- -------------------- -----------
130 3,799 LSE 14:56:02 1910625
------------- ----------- -------------------- -----------
185 3,799 LSE 14:56:02 1910623
------------- ----------- -------------------- -----------
97 3,799 LSE 14:56:42 1911636
------------- ----------- -------------------- -----------
290 3,799 LSE 14:56:42 1911634
------------- ----------- -------------------- -----------
37 3,799 LSE 14:56:42 1911632
------------- ----------- -------------------- -----------
123 3,799 LSE 14:57:16 1912798
------------- ----------- -------------------- -----------
86 3,799 LSE 14:57:16 1912794
------------- ----------- -------------------- -----------
128 3,799 LSE 14:57:16 1912792
------------- ----------- -------------------- -----------
129 3,799 LSE 14:57:16 1912790
------------- ----------- -------------------- -----------
81 3,799 LSE 14:57:16 1912782
------------- ----------- -------------------- -----------
287 3,799 LSE 14:57:16 1912780
------------- ----------- -------------------- -----------
55 3,798 LSE 14:58:04 1914104
------------- ----------- -------------------- -----------
44 3,798 LSE 14:58:04 1914106
------------- ----------- -------------------- -----------
5 3,798 LSE 14:58:04 1914102
------------- ----------- -------------------- -----------
300 3,798 LSE 14:58:04 1914100
------------- ----------- -------------------- -----------
185 3,797 LSE 14:58:06 1914194
------------- ----------- -------------------- -----------
200 3,797 LSE 14:58:06 1914192
------------- ----------- -------------------- -----------
398 3,797 LSE 14:58:22 1914692
------------- ----------- -------------------- -----------
226 3,796 LSE 14:58:23 1914714
------------- ----------- -------------------- -----------
95 3,796 LSE 14:58:24 1914735
------------- ----------- -------------------- -----------
2 3,795 LSE 14:59:50 1917674
------------- ----------- -------------------- -----------
310 3,795 LSE 14:59:50 1917672
------------- ----------- -------------------- -----------
299 3,797 LSE 15:00:18 1921461
------------- ----------- -------------------- -----------
178 3,800 LSE 15:00:43 1923103
------------- ----------- -------------------- -----------
175 3,800 LSE 15:00:43 1923080
------------- ----------- -------------------- -----------
70 3,801 LSE 15:00:49 1923375
------------- ----------- -------------------- -----------
300 3,801 LSE 15:00:49 1923373
------------- ----------- -------------------- -----------
111 3,801 LSE 15:01:03 1923898
------------- ----------- -------------------- -----------
137 3,802 LSE 15:01:10 1924360
------------- ----------- -------------------- -----------
425 3,802 LSE 15:01:10 1924341
------------- ----------- -------------------- -----------
315 3,802 LSE 15:01:10 1924337
------------- ----------- -------------------- -----------
191 3,801 LSE 15:01:10 1924339
------------- ----------- -------------------- -----------
315 3,801 LSE 15:01:42 1925638
------------- ----------- -------------------- -----------
128 3,804 LSE 15:02:59 1928650
------------- ----------- -------------------- -----------
183 3,804 LSE 15:02:59 1928648
------------- ----------- -------------------- -----------
300 3,804 LSE 15:02:59 1928646
------------- ----------- -------------------- -----------
400 3,804 LSE 15:03:09 1929096
------------- ----------- -------------------- -----------
400 3,803 LSE 15:03:20 1929685
------------- ----------- -------------------- -----------
400 3,805 LSE 15:03:40 1930333
------------- ----------- -------------------- -----------
355 3,804 LSE 15:04:04 1931100
------------- ----------- -------------------- -----------
400 3,804 LSE 15:04:38 1932011
------------- ----------- -------------------- -----------
200 3,804 LSE 15:04:52 1932544
------------- ----------- -------------------- -----------
81 3,807 LSE 15:06:12 1935003
------------- ----------- -------------------- -----------
80 3,808 LSE 15:06:18 1935277
------------- ----------- -------------------- -----------
24 3,808 LSE 15:06:18 1935275
------------- ----------- -------------------- -----------
17 3,808 LSE 15:06:19 1935296
------------- ----------- -------------------- -----------
350 3,808 LSE 15:06:19 1935294
------------- ----------- -------------------- -----------
59 3,808 LSE 15:06:25 1935482
------------- ----------- -------------------- -----------
62 3,808 LSE 15:06:27 1935562
------------- ----------- -------------------- -----------
97 3,808 LSE 15:06:27 1935560
------------- ----------- -------------------- -----------
128 3,808 LSE 15:06:27 1935558
------------- ----------- -------------------- -----------
33 3,807 LSE 15:06:27 1935556
------------- ----------- -------------------- -----------
396 3,807 LSE 15:06:27 1935554
------------- ----------- -------------------- -----------
128 3,809 LSE 15:07:54 1938115
------------- ----------- -------------------- -----------
50 3,809 LSE 15:07:54 1938113
------------- ----------- -------------------- -----------
300 3,809 LSE 15:07:54 1938111
------------- ----------- -------------------- -----------
215 3,809 LSE 15:07:54 1938109
------------- ----------- -------------------- -----------
111 3,808 LSE 15:08:03 1938457
------------- ----------- -------------------- -----------
128 3,809 LSE 15:08:20 1938959
------------- ----------- -------------------- -----------
97 3,809 LSE 15:08:20 1938957
------------- ----------- -------------------- -----------
231 3,808 LSE 15:08:20 1938954
------------- ----------- -------------------- -----------
97 3,809 LSE 15:08:22 1939015
------------- ----------- -------------------- -----------
128 3,809 LSE 15:08:22 1939013
------------- ----------- -------------------- -----------
25 3,808 LSE 15:08:22 1939011
------------- ----------- -------------------- -----------
128 3,809 LSE 15:08:22 1939000
------------- ----------- -------------------- -----------
97 3,809 LSE 15:08:22 1938998
------------- ----------- -------------------- -----------
400 3,809 LSE 15:08:23 1939042
------------- ----------- -------------------- -----------
374 3,808 LSE 15:08:31 1939230
------------- ----------- -------------------- -----------
343 3,811 LSE 15:11:02 1943474
------------- ----------- -------------------- -----------
400 3,811 LSE 15:11:19 1944099
------------- ----------- -------------------- -----------
77 3,811 LSE 15:11:19 1944101
------------- ----------- -------------------- -----------
302 3,810 LSE 15:11:19 1944097
------------- ----------- -------------------- -----------
353 3,810 LSE 15:11:19 1944095
------------- ----------- -------------------- -----------
63 3,810 LSE 15:12:05 1945435
------------- ----------- -------------------- -----------
244 3,810 LSE 15:12:05 1945437
------------- ----------- -------------------- -----------
90 3,813 LSE 15:13:40 1948365
------------- ----------- -------------------- -----------
76 3,813 LSE 15:13:40 1948363
------------- ----------- -------------------- -----------
433 3,813 LSE 15:13:40 1948361
------------- ----------- -------------------- -----------
11 3,814 LSE 15:14:32 1949742
------------- ----------- -------------------- -----------
146 3,813 LSE 15:15:01 1950588
------------- ----------- -------------------- -----------
97 3,813 LSE 15:15:01 1950586
------------- ----------- -------------------- -----------
128 3,813 LSE 15:15:01 1950584
------------- ----------- -------------------- -----------
129 3,813 LSE 15:15:01 1950582
------------- ----------- -------------------- -----------
75 3,813 LSE 15:15:01 1950578
------------- ----------- -------------------- -----------
338 3,813 LSE 15:15:01 1950576
------------- ----------- -------------------- -----------
273 3,813 LSE 15:15:33 1951622
------------- ----------- -------------------- -----------
128 3,813 LSE 15:15:33 1951612
------------- ----------- -------------------- -----------
79 3,813 LSE 15:15:33 1951616
------------- ----------- -------------------- -----------
97 3,813 LSE 15:15:33 1951614
------------- ----------- -------------------- -----------
74 3,813 LSE 15:15:33 1951610
------------- ----------- -------------------- -----------
291 3,813 LSE 15:15:33 1951608
------------- ----------- -------------------- -----------
341 3,813 LSE 15:16:59 1954280
------------- ----------- -------------------- -----------
140 3,812 LSE 15:17:03 1954492
------------- ----------- -------------------- -----------
34 3,812 LSE 15:17:03 1954490
------------- ----------- -------------------- -----------
193 3,812 LSE 15:17:03 1954488
------------- ----------- -------------------- -----------
10 3,809 LSE 15:17:26 1955549
------------- ----------- -------------------- -----------
18 3,809 LSE 15:17:26 1955542
------------- ----------- -------------------- -----------
10 3,809 LSE 15:17:37 1955878
------------- ----------- -------------------- -----------
2 3,809 LSE 15:17:37 1955867
------------- ----------- -------------------- -----------
10 3,809 LSE 15:17:37 1955865
------------- ----------- -------------------- -----------
285 3,809 LSE 15:17:38 1955903
------------- ----------- -------------------- -----------
305 3,808 LSE 15:18:36 1957472
------------- ----------- -------------------- -----------
11 3,807 LSE 15:18:41 1957685
------------- ----------- -------------------- -----------
310 3,807 LSE 15:18:41 1957687
------------- ----------- -------------------- -----------
308 3,807 LSE 15:18:41 1957657
------------- ----------- -------------------- -----------
352 3,812 LSE 15:20:01 1959949
------------- ----------- -------------------- -----------
304 3,813 LSE 15:21:08 1961726
------------- ----------- -------------------- -----------
337 3,815 LSE 15:21:12 1961810
------------- ----------- -------------------- -----------
370 3,815 LSE 15:21:16 1962056
------------- ----------- -------------------- -----------
126 3,815 LSE 15:21:16 1962046
------------- ----------- -------------------- -----------
136 3,814 LSE 15:21:21 1962266
------------- ----------- -------------------- -----------
100 3,814 LSE 15:21:21 1962264
------------- ----------- -------------------- -----------
357 3,814 LSE 15:21:21 1962262
------------- ----------- -------------------- -----------
326 3,814 LSE 15:21:21 1962260
------------- ----------- -------------------- -----------
84 3,814 LSE 15:21:52 1963130
------------- ----------- -------------------- -----------
128 3,814 LSE 15:21:52 1963128
------------- ----------- -------------------- -----------
97 3,814 LSE 15:21:52 1963132
------------- ----------- -------------------- -----------
129 3,814 LSE 15:21:52 1963134
------------- ----------- -------------------- -----------
345 3,814 LSE 15:21:52 1963124
------------- ----------- -------------------- -----------
409 3,814 LSE 15:21:52 1963122
------------- ----------- -------------------- -----------
302 3,813 LSE 15:21:59 1963291
------------- ----------- -------------------- -----------
362 3,812 LSE 15:22:20 1963937
------------- ----------- -------------------- -----------
72 3,813 LSE 15:23:24 1965518
------------- ----------- -------------------- -----------
97 3,813 LSE 15:23:24 1965516
------------- ----------- -------------------- -----------
128 3,813 LSE 15:23:24 1965514
------------- ----------- -------------------- -----------
366 3,813 LSE 15:23:24 1965512
------------- ----------- -------------------- -----------
149 3,817 LSE 15:24:23 1966985
------------- ----------- -------------------- -----------
660 3,817 LSE 15:24:23 1966983
------------- ----------- -------------------- -----------
351 3,817 LSE 15:24:23 1966981
------------- ----------- -------------------- -----------
319 3,816 LSE 15:25:01 1969132
------------- ----------- -------------------- -----------
346 3,815 LSE 15:25:11 1969740
------------- ----------- -------------------- -----------
51 3,819 LSE 15:27:08 1973164
------------- ----------- -------------------- -----------
279 3,819 LSE 15:27:08 1973162
------------- ----------- -------------------- -----------
21 3,819 LSE 15:27:08 1973160
------------- ----------- -------------------- -----------
300 3,819 LSE 15:27:08 1973158
------------- ----------- -------------------- -----------
354 3,820 LSE 15:27:08 1973139
------------- ----------- -------------------- -----------
51 3,820 LSE 15:27:08 1973141
------------- ----------- -------------------- -----------
151 3,820 LSE 15:27:08 1973137
------------- ----------- -------------------- -----------
203 3,818 LSE 15:27:23 1973465
------------- ----------- -------------------- -----------
149 3,818 LSE 15:27:23 1973463
------------- ----------- -------------------- -----------
312 3,821 LSE 15:28:43 1975619
------------- ----------- -------------------- -----------
44 3,821 LSE 15:28:43 1975617
------------- ----------- -------------------- -----------
358 3,821 LSE 15:28:43 1975615
------------- ----------- -------------------- -----------
354 3,820 LSE 15:29:34 1977106
------------- ----------- -------------------- -----------
413 3,819 LSE 15:29:49 1977553
------------- ----------- -------------------- -----------
181 3,819 LSE 15:29:49 1977551
------------- ----------- -------------------- -----------
33 3,818 LSE 15:30:02 1977889
------------- ----------- -------------------- -----------
27 3,818 LSE 15:30:02 1977893
------------- ----------- -------------------- -----------
316 3,818 LSE 15:30:02 1977891
------------- ----------- -------------------- -----------
19 3,817 LSE 15:30:11 1978177
------------- ----------- -------------------- -----------
318 3,817 LSE 15:30:11 1978175
------------- ----------- -------------------- -----------
86 3,816 LSE 15:30:23 1978516
------------- ----------- -------------------- -----------
74 3,816 LSE 15:30:23 1978514
------------- ----------- -------------------- -----------
149 3,816 LSE 15:30:23 1978512
------------- ----------- -------------------- -----------
343 3,819 LSE 15:31:46 1981107
------------- ----------- -------------------- -----------
63 3,818 LSE 15:32:04 1981759
------------- ----------- -------------------- -----------
300 3,818 LSE 15:32:04 1981757
------------- ----------- -------------------- -----------
63 3,827 LSE 15:33:53 1984524
------------- ----------- -------------------- -----------
120 3,827 LSE 15:33:53 1984522
------------- ----------- -------------------- -----------
1 3,827 LSE 15:33:53 1984520
------------- ----------- -------------------- -----------
300 3,827 LSE 15:33:53 1984518
------------- ----------- -------------------- -----------
118 3,827 LSE 15:33:53 1984516
------------- ----------- -------------------- -----------
420 3,829 LSE 15:34:13 1985135
------------- ----------- -------------------- -----------
66 3,828 LSE 15:34:26 1985437
------------- ----------- -------------------- -----------
300 3,828 LSE 15:34:26 1985435
------------- ----------- -------------------- -----------
329 3,828 LSE 15:34:47 1985975
------------- ----------- -------------------- -----------
335 3,827 LSE 15:35:11 1986815
------------- ----------- -------------------- -----------
138 3,829 LSE 15:36:07 1988644
------------- ----------- -------------------- -----------
53 3,829 LSE 15:36:07 1988642
------------- ----------- -------------------- -----------
313 3,829 LSE 15:36:07 1988640
------------- ----------- -------------------- -----------
97 3,829 LSE 15:36:32 1989345
------------- ----------- -------------------- -----------
128 3,829 LSE 15:36:32 1989343
------------- ----------- -------------------- -----------
63 3,829 LSE 15:36:32 1989349
------------- ----------- -------------------- -----------
83 3,829 LSE 15:36:32 1989347
------------- ----------- -------------------- -----------
149 3,828 LSE 15:36:32 1989341
------------- ----------- -------------------- -----------
230 3,828 LSE 15:36:32 1989339
------------- ----------- -------------------- -----------
320 3,828 LSE 15:37:00 1989924
------------- ----------- -------------------- -----------
107 3,829 LSE 15:37:37 1991048
------------- ----------- -------------------- -----------
215 3,829 LSE 15:37:37 1991046
------------- ----------- -------------------- -----------
321 3,829 LSE 15:38:06 1991921
------------- ----------- -------------------- -----------
95 3,828 LSE 15:38:33 1992567
------------- ----------- -------------------- -----------
249 3,828 LSE 15:38:33 1992565
------------- ----------- -------------------- -----------
18 3,828 LSE 15:38:33 1992563
------------- ----------- -------------------- -----------
349 3,827 LSE 15:38:54 1993383
------------- ----------- -------------------- -----------
208 3,827 LSE 15:40:02 1995372
------------- ----------- -------------------- -----------
48 3,827 LSE 15:40:02 1995363
------------- ----------- -------------------- -----------
338 3,831 LSE 15:41:41 1998770
------------- ----------- -------------------- -----------
22 3,830 LSE 15:41:56 1999102
------------- ----------- -------------------- -----------
102 3,830 LSE 15:42:04 1999349
------------- ----------- -------------------- -----------
161 3,830 LSE 15:42:06 1999393
------------- ----------- -------------------- -----------
189 3,830 LSE 15:42:06 1999389
------------- ----------- -------------------- -----------
186 3,830 LSE 15:42:06 1999391
------------- ----------- -------------------- -----------
19 3,830 LSE 15:42:22 2000093
------------- ----------- -------------------- -----------
26 3,830 LSE 15:42:22 2000095
------------- ----------- -------------------- -----------
166 3,830 LSE 15:42:29 2000290
------------- ----------- -------------------- -----------
146 3,830 LSE 15:42:29 2000288
------------- ----------- -------------------- -----------
128 3,829 LSE 15:42:35 2000533
------------- ----------- -------------------- -----------
97 3,829 LSE 15:42:35 2000531
------------- ----------- -------------------- -----------
66 3,829 LSE 15:42:35 2000529
------------- ----------- -------------------- -----------
300 3,829 LSE 15:42:35 2000527
------------- ----------- -------------------- -----------
326 3,828 LSE 15:42:37 2000687
------------- ----------- -------------------- -----------
326 3,826 LSE 15:44:52 2004190
------------- ----------- -------------------- -----------
144 3,833 LSE 15:46:03 2006891
------------- ----------- -------------------- -----------
224 3,833 LSE 15:46:04 2007016
------------- ----------- -------------------- -----------
213 3,834 LSE 15:46:32 2008016
------------- ----------- -------------------- -----------
122 3,834 LSE 15:46:32 2008014
------------- ----------- -------------------- -----------
332 3,834 LSE 15:46:33 2008043
------------- ----------- -------------------- -----------
256 3,833 LSE 15:46:33 2008041
------------- ----------- -------------------- -----------
11 3,834 LSE 15:47:42 2010444
------------- ----------- -------------------- -----------
320 3,834 LSE 15:47:42 2010442
------------- ----------- -------------------- -----------
300 3,834 LSE 15:47:42 2010440
------------- ----------- -------------------- -----------
166 3,833 LSE 15:47:45 2010629
------------- ----------- -------------------- -----------
22 3,833 LSE 15:47:45 2010627
------------- ----------- -------------------- -----------
188 3,833 LSE 15:47:45 2010625
------------- ----------- -------------------- -----------
47 3,833 LSE 15:47:46 2010654
------------- ----------- -------------------- -----------
305 3,833 LSE 15:47:46 2010652
------------- ----------- -------------------- -----------
99 3,833 LSE 15:47:46 2010650
------------- ----------- -------------------- -----------
11 3,832 LSE 15:48:11 2011396
------------- ----------- -------------------- -----------
10 3,832 LSE 15:48:12 2011571
------------- ----------- -------------------- -----------
40 3,832 LSE 15:48:12 2011531
------------- ----------- -------------------- -----------
355 3,834 LSE 15:48:43 2012519
------------- ----------- -------------------- -----------
11 3,833 LSE 15:48:59 2013131
------------- ----------- -------------------- -----------
121 3,833 LSE 15:49:03 2013308
------------- ----------- -------------------- -----------
111 3,833 LSE 15:49:03 2013306
------------- ----------- -------------------- -----------
90 3,833 LSE 15:49:03 2013281
------------- ----------- -------------------- -----------
302 3,832 LSE 15:49:33 2014200
------------- ----------- -------------------- -----------
124 3,834 LSE 15:51:03 2016522
------------- ----------- -------------------- -----------
19 3,834 LSE 15:51:03 2016520
------------- ----------- -------------------- -----------
197 3,834 LSE 15:51:03 2016518
------------- ----------- -------------------- -----------
154 3,834 LSE 15:51:03 2016516
------------- ----------- -------------------- -----------
97 3,835 LSE 15:51:54 2017641
------------- ----------- -------------------- -----------
128 3,835 LSE 15:51:54 2017639
------------- ----------- -------------------- -----------
128 3,834 LSE 15:52:01 2017806
------------- ----------- -------------------- -----------
97 3,834 LSE 15:52:01 2017808
------------- ----------- -------------------- -----------
272 3,834 LSE 15:52:01 2017798
------------- ----------- -------------------- -----------
81 3,834 LSE 15:52:01 2017796
------------- ----------- -------------------- -----------
134 3,834 LSE 15:52:01 2017794
------------- ----------- -------------------- -----------
43 3,834 LSE 15:52:01 2017791
------------- ----------- -------------------- -----------
317 3,837 LSE 15:53:14 2019535
------------- ----------- -------------------- -----------
265 3,839 LSE 15:54:33 2021066
------------- ----------- -------------------- -----------
111 3,839 LSE 15:54:33 2021064
------------- ----------- -------------------- -----------
20 3,839 LSE 15:55:15 2022025
------------- ----------- -------------------- -----------
34 3,839 LSE 15:55:15 2022023
------------- ----------- -------------------- -----------
111 3,839 LSE 15:55:15 2022021
------------- ----------- -------------------- -----------
111 3,839 LSE 15:55:15 2022013
------------- ----------- -------------------- -----------
13 3,839 LSE 15:55:15 2022011
------------- ----------- -------------------- -----------
81 3,839 LSE 15:55:28 2022398
------------- ----------- -------------------- -----------
120 3,839 LSE 15:55:28 2022396
------------- ----------- -------------------- -----------
110 3,839 LSE 15:55:28 2022394
------------- ----------- -------------------- -----------
89 3,839 LSE 15:55:28 2022392
------------- ----------- -------------------- -----------
228 3,839 LSE 15:55:28 2022390
------------- ----------- -------------------- -----------
122 3,839 LSE 15:56:28 2023743
------------- ----------- -------------------- -----------
96 3,839 LSE 15:56:28 2023739
------------- ----------- -------------------- -----------
50 3,839 LSE 15:56:28 2023745
------------- ----------- -------------------- -----------
112 3,839 LSE 15:56:28 2023747
------------- ----------- -------------------- -----------
128 3,839 LSE 15:56:28 2023741
------------- ----------- -------------------- -----------
90 3,838 LSE 15:56:33 2023869
------------- ----------- -------------------- -----------
300 3,838 LSE 15:56:33 2023867
------------- ----------- -------------------- -----------
367 3,837 LSE 15:56:40 2024172
------------- ----------- -------------------- -----------
344 3,836 LSE 15:56:48 2024391
------------- ----------- -------------------- -----------
329 3,835 LSE 15:57:07 2024824
------------- ----------- -------------------- -----------
22 3,833 LSE 15:58:19 2026497
------------- ----------- -------------------- -----------
274 3,833 LSE 15:58:19 2026495
------------- ----------- -------------------- -----------
317 3,833 LSE 15:58:20 2026511
------------- ----------- -------------------- -----------
2 3,833 LSE 15:58:20 2026509
------------- ----------- -------------------- -----------
112 3,835 LSE 15:59:57 2029331
------------- ----------- -------------------- -----------
122 3,835 LSE 15:59:57 2029333
------------- ----------- -------------------- -----------
94 3,835 LSE 15:59:57 2029335
------------- ----------- -------------------- -----------
11 3,835 LSE 15:59:57 2029329
------------- ----------- -------------------- -----------
122 3,834 LSE 16:00:02 2029786
------------- ----------- -------------------- -----------
128 3,834 LSE 16:00:02 2029784
------------- ----------- -------------------- -----------
31 3,834 LSE 16:00:02 2029782
------------- ----------- -------------------- -----------
285 3,834 LSE 16:00:02 2029780
------------- ----------- -------------------- -----------
322 3,833 LSE 16:00:16 2030777
------------- ----------- -------------------- -----------
70 3,832 LSE 16:00:24 2031068
------------- ----------- -------------------- -----------
291 3,832 LSE 16:00:24 2031066
------------- ----------- -------------------- -----------
27 3,830 LSE 16:01:10 2032844
------------- ----------- -------------------- -----------
378 3,830 LSE 16:01:10 2032842
------------- ----------- -------------------- -----------
56 3,829 LSE 16:01:37 2033493
------------- ----------- -------------------- -----------
300 3,829 LSE 16:01:37 2033491
------------- ----------- -------------------- -----------
9 3,829 LSE 16:01:47 2033697
------------- ----------- -------------------- -----------
400 3,829 LSE 16:01:47 2033699
------------- ----------- -------------------- -----------
21 3,829 LSE 16:01:47 2033701
------------- ----------- -------------------- -----------
351 3,829 LSE 16:02:28 2034672
------------- ----------- -------------------- -----------
34 3,828 LSE 16:02:46 2035119
------------- ----------- -------------------- -----------
395 3,828 LSE 16:02:46 2035117
------------- ----------- -------------------- -----------
395 3,827 LSE 16:02:52 2035248
------------- ----------- -------------------- -----------
199 3,826 LSE 16:03:00 2035520
------------- ----------- -------------------- -----------
128 3,826 LSE 16:03:00 2035518
------------- ----------- -------------------- -----------
14 3,825 LSE 16:03:23 2036108
------------- ----------- -------------------- -----------
142 3,825 LSE 16:03:23 2036106
------------- ----------- -------------------- -----------
142 3,825 LSE 16:03:23 2036104
------------- ----------- -------------------- -----------
133 3,825 LSE 16:03:45 2036633
------------- ----------- -------------------- -----------
400 3,825 LSE 16:03:45 2036631
------------- ----------- -------------------- -----------
400 3,825 LSE 16:04:08 2037110
------------- ----------- -------------------- -----------
73 3,826 LSE 16:05:04 2038419
------------- ----------- -------------------- -----------
375 3,826 LSE 16:05:04 2038417
------------- ----------- -------------------- -----------
19 3,825 LSE 16:05:04 2038409
------------- ----------- -------------------- -----------
122 3,826 LSE 16:05:09 2038613
------------- ----------- -------------------- -----------
128 3,826 LSE 16:05:09 2038611
------------- ----------- -------------------- -----------
61 3,826 LSE 16:05:09 2038609
------------- ----------- -------------------- -----------
10 3,827 LSE 16:06:09 2040622
------------- ----------- -------------------- -----------
342 3,827 LSE 16:06:12 2040729
------------- ----------- -------------------- -----------
11 3,827 LSE 16:06:23 2041082
------------- ----------- -------------------- -----------
122 3,827 LSE 16:06:23 2041076
------------- ----------- -------------------- -----------
110 3,827 LSE 16:06:23 2041080
------------- ----------- -------------------- -----------
128 3,827 LSE 16:06:23 2041078
------------- ----------- -------------------- -----------
61 3,827 LSE 16:06:23 2041074
------------- ----------- -------------------- -----------
300 3,827 LSE 16:06:23 2041072
------------- ----------- -------------------- -----------
189 3,827 LSE 16:06:23 2041070
------------- ----------- -------------------- -----------
11 3,827 LSE 16:06:23 2041068
------------- ----------- -------------------- -----------
200 3,827 LSE 16:06:26 2041132
------------- ----------- -------------------- -----------
298 3,826 LSE 16:07:21 2042376
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
434 44.69 ISE 08:08:02 1484993
------------- -------------- -------------------- --------
9 44.65 ISE 08:08:24 1485424
------------- -------------- -------------------- --------
442 44.70 ISE 08:09:34 1487202
------------- -------------- -------------------- --------
217 44.68 ISE 08:10:11 1487978
------------- -------------- -------------------- --------
243 44.68 ISE 08:10:12 1488001
------------- -------------- -------------------- --------
449 44.67 ISE 08:10:36 1488656
------------- -------------- -------------------- --------
274 44.68 ISE 08:15:43 1494809
------------- -------------- -------------------- --------
150 44.68 ISE 08:15:43 1494807
------------- -------------- -------------------- --------
3 44.66 ISE 08:15:45 1494924
------------- -------------- -------------------- --------
201 44.66 ISE 08:15:48 1494973
------------- -------------- -------------------- --------
101 44.66 ISE 08:15:57 1495098
------------- -------------- -------------------- --------
150 44.66 ISE 08:15:57 1495096
------------- -------------- -------------------- --------
470 44.61 ISE 08:17:50 1497385
------------- -------------- -------------------- --------
68 44.56 ISE 08:20:52 1501336
------------- -------------- -------------------- --------
383 44.56 ISE 08:20:52 1501334
------------- -------------- -------------------- --------
477 44.54 ISE 08:22:07 1502656
------------- -------------- -------------------- --------
448 44.65 ISE 08:28:34 1510372
------------- -------------- -------------------- --------
439 44.62 ISE 08:29:07 1511068
------------- -------------- -------------------- --------
426 44.66 ISE 08:32:16 1515684
------------- -------------- -------------------- --------
353 44.59 ISE 08:35:32 1520357
------------- -------------- -------------------- --------
114 44.59 ISE 08:35:32 1520355
------------- -------------- -------------------- --------
484 44.60 ISE 08:38:24 1524780
------------- -------------- -------------------- --------
427 44.62 ISE 08:46:48 1536973
------------- -------------- -------------------- --------
468 44.57 ISE 08:50:56 1543693
------------- -------------- -------------------- --------
478 44.65 ISE 08:58:36 1555918
------------- -------------- -------------------- --------
23 44.63 ISE 08:59:38 1557560
------------- -------------- -------------------- --------
150 44.63 ISE 08:59:38 1557558
------------- -------------- -------------------- --------
310 44.63 ISE 08:59:38 1557556
------------- -------------- -------------------- --------
20 44.63 ISE 08:59:38 1557554
------------- -------------- -------------------- --------
455 44.62 ISE 09:00:53 1559632
------------- -------------- -------------------- --------
500 44.63 ISE 09:00:53 1559629
------------- -------------- -------------------- --------
149 44.59 ISE 09:00:58 1559718
------------- -------------- -------------------- --------
200 44.59 ISE 09:01:23 1560240
------------- -------------- -------------------- --------
78 44.59 ISE 09:01:35 1560556
------------- -------------- -------------------- --------
214 44.52 ISE 09:03:10 1563162
------------- -------------- -------------------- --------
245 44.52 ISE 09:03:10 1563160
------------- -------------- -------------------- --------
146 44.49 ISE 09:03:26 1563563
------------- -------------- -------------------- --------
273 44.49 ISE 09:04:15 1564701
------------- -------------- -------------------- --------
41 44.47 ISE 09:05:15 1565788
------------- -------------- -------------------- --------
451 44.48 ISE 09:05:46 1566563
------------- -------------- -------------------- --------
231 44.47 ISE 09:05:47 1566605
------------- -------------- -------------------- --------
213 44.47 ISE 09:05:47 1566603
------------- -------------- -------------------- --------
25 44.43 ISE 09:07:55 1569972
------------- -------------- -------------------- --------
125 44.43 ISE 09:07:55 1569970
------------- -------------- -------------------- --------
275 44.43 ISE 09:07:55 1569968
------------- -------------- -------------------- --------
414 44.43 ISE 09:07:55 1569966
------------- -------------- -------------------- --------
5 44.47 ISE 09:08:46 1571115
------------- -------------- -------------------- --------
22 44.48 ISE 09:09:01 1571408
------------- -------------- -------------------- --------
46 44.48 ISE 09:09:01 1571405
------------- -------------- -------------------- --------
475 44.48 ISE 09:09:01 1571403
------------- -------------- -------------------- --------
429 44.51 ISE 09:10:29 1576280
------------- -------------- -------------------- --------
150 44.51 ISE 09:10:29 1576276
------------- -------------- -------------------- --------
422 44.50 ISE 09:10:30 1576324
------------- -------------- -------------------- --------
43 44.50 ISE 09:10:30 1576322
------------- -------------- -------------------- --------
257 44.50 ISE 09:10:30 1576320
------------- -------------- -------------------- --------
238 44.50 ISE 09:10:30 1576318
------------- -------------- -------------------- --------
432 44.48 ISE 09:10:34 1576454
------------- -------------- -------------------- --------
2 44.48 ISE 09:10:34 1576452
------------- -------------- -------------------- --------
14 44.52 ISE 09:12:01 1578335
------------- -------------- -------------------- --------
167 44.52 ISE 09:12:01 1578337
------------- -------------- -------------------- --------
221 44.52 ISE 09:12:01 1578339
------------- -------------- -------------------- --------
21 44.52 ISE 09:12:03 1578391
------------- -------------- -------------------- --------
67 44.56 ISE 09:15:23 1582847
------------- -------------- -------------------- --------
416 44.56 ISE 09:15:23 1582845
------------- -------------- -------------------- --------
420 44.57 ISE 09:19:45 1589375
------------- -------------- -------------------- --------
99 44.56 ISE 09:23:06 1593837
------------- -------------- -------------------- --------
498 44.58 ISE 09:25:56 1597424
------------- -------------- -------------------- --------
338 44.58 ISE 09:25:57 1597464
------------- -------------- -------------------- --------
150 44.58 ISE 09:25:57 1597462
------------- -------------- -------------------- --------
40 44.54 ISE 09:30:38 1604104
------------- -------------- -------------------- --------
162 44.54 ISE 09:30:42 1604197
------------- -------------- -------------------- --------
492 44.63 ISE 09:33:17 1608013
------------- -------------- -------------------- --------
132 44.62 ISE 09:33:18 1608036
------------- -------------- -------------------- --------
361 44.62 ISE 09:33:18 1608034
------------- -------------- -------------------- --------
60 44.62 ISE 09:34:00 1608794
------------- -------------- -------------------- --------
123 44.62 ISE 09:34:00 1608792
------------- -------------- -------------------- --------
123 44.62 ISE 09:34:00 1608790
------------- -------------- -------------------- --------
150 44.62 ISE 09:34:00 1608788
------------- -------------- -------------------- --------
408 44.62 ISE 09:34:00 1608776
------------- -------------- -------------------- --------
440 44.60 ISE 09:34:25 1609387
------------- -------------- -------------------- --------
448 44.60 ISE 09:37:42 1614378
------------- -------------- -------------------- --------
446 44.60 ISE 09:40:04 1617972
------------- -------------- -------------------- --------
582 44.59 ISE 09:41:06 1619601
------------- -------------- -------------------- --------
60 44.59 ISE 09:42:11 1621208
------------- -------------- -------------------- --------
123 44.59 ISE 09:42:11 1621206
------------- -------------- -------------------- --------
123 44.59 ISE 09:42:11 1621204
------------- -------------- -------------------- --------
150 44.59 ISE 09:42:11 1621202
------------- -------------- -------------------- --------
423 44.59 ISE 09:42:11 1621195
------------- -------------- -------------------- --------
488 44.60 ISE 09:44:57 1625029
------------- -------------- -------------------- --------
273 44.65 ISE 09:48:36 1628522
------------- -------------- -------------------- --------
150 44.65 ISE 09:48:36 1628520
------------- -------------- -------------------- --------
61 44.65 ISE 09:48:36 1628518
------------- -------------- -------------------- --------
463 44.66 ISE 09:51:43 1633030
------------- -------------- -------------------- --------
404 44.66 ISE 09:54:37 1636066
------------- -------------- -------------------- --------
11 44.66 ISE 09:54:37 1636064
------------- -------------- -------------------- --------
507 44.66 ISE 09:59:49 1641690
------------- -------------- -------------------- --------
322 44.60 ISE 10:03:26 1645432
------------- -------------- -------------------- --------
31 44.60 ISE 10:03:26 1645430
------------- -------------- -------------------- --------
143 44.60 ISE 10:03:26 1645428
------------- -------------- -------------------- --------
150 44.60 ISE 10:06:23 1649203
------------- -------------- -------------------- --------
215 44.60 ISE 10:06:23 1649196
------------- -------------- -------------------- --------
17 44.60 ISE 10:06:23 1649194
------------- -------------- -------------------- --------
62 44.60 ISE 10:06:43 1649626
------------- -------------- -------------------- --------
295 44.57 ISE 10:11:29 1654723
------------- -------------- -------------------- --------
150 44.57 ISE 10:11:29 1654721
------------- -------------- -------------------- --------
6 44.55 ISE 10:11:55 1655104
------------- -------------- -------------------- --------
318 44.55 ISE 10:13:21 1656317
------------- -------------- -------------------- --------
150 44.55 ISE 10:13:21 1656315
------------- -------------- -------------------- --------
462 44.52 ISE 10:14:58 1657950
------------- -------------- -------------------- --------
318 44.50 ISE 10:18:49 1662170
------------- -------------- -------------------- --------
150 44.50 ISE 10:18:49 1662168
------------- -------------- -------------------- --------
111 44.51 ISE 10:23:17 1666978
------------- -------------- -------------------- --------
41 44.51 ISE 10:23:21 1667057
------------- -------------- -------------------- --------
355 44.51 ISE 10:23:21 1667055
------------- -------------- -------------------- --------
432 44.51 ISE 10:25:03 1668747
------------- -------------- -------------------- --------
6 44.51 ISE 10:25:03 1668745
------------- -------------- -------------------- --------
476 44.48 ISE 10:28:15 1672240
------------- -------------- -------------------- --------
172 44.47 ISE 10:29:54 1674275
------------- -------------- -------------------- --------
247 44.47 ISE 10:30:00 1674466
------------- -------------- -------------------- --------
486 44.44 ISE 10:34:53 1679781
------------- -------------- -------------------- --------
11 44.42 ISE 10:35:24 1680515
------------- -------------- -------------------- --------
477 44.42 ISE 10:35:24 1680517
------------- -------------- -------------------- --------
120 44.39 ISE 10:35:29 1680811
------------- -------------- -------------------- --------
227 44.39 ISE 10:35:29 1680809
------------- -------------- -------------------- --------
436 44.40 ISE 10:38:39 1686167
------------- -------------- -------------------- --------
150 44.44 ISE 10:45:25 1694817
------------- -------------- -------------------- --------
191 44.43 ISE 10:45:32 1694986
------------- -------------- -------------------- --------
475 44.44 ISE 10:45:32 1694967
------------- -------------- -------------------- --------
532 44.44 ISE 10:45:32 1694965
------------- -------------- -------------------- --------
111 44.44 ISE 10:46:59 1696647
------------- -------------- -------------------- --------
55 44.44 ISE 10:46:59 1696643
------------- -------------- -------------------- --------
468 44.44 ISE 10:46:59 1696639
------------- -------------- -------------------- --------
504 44.43 ISE 10:47:29 1697220
------------- -------------- -------------------- --------
449 44.43 ISE 10:51:05 1701109
------------- -------------- -------------------- --------
45 44.35 ISE 10:55:16 1705441
------------- -------------- -------------------- --------
40 44.35 ISE 10:55:48 1706034
------------- -------------- -------------------- --------
166 44.35 ISE 10:55:48 1706032
------------- -------------- -------------------- --------
203 44.35 ISE 10:55:48 1706029
------------- -------------- -------------------- --------
303 44.32 ISE 11:00:27 1711121
------------- -------------- -------------------- --------
150 44.32 ISE 11:00:27 1711119
------------- -------------- -------------------- --------
10 44.32 ISE 11:02:22 1712155
------------- -------------- -------------------- --------
150 44.32 ISE 11:02:22 1712140
------------- -------------- -------------------- --------
93 44.32 ISE 11:02:22 1712138
------------- -------------- -------------------- --------
154 44.32 ISE 11:02:24 1712185
------------- -------------- -------------------- --------
57 44.32 ISE 11:02:27 1712204
------------- -------------- -------------------- --------
466 44.30 ISE 11:04:22 1713174
------------- -------------- -------------------- --------
431 44.31 ISE 11:06:21 1714417
------------- -------------- -------------------- --------
500 44.29 ISE 11:06:32 1714513
------------- -------------- -------------------- --------
449 44.34 ISE 11:12:14 1717853
------------- -------------- -------------------- --------
409 44.34 ISE 11:15:08 1719270
------------- -------------- -------------------- --------
303 44.26 ISE 11:24:00 1724215
------------- -------------- -------------------- --------
148 44.26 ISE 11:24:00 1724213
------------- -------------- -------------------- --------
106 44.22 ISE 11:27:25 1725849
------------- -------------- -------------------- --------
282 44.21 ISE 11:27:51 1726092
------------- -------------- -------------------- --------
150 44.21 ISE 11:27:51 1726090
------------- -------------- -------------------- --------
381 44.22 ISE 11:27:51 1726088
------------- -------------- -------------------- --------
216 44.20 ISE 11:33:00 1729247
------------- -------------- -------------------- --------
250 44.20 ISE 11:33:00 1729245
------------- -------------- -------------------- --------
469 44.21 ISE 11:33:00 1729236
------------- -------------- -------------------- --------
15 44.21 ISE 11:33:00 1729238
------------- -------------- -------------------- --------
494 44.20 ISE 11:33:45 1729659
------------- -------------- -------------------- --------
95 44.20 ISE 11:34:21 1729907
------------- -------------- -------------------- --------
491 44.20 ISE 11:35:44 1730748
------------- -------------- -------------------- --------
37 44.20 ISE 11:35:44 1730746
------------- -------------- -------------------- --------
335 44.20 ISE 11:35:44 1730744
------------- -------------- -------------------- --------
464 44.20 ISE 11:35:44 1730742
------------- -------------- -------------------- --------
125 44.20 ISE 11:40:10 1733870
------------- -------------- -------------------- --------
116 44.20 ISE 11:40:13 1733886
------------- -------------- -------------------- --------
116 44.20 ISE 11:40:19 1733914
------------- -------------- -------------------- --------
150 44.20 ISE 11:40:19 1733916
------------- -------------- -------------------- --------
360 44.20 ISE 11:40:50 1734137
------------- -------------- -------------------- --------
150 44.20 ISE 11:40:50 1734135
------------- -------------- -------------------- --------
118 44.20 ISE 11:40:50 1734133
------------- -------------- -------------------- --------
117 44.20 ISE 11:40:50 1734131
------------- -------------- -------------------- --------
228 44.19 ISE 11:40:51 1734140
------------- -------------- -------------------- --------
150 44.21 ISE 11:43:31 1735616
------------- -------------- -------------------- --------
11 44.25 ISE 11:45:35 1736772
------------- -------------- -------------------- --------
495 44.25 ISE 11:45:35 1736769
------------- -------------- -------------------- --------
219 44.25 ISE 11:46:02 1737009
------------- -------------- -------------------- --------
111 44.25 ISE 11:46:02 1737007
------------- -------------- -------------------- --------
150 44.25 ISE 11:46:02 1737005
------------- -------------- -------------------- --------
150 44.25 ISE 11:46:04 1737048
------------- -------------- -------------------- --------
97 44.27 ISE 11:47:05 1737523
------------- -------------- -------------------- --------
118 44.27 ISE 11:47:05 1737521
------------- -------------- -------------------- --------
150 44.27 ISE 11:47:05 1737519
------------- -------------- -------------------- --------
150 44.27 ISE 11:47:09 1737554
------------- -------------- -------------------- --------
291 44.27 ISE 11:47:42 1737856
------------- -------------- -------------------- --------
345 44.27 ISE 11:47:42 1737858
------------- -------------- -------------------- --------
150 44.28 ISE 11:47:42 1737854
------------- -------------- -------------------- --------
309 44.28 ISE 11:47:42 1737852
------------- -------------- -------------------- --------
153 44.28 ISE 11:47:42 1737850
------------- -------------- -------------------- --------
150 44.28 ISE 11:47:42 1737848
------------- -------------- -------------------- --------
134 44.28 ISE 11:47:42 1737846
------------- -------------- -------------------- --------
440 44.28 ISE 11:47:42 1737840
------------- -------------- -------------------- --------
61 44.27 ISE 11:49:52 1739344
------------- -------------- -------------------- --------
134 44.27 ISE 11:49:52 1739342
------------- -------------- -------------------- --------
141 44.27 ISE 11:49:52 1739340
------------- -------------- -------------------- --------
150 44.27 ISE 11:49:52 1739338
------------- -------------- -------------------- --------
302 44.27 ISE 11:49:52 1739325
------------- -------------- -------------------- --------
188 44.27 ISE 11:49:52 1739323
------------- -------------- -------------------- --------
96 44.26 ISE 11:51:50 1740354
------------- -------------- -------------------- --------
371 44.26 ISE 11:51:50 1740352
------------- -------------- -------------------- --------
294 44.26 ISE 11:56:25 1742645
------------- -------------- -------------------- --------
150 44.26 ISE 11:56:25 1742643
------------- -------------- -------------------- --------
79 44.25 ISE 11:56:56 1742991
------------- -------------- -------------------- --------
26 44.26 ISE 11:58:13 1744343
------------- -------------- -------------------- --------
26 44.26 ISE 11:59:22 1745090
------------- -------------- -------------------- --------
392 44.26 ISE 11:59:22 1745088
------------- -------------- -------------------- --------
141 44.24 ISE 11:59:59 1745588
------------- -------------- -------------------- --------
150 44.24 ISE 11:59:59 1745586
------------- -------------- -------------------- --------
202 44.24 ISE 12:00:00 1745636
------------- -------------- -------------------- --------
427 44.30 ISE 12:04:55 1748156
------------- -------------- -------------------- --------
147 44.30 ISE 12:04:55 1748154
------------- -------------- -------------------- --------
113 44.30 ISE 12:04:55 1748152
------------- -------------- -------------------- --------
150 44.30 ISE 12:04:55 1748150
------------- -------------- -------------------- --------
456 44.28 ISE 12:06:18 1748953
------------- -------------- -------------------- --------
440 44.27 ISE 12:08:44 1750043
------------- -------------- -------------------- --------
35 44.27 ISE 12:08:44 1750045
------------- -------------- -------------------- --------
288 44.25 ISE 12:08:45 1750052
------------- -------------- -------------------- --------
150 44.25 ISE 12:09:05 1750261
------------- -------------- -------------------- --------
44 44.25 ISE 12:09:44 1750723
------------- -------------- -------------------- --------
444 44.24 ISE 12:11:13 1751474
------------- -------------- -------------------- --------
137 44.23 ISE 12:12:22 1752036
------------- -------------- -------------------- --------
30 44.23 ISE 12:12:22 1752034
------------- -------------- -------------------- --------
321 44.23 ISE 12:12:25 1752072
------------- -------------- -------------------- --------
150 44.21 ISE 12:12:54 1752348
------------- -------------- -------------------- --------
150 44.21 ISE 12:12:54 1752346
------------- -------------- -------------------- --------
181 44.21 ISE 12:13:25 1752633
------------- -------------- -------------------- --------
150 44.22 ISE 12:13:26 1752638
------------- -------------- -------------------- --------
23 44.21 ISE 12:13:27 1752651
------------- -------------- -------------------- --------
274 44.21 ISE 12:13:27 1752649
------------- -------------- -------------------- --------
115 44.21 ISE 12:14:11 1753014
------------- -------------- -------------------- --------
472 44.21 ISE 12:14:19 1753079
------------- -------------- -------------------- --------
118 44.24 ISE 12:16:22 1754126
------------- -------------- -------------------- --------
150 44.24 ISE 12:16:22 1754124
------------- -------------- -------------------- --------
54 44.24 ISE 12:17:11 1754517
------------- -------------- -------------------- --------
261 44.24 ISE 12:17:11 1754515
------------- -------------- -------------------- --------
150 44.24 ISE 12:17:11 1754513
------------- -------------- -------------------- --------
465 44.23 ISE 12:17:12 1754529
------------- -------------- -------------------- --------
143 44.25 ISE 12:17:55 1754861
------------- -------------- -------------------- --------
60 44.25 ISE 12:18:10 1755017
------------- -------------- -------------------- --------
150 44.25 ISE 12:18:10 1755019
------------- -------------- -------------------- --------
237 44.25 ISE 12:18:10 1755021
------------- -------------- -------------------- --------
17 44.25 ISE 12:20:15 1756388
------------- -------------- -------------------- --------
261 44.25 ISE 12:20:15 1756386
------------- -------------- -------------------- --------
60 44.25 ISE 12:20:15 1756384
------------- -------------- -------------------- --------
30 44.25 ISE 12:20:15 1756382
------------- -------------- -------------------- --------
53 44.25 ISE 12:20:15 1756380
------------- -------------- -------------------- --------
30 44.25 ISE 12:20:15 1756378
------------- -------------- -------------------- --------
556 44.25 ISE 12:20:15 1756376
------------- -------------- -------------------- --------
13 44.23 ISE 12:20:19 1756456
------------- -------------- -------------------- --------
266 44.25 ISE 12:20:47 1756687
------------- -------------- -------------------- --------
248 44.24 ISE 12:20:49 1756711
------------- -------------- -------------------- --------
150 44.24 ISE 12:20:49 1756713
------------- -------------- -------------------- --------
131 44.24 ISE 12:20:49 1756715
------------- -------------- -------------------- --------
132 44.25 ISE 12:22:04 1757371
------------- -------------- -------------------- --------
150 44.25 ISE 12:22:04 1757369
------------- -------------- -------------------- --------
173 44.25 ISE 12:22:04 1757367
------------- -------------- -------------------- --------
541 44.24 ISE 12:23:07 1758166
------------- -------------- -------------------- --------
42 44.24 ISE 12:23:07 1758160
------------- -------------- -------------------- --------
91 44.26 ISE 12:24:35 1759083
------------- -------------- -------------------- --------
414 44.26 ISE 12:24:37 1759094
------------- -------------- -------------------- --------
86 44.24 ISE 12:24:39 1759101
------------- -------------- -------------------- --------
287 44.24 ISE 12:25:51 1759622
------------- -------------- -------------------- --------
204 44.24 ISE 12:25:51 1759620
------------- -------------- -------------------- --------
450 44.26 ISE 12:28:15 1760734
------------- -------------- -------------------- --------
479 44.27 ISE 12:29:15 1761248
------------- -------------- -------------------- --------
163 44.25 ISE 12:29:21 1761307
------------- -------------- -------------------- --------
173 44.25 ISE 12:29:54 1761609
------------- -------------- -------------------- --------
150 44.25 ISE 12:29:54 1761607
------------- -------------- -------------------- --------
134 44.25 ISE 12:29:54 1761605
------------- -------------- -------------------- --------
345 44.25 ISE 12:29:54 1761578
------------- -------------- -------------------- --------
82 44.25 ISE 12:33:52 1764711
------------- -------------- -------------------- --------
150 44.25 ISE 12:33:52 1764701
------------- -------------- -------------------- --------
274 44.25 ISE 12:33:52 1764699
------------- -------------- -------------------- --------
22 44.25 ISE 12:33:52 1764684
------------- -------------- -------------------- --------
479 44.25 ISE 12:33:52 1764682
------------- -------------- -------------------- --------
314 44.26 ISE 12:35:03 1765542
------------- -------------- -------------------- --------
132 44.26 ISE 12:35:03 1765539
------------- -------------- -------------------- --------
459 44.25 ISE 12:35:27 1765821
------------- -------------- -------------------- --------
308 44.23 ISE 12:37:12 1766827
------------- -------------- -------------------- --------
124 44.23 ISE 12:37:12 1766825
------------- -------------- -------------------- --------
502 44.23 ISE 12:40:01 1768345
------------- -------------- -------------------- --------
8 44.24 ISE 12:44:59 1771600
------------- -------------- -------------------- --------
280 44.24 ISE 12:44:59 1771598
------------- -------------- -------------------- --------
124 44.24 ISE 12:44:59 1771596
------------- -------------- -------------------- --------
134 44.24 ISE 12:44:59 1771594
------------- -------------- -------------------- --------
335 44.24 ISE 12:44:59 1771584
------------- -------------- -------------------- --------
150 44.24 ISE 12:44:59 1771582
------------- -------------- -------------------- --------
407 44.22 ISE 12:46:07 1772267
------------- -------------- -------------------- --------
136 44.22 ISE 12:47:45 1773299
------------- -------------- -------------------- --------
217 44.22 ISE 12:47:45 1773297
------------- -------------- -------------------- --------
118 44.22 ISE 12:47:45 1773295
------------- -------------- -------------------- --------
468 44.22 ISE 12:47:45 1773292
------------- -------------- -------------------- --------
49 44.22 ISE 12:47:45 1773288
------------- -------------- -------------------- --------
150 44.21 ISE 12:48:21 1773798
------------- -------------- -------------------- --------
145 44.21 ISE 12:48:21 1773796
------------- -------------- -------------------- --------
179 44.21 ISE 12:48:22 1773805
------------- -------------- -------------------- --------
494 44.23 ISE 12:51:35 1775829
------------- -------------- -------------------- --------
225 44.22 ISE 12:52:48 1776488
------------- -------------- -------------------- --------
23 44.22 ISE 12:55:41 1778129
------------- -------------- -------------------- --------
118 44.22 ISE 12:55:41 1778127
------------- -------------- -------------------- --------
124 44.22 ISE 12:55:41 1778125
------------- -------------- -------------------- --------
63 44.22 ISE 12:55:41 1778123
------------- -------------- -------------------- --------
150 44.22 ISE 12:55:41 1778121
------------- -------------- -------------------- --------
242 44.22 ISE 12:55:41 1778107
------------- -------------- -------------------- --------
496 44.22 ISE 12:55:41 1778109
------------- -------------- -------------------- --------
307 44.19 ISE 12:57:04 1779064
------------- -------------- -------------------- --------
150 44.19 ISE 12:57:04 1779062
------------- -------------- -------------------- --------
108 44.20 ISE 12:59:54 1781200
------------- -------------- -------------------- --------
104 44.20 ISE 12:59:54 1781198
------------- -------------- -------------------- --------
365 44.21 ISE 13:00:49 1781821
------------- -------------- -------------------- --------
91 44.21 ISE 13:00:49 1781819
------------- -------------- -------------------- --------
124 44.22 ISE 13:03:44 1783841
------------- -------------- -------------------- --------
150 44.22 ISE 13:03:44 1783839
------------- -------------- -------------------- --------
114 44.22 ISE 13:03:44 1783835
------------- -------------- -------------------- --------
310 44.22 ISE 13:03:44 1783837
------------- -------------- -------------------- --------
134 44.21 ISE 13:04:12 1784135
------------- -------------- -------------------- --------
124 44.21 ISE 13:04:12 1784133
------------- -------------- -------------------- --------
150 44.21 ISE 13:04:12 1784131
------------- -------------- -------------------- --------
559 44.20 ISE 13:04:17 1784223
------------- -------------- -------------------- --------
571 44.19 ISE 13:05:08 1784951
------------- -------------- -------------------- --------
150 44.19 ISE 13:05:53 1785508
------------- -------------- -------------------- --------
539 44.19 ISE 13:05:53 1785504
------------- -------------- -------------------- --------
320 44.17 ISE 13:06:18 1786125
------------- -------------- -------------------- --------
318 44.17 ISE 13:06:18 1786127
------------- -------------- -------------------- --------
223 44.16 ISE 13:07:26 1786788
------------- -------------- -------------------- --------
567 44.17 ISE 13:08:20 1787344
------------- -------------- -------------------- --------
202 44.17 ISE 13:13:22 1790720
------------- -------------- -------------------- --------
40 44.16 ISE 13:14:50 1791553
------------- -------------- -------------------- --------
150 44.16 ISE 13:14:50 1791551
------------- -------------- -------------------- --------
150 44.16 ISE 13:14:50 1791549
------------- -------------- -------------------- --------
150 44.16 ISE 13:14:50 1791547
------------- -------------- -------------------- --------
83 44.16 ISE 13:14:50 1791537
------------- -------------- -------------------- --------
600 44.16 ISE 13:14:50 1791535
------------- -------------- -------------------- --------
286 44.16 ISE 13:15:15 1792486
------------- -------------- -------------------- --------
692 44.18 ISE 13:16:01 1793215
------------- -------------- -------------------- --------
150 44.18 ISE 13:16:01 1793213
------------- -------------- -------------------- --------
292 44.18 ISE 13:16:01 1793211
------------- -------------- -------------------- --------
1,076 44.18 ISE 13:16:01 1793205
------------- -------------- -------------------- --------
13 44.18 ISE 13:16:01 1793203
------------- -------------- -------------------- --------
52 44.18 ISE 13:16:01 1793201
------------- -------------- -------------------- --------
600 44.18 ISE 13:16:01 1793207
------------- -------------- -------------------- --------
6 44.18 ISE 13:16:01 1793209
------------- -------------- -------------------- --------
11 44.18 ISE 13:16:01 1793199
------------- -------------- -------------------- --------
162 44.20 ISE 13:17:20 1794468
------------- -------------- -------------------- --------
134 44.20 ISE 13:17:20 1794466
------------- -------------- -------------------- --------
124 44.20 ISE 13:17:20 1794464
------------- -------------- -------------------- --------
124 44.20 ISE 13:17:20 1794459
------------- -------------- -------------------- --------
134 44.20 ISE 13:17:20 1794461
------------- -------------- -------------------- --------
11 44.20 ISE 13:17:20 1794456
------------- -------------- -------------------- --------
123 44.20 ISE 13:17:20 1794449
------------- -------------- -------------------- --------
150 44.20 ISE 13:17:20 1794447
------------- -------------- -------------------- --------
124 44.20 ISE 13:17:20 1794445
------------- -------------- -------------------- --------
125 44.20 ISE 13:17:20 1794443
------------- -------------- -------------------- --------
109 44.20 ISE 13:18:25 1795376
------------- -------------- -------------------- --------
146 44.20 ISE 13:18:25 1795374
------------- -------------- -------------------- --------
1 44.20 ISE 13:18:25 1795372
------------- -------------- -------------------- --------
4 44.20 ISE 13:18:25 1795369
------------- -------------- -------------------- --------
148 44.20 ISE 13:18:25 1795367
------------- -------------- -------------------- --------
1 44.20 ISE 13:18:25 1795365
------------- -------------- -------------------- --------
420 44.22 ISE 13:18:39 1795542
------------- -------------- -------------------- --------
500 44.22 ISE 13:18:39 1795540
------------- -------------- -------------------- --------
305 44.21 ISE 13:18:40 1795546
------------- -------------- -------------------- --------
425 44.21 ISE 13:18:53 1795702
------------- -------------- -------------------- --------
189 44.21 ISE 13:18:53 1795700
------------- -------------- -------------------- --------
156 44.23 ISE 13:20:00 1796646
------------- -------------- -------------------- --------
272 44.23 ISE 13:20:00 1796644
------------- -------------- -------------------- --------
30 44.23 ISE 13:20:00 1796642
------------- -------------- -------------------- --------
134 44.22 ISE 13:20:29 1797259
------------- -------------- -------------------- --------
150 44.22 ISE 13:20:29 1797261
------------- -------------- -------------------- --------
124 44.22 ISE 13:20:29 1797257
------------- -------------- -------------------- --------
93 44.22 ISE 13:20:29 1797255
------------- -------------- -------------------- --------
253 44.22 ISE 13:20:29 1797253
------------- -------------- -------------------- --------
8 44.22 ISE 13:20:29 1797241
------------- -------------- -------------------- --------
60 44.22 ISE 13:20:29 1797239
------------- -------------- -------------------- --------
43 44.22 ISE 13:20:29 1797233
------------- -------------- -------------------- --------
35 44.21 ISE 13:20:29 1797229
------------- -------------- -------------------- --------
179 44.21 ISE 13:20:29 1797231
------------- -------------- -------------------- --------
134 44.22 ISE 13:20:29 1797235
------------- -------------- -------------------- --------
150 44.22 ISE 13:20:29 1797237
------------- -------------- -------------------- --------
85 44.22 ISE 13:20:29 1797218
------------- -------------- -------------------- --------
414 44.22 ISE 13:20:29 1797216
------------- -------------- -------------------- --------
117 44.22 ISE 13:20:29 1797214
------------- -------------- -------------------- --------
454 44.22 ISE 13:20:29 1797212
------------- -------------- -------------------- --------
150 44.23 ISE 13:21:43 1798157
------------- -------------- -------------------- --------
99 44.23 ISE 13:21:43 1798155
------------- -------------- -------------------- --------
156 44.23 ISE 13:21:43 1798150
------------- -------------- -------------------- --------
118 44.23 ISE 13:21:43 1798148
------------- -------------- -------------------- --------
150 44.23 ISE 13:21:43 1798146
------------- -------------- -------------------- --------
453 44.23 ISE 13:21:43 1798144
------------- -------------- -------------------- --------
11 44.23 ISE 13:21:43 1798138
------------- -------------- -------------------- --------
323 44.23 ISE 13:22:15 1798535
------------- -------------- -------------------- --------
17 44.23 ISE 13:22:15 1798533
------------- -------------- -------------------- --------
159 44.23 ISE 13:22:15 1798531
------------- -------------- -------------------- --------
509 44.22 ISE 13:22:47 1798813
------------- -------------- -------------------- --------
117 44.22 ISE 13:23:32 1799461
------------- -------------- -------------------- --------
400 44.24 ISE 13:25:10 1800720
------------- -------------- -------------------- --------
104 44.26 ISE 13:26:33 1801656
------------- -------------- -------------------- --------
1 44.26 ISE 13:26:33 1801654
------------- -------------- -------------------- --------
48 44.26 ISE 13:26:33 1801652
------------- -------------- -------------------- --------
189 44.26 ISE 13:26:48 1801805
------------- -------------- -------------------- --------
289 44.26 ISE 13:26:48 1801803
------------- -------------- -------------------- --------
150 44.26 ISE 13:26:48 1801801
------------- -------------- -------------------- --------
456 44.26 ISE 13:26:48 1801799
------------- -------------- -------------------- --------
11 44.26 ISE 13:26:48 1801797
------------- -------------- -------------------- --------
10 44.25 ISE 13:29:50 1804541
------------- -------------- -------------------- --------
12 44.25 ISE 13:29:50 1804538
------------- -------------- -------------------- --------
481 44.25 ISE 13:29:51 1804639
------------- -------------- -------------------- --------
33 44.25 ISE 13:29:51 1804634
------------- -------------- -------------------- --------
118 44.27 ISE 13:30:56 1805999
------------- -------------- -------------------- --------
133 44.27 ISE 13:30:56 1805997
------------- -------------- -------------------- --------
1 44.27 ISE 13:30:56 1805993
------------- -------------- -------------------- --------
118 44.27 ISE 13:30:56 1805995
------------- -------------- -------------------- --------
416 44.26 ISE 13:32:24 1807343
------------- -------------- -------------------- --------
48 44.26 ISE 13:32:24 1807341
------------- -------------- -------------------- --------
69 44.26 ISE 13:32:24 1807339
------------- -------------- -------------------- --------
450 44.26 ISE 13:32:41 1807509
------------- -------------- -------------------- --------
150 44.26 ISE 13:32:41 1807507
------------- -------------- -------------------- --------
536 44.26 ISE 13:32:41 1807499
------------- -------------- -------------------- --------
483 44.26 ISE 13:32:41 1807494
------------- -------------- -------------------- --------
292 44.24 ISE 13:33:02 1807811
------------- -------------- -------------------- --------
149 44.24 ISE 13:33:02 1807809
------------- -------------- -------------------- --------
1 44.24 ISE 13:33:02 1807807
------------- -------------- -------------------- --------
22 44.24 ISE 13:33:02 1807805
------------- -------------- -------------------- --------
151 44.24 ISE 13:33:02 1807803
------------- -------------- -------------------- --------
203 44.24 ISE 13:33:02 1807799
------------- -------------- -------------------- --------
143 44.24 ISE 13:33:02 1807779
------------- -------------- -------------------- --------
12 44.24 ISE 13:33:02 1807777
------------- -------------- -------------------- --------
439 44.18 ISE 13:37:33 1811329
------------- -------------- -------------------- --------
59 44.17 ISE 13:37:40 1811452
------------- -------------- -------------------- --------
133 44.17 ISE 13:37:42 1811487
------------- -------------- -------------------- --------
174 44.17 ISE 13:37:42 1811485
------------- -------------- -------------------- --------
150 44.17 ISE 13:37:49 1811567
------------- -------------- -------------------- --------
324 44.17 ISE 13:37:49 1811559
------------- -------------- -------------------- --------
43 44.17 ISE 13:37:49 1811557
------------- -------------- -------------------- --------
93 44.17 ISE 13:37:49 1811561
------------- -------------- -------------------- --------
132 44.17 ISE 13:37:49 1811563
------------- -------------- -------------------- --------
124 44.18 ISE 13:39:45 1813721
------------- -------------- -------------------- --------
150 44.18 ISE 13:39:45 1813719
------------- -------------- -------------------- --------
150 44.18 ISE 13:39:45 1813707
------------- -------------- -------------------- --------
209 44.18 ISE 13:40:02 1813995
------------- -------------- -------------------- --------
150 44.18 ISE 13:40:02 1813989
------------- -------------- -------------------- --------
97 44.17 ISE 13:40:03 1814114
------------- -------------- -------------------- --------
150 44.17 ISE 13:40:03 1814108
------------- -------------- -------------------- --------
124 44.17 ISE 13:40:03 1814112
------------- -------------- -------------------- --------
134 44.17 ISE 13:40:03 1814110
------------- -------------- -------------------- --------
51 44.17 ISE 13:40:03 1814089
------------- -------------- -------------------- --------
412 44.17 ISE 13:40:03 1814087
------------- -------------- -------------------- --------
68 44.15 ISE 13:40:05 1814203
------------- -------------- -------------------- --------
150 44.15 ISE 13:40:05 1814201
------------- -------------- -------------------- --------
19 44.15 ISE 13:40:05 1814199
------------- -------------- -------------------- --------
102 44.15 ISE 13:40:27 1814569
------------- -------------- -------------------- --------
505 44.15 ISE 13:40:27 1814567
------------- -------------- -------------------- --------
150 44.15 ISE 13:40:27 1814565
------------- -------------- -------------------- --------
54 44.14 ISE 13:40:44 1814767
------------- -------------- -------------------- --------
74 44.15 ISE 13:41:27 1815356
------------- -------------- -------------------- --------
150 44.15 ISE 13:42:25 1816395
------------- -------------- -------------------- --------
150 44.15 ISE 13:42:25 1816391
------------- -------------- -------------------- --------
64 44.15 ISE 13:42:25 1816389
------------- -------------- -------------------- --------
382 44.15 ISE 13:42:25 1816393
------------- -------------- -------------------- --------
431 44.15 ISE 13:42:25 1816387
------------- -------------- -------------------- --------
482 44.14 ISE 13:42:56 1816748
------------- -------------- -------------------- --------
1,016 44.21 ISE 13:44:00 1817611
------------- -------------- -------------------- --------
413 44.21 ISE 13:44:15 1817854
------------- -------------- -------------------- --------
146 44.21 ISE 13:44:15 1817845
------------- -------------- -------------------- --------
116 44.21 ISE 13:44:15 1817843
------------- -------------- -------------------- --------
209 44.21 ISE 13:44:15 1817841
------------- -------------- -------------------- --------
150 44.20 ISE 13:44:29 1818018
------------- -------------- -------------------- --------
419 44.20 ISE 13:44:29 1818022
------------- -------------- -------------------- --------
419 44.20 ISE 13:44:29 1818020
------------- -------------- -------------------- --------
56 44.19 ISE 13:44:49 1818448
------------- -------------- -------------------- --------
124 44.19 ISE 13:44:49 1818446
------------- -------------- -------------------- --------
134 44.19 ISE 13:44:49 1818444
------------- -------------- -------------------- --------
150 44.19 ISE 13:44:49 1818442
------------- -------------- -------------------- --------
18 44.19 ISE 13:44:49 1818434
------------- -------------- -------------------- --------
449 44.19 ISE 13:44:49 1818432
------------- -------------- -------------------- --------
200 44.18 ISE 13:45:06 1818669
------------- -------------- -------------------- --------
150 44.18 ISE 13:45:06 1818667
------------- -------------- -------------------- --------
146 44.17 ISE 13:45:24 1818947
------------- -------------- -------------------- --------
279 44.17 ISE 13:45:24 1818945
------------- -------------- -------------------- --------
48 44.17 ISE 13:45:25 1818969
------------- -------------- -------------------- --------
179 44.17 ISE 13:45:25 1818971
------------- -------------- -------------------- --------
257 44.17 ISE 13:45:27 1818999
------------- -------------- -------------------- --------
390 44.16 ISE 13:45:30 1819045
------------- -------------- -------------------- --------
24 44.15 ISE 13:45:31 1819129
------------- -------------- -------------------- --------
53 44.15 ISE 13:45:33 1819167
------------- -------------- -------------------- --------
191 44.15 ISE 13:45:33 1819165
------------- -------------- -------------------- --------
237 44.15 ISE 13:45:33 1819153
------------- -------------- -------------------- --------
232 44.13 ISE 13:46:59 1820348
------------- -------------- -------------------- --------
648 44.13 ISE 13:46:59 1820346
------------- -------------- -------------------- --------
157 44.13 ISE 13:47:01 1820415
------------- -------------- -------------------- --------
150 44.19 ISE 13:48:16 1821782
------------- -------------- -------------------- --------
150 44.19 ISE 13:48:26 1822185
------------- -------------- -------------------- --------
238 44.19 ISE 13:48:26 1822187
------------- -------------- -------------------- --------
464 44.19 ISE 13:49:11 1822740
------------- -------------- -------------------- --------
240 44.18 ISE 13:49:17 1822835
------------- -------------- -------------------- --------
150 44.18 ISE 13:49:17 1822833
------------- -------------- -------------------- --------
270 44.18 ISE 13:49:17 1822829
------------- -------------- -------------------- --------
150 44.18 ISE 13:49:17 1822827
------------- -------------- -------------------- --------
102 44.18 ISE 13:49:17 1822824
------------- -------------- -------------------- --------
150 44.18 ISE 13:49:17 1822822
------------- -------------- -------------------- --------
381 44.18 ISE 13:49:17 1822820
------------- -------------- -------------------- --------
435 44.17 ISE 13:51:42 1825116
------------- -------------- -------------------- --------
150 44.16 ISE 13:51:54 1825264
------------- -------------- -------------------- --------
190 44.16 ISE 13:51:54 1825262
------------- -------------- -------------------- --------
19 44.16 ISE 13:51:54 1825260
------------- -------------- -------------------- --------
193 44.15 ISE 13:51:54 1825256
------------- -------------- -------------------- --------
170 44.15 ISE 13:51:54 1825258
------------- -------------- -------------------- --------
495 44.16 ISE 13:51:54 1825254
------------- -------------- -------------------- --------
153 44.14 ISE 13:52:51 1826168
------------- -------------- -------------------- --------
150 44.14 ISE 13:52:51 1826166
------------- -------------- -------------------- --------
198 44.14 ISE 13:52:51 1826164
------------- -------------- -------------------- --------
118 44.13 ISE 13:53:06 1826360
------------- -------------- -------------------- --------
435 44.13 ISE 13:53:06 1826358
------------- -------------- -------------------- --------
150 44.16 ISE 13:56:43 1829415
------------- -------------- -------------------- --------
150 44.16 ISE 13:56:43 1829413
------------- -------------- -------------------- --------
100 44.17 ISE 13:57:16 1829782
------------- -------------- -------------------- --------
118 44.17 ISE 13:57:17 1829792
------------- -------------- -------------------- --------
197 44.17 ISE 13:57:17 1829790
------------- -------------- -------------------- --------
397 44.16 ISE 13:57:42 1830107
------------- -------------- -------------------- --------
150 44.16 ISE 13:57:42 1830105
------------- -------------- -------------------- --------
159 44.16 ISE 13:57:42 1830103
------------- -------------- -------------------- --------
429 44.15 ISE 13:58:09 1830540
------------- -------------- -------------------- --------
415 44.13 ISE 13:58:15 1830778
------------- -------------- -------------------- --------
498 44.14 ISE 13:59:00 1831334
------------- -------------- -------------------- --------
169 44.14 ISE 13:59:51 1832217
------------- -------------- -------------------- --------
359 44.14 ISE 14:00:00 1832317
------------- -------------- -------------------- --------
84 44.13 ISE 14:00:01 1832361
------------- -------------- -------------------- --------
256 44.13 ISE 14:00:02 1832392
------------- -------------- -------------------- --------
81 44.13 ISE 14:00:02 1832388
------------- -------------- -------------------- --------
87 44.12 ISE 14:00:20 1832648
------------- -------------- -------------------- --------
142 44.12 ISE 14:00:31 1832784
------------- -------------- -------------------- --------
121 44.12 ISE 14:00:44 1832986
------------- -------------- -------------------- --------
143 44.12 ISE 14:00:48 1833048
------------- -------------- -------------------- --------
576 44.13 ISE 14:01:23 1833636
------------- -------------- -------------------- --------
545 44.13 ISE 14:01:23 1833634
------------- -------------- -------------------- --------
36 44.13 ISE 14:01:23 1833632
------------- -------------- -------------------- --------
144 44.12 ISE 14:01:26 1833690
------------- -------------- -------------------- --------
131 44.12 ISE 14:01:26 1833687
------------- -------------- -------------------- --------
24 44.12 ISE 14:01:26 1833685
------------- -------------- -------------------- --------
390 44.12 ISE 14:01:26 1833683
------------- -------------- -------------------- --------
61 44.12 ISE 14:01:27 1833697
------------- -------------- -------------------- --------
433 44.12 ISE 14:01:50 1833938
------------- -------------- -------------------- --------
466 44.13 ISE 14:03:15 1835161
------------- -------------- -------------------- --------
257 44.12 ISE 14:03:16 1835165
------------- -------------- -------------------- --------
85 44.16 ISE 14:03:56 1835567
------------- -------------- -------------------- --------
154 44.16 ISE 14:03:56 1835565
------------- -------------- -------------------- --------
173 44.16 ISE 14:03:56 1835563
------------- -------------- -------------------- --------
37 44.16 ISE 14:03:56 1835561
------------- -------------- -------------------- --------
150 44.16 ISE 14:04:49 1836236
------------- -------------- -------------------- --------
150 44.16 ISE 14:05:07 1836485
------------- -------------- -------------------- --------
150 44.16 ISE 14:05:19 1836677
------------- -------------- -------------------- --------
134 44.16 ISE 14:05:19 1836679
------------- -------------- -------------------- --------
124 44.16 ISE 14:05:19 1836681
------------- -------------- -------------------- --------
99 44.18 ISE 14:06:26 1837665
------------- -------------- -------------------- --------
150 44.19 ISE 14:06:40 1837883
------------- -------------- -------------------- --------
496 44.19 ISE 14:06:51 1838002
------------- -------------- -------------------- --------
150 44.19 ISE 14:06:53 1838063
------------- -------------- -------------------- --------
124 44.19 ISE 14:06:53 1838065
------------- -------------- -------------------- --------
134 44.19 ISE 14:06:53 1838067
------------- -------------- -------------------- --------
48 44.19 ISE 14:06:53 1838069
------------- -------------- -------------------- --------
522 44.18 ISE 14:06:53 1838047
------------- -------------- -------------------- --------
189 44.19 ISE 14:06:53 1838036
------------- -------------- -------------------- --------
225 44.19 ISE 14:06:53 1838034
------------- -------------- -------------------- --------
376 44.19 ISE 14:06:53 1838032
------------- -------------- -------------------- --------
94 44.19 ISE 14:06:53 1838030
------------- -------------- -------------------- --------
91 44.16 ISE 14:07:22 1838417
------------- -------------- -------------------- --------
227 44.16 ISE 14:07:22 1838415
------------- -------------- -------------------- --------
150 44.16 ISE 14:07:22 1838413
------------- -------------- -------------------- --------
297 44.18 ISE 14:08:35 1839755
------------- -------------- -------------------- --------
207 44.18 ISE 14:08:39 1839816
------------- -------------- -------------------- --------
415 44.18 ISE 14:08:39 1839814
------------- -------------- -------------------- --------
145 44.18 ISE 14:10:08 1841303
------------- -------------- -------------------- --------
150 44.18 ISE 14:10:08 1841301
------------- -------------- -------------------- --------
147 44.18 ISE 14:10:08 1841299
------------- -------------- -------------------- --------
202 44.20 ISE 14:12:36 1843099
------------- -------------- -------------------- --------
128 44.20 ISE 14:12:36 1843095
------------- -------------- -------------------- --------
77 44.20 ISE 14:12:36 1843097
------------- -------------- -------------------- --------
78 44.20 ISE 14:12:56 1843290
------------- -------------- -------------------- --------
156 44.20 ISE 14:12:56 1843292
------------- -------------- -------------------- --------
61 44.24 ISE 14:13:46 1843978
------------- -------------- -------------------- --------
64 44.24 ISE 14:13:46 1843976
------------- -------------- -------------------- --------
150 44.24 ISE 14:13:46 1843974
------------- -------------- -------------------- --------
60 44.24 ISE 14:13:46 1843972
------------- -------------- -------------------- --------
91 44.24 ISE 14:13:46 1843970
------------- -------------- -------------------- --------
54 44.24 ISE 14:13:46 1843968
------------- -------------- -------------------- --------
475 44.23 ISE 14:13:52 1844073
------------- -------------- -------------------- --------
247 44.22 ISE 14:16:23 1846254
------------- -------------- -------------------- --------
680 44.23 ISE 14:17:11 1846860
------------- -------------- -------------------- --------
227 44.22 ISE 14:18:02 1847615
------------- -------------- -------------------- --------
275 44.22 ISE 14:18:02 1847612
------------- -------------- -------------------- --------
143 44.22 ISE 14:18:04 1847660
------------- -------------- -------------------- --------
116 44.22 ISE 14:18:04 1847658
------------- -------------- -------------------- --------
97 44.22 ISE 14:18:04 1847656
------------- -------------- -------------------- --------
438 44.22 ISE 14:18:24 1848015
------------- -------------- -------------------- --------
359 44.22 ISE 14:18:24 1848013
------------- -------------- -------------------- --------
351 44.22 ISE 14:20:26 1849884
------------- -------------- -------------------- --------
93 44.22 ISE 14:20:26 1849882
------------- -------------- -------------------- --------
32 44.22 ISE 14:20:26 1849880
------------- -------------- -------------------- --------
251 44.20 ISE 14:21:38 1850795
------------- -------------- -------------------- --------
54 44.20 ISE 14:21:38 1850799
------------- -------------- -------------------- --------
150 44.20 ISE 14:21:38 1850797
------------- -------------- -------------------- --------
93 44.19 ISE 14:23:51 1852887
------------- -------------- -------------------- --------
389 44.19 ISE 14:24:20 1853320
------------- -------------- -------------------- --------
245 44.20 ISE 14:24:48 1853709
------------- -------------- -------------------- --------
252 44.20 ISE 14:26:48 1855585
------------- -------------- -------------------- --------
108 44.20 ISE 14:26:48 1855583
------------- -------------- -------------------- --------
252 44.20 ISE 14:27:48 1856562
------------- -------------- -------------------- --------
343 44.20 ISE 14:27:48 1856560
------------- -------------- -------------------- --------
125 44.20 ISE 14:29:23 1858304
------------- -------------- -------------------- --------
150 44.20 ISE 14:29:23 1858306
------------- -------------- -------------------- --------
699 44.20 ISE 14:29:23 1858302
------------- -------------- -------------------- --------
382 44.20 ISE 14:29:25 1858366
------------- -------------- -------------------- --------
309 44.20 ISE 14:30:04 1861130
------------- -------------- -------------------- --------
150 44.20 ISE 14:30:04 1861128
------------- -------------- -------------------- --------
134 44.25 ISE 14:30:18 1862177
------------- -------------- -------------------- --------
355 44.25 ISE 14:30:18 1862172
------------- -------------- -------------------- --------
150 44.25 ISE 14:30:18 1862170
------------- -------------- -------------------- --------
111 44.25 ISE 14:30:21 1862327
------------- -------------- -------------------- --------
364 44.25 ISE 14:30:21 1862295
------------- -------------- -------------------- --------
67 44.25 ISE 14:30:21 1862293
------------- -------------- -------------------- --------
150 44.27 ISE 14:30:28 1862605
------------- -------------- -------------------- --------
116 44.27 ISE 14:30:29 1862687
------------- -------------- -------------------- --------
150 44.27 ISE 14:30:29 1862685
------------- -------------- -------------------- --------
127 44.27 ISE 14:30:29 1862693
------------- -------------- -------------------- --------
118 44.27 ISE 14:30:29 1862689
------------- -------------- -------------------- --------
118 44.27 ISE 14:30:29 1862691
------------- -------------- -------------------- --------
339 44.27 ISE 14:30:29 1862675
------------- -------------- -------------------- --------
258 44.26 ISE 14:30:31 1862756
------------- -------------- -------------------- --------
362 44.26 ISE 14:30:33 1862855
------------- -------------- -------------------- --------
60 44.26 ISE 14:30:43 1863443
------------- -------------- -------------------- --------
125 44.26 ISE 14:30:43 1863441
------------- -------------- -------------------- --------
134 44.26 ISE 14:30:43 1863439
------------- -------------- -------------------- --------
445 44.25 ISE 14:30:49 1863710
------------- -------------- -------------------- --------
431 44.25 ISE 14:30:49 1863708
------------- -------------- -------------------- --------
214 44.24 ISE 14:31:02 1864372
------------- -------------- -------------------- --------
134 44.24 ISE 14:31:02 1864374
------------- -------------- -------------------- --------
64 44.24 ISE 14:31:02 1864370
------------- -------------- -------------------- --------
5 44.24 ISE 14:31:02 1864368
------------- -------------- -------------------- --------
416 44.24 ISE 14:31:02 1864365
------------- -------------- -------------------- --------
125 44.25 ISE 14:31:53 1866468
------------- -------------- -------------------- --------
150 44.25 ISE 14:31:53 1866466
------------- -------------- -------------------- --------
118 44.25 ISE 14:31:53 1866441
------------- -------------- -------------------- --------
125 44.25 ISE 14:31:55 1866523
------------- -------------- -------------------- --------
150 44.25 ISE 14:31:55 1866521
------------- -------------- -------------------- --------
99 44.24 ISE 14:31:57 1866628
------------- -------------- -------------------- --------
150 44.24 ISE 14:31:57 1866626
------------- -------------- -------------------- --------
183 44.24 ISE 14:31:57 1866624
------------- -------------- -------------------- --------
107 44.24 ISE 14:32:23 1867506
------------- -------------- -------------------- --------
134 44.24 ISE 14:32:23 1867500
------------- -------------- -------------------- --------
125 44.24 ISE 14:32:23 1867498
------------- -------------- -------------------- --------
87 44.24 ISE 14:32:23 1867496
------------- -------------- -------------------- --------
17 44.24 ISE 14:32:23 1867502
------------- -------------- -------------------- --------
81 44.24 ISE 14:32:23 1867504
------------- -------------- -------------------- --------
63 44.24 ISE 14:32:23 1867490
------------- -------------- -------------------- --------
462 44.24 ISE 14:32:23 1867488
------------- -------------- -------------------- --------
561 44.23 ISE 14:32:24 1867579
------------- -------------- -------------------- --------
93 44.22 ISE 14:32:27 1867756
------------- -------------- -------------------- --------
150 44.22 ISE 14:32:27 1867754
------------- -------------- -------------------- --------
125 44.22 ISE 14:32:27 1867752
------------- -------------- -------------------- --------
134 44.22 ISE 14:32:27 1867750
------------- -------------- -------------------- --------
97 44.22 ISE 14:32:27 1867743
------------- -------------- -------------------- --------
388 44.22 ISE 14:32:27 1867741
------------- -------------- -------------------- --------
125 44.19 ISE 14:32:49 1868521
------------- -------------- -------------------- --------
134 44.19 ISE 14:32:49 1868519
------------- -------------- -------------------- --------
166 44.19 ISE 14:32:49 1868517
------------- -------------- -------------------- --------
367 44.19 ISE 14:32:49 1868507
------------- -------------- -------------------- --------
41 44.19 ISE 14:32:49 1868509
------------- -------------- -------------------- --------
125 44.21 ISE 14:33:18 1869527
------------- -------------- -------------------- --------
97 44.21 ISE 14:33:18 1869525
------------- -------------- -------------------- --------
370 44.21 ISE 14:33:18 1869523
------------- -------------- -------------------- --------
152 44.21 ISE 14:33:18 1869521
------------- -------------- -------------------- --------
150 44.21 ISE 14:33:18 1869519
------------- -------------- -------------------- --------
1 44.21 ISE 14:33:18 1869517
------------- -------------- -------------------- --------
30 44.20 ISE 14:33:27 1869909
------------- -------------- -------------------- --------
70 44.20 ISE 14:33:27 1869911
------------- -------------- -------------------- --------
358 44.20 ISE 14:33:27 1869901
------------- -------------- -------------------- --------
100 44.20 ISE 14:33:29 1870043
------------- -------------- -------------------- --------
136 44.20 ISE 14:33:29 1870008
------------- -------------- -------------------- --------
17 44.20 ISE 14:33:30 1870090
------------- -------------- -------------------- --------
127 44.20 ISE 14:33:30 1870087
------------- -------------- -------------------- --------
8 44.20 ISE 14:33:48 1870601
------------- -------------- -------------------- --------
464 44.20 ISE 14:33:48 1870597
------------- -------------- -------------------- --------
129 44.19 ISE 14:34:02 1870973
------------- -------------- -------------------- --------
278 44.19 ISE 14:34:05 1871207
------------- -------------- -------------------- --------
319 44.19 ISE 14:34:05 1871205
------------- -------------- -------------------- --------
514 44.19 ISE 14:34:05 1871123
------------- -------------- -------------------- --------
45 44.19 ISE 14:34:26 1872063
------------- -------------- -------------------- --------
48 44.19 ISE 14:34:26 1872052
------------- -------------- -------------------- --------
1 44.25 ISE 14:35:26 1873888
------------- -------------- -------------------- --------
59 44.25 ISE 14:35:26 1873886
------------- -------------- -------------------- --------
9 44.25 ISE 14:35:26 1873884
------------- -------------- -------------------- --------
159 44.25 ISE 14:35:26 1873882
------------- -------------- -------------------- --------
1 44.25 ISE 14:35:26 1873880
------------- -------------- -------------------- --------
203 44.25 ISE 14:35:33 1874223
------------- -------------- -------------------- --------
100 44.24 ISE 14:35:38 1874351
------------- -------------- -------------------- --------
255 44.25 ISE 14:35:38 1874341
------------- -------------- -------------------- --------
72 44.25 ISE 14:35:38 1874339
------------- -------------- -------------------- --------
600 44.25 ISE 14:35:38 1874337
------------- -------------- -------------------- --------
98 44.23 ISE 14:35:42 1874429
------------- -------------- -------------------- --------
818 44.23 ISE 14:35:42 1874427
------------- -------------- -------------------- --------
624 44.23 ISE 14:35:42 1874421
------------- -------------- -------------------- --------
100 44.22 ISE 14:35:49 1874639
------------- -------------- -------------------- --------
150 44.24 ISE 14:36:24 1875678
------------- -------------- -------------------- --------
60 44.32 ISE 14:36:43 1876467
------------- -------------- -------------------- --------
134 44.32 ISE 14:36:43 1876465
------------- -------------- -------------------- --------
125 44.32 ISE 14:36:43 1876463
------------- -------------- -------------------- --------
118 44.32 ISE 14:36:43 1876461
------------- -------------- -------------------- --------
99 44.32 ISE 14:36:46 1876553
------------- -------------- -------------------- --------
150 44.32 ISE 14:36:46 1876551
------------- -------------- -------------------- --------
456 44.32 ISE 14:36:47 1876638
------------- -------------- -------------------- --------
247 44.32 ISE 14:36:47 1876636
------------- -------------- -------------------- --------
400 44.31 ISE 14:36:48 1876646
------------- -------------- -------------------- --------
100 44.31 ISE 14:36:48 1876644
------------- -------------- -------------------- --------
44 44.31 ISE 14:36:48 1876642
------------- -------------- -------------------- --------
72 44.31 ISE 14:36:49 1876677
------------- -------------- -------------------- --------
21 44.36 ISE 14:37:11 1877432
------------- -------------- -------------------- --------
435 44.37 ISE 14:37:20 1877609
------------- -------------- -------------------- --------
157 44.37 ISE 14:37:21 1877649
------------- -------------- -------------------- --------
600 44.37 ISE 14:37:21 1877647
------------- -------------- -------------------- --------
150 44.37 ISE 14:37:21 1877645
------------- -------------- -------------------- --------
462 44.36 ISE 14:37:28 1877807
------------- -------------- -------------------- --------
8 44.34 ISE 14:37:30 1877909
------------- -------------- -------------------- --------
168 44.35 ISE 14:37:30 1877907
------------- -------------- -------------------- --------
134 44.35 ISE 14:37:30 1877905
------------- -------------- -------------------- --------
150 44.35 ISE 14:37:30 1877903
------------- -------------- -------------------- --------
858 44.35 ISE 14:37:30 1877897
------------- -------------- -------------------- --------
637 44.34 ISE 14:37:31 1877944
------------- -------------- -------------------- --------
157 44.34 ISE 14:37:31 1877942
------------- -------------- -------------------- --------
189 44.35 ISE 14:37:32 1877953
------------- -------------- -------------------- --------
190 44.36 ISE 14:37:37 1878165
------------- -------------- -------------------- --------
148 44.36 ISE 14:37:37 1878150
------------- -------------- -------------------- --------
150 44.36 ISE 14:37:37 1878148
------------- -------------- -------------------- --------
100 44.36 ISE 14:37:38 1878231
------------- -------------- -------------------- --------
218 44.36 ISE 14:37:38 1878233
------------- -------------- -------------------- --------
150 44.36 ISE 14:37:38 1878229
------------- -------------- -------------------- --------
221 44.37 ISE 14:37:56 1878820
------------- -------------- -------------------- --------
150 44.37 ISE 14:37:56 1878748
------------- -------------- -------------------- --------
145 44.37 ISE 14:37:59 1878911
------------- -------------- -------------------- --------
139 44.36 ISE 14:38:07 1879253
------------- -------------- -------------------- --------
361 44.36 ISE 14:38:07 1879248
------------- -------------- -------------------- --------
60 44.36 ISE 14:38:07 1879246
------------- -------------- -------------------- --------
134 44.36 ISE 14:38:07 1879244
------------- -------------- -------------------- --------
261 44.36 ISE 14:38:07 1879228
------------- -------------- -------------------- --------
179 44.36 ISE 14:38:07 1879225
------------- -------------- -------------------- --------
421 44.36 ISE 14:38:07 1879223
------------- -------------- -------------------- --------
463 44.35 ISE 14:38:18 1879685
------------- -------------- -------------------- --------
379 44.36 ISE 14:39:07 1880888
------------- -------------- -------------------- --------
558 44.36 ISE 14:39:12 1881025
------------- -------------- -------------------- --------
34 44.36 ISE 14:39:12 1881023
------------- -------------- -------------------- --------
150 44.36 ISE 14:39:35 1881691
------------- -------------- -------------------- --------
444 44.36 ISE 14:39:35 1881682
------------- -------------- -------------------- --------
153 44.35 ISE 14:40:00 1882396
------------- -------------- -------------------- --------
150 44.35 ISE 14:40:00 1882394
------------- -------------- -------------------- --------
241 44.35 ISE 14:40:00 1882392
------------- -------------- -------------------- --------
143 44.34 ISE 14:40:07 1882656
------------- -------------- -------------------- --------
357 44.34 ISE 14:40:07 1882654
------------- -------------- -------------------- --------
203 44.34 ISE 14:40:07 1882628
------------- -------------- -------------------- --------
150 44.34 ISE 14:40:16 1882914
------------- -------------- -------------------- --------
349 44.34 ISE 14:40:16 1882896
------------- -------------- -------------------- --------
409 44.33 ISE 14:40:19 1883015
------------- -------------- -------------------- --------
437 44.30 ISE 14:40:21 1883159
------------- -------------- -------------------- --------
19 44.31 ISE 14:41:29 1884986
------------- -------------- -------------------- --------
118 44.32 ISE 14:41:39 1885243
------------- -------------- -------------------- --------
150 44.32 ISE 14:41:39 1885239
------------- -------------- -------------------- --------
149 44.32 ISE 14:41:39 1885234
------------- -------------- -------------------- --------
312 44.32 ISE 14:41:39 1885232
------------- -------------- -------------------- --------
134 44.33 ISE 14:42:05 1885894
------------- -------------- -------------------- --------
150 44.33 ISE 14:42:05 1885892
------------- -------------- -------------------- --------
94 44.32 ISE 14:42:06 1885939
------------- -------------- -------------------- --------
150 44.32 ISE 14:42:06 1885933
------------- -------------- -------------------- --------
56 44.32 ISE 14:42:06 1885937
------------- -------------- -------------------- --------
175 44.32 ISE 14:42:06 1885935
------------- -------------- -------------------- --------
150 44.32 ISE 14:42:16 1886216
------------- -------------- -------------------- --------
183 44.32 ISE 14:42:25 1886466
------------- -------------- -------------------- --------
292 44.32 ISE 14:42:25 1886464
------------- -------------- -------------------- --------
95 44.32 ISE 14:42:25 1886462
------------- -------------- -------------------- --------
128 44.32 ISE 14:42:25 1886460
------------- -------------- -------------------- --------
256 44.31 ISE 14:42:47 1886946
------------- -------------- -------------------- --------
134 44.31 ISE 14:42:47 1886944
------------- -------------- -------------------- --------
43 44.31 ISE 14:42:47 1886940
------------- -------------- -------------------- --------
600 44.31 ISE 14:42:47 1886938
------------- -------------- -------------------- --------
132 44.29 ISE 14:42:59 1887319
------------- -------------- -------------------- --------
117 44.28 ISE 14:43:22 1887783
------------- -------------- -------------------- --------
403 44.29 ISE 14:43:22 1887781
------------- -------------- -------------------- --------
143 44.28 ISE 14:43:23 1887850
------------- -------------- -------------------- --------
264 44.28 ISE 14:43:23 1887848
------------- -------------- -------------------- --------
333 44.28 ISE 14:43:23 1887843
------------- -------------- -------------------- --------
136 44.28 ISE 14:43:23 1887802
------------- -------------- -------------------- --------
63 44.23 ISE 14:44:18 1889122
------------- -------------- -------------------- --------
383 44.23 ISE 14:44:18 1889120
------------- -------------- -------------------- --------
19 44.24 ISE 14:45:08 1890413
------------- -------------- -------------------- --------
197 44.24 ISE 14:45:12 1890523
------------- -------------- -------------------- --------
4 44.24 ISE 14:45:12 1890521
------------- -------------- -------------------- --------
13 44.23 ISE 14:45:22 1890871
------------- -------------- -------------------- --------
150 44.24 ISE 14:45:22 1890844
------------- -------------- -------------------- --------
336 44.24 ISE 14:45:22 1890846
------------- -------------- -------------------- --------
118 44.24 ISE 14:45:22 1890822
------------- -------------- -------------------- --------
408 44.24 ISE 14:45:22 1890789
------------- -------------- -------------------- --------
150 44.29 ISE 14:46:01 1891940
------------- -------------- -------------------- --------
150 44.29 ISE 14:46:02 1891960
------------- -------------- -------------------- --------
150 44.29 ISE 14:46:03 1892000
------------- -------------- -------------------- --------
150 44.29 ISE 14:46:03 1891998
------------- -------------- -------------------- --------
265 44.28 ISE 14:46:08 1892168
------------- -------------- -------------------- --------
125 44.29 ISE 14:46:08 1892157
------------- -------------- -------------------- --------
431 44.29 ISE 14:46:08 1892154
------------- -------------- -------------------- --------
144 44.28 ISE 14:46:24 1892663
------------- -------------- -------------------- --------
10 44.28 ISE 14:46:24 1892661
------------- -------------- -------------------- --------
160 44.28 ISE 14:46:24 1892655
------------- -------------- -------------------- --------
440 44.28 ISE 14:46:24 1892657
------------- -------------- -------------------- --------
15 44.28 ISE 14:46:24 1892659
------------- -------------- -------------------- --------
430 44.27 ISE 14:46:30 1892911
------------- -------------- -------------------- --------
35 44.27 ISE 14:46:30 1892903
------------- -------------- -------------------- --------
60 44.27 ISE 14:47:10 1894357
------------- -------------- -------------------- --------
3 44.28 ISE 14:47:18 1894631
------------- -------------- -------------------- --------
134 44.28 ISE 14:47:24 1894910
------------- -------------- -------------------- --------
125 44.28 ISE 14:47:24 1894908
------------- -------------- -------------------- --------
150 44.28 ISE 14:47:24 1894906
------------- -------------- -------------------- --------
149 44.28 ISE 14:47:25 1894943
------------- -------------- -------------------- --------
125 44.28 ISE 14:47:25 1894939
------------- -------------- -------------------- --------
134 44.28 ISE 14:47:25 1894941
------------- -------------- -------------------- --------
200 44.27 ISE 14:47:37 1895357
------------- -------------- -------------------- --------
150 44.27 ISE 14:47:37 1895355
------------- -------------- -------------------- --------
96 44.27 ISE 14:47:38 1895366
------------- -------------- -------------------- --------
426 44.27 ISE 14:47:38 1895363
------------- -------------- -------------------- --------
58 44.27 ISE 14:47:38 1895361
------------- -------------- -------------------- --------
76 44.26 ISE 14:47:44 1895570
------------- -------------- -------------------- --------
150 44.26 ISE 14:47:44 1895568
------------- -------------- -------------------- --------
369 44.26 ISE 14:47:45 1895644
------------- -------------- -------------------- --------
71 44.26 ISE 14:47:45 1895642
------------- -------------- -------------------- --------
29 44.26 ISE 14:47:45 1895640
------------- -------------- -------------------- --------
4 44.26 ISE 14:47:45 1895618
------------- -------------- -------------------- --------
312 44.26 ISE 14:47:45 1895578
------------- -------------- -------------------- --------
441 44.23 ISE 14:48:32 1897021
------------- -------------- -------------------- --------
181 44.22 ISE 14:48:35 1897166
------------- -------------- -------------------- --------
166 44.22 ISE 14:48:35 1897159
------------- -------------- -------------------- --------
498 44.22 ISE 14:48:41 1897359
------------- -------------- -------------------- --------
74 44.22 ISE 14:48:41 1897357
------------- -------------- -------------------- --------
7 44.22 ISE 14:48:41 1897346
------------- -------------- -------------------- --------
137 44.28 ISE 14:50:26 1900721
------------- -------------- -------------------- --------
3 44.28 ISE 14:50:26 1900717
------------- -------------- -------------------- --------
125 44.28 ISE 14:50:35 1900993
------------- -------------- -------------------- --------
118 44.28 ISE 14:50:35 1900991
------------- -------------- -------------------- --------
150 44.28 ISE 14:50:35 1900989
------------- -------------- -------------------- --------
318 44.27 ISE 14:50:38 1901089
------------- -------------- -------------------- --------
286 44.27 ISE 14:50:38 1901087
------------- -------------- -------------------- --------
7 44.27 ISE 14:50:38 1901081
------------- -------------- -------------------- --------
126 44.27 ISE 14:50:38 1901083
------------- -------------- -------------------- --------
150 44.27 ISE 14:50:38 1901085
------------- -------------- -------------------- --------
116 44.26 ISE 14:50:54 1901502
------------- -------------- -------------------- --------
150 44.26 ISE 14:50:54 1901490
------------- -------------- -------------------- --------
100 44.26 ISE 14:51:01 1901676
------------- -------------- -------------------- --------
447 44.26 ISE 14:51:06 1901845
------------- -------------- -------------------- --------
6 44.26 ISE 14:51:06 1901843
------------- -------------- -------------------- --------
116 44.26 ISE 14:51:06 1901841
------------- -------------- -------------------- --------
500 44.26 ISE 14:51:18 1902215
------------- -------------- -------------------- --------
459 44.25 ISE 14:51:36 1902658
------------- -------------- -------------------- --------
23 44.25 ISE 14:51:36 1902660
------------- -------------- -------------------- --------
460 44.24 ISE 14:51:37 1902755
------------- -------------- -------------------- --------
180 44.23 ISE 14:51:41 1902957
------------- -------------- -------------------- --------
224 44.23 ISE 14:51:41 1902955
------------- -------------- -------------------- --------
20 44.23 ISE 14:51:42 1902980
------------- -------------- -------------------- --------
13 44.23 ISE 14:51:42 1902978
------------- -------------- -------------------- --------
427 44.22 ISE 14:52:34 1904801
------------- -------------- -------------------- --------
70 44.24 ISE 14:53:50 1907089
------------- -------------- -------------------- --------
60 44.24 ISE 14:53:50 1907087
------------- -------------- -------------------- --------
150 44.24 ISE 14:53:50 1907085
------------- -------------- -------------------- --------
134 44.23 ISE 14:53:50 1907071
------------- -------------- -------------------- --------
74 44.24 ISE 14:53:50 1907073
------------- -------------- -------------------- --------
125 44.23 ISE 14:53:50 1907075
------------- -------------- -------------------- --------
134 44.24 ISE 14:53:50 1907077
------------- -------------- -------------------- --------
150 44.23 ISE 14:53:50 1907079
------------- -------------- -------------------- --------
88 44.23 ISE 14:53:50 1907083
------------- -------------- -------------------- --------
125 44.24 ISE 14:53:50 1907081
------------- -------------- -------------------- --------
157 44.23 ISE 14:53:50 1907055
------------- -------------- -------------------- --------
22 44.23 ISE 14:53:50 1907051
------------- -------------- -------------------- --------
394 44.23 ISE 14:53:50 1907049
------------- -------------- -------------------- --------
138 44.22 ISE 14:53:51 1907156
------------- -------------- -------------------- --------
125 44.26 ISE 14:54:29 1908230
------------- -------------- -------------------- --------
150 44.26 ISE 14:54:29 1908228
------------- -------------- -------------------- --------
304 44.27 ISE 14:55:24 1909714
------------- -------------- -------------------- --------
150 44.27 ISE 14:55:24 1909712
------------- -------------- -------------------- --------
150 44.27 ISE 14:55:24 1909706
------------- -------------- -------------------- --------
134 44.27 ISE 14:55:24 1909710
------------- -------------- -------------------- --------
125 44.27 ISE 14:55:24 1909708
------------- -------------- -------------------- --------
460 44.26 ISE 14:55:26 1909771
------------- -------------- -------------------- --------
450 44.29 ISE 14:55:47 1910195
------------- -------------- -------------------- --------
125 44.29 ISE 14:56:25 1911223
------------- -------------- -------------------- --------
150 44.29 ISE 14:56:25 1911221
------------- -------------- -------------------- --------
58 44.29 ISE 14:56:46 1911834
------------- -------------- -------------------- --------
118 44.29 ISE 14:56:46 1911832
------------- -------------- -------------------- --------
125 44.29 ISE 14:56:46 1911838
------------- -------------- -------------------- --------
134 44.29 ISE 14:56:46 1911836
------------- -------------- -------------------- --------
75 44.29 ISE 14:56:46 1911840
------------- -------------- -------------------- --------
155 44.29 ISE 14:56:46 1911830
------------- -------------- -------------------- --------
110 44.29 ISE 14:56:46 1911828
------------- -------------- -------------------- --------
110 44.29 ISE 14:56:46 1911826
------------- -------------- -------------------- --------
13 44.28 ISE 14:57:16 1912820
------------- -------------- -------------------- --------
134 44.28 ISE 14:57:16 1912817
------------- -------------- -------------------- --------
150 44.28 ISE 14:57:16 1912814
------------- -------------- -------------------- --------
23 44.29 ISE 14:57:16 1912811
------------- -------------- -------------------- --------
150 44.28 ISE 14:57:16 1912808
------------- -------------- -------------------- --------
134 44.28 ISE 14:57:16 1912806
------------- -------------- -------------------- --------
125 44.28 ISE 14:57:16 1912804
------------- -------------- -------------------- --------
435 44.28 ISE 14:57:16 1912796
------------- -------------- -------------------- --------
279 44.28 ISE 14:57:48 1913697
------------- -------------- -------------------- --------
220 44.28 ISE 14:57:56 1913902
------------- -------------- -------------------- --------
293 44.28 ISE 14:57:56 1913900
------------- -------------- -------------------- --------
4 44.28 ISE 14:57:56 1913898
------------- -------------- -------------------- --------
5 44.27 ISE 14:58:04 1914125
------------- -------------- -------------------- --------
281 44.27 ISE 14:58:04 1914123
------------- -------------- -------------------- --------
150 44.27 ISE 14:58:04 1914121
------------- -------------- -------------------- --------
466 44.27 ISE 14:58:04 1914112
------------- -------------- -------------------- --------
434 44.25 ISE 14:58:22 1914694
------------- -------------- -------------------- --------
237 44.24 ISE 14:58:25 1914790
------------- -------------- -------------------- --------
156 44.24 ISE 14:58:25 1914779
------------- -------------- -------------------- --------
92 44.25 ISE 14:58:56 1915580
------------- -------------- -------------------- --------
101 44.25 ISE 14:58:56 1915578
------------- -------------- -------------------- --------
212 44.25 ISE 14:59:17 1916390
------------- -------------- -------------------- --------
8 44.26 ISE 14:59:17 1916301
------------- -------------- -------------------- --------
150 44.25 ISE 14:59:17 1916299
------------- -------------- -------------------- --------
150 44.26 ISE 14:59:17 1916303
------------- -------------- -------------------- --------
111 44.26 ISE 14:59:17 1916307
------------- -------------- -------------------- --------
486 44.25 ISE 14:59:17 1916260
------------- -------------- -------------------- --------
130 44.25 ISE 14:59:23 1916537
------------- -------------- -------------------- --------
185 44.25 ISE 14:59:43 1917382
------------- -------------- -------------------- --------
261 44.25 ISE 14:59:43 1917380
------------- -------------- -------------------- --------
141 44.25 ISE 14:59:43 1917371
------------- -------------- -------------------- --------
4 44.25 ISE 14:59:44 1917396
------------- -------------- -------------------- --------
107 44.25 ISE 14:59:47 1917492
------------- -------------- -------------------- --------
95 44.25 ISE 14:59:47 1917490
------------- -------------- -------------------- --------
451 44.24 ISE 14:59:51 1917776
------------- -------------- -------------------- --------
411 44.24 ISE 14:59:51 1917778
------------- -------------- -------------------- --------
47 44.24 ISE 14:59:56 1918075
------------- -------------- -------------------- --------
150 44.24 ISE 14:59:56 1918073
------------- -------------- -------------------- --------
65 44.24 ISE 14:59:56 1918071
------------- -------------- -------------------- --------
95 44.24 ISE 14:59:56 1918069
------------- -------------- -------------------- --------
120 44.24 ISE 14:59:56 1918067
------------- -------------- -------------------- --------
127 44.23 ISE 14:59:56 1918032
------------- -------------- -------------------- --------
458 44.23 ISE 14:59:56 1918030
------------- -------------- -------------------- --------
60 44.27 ISE 15:00:19 1921465
------------- -------------- -------------------- --------
3,108 44.27 ISE 15:00:19 1921463
------------- -------------- -------------------- --------
54 44.27 ISE 15:00:19 1921467
------------- -------------- -------------------- --------
150 44.32 ISE 15:01:21 1924691
------------- -------------- -------------------- --------
150 44.32 ISE 15:01:25 1924826
------------- -------------- -------------------- --------
150 44.32 ISE 15:01:26 1924829
------------- -------------- -------------------- --------
60 44.32 ISE 15:01:36 1925224
------------- -------------- -------------------- --------
52 44.32 ISE 15:01:36 1925222
------------- -------------- -------------------- --------
126 44.32 ISE 15:01:36 1925220
------------- -------------- -------------------- --------
500 44.32 ISE 15:01:36 1925218
------------- -------------- -------------------- --------
423 44.31 ISE 15:01:36 1925211
------------- -------------- -------------------- --------
252 44.31 ISE 15:01:36 1925209
------------- -------------- -------------------- --------
242 44.31 ISE 15:01:36 1925207
------------- -------------- -------------------- --------
87 44.30 ISE 15:01:42 1925640
------------- -------------- -------------------- --------
27 44.30 ISE 15:01:42 1925644
------------- -------------- -------------------- --------
419 44.30 ISE 15:01:42 1925642
------------- -------------- -------------------- --------
220 44.34 ISE 15:02:59 1928656
------------- -------------- -------------------- --------
150 44.34 ISE 15:02:59 1928654
------------- -------------- -------------------- --------
89 44.34 ISE 15:02:59 1928652
------------- -------------- -------------------- --------
150 44.34 ISE 15:03:01 1928713
------------- -------------- -------------------- --------
150 44.34 ISE 15:03:06 1928940
------------- -------------- -------------------- --------
150 44.34 ISE 15:03:07 1929038
------------- -------------- -------------------- --------
553 44.33 ISE 15:03:12 1929288
------------- -------------- -------------------- --------
286 44.33 ISE 15:03:12 1929275
------------- -------------- -------------------- --------
175 44.33 ISE 15:03:12 1929273
------------- -------------- -------------------- --------
425 44.33 ISE 15:03:12 1929271
------------- -------------- -------------------- --------
150 44.35 ISE 15:03:40 1930322
------------- -------------- -------------------- --------
134 44.35 ISE 15:03:40 1930324
------------- -------------- -------------------- --------
125 44.35 ISE 15:03:40 1930326
------------- -------------- -------------------- --------
118 44.35 ISE 15:03:40 1930328
------------- -------------- -------------------- --------
421 44.34 ISE 15:03:45 1930515
------------- -------------- -------------------- --------
143 44.34 ISE 15:04:02 1930990
------------- -------------- -------------------- --------
143 44.34 ISE 15:04:02 1930986
------------- -------------- -------------------- --------
150 44.34 ISE 15:04:02 1930984
------------- -------------- -------------------- --------
40 44.34 ISE 15:04:02 1930982
------------- -------------- -------------------- --------
112 44.34 ISE 15:04:02 1930980
------------- -------------- -------------------- --------
588 44.33 ISE 15:04:05 1931113
------------- -------------- -------------------- --------
77 44.34 ISE 15:05:16 1933251
------------- -------------- -------------------- --------
58 44.34 ISE 15:05:20 1933370
------------- -------------- -------------------- --------
125 44.37 ISE 15:05:32 1933753
------------- -------------- -------------------- --------
67 44.37 ISE 15:05:32 1933751
------------- -------------- -------------------- --------
134 44.37 ISE 15:05:32 1933755
------------- -------------- -------------------- --------
409 44.37 ISE 15:05:34 1933793
------------- -------------- -------------------- --------
150 44.37 ISE 15:05:37 1933897
------------- -------------- -------------------- --------
134 44.37 ISE 15:05:38 1933949
------------- -------------- -------------------- --------
125 44.37 ISE 15:05:38 1933947
------------- -------------- -------------------- --------
96 44.37 ISE 15:05:38 1933945
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:43 1934100
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:43 1934093
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:43 1934076
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:43 1934069
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:43 1934066
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:44 1934125
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:44 1934119
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:44 1934111
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:44 1934108
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:44 1934103
------------- -------------- -------------------- --------
46 44.37 ISE 15:05:45 1934128
------------- -------------- -------------------- --------
293 44.39 ISE 15:06:19 1935306
------------- -------------- -------------------- --------
118 44.39 ISE 15:06:19 1935304
------------- -------------- -------------------- --------
125 44.39 ISE 15:06:19 1935302
------------- -------------- -------------------- --------
134 44.39 ISE 15:06:19 1935300
------------- -------------- -------------------- --------
60 44.39 ISE 15:06:19 1935298
------------- -------------- -------------------- --------
41 44.38 ISE 15:06:22 1935415
------------- -------------- -------------------- --------
500 44.38 ISE 15:06:22 1935413
------------- -------------- -------------------- --------
168 44.39 ISE 15:06:54 1936366
------------- -------------- -------------------- --------
22 44.39 ISE 15:06:54 1936364
------------- -------------- -------------------- --------
116 44.39 ISE 15:06:54 1936362
------------- -------------- -------------------- --------
118 44.39 ISE 15:06:54 1936360
------------- -------------- -------------------- --------
125 44.39 ISE 15:06:54 1936358
------------- -------------- -------------------- --------
134 44.39 ISE 15:06:54 1936356
------------- -------------- -------------------- --------
437 44.39 ISE 15:06:54 1936348
------------- -------------- -------------------- --------
34 44.39 ISE 15:06:54 1936346
------------- -------------- -------------------- --------
44 44.42 ISE 15:07:43 1937867
------------- -------------- -------------------- --------
177 44.42 ISE 15:07:43 1937871
------------- -------------- -------------------- --------
135 44.42 ISE 15:07:43 1937869
------------- -------------- -------------------- --------
591 44.42 ISE 15:07:51 1938051
------------- -------------- -------------------- --------
144 44.42 ISE 15:07:51 1938049
------------- -------------- -------------------- --------
635 44.41 ISE 15:07:56 1938156
------------- -------------- -------------------- --------
550 44.40 ISE 15:08:02 1938424
------------- -------------- -------------------- --------
147 44.40 ISE 15:08:29 1939190
------------- -------------- -------------------- --------
353 44.40 ISE 15:08:29 1939188
------------- -------------- -------------------- --------
120 44.40 ISE 15:08:29 1939184
------------- -------------- -------------------- --------
85 44.40 ISE 15:08:29 1939182
------------- -------------- -------------------- --------
63 44.40 ISE 15:08:56 1939915
------------- -------------- -------------------- --------
94 44.40 ISE 15:08:56 1939908
------------- -------------- -------------------- --------
41 44.40 ISE 15:08:56 1939912
------------- -------------- -------------------- --------
133 44.40 ISE 15:08:56 1939910
------------- -------------- -------------------- --------
53 44.39 ISE 15:09:50 1941496
------------- -------------- -------------------- --------
418 44.39 ISE 15:10:01 1941838
------------- -------------- -------------------- --------
367 44.39 ISE 15:10:01 1941836
------------- -------------- -------------------- --------
1 44.39 ISE 15:10:16 1942313
------------- -------------- -------------------- --------
521 44.40 ISE 15:10:35 1942806
------------- -------------- -------------------- --------
287 44.40 ISE 15:10:36 1942887
------------- -------------- -------------------- --------
418 44.40 ISE 15:10:36 1942885
------------- -------------- -------------------- --------
411 44.48 ISE 15:10:59 1943406
------------- -------------- -------------------- --------
3 44.48 ISE 15:10:59 1943404
------------- -------------- -------------------- --------
100 44.47 ISE 15:10:59 1943401
------------- -------------- -------------------- --------
100 44.48 ISE 15:11:00 1943412
------------- -------------- -------------------- --------
261 44.48 ISE 15:11:00 1943410
------------- -------------- -------------------- --------
300 44.47 ISE 15:11:00 1943408
------------- -------------- -------------------- --------
201 44.46 ISE 15:11:01 1943449
------------- -------------- -------------------- --------
310 44.46 ISE 15:11:01 1943447
------------- -------------- -------------------- --------
149 44.45 ISE 15:11:02 1943480
------------- -------------- -------------------- --------
276 44.45 ISE 15:11:02 1943478
------------- -------------- -------------------- --------
162 44.45 ISE 15:11:12 1943856
------------- -------------- -------------------- --------
173 44.45 ISE 15:11:12 1943845
------------- -------------- -------------------- --------
169 44.45 ISE 15:11:12 1943834
------------- -------------- -------------------- --------
150 44.45 ISE 15:11:12 1943832
------------- -------------- -------------------- --------
104 44.44 ISE 15:11:19 1944092
------------- -------------- -------------------- --------
375 44.44 ISE 15:11:19 1944090
------------- -------------- -------------------- --------
62 44.45 ISE 15:11:46 1944769
------------- -------------- -------------------- --------
60 44.45 ISE 15:11:46 1944767
------------- -------------- -------------------- --------
150 44.45 ISE 15:11:46 1944765
------------- -------------- -------------------- --------
98 44.45 ISE 15:11:46 1944763
------------- -------------- -------------------- --------
170 44.45 ISE 15:11:46 1944761
------------- -------------- -------------------- --------
60 44.45 ISE 15:11:49 1944957
------------- -------------- -------------------- --------
150 44.45 ISE 15:11:51 1945009
------------- -------------- -------------------- --------
54 44.45 ISE 15:11:56 1945136
------------- -------------- -------------------- --------
162 44.45 ISE 15:11:56 1945134
------------- -------------- -------------------- --------
224 44.44 ISE 15:12:05 1945423
------------- -------------- -------------------- --------
18 44.44 ISE 15:12:05 1945427
------------- -------------- -------------------- --------
150 44.44 ISE 15:12:05 1945425
------------- -------------- -------------------- --------
437 44.44 ISE 15:12:05 1945433
------------- -------------- -------------------- --------
26 44.44 ISE 15:12:05 1945429
------------- -------------- -------------------- --------
23 44.44 ISE 15:12:05 1945431
------------- -------------- -------------------- --------
109 44.45 ISE 15:12:32 1946123
------------- -------------- -------------------- --------
71 44.46 ISE 15:12:56 1947005
------------- -------------- -------------------- --------
83 44.46 ISE 15:13:02 1947213
------------- -------------- -------------------- --------
60 44.46 ISE 15:13:06 1947428
------------- -------------- -------------------- --------
134 44.46 ISE 15:13:06 1947426
------------- -------------- -------------------- --------
125 44.46 ISE 15:13:06 1947424
------------- -------------- -------------------- --------
150 44.46 ISE 15:13:06 1947422
------------- -------------- -------------------- --------
82 44.46 ISE 15:13:11 1947528
------------- -------------- -------------------- --------
164 44.49 ISE 15:13:27 1947904
------------- -------------- -------------------- --------
161 44.49 ISE 15:13:31 1948028
------------- -------------- -------------------- --------
254 44.49 ISE 15:13:31 1948026
------------- -------------- -------------------- --------
118 44.49 ISE 15:13:39 1948321
------------- -------------- -------------------- --------
60 44.49 ISE 15:13:39 1948319
------------- -------------- -------------------- --------
30 44.49 ISE 15:13:39 1948317
------------- -------------- -------------------- --------
134 44.49 ISE 15:13:39 1948315
------------- -------------- -------------------- --------
56 44.49 ISE 15:13:46 1948529
------------- -------------- -------------------- --------
86 44.49 ISE 15:13:46 1948524
------------- -------------- -------------------- --------
141 44.49 ISE 15:13:46 1948522
------------- -------------- -------------------- --------
164 44.49 ISE 15:13:46 1948520
------------- -------------- -------------------- --------
109 44.49 ISE 15:13:47 1948535
------------- -------------- -------------------- --------
109 44.49 ISE 15:13:47 1948532
------------- -------------- -------------------- --------
109 44.49 ISE 15:13:56 1948832
------------- -------------- -------------------- --------
60 44.49 ISE 15:13:56 1948834
------------- -------------- -------------------- --------
166 44.49 ISE 15:13:56 1948836
------------- -------------- -------------------- --------
419 44.48 ISE 15:14:10 1949199
------------- -------------- -------------------- --------
118 44.50 ISE 15:15:00 1950537
------------- -------------- -------------------- --------
125 44.50 ISE 15:15:00 1950535
------------- -------------- -------------------- --------
30 44.50 ISE 15:15:00 1950527
------------- -------------- -------------------- --------
150 44.50 ISE 15:15:00 1950523
------------- -------------- -------------------- --------
125 44.50 ISE 15:15:00 1950494
------------- -------------- -------------------- --------
150 44.50 ISE 15:15:00 1950492
------------- -------------- -------------------- --------
502 44.49 ISE 15:15:01 1950592
------------- -------------- -------------------- --------
308 44.49 ISE 15:15:01 1950590
------------- -------------- -------------------- --------
105 44.49 ISE 15:15:01 1950574
------------- -------------- -------------------- --------
256 44.48 ISE 15:15:32 1951575
------------- -------------- -------------------- --------
19 44.48 ISE 15:15:32 1951571
------------- -------------- -------------------- --------
272 44.48 ISE 15:15:32 1951573
------------- -------------- -------------------- --------
197 44.47 ISE 15:16:21 1953107
------------- -------------- -------------------- --------
156 44.48 ISE 15:16:29 1953450
------------- -------------- -------------------- --------
150 44.48 ISE 15:16:29 1953448
------------- -------------- -------------------- --------
125 44.48 ISE 15:16:29 1953445
------------- -------------- -------------------- --------
150 44.48 ISE 15:16:29 1953443
------------- -------------- -------------------- --------
118 44.48 ISE 15:16:56 1954215
------------- -------------- -------------------- --------
150 44.48 ISE 15:16:56 1954213
------------- -------------- -------------------- --------
109 44.48 ISE 15:16:56 1954211
------------- -------------- -------------------- --------
343 44.47 ISE 15:16:59 1954282
------------- -------------- -------------------- --------
118 44.47 ISE 15:17:03 1954524
------------- -------------- -------------------- --------
134 44.47 ISE 15:17:03 1954506
------------- -------------- -------------------- --------
150 44.47 ISE 15:17:03 1954504
------------- -------------- -------------------- --------
10 44.47 ISE 15:17:03 1954502
------------- -------------- -------------------- --------
115 44.47 ISE 15:17:03 1954471
------------- -------------- -------------------- --------
162 44.47 ISE 15:17:03 1954469
------------- -------------- -------------------- --------
312 44.47 ISE 15:17:03 1954467
------------- -------------- -------------------- --------
34 44.47 ISE 15:17:03 1954441
------------- -------------- -------------------- --------
453 44.47 ISE 15:17:03 1954430
------------- -------------- -------------------- --------
33 44.47 ISE 15:17:03 1954427
------------- -------------- -------------------- --------
34 44.47 ISE 15:17:03 1954422
------------- -------------- -------------------- --------
23 44.47 ISE 15:17:03 1954424
------------- -------------- -------------------- --------
451 44.44 ISE 15:17:13 1955150
------------- -------------- -------------------- --------
299 44.42 ISE 15:17:43 1955988
------------- -------------- -------------------- --------
42 44.42 ISE 15:18:13 1956826
------------- -------------- -------------------- --------
105 44.42 ISE 15:18:13 1956824
------------- -------------- -------------------- --------
51 44.42 ISE 15:18:13 1956812
------------- -------------- -------------------- --------
138 44.42 ISE 15:18:13 1956809
------------- -------------- -------------------- --------
6 44.42 ISE 15:18:13 1956814
------------- -------------- -------------------- --------
46 44.42 ISE 15:18:13 1956817
------------- -------------- -------------------- --------
444 44.42 ISE 15:18:14 1956951
------------- -------------- -------------------- --------
259 44.42 ISE 15:18:14 1956949
------------- -------------- -------------------- --------
152 44.41 ISE 15:18:40 1957606
------------- -------------- -------------------- --------
20 44.41 ISE 15:18:40 1957604
------------- -------------- -------------------- --------
99 44.41 ISE 15:18:40 1957595
------------- -------------- -------------------- --------
449 44.40 ISE 15:18:41 1957704
------------- -------------- -------------------- --------
14 44.41 ISE 15:18:41 1957643
------------- -------------- -------------------- --------
232 44.41 ISE 15:18:41 1957641
------------- -------------- -------------------- --------
150 44.41 ISE 15:18:41 1957645
------------- -------------- -------------------- --------
257 44.41 ISE 15:18:41 1957647
------------- -------------- -------------------- --------
150 44.48 ISE 15:19:52 1959780
------------- -------------- -------------------- --------
241 44.47 ISE 15:19:54 1959808
------------- -------------- -------------------- --------
500 44.48 ISE 15:19:56 1959870
------------- -------------- -------------------- --------
76 44.49 ISE 15:20:17 1960466
------------- -------------- -------------------- --------
129 44.49 ISE 15:20:17 1960464
------------- -------------- -------------------- --------
469 44.49 ISE 15:20:28 1960701
------------- -------------- -------------------- --------
400 44.48 ISE 15:21:08 1961747
------------- -------------- -------------------- --------
125 44.48 ISE 15:21:08 1961741
------------- -------------- -------------------- --------
84 44.48 ISE 15:21:08 1961739
------------- -------------- -------------------- --------
460 44.49 ISE 15:21:08 1961728
------------- -------------- -------------------- --------
140 44.49 ISE 15:21:08 1961730
------------- -------------- -------------------- --------
319 44.49 ISE 15:21:08 1961732
------------- -------------- -------------------- --------
271 44.50 ISE 15:21:21 1962300
------------- -------------- -------------------- --------
169 44.50 ISE 15:21:21 1962281
------------- -------------- -------------------- --------
169 44.50 ISE 15:21:21 1962277
------------- -------------- -------------------- --------
210 44.50 ISE 15:21:21 1962271
------------- -------------- -------------------- --------
274 44.50 ISE 15:21:21 1962269
------------- -------------- -------------------- --------
442 44.50 ISE 15:21:49 1963045
------------- -------------- -------------------- --------
276 44.50 ISE 15:21:49 1963034
------------- -------------- -------------------- --------
103 44.49 ISE 15:21:52 1963148
------------- -------------- -------------------- --------
210 44.49 ISE 15:21:52 1963138
------------- -------------- -------------------- --------
273 44.49 ISE 15:21:52 1963136
------------- -------------- -------------------- --------
334 44.49 ISE 15:21:52 1963140
------------- -------------- -------------------- --------
541 44.48 ISE 15:22:03 1963468
------------- -------------- -------------------- --------
412 44.48 ISE 15:22:03 1963430
------------- -------------- -------------------- --------
110 44.48 ISE 15:22:03 1963428
------------- -------------- -------------------- --------
111 44.48 ISE 15:22:03 1963426
------------- -------------- -------------------- --------
109 44.47 ISE 15:22:06 1963626
------------- -------------- -------------------- --------
366 44.47 ISE 15:22:21 1963954
------------- -------------- -------------------- --------
11 44.47 ISE 15:22:21 1963952
------------- -------------- -------------------- --------
258 44.48 ISE 15:23:26 1965612
------------- -------------- -------------------- --------
439 44.48 ISE 15:23:26 1965610
------------- -------------- -------------------- --------
70 44.48 ISE 15:23:26 1965614
------------- -------------- -------------------- --------
116 44.48 ISE 15:23:26 1965616
------------- -------------- -------------------- --------
38 44.55 ISE 15:24:12 1966789
------------- -------------- -------------------- --------
125 44.55 ISE 15:24:12 1966787
------------- -------------- -------------------- --------
150 44.55 ISE 15:24:12 1966785
------------- -------------- -------------------- --------
134 44.55 ISE 15:24:12 1966783
------------- -------------- -------------------- --------
475 44.54 ISE 15:24:12 1966781
------------- -------------- -------------------- --------
150 44.54 ISE 15:24:23 1966995
------------- -------------- -------------------- --------
134 44.54 ISE 15:24:23 1966997
------------- -------------- -------------------- --------
125 44.54 ISE 15:24:23 1966999
------------- -------------- -------------------- --------
52 44.54 ISE 15:24:23 1967001
------------- -------------- -------------------- --------
31 44.53 ISE 15:24:23 1966993
------------- -------------- -------------------- --------
292 44.53 ISE 15:24:23 1966991
------------- -------------- -------------------- --------
121 44.53 ISE 15:24:23 1966989
------------- -------------- -------------------- --------
14 44.53 ISE 15:24:23 1966987
------------- -------------- -------------------- --------
414 44.53 ISE 15:25:01 1969156
------------- -------------- -------------------- --------
282 44.51 ISE 15:25:12 1969770
------------- -------------- -------------------- --------
282 44.51 ISE 15:25:12 1969768
------------- -------------- -------------------- --------
150 44.52 ISE 15:25:42 1971009
------------- -------------- -------------------- --------
576 44.51 ISE 15:26:01 1971367
------------- -------------- -------------------- --------
139 44.51 ISE 15:26:01 1971365
------------- -------------- -------------------- --------
54 44.56 ISE 15:26:34 1972319
------------- -------------- -------------------- --------
141 44.56 ISE 15:26:34 1972317
------------- -------------- -------------------- --------
81 44.56 ISE 15:26:34 1972314
------------- -------------- -------------------- --------
80 44.56 ISE 15:27:08 1973149
------------- -------------- -------------------- --------
176 44.56 ISE 15:27:08 1973147
------------- -------------- -------------------- --------
228 44.56 ISE 15:27:08 1973145
------------- -------------- -------------------- --------
70 44.56 ISE 15:27:08 1973151
------------- -------------- -------------------- --------
489 44.56 ISE 15:27:08 1973153
------------- -------------- -------------------- --------
150 44.54 ISE 15:27:23 1973479
------------- -------------- -------------------- --------
125 44.54 ISE 15:27:23 1973481
------------- -------------- -------------------- --------
134 44.54 ISE 15:27:23 1973483
------------- -------------- -------------------- --------
174 44.53 ISE 15:27:23 1973475
------------- -------------- -------------------- --------
145 44.53 ISE 15:27:23 1973473
------------- -------------- -------------------- --------
150 44.53 ISE 15:27:23 1973477
------------- -------------- -------------------- --------
477 44.54 ISE 15:27:23 1973471
------------- -------------- -------------------- --------
303 44.54 ISE 15:27:23 1973469
------------- -------------- -------------------- --------
150 44.54 ISE 15:27:23 1973467
------------- -------------- -------------------- --------
168 44.52 ISE 15:27:52 1974156
------------- -------------- -------------------- --------
221 44.52 ISE 15:27:52 1974154
------------- -------------- -------------------- --------
150 44.57 ISE 15:28:46 1975751
------------- -------------- -------------------- --------
119 44.57 ISE 15:28:46 1975736
------------- -------------- -------------------- --------
133 44.57 ISE 15:28:46 1975734
------------- -------------- -------------------- --------
134 44.57 ISE 15:29:00 1976181
------------- -------------- -------------------- --------
125 44.57 ISE 15:29:00 1976179
------------- -------------- -------------------- --------
8 44.57 ISE 15:29:00 1976177
------------- -------------- -------------------- --------
125 44.57 ISE 15:29:23 1976872
------------- -------------- -------------------- --------
131 44.57 ISE 15:29:23 1976870
------------- -------------- -------------------- --------
134 44.57 ISE 15:29:23 1976874
------------- -------------- -------------------- --------
245 44.56 ISE 15:29:23 1976868
------------- -------------- -------------------- --------
79 44.56 ISE 15:29:23 1976866
------------- -------------- -------------------- --------
10 44.56 ISE 15:29:29 1976998
------------- -------------- -------------------- --------
13 44.56 ISE 15:29:49 1977571
------------- -------------- -------------------- --------
284 44.56 ISE 15:29:49 1977569
------------- -------------- -------------------- --------
125 44.56 ISE 15:29:49 1977567
------------- -------------- -------------------- --------
134 44.56 ISE 15:29:49 1977565
------------- -------------- -------------------- --------
410 44.56 ISE 15:29:49 1977549
------------- -------------- -------------------- --------
19 44.56 ISE 15:29:49 1977547
------------- -------------- -------------------- --------
48 44.56 ISE 15:29:49 1977545
------------- -------------- -------------------- --------
12 44.56 ISE 15:29:49 1977543
------------- -------------- -------------------- --------
193 44.55 ISE 15:29:55 1977741
------------- -------------- -------------------- --------
302 44.55 ISE 15:29:55 1977718
------------- -------------- -------------------- --------
426 44.55 ISE 15:30:01 1977832
------------- -------------- -------------------- --------
44 44.55 ISE 15:30:01 1977830
------------- -------------- -------------------- --------
385 44.57 ISE 15:31:36 1980664
------------- -------------- -------------------- --------
106 44.57 ISE 15:31:36 1980662
------------- -------------- -------------------- --------
308 44.57 ISE 15:31:36 1980660
------------- -------------- -------------------- --------
408 44.57 ISE 15:31:36 1980658
------------- -------------- -------------------- --------
224 44.56 ISE 15:31:43 1980892
------------- -------------- -------------------- --------
114 44.56 ISE 15:31:43 1980890
------------- -------------- -------------------- --------
153 44.56 ISE 15:31:43 1980888
------------- -------------- -------------------- --------
94 44.56 ISE 15:31:43 1980886
------------- -------------- -------------------- --------
610 44.55 ISE 15:31:51 1981203
------------- -------------- -------------------- --------
37 44.57 ISE 15:32:46 1982944
------------- -------------- -------------------- --------
152 44.57 ISE 15:32:46 1982941
------------- -------------- -------------------- --------
29 44.57 ISE 15:32:46 1982939
------------- -------------- -------------------- --------
29 44.57 ISE 15:32:46 1982937
------------- -------------- -------------------- --------
10 44.57 ISE 15:32:46 1982935
------------- -------------- -------------------- --------
105 44.58 ISE 15:33:30 1984052
------------- -------------- -------------------- --------
134 44.58 ISE 15:33:30 1984048
------------- -------------- -------------------- --------
125 44.58 ISE 15:33:30 1984046
------------- -------------- -------------------- --------
77 44.58 ISE 15:33:30 1984044
------------- -------------- -------------------- --------
503 44.66 ISE 15:33:40 1984241
------------- -------------- -------------------- --------
85 44.66 ISE 15:33:40 1984233
------------- -------------- -------------------- --------
485 44.66 ISE 15:33:41 1984269
------------- -------------- -------------------- --------
466 44.65 ISE 15:33:41 1984265
------------- -------------- -------------------- --------
440 44.65 ISE 15:33:41 1984267
------------- -------------- -------------------- --------
262 44.68 ISE 15:34:02 1984893
------------- -------------- -------------------- --------
70 44.68 ISE 15:34:02 1984886
------------- -------------- -------------------- --------
171 44.68 ISE 15:34:05 1984946
------------- -------------- -------------------- --------
366 44.69 ISE 15:34:16 1985241
------------- -------------- -------------------- --------
133 44.69 ISE 15:34:16 1985239
------------- -------------- -------------------- --------
425 44.69 ISE 15:34:16 1985237
------------- -------------- -------------------- --------
71 44.68 ISE 15:34:25 1985426
------------- -------------- -------------------- --------
430 44.68 ISE 15:34:25 1985424
------------- -------------- -------------------- --------
384 44.68 ISE 15:34:25 1985422
------------- -------------- -------------------- --------
92 44.67 ISE 15:34:26 1985447
------------- -------------- -------------------- --------
437 44.67 ISE 15:34:26 1985439
------------- -------------- -------------------- --------
39 44.67 ISE 15:34:28 1985499
------------- -------------- -------------------- --------
418 44.67 ISE 15:34:28 1985497
------------- -------------- -------------------- --------
441 44.67 ISE 15:34:47 1985977
------------- -------------- -------------------- --------
602 44.69 ISE 15:36:05 1988489
------------- -------------- -------------------- --------
208 44.67 ISE 15:36:33 1989353
------------- -------------- -------------------- --------
503 44.67 ISE 15:36:33 1989351
------------- -------------- -------------------- --------
173 44.67 ISE 15:37:00 1989926
------------- -------------- -------------------- --------
596 44.67 ISE 15:37:04 1990073
------------- -------------- -------------------- --------
404 44.67 ISE 15:37:04 1990071
------------- -------------- -------------------- --------
247 44.68 ISE 15:37:37 1991052
------------- -------------- -------------------- --------
203 44.68 ISE 15:37:37 1991050
------------- -------------- -------------------- --------
134 44.68 ISE 15:38:06 1991919
------------- -------------- -------------------- --------
125 44.68 ISE 15:38:06 1991917
------------- -------------- -------------------- --------
150 44.68 ISE 15:38:06 1991915
------------- -------------- -------------------- --------
83 44.68 ISE 15:38:06 1991913
------------- -------------- -------------------- --------
46 44.68 ISE 15:38:06 1991911
------------- -------------- -------------------- --------
109 44.68 ISE 15:38:06 1991909
------------- -------------- -------------------- --------
106 44.67 ISE 15:38:06 1991903
------------- -------------- -------------------- --------
39 44.67 ISE 15:38:06 1991905
------------- -------------- -------------------- --------
433 44.67 ISE 15:38:07 1991998
------------- -------------- -------------------- --------
359 44.67 ISE 15:38:07 1991996
------------- -------------- -------------------- --------
152 44.66 ISE 15:38:15 1992208
------------- -------------- -------------------- --------
372 44.66 ISE 15:38:33 1992569
------------- -------------- -------------------- --------
62 44.65 ISE 15:38:34 1992581
------------- -------------- -------------------- --------
176 44.65 ISE 15:38:42 1993069
------------- -------------- -------------------- --------
138 44.65 ISE 15:38:54 1993390
------------- -------------- -------------------- --------
150 44.67 ISE 15:39:34 1994673
------------- -------------- -------------------- --------
118 44.67 ISE 15:39:34 1994670
------------- -------------- -------------------- --------
150 44.67 ISE 15:39:34 1994668
------------- -------------- -------------------- --------
372 44.66 ISE 15:39:56 1995267
------------- -------------- -------------------- --------
91 44.66 ISE 15:39:56 1995265
------------- -------------- -------------------- --------
271 44.66 ISE 15:39:56 1995263
------------- -------------- -------------------- --------
164 44.66 ISE 15:39:56 1995261
------------- -------------- -------------------- --------
125 44.67 ISE 15:40:31 1996231
------------- -------------- -------------------- --------
97 44.67 ISE 15:40:31 1996224
------------- -------------- -------------------- --------
48 44.67 ISE 15:40:44 1996867
------------- -------------- -------------------- --------
266 44.67 ISE 15:40:44 1996865
------------- -------------- -------------------- --------
113 44.67 ISE 15:40:44 1996869
------------- -------------- -------------------- --------
48 44.67 ISE 15:40:44 1996871
------------- -------------- -------------------- --------
158 44.71 ISE 15:41:33 1998528
------------- -------------- -------------------- --------
134 44.71 ISE 15:41:33 1998526
------------- -------------- -------------------- --------
125 44.71 ISE 15:41:33 1998524
------------- -------------- -------------------- --------
107 44.71 ISE 15:41:33 1998522
------------- -------------- -------------------- --------
125 44.71 ISE 15:41:43 1998805
------------- -------------- -------------------- --------
134 44.71 ISE 15:41:43 1998803
------------- -------------- -------------------- --------
155 44.71 ISE 15:41:43 1998801
------------- -------------- -------------------- --------
320 44.69 ISE 15:41:56 1999100
------------- -------------- -------------------- --------
47 44.71 ISE 15:41:56 1999095
------------- -------------- -------------------- --------
118 44.71 ISE 15:41:56 1999093
------------- -------------- -------------------- --------
151 44.71 ISE 15:41:56 1999091
------------- -------------- -------------------- --------
221 44.71 ISE 15:41:56 1999085
------------- -------------- -------------------- --------
132 44.71 ISE 15:41:56 1999081
------------- -------------- -------------------- --------
128 44.71 ISE 15:41:56 1999083
------------- -------------- -------------------- --------
125 44.71 ISE 15:41:56 1999087
------------- -------------- -------------------- --------
134 44.71 ISE 15:41:56 1999089
------------- -------------- -------------------- --------
460 44.70 ISE 15:41:56 1999079
------------- -------------- -------------------- --------
52 44.69 ISE 15:41:59 1999141
------------- -------------- -------------------- --------
11 44.69 ISE 15:42:24 2000142
------------- -------------- -------------------- --------
39 44.69 ISE 15:42:25 2000186
------------- -------------- -------------------- --------
256 44.69 ISE 15:42:25 2000188
------------- -------------- -------------------- --------
8 44.69 ISE 15:42:25 2000190
------------- -------------- -------------------- --------
92 44.69 ISE 15:42:25 2000192
------------- -------------- -------------------- --------
185 44.69 ISE 15:42:33 2000431
------------- -------------- -------------------- --------
100 44.69 ISE 15:42:33 2000429
------------- -------------- -------------------- --------
251 44.69 ISE 15:42:35 2000535
------------- -------------- -------------------- --------
6 44.64 ISE 15:43:16 2001609
------------- -------------- -------------------- --------
134 44.65 ISE 15:43:59 2002863
------------- -------------- -------------------- --------
150 44.65 ISE 15:44:00 2002889
------------- -------------- -------------------- --------
73 44.65 ISE 15:44:07 2003106
------------- -------------- -------------------- --------
3 44.65 ISE 15:44:09 2003141
------------- -------------- -------------------- --------
150 44.66 ISE 15:44:26 2003558
------------- -------------- -------------------- --------
90 44.66 ISE 15:44:36 2003784
------------- -------------- -------------------- --------
165 44.66 ISE 15:44:36 2003781
------------- -------------- -------------------- --------
150 44.66 ISE 15:44:36 2003779
------------- -------------- -------------------- --------
61 44.65 ISE 15:44:44 2003947
------------- -------------- -------------------- --------
185 44.65 ISE 15:44:45 2003965
------------- -------------- -------------------- --------
361 44.65 ISE 15:44:45 2003963
------------- -------------- -------------------- --------
150 44.69 ISE 15:45:38 2005946
------------- -------------- -------------------- --------
42 44.69 ISE 15:45:38 2005944
------------- -------------- -------------------- --------
158 44.69 ISE 15:45:38 2005942
------------- -------------- -------------------- --------
5 44.73 ISE 15:46:01 2006810
------------- -------------- -------------------- --------
33 44.73 ISE 15:46:02 2006828
------------- -------------- -------------------- --------
213 44.73 ISE 15:46:03 2006893
------------- -------------- -------------------- --------
150 44.73 ISE 15:46:03 2006895
------------- -------------- -------------------- --------
99 44.73 ISE 15:46:04 2007024
------------- -------------- -------------------- --------
134 44.73 ISE 15:46:04 2007022
------------- -------------- -------------------- --------
125 44.73 ISE 15:46:04 2007020
------------- -------------- -------------------- --------
57 44.73 ISE 15:46:04 2007018
------------- -------------- -------------------- --------
125 44.73 ISE 15:46:16 2007484
------------- -------------- -------------------- --------
165 44.73 ISE 15:46:16 2007482
------------- -------------- -------------------- --------
450 44.72 ISE 15:46:28 2007925
------------- -------------- -------------------- --------
440 44.72 ISE 15:46:28 2007923
------------- -------------- -------------------- --------
3 44.72 ISE 15:46:46 2008397
------------- -------------- -------------------- --------
105 44.74 ISE 15:47:16 2009633
------------- -------------- -------------------- --------
113 44.74 ISE 15:47:18 2009682
------------- -------------- -------------------- --------
166 44.73 ISE 15:47:42 2010452
------------- -------------- -------------------- --------
296 44.73 ISE 15:47:42 2010450
------------- -------------- -------------------- --------
423 44.73 ISE 15:47:42 2010448
------------- -------------- -------------------- --------
25 44.73 ISE 15:47:42 2010446
------------- -------------- -------------------- --------
249 44.71 ISE 15:47:49 2010736
------------- -------------- -------------------- --------
340 44.71 ISE 15:48:11 2011389
------------- -------------- -------------------- --------
38 44.71 ISE 15:48:11 2011373
------------- -------------- -------------------- --------
46 44.71 ISE 15:48:11 2011376
------------- -------------- -------------------- --------
22 44.71 ISE 15:48:11 2011378
------------- -------------- -------------------- --------
19 44.71 ISE 15:48:11 2011381
------------- -------------- -------------------- --------
87 44.71 ISE 15:48:11 2011383
------------- -------------- -------------------- --------
5 44.71 ISE 15:48:11 2011371
------------- -------------- -------------------- --------
36 44.71 ISE 15:48:11 2011369
------------- -------------- -------------------- --------
78 44.71 ISE 15:48:11 2011354
------------- -------------- -------------------- --------
260 44.71 ISE 15:48:11 2011352
------------- -------------- -------------------- --------
177 44.71 ISE 15:48:12 2011569
------------- -------------- -------------------- --------
146 44.71 ISE 15:48:12 2011493
------------- -------------- -------------------- --------
26 44.71 ISE 15:48:12 2011488
------------- -------------- -------------------- --------
134 44.71 ISE 15:48:12 2011436
------------- -------------- -------------------- --------
494 44.71 ISE 15:48:12 2011423
------------- -------------- -------------------- --------
5 44.71 ISE 15:48:58 2012941
------------- -------------- -------------------- --------
157 44.71 ISE 15:48:58 2012905
------------- -------------- -------------------- --------
125 44.71 ISE 15:48:58 2012903
------------- -------------- -------------------- --------
173 44.71 ISE 15:48:58 2012881
------------- -------------- -------------------- --------
482 44.70 ISE 15:49:08 2013409
------------- -------------- -------------------- --------
224 44.69 ISE 15:49:25 2013967
------------- -------------- -------------------- --------
105 44.69 ISE 15:49:25 2013962
------------- -------------- -------------------- --------
168 44.75 ISE 15:50:42 2016105
------------- -------------- -------------------- --------
30 44.75 ISE 15:50:42 2016103
------------- -------------- -------------------- --------
150 44.75 ISE 15:51:03 2016541
------------- -------------- -------------------- --------
449 44.75 ISE 15:51:04 2016565
------------- -------------- -------------------- --------
125 44.75 ISE 15:51:10 2016700
------------- -------------- -------------------- --------
134 44.75 ISE 15:51:13 2016774
------------- -------------- -------------------- --------
125 44.75 ISE 15:51:13 2016772
------------- -------------- -------------------- --------
141 44.75 ISE 15:51:13 2016770
------------- -------------- -------------------- --------
196 44.74 ISE 15:51:33 2017190
------------- -------------- -------------------- --------
28 44.73 ISE 15:52:01 2017829
------------- -------------- -------------------- --------
359 44.73 ISE 15:52:01 2017827
------------- -------------- -------------------- --------
196 44.74 ISE 15:52:01 2017804
------------- -------------- -------------------- --------
295 44.74 ISE 15:52:01 2017802
------------- -------------- -------------------- --------
220 44.74 ISE 15:52:01 2017800
------------- -------------- -------------------- --------
234 44.78 ISE 15:53:14 2019544
------------- -------------- -------------------- --------
163 44.78 ISE 15:53:14 2019542
------------- -------------- -------------------- --------
134 44.78 ISE 15:53:14 2019540
------------- -------------- -------------------- --------
125 44.78 ISE 15:53:14 2019538
------------- -------------- -------------------- --------
510 44.77 ISE 15:53:14 2019533
------------- -------------- -------------------- --------
15 44.77 ISE 15:53:14 2019531
------------- -------------- -------------------- --------
12 44.77 ISE 15:54:02 2020309
------------- -------------- -------------------- --------
156 44.77 ISE 15:54:09 2020519
------------- -------------- -------------------- --------
44 44.77 ISE 15:54:09 2020517
------------- -------------- -------------------- --------
100 44.77 ISE 15:54:09 2020495
------------- -------------- -------------------- --------
93 44.79 ISE 15:54:19 2020739
------------- -------------- -------------------- --------
181 44.79 ISE 15:54:23 2020820
------------- -------------- -------------------- --------
26 44.79 ISE 15:54:23 2020818
------------- -------------- -------------------- --------
230 44.79 ISE 15:54:23 2020816
------------- -------------- -------------------- --------
211 44.78 ISE 15:54:28 2020944
------------- -------------- -------------------- --------
164 44.79 ISE 15:54:51 2021427
------------- -------------- -------------------- --------
164 44.79 ISE 15:54:51 2021425
------------- -------------- -------------------- --------
86 44.79 ISE 15:54:51 2021422
------------- -------------- -------------------- --------
55 44.79 ISE 15:54:51 2021420
------------- -------------- -------------------- --------
1 44.79 ISE 15:54:51 2021418
------------- -------------- -------------------- --------
5 44.79 ISE 15:54:51 2021416
------------- -------------- -------------------- --------
150 44.78 ISE 15:55:02 2021659
------------- -------------- -------------------- --------
6 44.78 ISE 15:55:10 2021925
------------- -------------- -------------------- --------
172 44.78 ISE 15:55:10 2021923
------------- -------------- -------------------- --------
100 44.78 ISE 15:55:10 2021921
------------- -------------- -------------------- --------
24 44.78 ISE 15:55:30 2022449
------------- -------------- -------------------- --------
100 44.78 ISE 15:55:30 2022429
------------- -------------- -------------------- --------
98 44.78 ISE 15:55:35 2022521
------------- -------------- -------------------- --------
708 44.79 ISE 15:55:50 2022781
------------- -------------- -------------------- --------
26 44.78 ISE 15:56:30 2023807
------------- -------------- -------------------- --------
204 44.78 ISE 15:56:30 2023809
------------- -------------- -------------------- --------
150 44.78 ISE 15:56:30 2023811
------------- -------------- -------------------- --------
166 44.78 ISE 15:56:31 2023818
------------- -------------- -------------------- --------
140 44.78 ISE 15:56:31 2023816
------------- -------------- -------------------- --------
177 44.78 ISE 15:56:32 2023850
------------- -------------- -------------------- --------
461 44.78 ISE 15:56:33 2023873
------------- -------------- -------------------- --------
134 44.78 ISE 15:56:33 2023871
------------- -------------- -------------------- --------
104 44.77 ISE 15:56:36 2024029
------------- -------------- -------------------- --------
67 44.77 ISE 15:56:36 2024010
------------- -------------- -------------------- --------
428 44.77 ISE 15:56:40 2024176
------------- -------------- -------------------- --------
150 44.75 ISE 15:56:41 2024190
------------- -------------- -------------------- --------
7 44.75 ISE 15:56:51 2024453
------------- -------------- -------------------- --------
150 44.75 ISE 15:56:51 2024451
------------- -------------- -------------------- --------
159 44.75 ISE 15:56:51 2024449
------------- -------------- -------------------- --------
125 44.75 ISE 15:56:51 2024447
------------- -------------- -------------------- --------
191 44.75 ISE 15:56:51 2024445
------------- -------------- -------------------- --------
126 44.75 ISE 15:56:51 2024443
------------- -------------- -------------------- --------
106 44.73 ISE 15:57:46 2025915
------------- -------------- -------------------- --------
446 44.73 ISE 15:57:46 2025913
------------- -------------- -------------------- --------
504 44.72 ISE 15:57:51 2026022
------------- -------------- -------------------- --------
108 44.72 ISE 15:58:30 2026731
------------- -------------- -------------------- --------
189 44.72 ISE 15:58:37 2026841
------------- -------------- -------------------- --------
150 44.72 ISE 15:58:37 2026839
------------- -------------- -------------------- --------
1 44.73 ISE 15:58:59 2027327
------------- -------------- -------------------- --------
1 44.73 ISE 15:58:59 2027329
------------- -------------- -------------------- --------
219 44.73 ISE 15:58:59 2027325
------------- -------------- -------------------- --------
277 44.74 ISE 16:00:00 2029725
------------- -------------- -------------------- --------
125 44.74 ISE 16:00:00 2029723
------------- -------------- -------------------- --------
62 44.74 ISE 16:00:00 2029721
------------- -------------- -------------------- --------
295 44.74 ISE 16:00:00 2029719
------------- -------------- -------------------- --------
116 44.74 ISE 16:00:00 2029717
------------- -------------- -------------------- --------
41 44.74 ISE 16:00:00 2029715
------------- -------------- -------------------- --------
212 44.74 ISE 16:00:00 2029713
------------- -------------- -------------------- --------
83 44.74 ISE 16:00:00 2029711
------------- -------------- -------------------- --------
65 44.74 ISE 16:00:00 2029709
------------- -------------- -------------------- --------
233 44.72 ISE 16:00:02 2029788
------------- -------------- -------------------- --------
456 44.73 ISE 16:00:02 2029778
------------- -------------- -------------------- --------
476 44.71 ISE 16:00:24 2031060
------------- -------------- -------------------- --------
8 44.71 ISE 16:00:24 2031058
------------- -------------- -------------------- --------
4 44.71 ISE 16:00:24 2031056
------------- -------------- -------------------- --------
146 44.71 ISE 16:00:24 2031054
------------- -------------- -------------------- --------
150 44.71 ISE 16:00:24 2031052
------------- -------------- -------------------- --------
198 44.71 ISE 16:00:24 2031050
------------- -------------- -------------------- --------
416 44.70 ISE 16:00:57 2032357
------------- -------------- -------------------- --------
295 44.69 ISE 16:01:03 2032605
------------- -------------- -------------------- --------
171 44.69 ISE 16:01:06 2032713
------------- -------------- -------------------- --------
434 44.67 ISE 16:01:19 2033082
------------- -------------- -------------------- --------
354 44.66 ISE 16:01:40 2033565
------------- -------------- -------------------- --------
141 44.66 ISE 16:01:40 2033567
------------- -------------- -------------------- --------
150 44.66 ISE 16:02:30 2034744
------------- -------------- -------------------- --------
45 44.66 ISE 16:02:30 2034742
------------- -------------- -------------------- --------
214 44.66 ISE 16:02:31 2034753
------------- -------------- -------------------- --------
497 44.66 ISE 16:02:31 2034751
------------- -------------- -------------------- --------
482 44.65 ISE 16:02:46 2035122
------------- -------------- -------------------- --------
169 44.64 ISE 16:02:54 2035275
------------- -------------- -------------------- --------
271 44.64 ISE 16:02:54 2035273
------------- -------------- -------------------- --------
114 44.63 ISE 16:03:00 2035538
------------- -------------- -------------------- --------
231 44.63 ISE 16:03:00 2035534
------------- -------------- -------------------- --------
101 44.63 ISE 16:03:00 2035526
------------- -------------- -------------------- --------
132 44.61 ISE 16:03:23 2036137
------------- -------------- -------------------- --------
90 44.61 ISE 16:03:40 2036468
------------- -------------- -------------------- --------
94 44.61 ISE 16:03:40 2036465
------------- -------------- -------------------- --------
208 44.61 ISE 16:03:44 2036583
------------- -------------- -------------------- --------
125 44.61 ISE 16:03:44 2036581
------------- -------------- -------------------- --------
134 44.61 ISE 16:03:44 2036579
------------- -------------- -------------------- --------
45 44.61 ISE 16:03:44 2036573
------------- -------------- -------------------- --------
415 44.61 ISE 16:03:44 2036571
------------- -------------- -------------------- --------
185 44.61 ISE 16:03:44 2036569
------------- -------------- -------------------- --------
39 44.61 ISE 16:05:02 2038370
------------- -------------- -------------------- --------
223 44.61 ISE 16:05:02 2038364
------------- -------------- -------------------- --------
157 44.61 ISE 16:05:02 2038362
------------- -------------- -------------------- --------
245 44.61 ISE 16:05:03 2038388
------------- -------------- -------------------- --------
143 44.61 ISE 16:05:03 2038380
------------- -------------- -------------------- --------
4 44.62 ISE 16:05:18 2038890
------------- -------------- -------------------- --------
9 44.62 ISE 16:05:18 2038888
------------- -------------- -------------------- --------
2 44.62 ISE 16:05:18 2038886
------------- -------------- -------------------- --------
1 44.62 ISE 16:05:18 2038884
------------- -------------- -------------------- --------
193 44.62 ISE 16:05:19 2038897
------------- -------------- -------------------- --------
177 44.64 ISE 16:05:36 2039593
------------- -------------- -------------------- --------
125 44.64 ISE 16:05:36 2039591
------------- -------------- -------------------- --------
27 44.64 ISE 16:05:36 2039589
------------- -------------- -------------------- --------
108 44.64 ISE 16:05:46 2039920
------------- -------------- -------------------- --------
227 44.64 ISE 16:05:56 2040191
------------- -------------- -------------------- --------
4 44.64 ISE 16:05:56 2040185
------------- -------------- -------------------- --------
125 44.64 ISE 16:05:56 2040189
------------- -------------- -------------------- --------
150 44.64 ISE 16:05:56 2040187
------------- -------------- -------------------- --------
18 44.64 ISE 16:06:05 2040481
------------- -------------- -------------------- --------
125 44.64 ISE 16:06:05 2040479
------------- -------------- -------------------- --------
134 44.64 ISE 16:06:05 2040477
------------- -------------- -------------------- --------
177 44.64 ISE 16:06:05 2040475
------------- -------------- -------------------- --------
6 44.64 ISE 16:06:05 2040473
------------- -------------- -------------------- --------
1 44.64 ISE 16:06:05 2040471
------------- -------------- -------------------- --------
150 44.63 ISE 16:06:05 2040469
------------- -------------- -------------------- --------
158 44.63 ISE 16:06:07 2040570
------------- -------------- -------------------- --------
441 44.63 ISE 16:06:09 2040616
------------- -------------- -------------------- --------
194 44.63 ISE 16:06:09 2040618
------------- -------------- -------------------- --------
176 44.63 ISE 16:06:46 2041552
------------- -------------- -------------------- --------
186 44.63 ISE 16:06:56 2041788
------------- -------------- -------------------- --------
43 44.63 ISE 16:07:21 2042386
------------- -------------- -------------------- --------
118 44.63 ISE 16:07:21 2042384
------------- -------------- -------------------- --------
248 44.63 ISE 16:07:21 2042382
------------- -------------- -------------------- --------
5 44.63 ISE 16:07:21 2042380
------------- -------------- -------------------- --------
450 44.62 ISE 16:07:21 2042378
------------- -------------- -------------------- --------
84 44.61 ISE 16:07:26 2042496
------------- -------------- -------------------- --------
256 44.61 ISE 16:07:28 2042517
------------- -------------- -------------------- --------
236 44.61 ISE 16:07:33 2042675
------------- -------------- -------------------- --------
41 44.62 ISE 16:07:34 2042699
------------- -------------- -------------------- --------
70 44.62 ISE 16:07:34 2042697
------------- -------------- -------------------- --------
59 44.61 ISE 16:07:47 2042974
------------- -------------- -------------------- --------
262 44.61 ISE 16:07:47 2042970
------------- -------------- -------------------- --------
150 44.61 ISE 16:07:47 2042972
------------- -------------- -------------------- --------
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
POSNKDBKDBKBQAK
(END) Dow Jones Newswires
June 02, 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
