TIDMCRH

RNS Number : 2283V

CRH PLC

02 December 2019

2(nd) December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29(th) November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            95,000 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR34.89 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR34.48 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR34.7177 
---------------------------------  ---------------- 
 

The purchases form part of CRH's intention to buy back ordinary shares of up to EUR350 million in the period to 3(rd) January 2020 following its announcement on 22(nd) August 2019 and were effected by CRH's broker as part of the Programme announced on 23(rd) August 2019.

Following settlement of the above transactions CRH will hold 53,081,846 of its ordinary shares in treasury which represents 6.29% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,308,492 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:           CRH plc 
                       ---------------------- 
 LEI                    549300MIDJNNTH068E74 
--------------------   ---------------------------------------- 
 ISIN:                  IE0001827041 
--------------------   ---------------------------------------- 
 Intermediary name:     Societe Generale 
---------------------  ---------------------------------------- 
 Intermediary code:     O2RNE8IBXP4R0TD8PU42 
---------------------  ----------------------  ---------------- 
 Time zone:             BST 
--------------------   ----------------------  ---------------- 
 Currency:              EUR 
--------------------   ---------------------------------------- 
 
   Aggregated Information 
    Trading venue             Currency          Volume Weighted   Aggregated 
                                                 Average Price      volume 
                                               ---------------- 
   Euronext Dublin               EUR                34.7177         95,000 
---------------------  ----------------------  ----------------  ----------- 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading   MatchID 
  of Shares    Share (EUR)                            Venue 
 
        250          34.89   EUR          08:00:03   ISE       00455912652TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.89   EUR          08:00:03   ISE       00455912653TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        252          34.89   EUR          08:00:03   ISE       00455912654TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        252          34.89   EUR          08:00:03   ISE       00455912655TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        345          34.89   EUR          08:00:03   ISE       00455912656TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          34.89   EUR          08:00:03   ISE       00455912659TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        467          34.89   EUR          08:01:00   ISE       00455912794TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        597          34.89   EUR          08:01:00   ISE       00455912795TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        203          34.89   EUR          08:01:00   ISE       00455912796TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        409          34.89   EUR          08:01:00   ISE       00455912797TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.89   EUR          08:01:00   ISE       00455912798TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        409          34.89   EUR          08:01:00   ISE       00455912799TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.89   EUR          08:01:00   ISE       00455912800TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.89   EUR          08:01:00   ISE       00455912801TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        343          34.89   EUR          08:01:00   ISE       00455912802TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.89   EUR          08:01:00   ISE       00455912803TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.89   EUR          08:01:00   ISE       00455912804TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        343          34.89   EUR          08:01:00   ISE       00455912805TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.89   EUR          08:01:00   ISE       00455912806TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        691          34.89   EUR          08:01:00   ISE       00455912807TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        597          34.89   EUR          08:01:00   ISE       00455912808TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        597          34.89   EUR          08:01:00   ISE       00455912809TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.89   EUR          08:01:00   ISE       00455912810TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        409          34.89   EUR          08:01:00   ISE       00455912811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        188          34.89   EUR          08:01:00   ISE       00455912812TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        347          34.89   EUR          08:01:00   ISE       00455912813TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.89   EUR          08:01:00   ISE       00455912814TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.89   EUR          08:01:00   ISE       00455912815TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.89   EUR          08:01:00   ISE       00455912816TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        347          34.89   EUR          08:01:00   ISE       00455912817TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.89   EUR          08:01:00   ISE       00455912818TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        500          34.89   EUR          08:01:03   ISE       00455912999TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          34.89   EUR          08:01:03   ISE       00455913000TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        457          34.89   EUR          08:01:03   ISE       00455913001TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.82   EUR          08:04:04   ISE       00455913660TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          34.85   EUR          08:05:01   ISE       00455913863TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        206          34.84   EUR          08:05:01   ISE       00455913866TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          34.84   EUR          08:06:00   ISE       00455914132TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.84   EUR          08:06:05   ISE       00455914481TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57           34.8   EUR          08:07:00   ISE       00455914558TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.79   EUR          08:07:03   ISE       00455914722TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.81   EUR          08:08:00   ISE       00455914930TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          34.84   EUR          08:09:02   ISE       00455915392TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.85   EUR          08:09:02   ISE       00455915393TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.83   EUR          08:09:04   ISE       00455915473TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.81   EUR          08:10:00   ISE       00455915619TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        192          34.82   EUR          08:11:04   ISE       00455915980TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.76   EUR          08:13:03   ISE       00455916387TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.76   EUR          08:13:03   ISE       00455916389TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          34.78   EUR          08:15:02   ISE       00455917412TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        103          34.78   EUR          08:16:04   ISE       00455918892TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          34.77   EUR          08:17:00   ISE       00455919156TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        138          34.79   EUR          08:18:02   ISE       00455919947TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.79   EUR          08:18:02   ISE       00455919949TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           34.8   EUR          08:19:00   ISE       00455920369TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.83   EUR          08:21:02   ISE       00455921455TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.79   EUR          08:21:05   ISE       00455921744TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107           34.8   EUR          08:22:01   ISE       00455921893TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74           34.8   EUR          08:24:01   ISE       00455922693TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.83   EUR          08:24:05   ISE       00455922942TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          34.81   EUR          08:25:03   ISE       00455923230TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.85   EUR          08:27:05   ISE       00455924080TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.85   EUR          08:28:04   ISE       00455924524TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.83   EUR          08:29:03   ISE       00455925096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        192          34.88   EUR          08:32:03   ISE       00455928281TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.87   EUR          08:32:03   ISE       00455928287TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        142          34.87   EUR          08:35:00   ISE       00455929951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.85   EUR          08:37:01   ISE       00455930914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.85   EUR          08:37:01   ISE       00455930915TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.85   EUR          08:40:01   ISE       00455932300TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.86   EUR          08:41:02   ISE       00455932811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.85   EUR          08:44:01   ISE       00455933937TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.85   EUR          08:44:01   ISE       00455933939TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78           34.8   EUR          08:47:00   ISE       00455936413TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.85   EUR          08:52:01   ISE       00455939302TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.85   EUR          08:52:01   ISE       00455939303TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.84   EUR          08:53:02   ISE       00455939713TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.85   EUR          08:56:03   ISE       00455941105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.85   EUR          08:57:02   ISE       00455941378TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.87   EUR          09:00:01   ISE       00455942916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.87   EUR          09:01:02   ISE       00455944564TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.86   EUR          09:02:05   ISE       00455945747TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          34.86   EUR          09:05:04   ISE       00455947177TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.86   EUR          09:05:04   ISE       00455947178TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.86   EUR          09:05:04   ISE       00455947179TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          34.87   EUR          09:05:05   ISE       00455947449TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.84   EUR          09:11:04   ISE       00455949944TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        119          34.84   EUR          09:11:04   ISE       00455949956TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.83   EUR          09:13:03   ISE       00455950642TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          34.82   EUR          09:14:01   ISE       00455950857TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.82   EUR          09:14:01   ISE       00455950859TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.82   EUR          09:15:00   ISE       00455951150TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.82   EUR          09:15:04   ISE       00455952030TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.81   EUR          09:15:05   ISE       00455952288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.84   EUR          09:20:03   ISE       00455955415TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.84   EUR          09:20:03   ISE       00455955416TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.84   EUR          09:20:03   ISE       00455955417TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          34.84   EUR          09:20:03   ISE       00455955418TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.82   EUR          09:22:02   ISE       00455956027TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.79   EUR          09:23:02   ISE       00455956284TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.79   EUR          09:23:05   ISE       00455956418TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.79   EUR          09:23:05   ISE       00455956419TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.78   EUR          09:25:04   ISE       00455956913TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.77   EUR          09:26:05   ISE       00455957395TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.75   EUR          09:29:04   ISE       00455958550TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.75   EUR          09:36:01   ISE       00455962610TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.75   EUR          09:36:03   ISE       00455962710TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.76   EUR          09:37:05   ISE       00455963256TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.76   EUR          09:39:05   ISE       00455964031TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          34.76   EUR          09:40:01   ISE       00455964173TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.77   EUR          09:43:00   ISE       00455965089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        225          34.76   EUR          09:43:02   ISE       00455965148TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.76   EUR          09:43:02   ISE       00455965153TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.75   EUR          09:44:01   ISE       00455965391TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.74   EUR          09:45:00   ISE       00455965678TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.74   EUR          09:45:00   ISE       00455965679TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.75   EUR          09:45:04   ISE       00455966356TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.78   EUR          09:51:01   ISE       00455969948TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        319          34.77   EUR          09:51:04   ISE       00455970165TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.77   EUR          09:58:03   ISE       00455972275TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          34.77   EUR          09:58:03   ISE       00455972278TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.77   EUR          09:58:03   ISE       00455972289TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        178          34.74   EUR          10:03:00   ISE       00455975296TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.74   EUR          10:03:03   ISE       00455975502TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.74   EUR          10:03:03   ISE       00455975504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.74   EUR          10:03:04   ISE       00455975619TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.74   EUR          10:03:04   ISE       00455975620TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.74   EUR          10:05:01   ISE       00455976289TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          34.74   EUR          10:08:05   ISE       00455977675TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.79   EUR          10:10:04   ISE       00455978245TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        153          34.79   EUR          10:10:04   ISE       00455978246TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        157           34.8   EUR          10:14:05   ISE       00455979709TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.8   EUR          10:14:05   ISE       00455979711TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2           34.8   EUR          10:14:05   ISE       00455979713TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.81   EUR          10:16:01   ISE       00455980903TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.84   EUR          10:17:04   ISE       00455981978TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        192          34.84   EUR          10:21:02   ISE       00455983756TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          34.84   EUR          10:21:02   ISE       00455983763TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.83   EUR          10:22:04   ISE       00455984179TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.82   EUR          10:23:05   ISE       00455984547TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          34.82   EUR          10:23:05   ISE       00455984548TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.79   EUR          10:24:04   ISE       00455984809TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.76   EUR          10:25:03   ISE       00455985054TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.76   EUR          10:26:03   ISE       00455985347TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        258          34.76   EUR          10:29:05   ISE       00455986250TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          34.76   EUR          10:29:05   ISE       00455986261TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.78   EUR          10:31:04   ISE       00455988050TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          34.78   EUR          10:31:04   ISE       00455988053TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.78   EUR          10:31:04   ISE       00455988056TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.79   EUR          10:34:00   ISE       00455989128TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.79   EUR          10:34:00   ISE       00455989129TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        103          34.78   EUR          10:35:00   ISE       00455989662TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          34.77   EUR          10:36:01   ISE       00455990139TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.77   EUR          10:37:00   ISE       00455990378TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        536          34.75   EUR          10:40:00   ISE       00455991391TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.75   EUR          10:40:03   ISE       00455991584TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.75   EUR          10:40:05   ISE       00455991694TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        300          34.76   EUR          10:44:03   ISE       00455992740TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.77   EUR          10:48:05   ISE       00455995586TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.81   EUR          10:51:02   ISE       00455997117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.82   EUR          10:51:04   ISE       00455997344TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.81   EUR          10:51:05   ISE       00455997390TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.82   EUR          10:52:04   ISE       00455997630TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        615          34.82   EUR          10:53:01   ISE       00455997751TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.82   EUR          10:53:01   ISE       00455997753TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.81   EUR          10:54:01   ISE       00455998092TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109           34.8   EUR          10:55:00   ISE       00455998340TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.79   EUR          10:55:03   ISE       00455998537TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.79   EUR          10:57:01   ISE       00455999047TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.79   EUR          10:57:01   ISE       00455999048TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.79   EUR          10:57:05   ISE       00455999335TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          34.77   EUR          10:58:01   ISE       00455999619TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          34.77   EUR          10:58:01   ISE       00455999620TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.77   EUR          10:59:00   ISE       00455999854TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.76   EUR          10:59:03   ISE       00456000050TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          34.75   EUR          11:00:03   ISE       00456001005TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.74   EUR          11:01:02   ISE       00456001713TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.73   EUR          11:01:04   ISE       00456001986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        197          34.71   EUR          11:04:01   ISE       00456003508TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.71   EUR          11:05:00   ISE       00456003869TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        221          34.71   EUR          11:05:00   ISE       00456003870TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.71   EUR          11:05:05   ISE       00456004325TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.72   EUR          11:07:01   ISE       00456004733TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          11:07:01   ISE       00456004736TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          34.72   EUR          11:07:01   ISE       00456004743TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.72   EUR          11:07:01   ISE       00456004746TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.72   EUR          11:07:01   ISE       00456004760TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.72   EUR          11:08:05   ISE       00456005381TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.72   EUR          11:08:05   ISE       00456005385TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.72   EUR          11:08:05   ISE       00456005386TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114           34.7   EUR          11:10:01   ISE       00456005766TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60           34.7   EUR          11:10:01   ISE       00456005767TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.69   EUR          11:11:05   ISE       00456006308TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.68   EUR          11:12:01   ISE       00456006424TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.68   EUR          11:12:01   ISE       00456006425TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.68   EUR          11:13:03   ISE       00456006747TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.68   EUR          11:14:00   ISE       00456006938TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.66   EUR          11:14:04   ISE       00456007087TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          34.66   EUR          11:14:04   ISE       00456007088TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        194          34.65   EUR          11:16:01   ISE       00456008146TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         14          34.65   EUR          11:16:01   ISE       00456008147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        216          34.65   EUR          11:18:00   ISE       00456009123TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.65   EUR          11:18:00   ISE       00456009124TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.65   EUR          11:18:00   ISE       00456009125TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        208          34.64   EUR          11:19:05   ISE       00456010072TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.64   EUR          11:19:05   ISE       00456010075TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        162          34.63   EUR          11:21:00   ISE       00456010464TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.63   EUR          11:21:01   ISE       00456010560TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          34.68   EUR          11:26:01   ISE       00456012066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.68   EUR          11:27:00   ISE       00456012319TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.68   EUR          11:27:00   ISE       00456012324TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.68   EUR          11:27:00   ISE       00456012325TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.68   EUR          11:27:00   ISE       00456012326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.71   EUR          11:30:04   ISE       00456013824TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.71   EUR          11:31:00   ISE       00456014048TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.71   EUR          11:31:00   ISE       00456014050TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          34.71   EUR          11:31:00   ISE       00456014056TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        467          34.71   EUR          11:32:04   ISE       00456015006TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.71   EUR          11:32:04   ISE       00456015011TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        196          34.69   EUR          11:34:05   ISE       00456016148TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.69   EUR          11:34:05   ISE       00456016149TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        362          34.73   EUR          11:40:02   ISE       00456017985TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.72   EUR          11:40:02   ISE       00456017986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.73   EUR          11:40:02   ISE       00456017987TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        420           34.7   EUR          11:45:01   ISE       00456019189TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.7   EUR          11:45:01   ISE       00456019191TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97           34.7   EUR          11:45:01   ISE       00456019192TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116           34.7   EUR          11:48:00   ISE       00456020986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71           34.7   EUR          11:48:00   ISE       00456021061TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.67   EUR          11:49:04   ISE       00456021927TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          34.67   EUR          11:54:02   ISE       00456023522TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        536          34.65   EUR          11:54:04   ISE       00456023641TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.63   EUR          11:54:05   ISE       00456023692TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        426          34.68   EUR          12:00:00   ISE       00456025370TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        170          34.68   EUR          12:00:00   ISE       00456025371TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.68   EUR          12:02:00   ISE       00456027326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        153          34.68   EUR          12:02:00   ISE       00456027330TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        162          34.69   EUR          12:02:00   ISE       00456027415TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.64   EUR          12:07:05   ISE       00456030034TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        203          34.63   EUR          12:09:04   ISE       00456030366TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.63   EUR          12:09:04   ISE       00456030376TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.63   EUR          12:09:04   ISE       00456030379TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        294          34.65   EUR          12:12:05   ISE       00456030999TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          34.65   EUR          12:12:05   ISE       00456031011TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.65   EUR          12:13:03   ISE       00456031089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.65   EUR          12:15:00   ISE       00456031329TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.65   EUR          12:15:00   ISE       00456031330TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.67   EUR          12:18:05   ISE       00456033297TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        125          34.67   EUR          12:18:05   ISE       00456033300TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.67   EUR          12:18:05   ISE       00456033301TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        242          34.66   EUR          12:18:05   ISE       00456033303TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.65   EUR          12:19:05   ISE       00456033861TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        180          34.67   EUR          12:22:04   ISE       00456034807TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.67   EUR          12:22:05   ISE       00456034838TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        253          34.68   EUR          12:25:05   ISE       00456035598TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          34.68   EUR          12:29:01   ISE       00456036493TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.68   EUR          12:29:01   ISE       00456036494TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.68   EUR          12:29:03   ISE       00456036597TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          34.67   EUR          12:33:03   ISE       00456038995TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.67   EUR          12:38:02   ISE       00456040485TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.68   EUR          12:41:03   ISE       00456041430TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.69   EUR          12:42:03   ISE       00456041712TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        120          34.69   EUR          12:42:03   ISE       00456041713TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.69   EUR          12:42:03   ISE       00456041715TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.69   EUR          12:42:03   ISE       00456041716TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        606          34.68   EUR          12:43:00   ISE       00456041893TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.67   EUR          12:43:01   ISE       00456041934TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.68   EUR          12:44:01   ISE       00456042278TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        120          34.66   EUR          12:45:03   ISE       00456042849TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.66   EUR          12:45:03   ISE       00456042867TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        189          34.65   EUR          12:48:04   ISE       00456044759TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.65   EUR          12:49:01   ISE       00456044998TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          34.65   EUR          12:49:01   ISE       00456045001TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.65   EUR          12:49:01   ISE       00456045002TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.66   EUR          12:55:02   ISE       00456046883TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.66   EUR          12:55:02   ISE       00456046885TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.66   EUR          12:55:04   ISE       00456047003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        429          34.65   EUR          12:56:02   ISE       00456047171TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.65   EUR          12:56:02   ISE       00456047184TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.65   EUR          13:06:04   ISE       00456051511TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.65   EUR          13:06:04   ISE       00456051512TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          34.65   EUR          13:06:04   ISE       00456051513TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        258          34.64   EUR          13:06:04   ISE       00456051515TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.64   EUR          13:06:04   ISE       00456051517TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.64   EUR          13:06:04   ISE       00456051518TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          34.64   EUR          13:06:04   ISE       00456051519TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.64   EUR          13:06:04   ISE       00456051520TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.63   EUR          13:07:00   ISE       00456051726TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        155          34.64   EUR          13:08:00   ISE       00456052274TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          34.64   EUR          13:09:01   ISE       00456052574TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.64   EUR          13:09:02   ISE       00456052603TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.63   EUR          13:11:05   ISE       00456053398TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        467          34.62   EUR          13:12:00   ISE       00456053475TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        260           34.6   EUR          13:14:00   ISE       00456054132TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.6   EUR          13:14:00   ISE       00456054133TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        295          34.59   EUR          13:17:03   ISE       00456056159TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        291          34.59   EUR          13:17:03   ISE       00456056161TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.59   EUR          13:17:03   ISE       00456056189TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356           34.6   EUR          13:21:05   ISE       00456058117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.6   EUR          13:21:05   ISE       00456058120TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.6   EUR          13:21:05   ISE       00456058121TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81           34.6   EUR          13:21:05   ISE       00456058122TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.58   EUR          13:23:00   ISE       00456058745TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.59   EUR          13:23:04   ISE       00456059059TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        205           34.6   EUR          13:26:02   ISE       00456059817TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100           34.6   EUR          13:26:02   ISE       00456059818TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        197           34.6   EUR          13:27:05   ISE       00456060168TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.55   EUR          13:28:02   ISE       00456060288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.56   EUR          13:29:05   ISE       00456060525TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        266          34.56   EUR          13:30:04   ISE       00456060700TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.55   EUR          13:30:04   ISE       00456060701TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        142          34.56   EUR          13:32:05   ISE       00456061291TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.56   EUR          13:32:05   ISE       00456061293TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.56   EUR          13:32:05   ISE       00456061294TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          34.56   EUR          13:33:04   ISE       00456061501TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          34.56   EUR          13:33:04   ISE       00456061504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.56   EUR          13:33:04   ISE       00456061508TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.56   EUR          13:33:04   ISE       00456061510TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        174          34.55   EUR          13:34:01   ISE       00456061585TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.54   EUR          13:35:00   ISE       00456061914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.54   EUR          13:35:01   ISE       00456061967TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.54   EUR          13:35:01   ISE       00456061969TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          34.54   EUR          13:35:01   ISE       00456061974TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.54   EUR          13:37:05   ISE       00456062563TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          34.54   EUR          13:38:03   ISE       00456062788TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         85          34.54   EUR          13:38:03   ISE       00456062798TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.54   EUR          13:40:00   ISE       00456063095TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          34.54   EUR          13:40:00   ISE       00456063096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        175          34.54   EUR          13:40:00   ISE       00456063102TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          34.54   EUR          13:40:00   ISE       00456063201TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.54   EUR          13:40:00   ISE       00456063215TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        316          34.53   EUR          13:41:02   ISE       00456063459TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.54   EUR          13:43:03   ISE       00456064060TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.54   EUR          13:44:00   ISE       00456064163TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          34.53   EUR          13:44:05   ISE       00456064324TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.53   EUR          13:44:05   ISE       00456064326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.52   EUR          13:45:01   ISE       00456064369TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.54   EUR          13:49:02   ISE       00456065462TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.54   EUR          13:49:02   ISE       00456065463TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          34.53   EUR          13:50:02   ISE       00456065738TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.53   EUR          13:50:02   ISE       00456065739TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.53   EUR          13:50:02   ISE       00456065740TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        606          34.52   EUR          13:50:03   ISE       00456065819TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.51   EUR          13:52:05   ISE       00456066559TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        314          34.51   EUR          13:52:05   ISE       00456066560TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        313          34.51   EUR          13:53:05   ISE       00456066840TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.51   EUR          13:53:05   ISE       00456066841TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        214           34.5   EUR          13:55:01   ISE       00456067182TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        284           34.5   EUR          13:56:04   ISE       00456067611TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         26           34.5   EUR          13:56:04   ISE       00456067612TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73           34.5   EUR          13:56:04   ISE       00456067613TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        179           34.5   EUR          13:58:05   ISE       00456068220TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123           34.5   EUR          13:58:05   ISE       00456068221TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        196           34.5   EUR          13:58:05   ISE       00456068222TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        217          34.48   EUR          14:00:00   ISE       00456068611TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79           34.5   EUR          14:03:03   ISE       00456069748TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200           34.5   EUR          14:03:04   ISE       00456069809TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         28           34.5   EUR          14:03:04   ISE       00456069813TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           34.5   EUR          14:05:04   ISE       00456070509TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52           34.5   EUR          14:05:05   ISE       00456070532TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81           34.5   EUR          14:06:01   ISE       00456070620TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.52   EUR          14:07:00   ISE       00456070982TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.52   EUR          14:07:00   ISE       00456070986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.52   EUR          14:08:00   ISE       00456071207TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.52   EUR          14:08:01   ISE       00456071250TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.52   EUR          14:09:00   ISE       00456071438TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.52   EUR          14:09:02   ISE       00456071530TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          34.52   EUR          14:09:02   ISE       00456071532TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        179          34.52   EUR          14:09:03   ISE       00456071574TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.52   EUR          14:09:03   ISE       00456071575TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.52   EUR          14:09:05   ISE       00456071671TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          34.52   EUR          14:09:05   ISE       00456071672TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.52   EUR          14:09:05   ISE       00456071673TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          34.52   EUR          14:09:05   ISE       00456071675TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        336          34.58   EUR          14:09:05   ISE       00456071785TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        206          34.59   EUR          14:09:05   ISE       00456071797TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.58   EUR          14:10:01   ISE       00456071971TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16           34.6   EUR          14:11:04   ISE       00456072473TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        119           34.6   EUR          14:11:04   ISE       00456072474TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70           34.6   EUR          14:11:04   ISE       00456072475TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        290          34.58   EUR          14:15:00   ISE       00456074839TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        797          34.58   EUR          14:19:04   ISE       00456077694TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        568          34.58   EUR          14:22:02   ISE       00456078862TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.58   EUR          14:26:01   ISE       00456080418TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63           34.6   EUR          14:27:05   ISE       00456081077TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         46           34.6   EUR          14:27:05   ISE       00456081078TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69           34.6   EUR          14:28:00   ISE       00456081182TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         87           34.6   EUR          14:28:01   ISE       00456081268TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52           34.6   EUR          14:28:02   ISE       00456081330TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          34.59   EUR          14:30:00   ISE       00456082119TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.59   EUR          14:30:00   ISE       00456082121TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.59   EUR          14:30:00   ISE       00456082163TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.59   EUR          14:30:00   ISE       00456082165TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.64   EUR          14:30:00   ISE       00456082306TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          34.64   EUR          14:30:00   ISE       00456082309TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.64   EUR          14:30:00   ISE       00456082323TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        178          34.64   EUR          14:30:00   ISE       00456082326TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.64   EUR          14:30:00   ISE       00456082328TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          34.64   EUR          14:30:00   ISE       00456082329TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.68   EUR          14:30:04   ISE       00456083385TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        212          34.71   EUR          14:31:02   ISE       00456084279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        187          34.71   EUR          14:31:02   ISE       00456084280TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.71   EUR          14:32:01   ISE       00456085046TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.71   EUR          14:32:01   ISE       00456085089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.73   EUR          14:32:01   ISE       00456085272TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.72   EUR          14:32:02   ISE       00456085441TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.69   EUR          14:32:04   ISE       00456085639TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          34.71   EUR          14:33:03   ISE       00456086911TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          34.71   EUR          14:33:03   ISE       00456086912TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.71   EUR          14:33:03   ISE       00456086913TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.71   EUR          14:34:05   ISE       00456087828TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250           34.7   EUR          14:35:02   ISE       00456088393TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111           34.7   EUR          14:35:02   ISE       00456088395TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54           34.7   EUR          14:35:02   ISE       00456088396TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        206           34.7   EUR          14:35:02   ISE       00456088397TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        263          34.68   EUR          14:36:04   ISE       00456089108TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.71   EUR          14:38:03   ISE       00456090031TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        147           34.7   EUR          14:38:04   ISE       00456090117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.71   EUR          14:39:02   ISE       00456090510TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        124          34.71   EUR          14:39:04   ISE       00456090697TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        365           34.7   EUR          14:40:00   ISE       00456090859TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64           34.7   EUR          14:40:00   ISE       00456090878TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.69   EUR          14:40:03   ISE       00456091358TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.68   EUR          14:40:04   ISE       00456091402TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        184          34.63   EUR          14:41:04   ISE       00456092087TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          34.62   EUR          14:42:01   ISE       00456092308TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.65   EUR          14:44:04   ISE       00456093681TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.65   EUR          14:44:05   ISE       00456093772TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          34.64   EUR          14:45:01   ISE       00456094439TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          34.63   EUR          14:46:00   ISE       00456095652TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.63   EUR          14:46:00   ISE       00456095653TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141          34.63   EUR          14:47:00   ISE       00456096677TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.62   EUR          14:47:01   ISE       00456096854TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          34.65   EUR          14:48:00   ISE       00456097612TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.65   EUR          14:48:02   ISE       00456097918TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.65   EUR          14:48:04   ISE       00456098064TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          34.65   EUR          14:48:04   ISE       00456098120TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.65   EUR          14:48:05   ISE       00456098203TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.66   EUR          14:49:03   ISE       00456098951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          34.68   EUR          14:50:02   ISE       00456099454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         49          34.68   EUR          14:50:02   ISE       00456099458TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        571          34.68   EUR          14:51:02   ISE       00456099977TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          34.69   EUR          14:53:04   ISE       00456101380TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          34.68   EUR          14:53:05   ISE       00456101577TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.69   EUR          14:54:00   ISE       00456101901TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        174          34.71   EUR          14:57:00   ISE       00456103658TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          34.71   EUR          14:57:00   ISE       00456103661TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          34.71   EUR          14:57:00   ISE       00456103662TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.71   EUR          14:57:00   ISE       00456103718TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.71   EUR          14:57:01   ISE       00456103898TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        324           34.7   EUR          14:57:02   ISE       00456103931TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.69   EUR          14:57:03   ISE       00456104096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        355           34.7   EUR          14:59:05   ISE       00456105816TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195           34.7   EUR          14:59:05   ISE       00456105829TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.72   EUR          15:03:01   ISE       00456109819TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          34.72   EUR          15:03:01   ISE       00456109821TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          15:03:01   ISE       00456109827TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.72   EUR          15:03:05   ISE       00456110288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.72   EUR          15:04:01   ISE       00456110621TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.72   EUR          15:04:02   ISE       00456110707TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        389          34.71   EUR          15:04:02   ISE       00456110716TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         87          34.71   EUR          15:04:02   ISE       00456110718TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        377          34.72   EUR          15:06:01   ISE       00456112179TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.71   EUR          15:06:04   ISE       00456112566TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.73   EUR          15:07:01   ISE       00456112938TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          34.73   EUR          15:09:00   ISE       00456114248TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          4          34.73   EUR          15:09:00   ISE       00456114249TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.73   EUR          15:09:01   ISE       00456114423TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.73   EUR          15:09:03   ISE       00456114548TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          34.75   EUR          15:09:03   ISE       00456114621TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        267          34.75   EUR          15:09:03   ISE       00456114637TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          34.75   EUR          15:09:03   ISE       00456114638TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.74   EUR          15:10:04   ISE       00456115617TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.74   EUR          15:10:04   ISE       00456115618TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.73   EUR          15:11:00   ISE       00456115947TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          34.73   EUR          15:11:05   ISE       00456116431TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.73   EUR          15:11:05   ISE       00456116453TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        216          34.73   EUR          15:13:03   ISE       00456117518TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          34.73   EUR          15:13:03   ISE       00456117523TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.71   EUR          15:14:02   ISE       00456118112TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          34.72   EUR          15:14:04   ISE       00456118339TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          34.74   EUR          15:16:03   ISE       00456120222TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        431          34.73   EUR          15:17:04   ISE       00456121330TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.73   EUR          15:17:04   ISE       00456121333TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.73   EUR          15:17:04   ISE       00456121334TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        249          34.72   EUR          15:19:01   ISE       00456122760TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.72   EUR          15:19:01   ISE       00456122849TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        326          34.72   EUR          15:19:05   ISE       00456123521TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          34.73   EUR          15:21:01   ISE       00456124599TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          34.73   EUR          15:21:01   ISE       00456124612TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          34.73   EUR          15:21:01   ISE       00456124613TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.73   EUR          15:21:01   ISE       00456124622TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.73   EUR          15:21:01   ISE       00456124637TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         38          34.73   EUR          15:21:02   ISE       00456124716TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.73   EUR          15:21:05   ISE       00456125232TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.73   EUR          15:21:05   ISE       00456125234TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.73   EUR          15:23:02   ISE       00456126403TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         85          34.72   EUR          15:23:02   ISE       00456126451TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          34.72   EUR          15:23:02   ISE       00456126461TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        120          34.73   EUR          15:24:03   ISE       00456127534TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          34.73   EUR          15:25:01   ISE       00456127908TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         30          34.73   EUR          15:25:02   ISE       00456128148TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.75   EUR          15:26:00   ISE       00456128637TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.75   EUR          15:26:00   ISE       00456128645TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.75   EUR          15:26:01   ISE       00456128728TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.75   EUR          15:26:01   ISE       00456128731TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          34.75   EUR          15:26:01   ISE       00456128738TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          34.74   EUR          15:26:02   ISE       00456128811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.74   EUR          15:26:03   ISE       00456129075TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.73   EUR          15:26:05   ISE       00456129492TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.74   EUR          15:28:00   ISE       00456130199TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        262          34.74   EUR          15:28:03   ISE       00456130578TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.74   EUR          15:28:03   ISE       00456130580TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.74   EUR          15:29:05   ISE       00456131523TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.76   EUR          15:30:00   ISE       00456131706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          34.75   EUR          15:30:02   ISE       00456132180TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        204          34.75   EUR          15:31:03   ISE       00456133744TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.75   EUR          15:33:00   ISE       00456135212TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        223          34.76   EUR          15:34:02   ISE       00456136536TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.76   EUR          15:34:04   ISE       00456136868TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        211          34.75   EUR          15:35:00   ISE       00456137131TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.75   EUR          15:36:02   ISE       00456138212TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          34.75   EUR          15:36:05   ISE       00456138494TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          34.75   EUR          15:37:01   ISE       00456138821TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.75   EUR          15:37:03   ISE       00456139121TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          34.74   EUR          15:38:02   ISE       00456139758TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.74   EUR          15:40:00   ISE       00456141226TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          34.74   EUR          15:40:00   ISE       00456141228TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.74   EUR          15:40:00   ISE       00456141229TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.74   EUR          15:40:02   ISE       00456141598TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.74   EUR          15:41:04   ISE       00456142519TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.74   EUR          15:42:00   ISE       00456142882TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.73   EUR          15:42:01   ISE       00456142950TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.72   EUR          15:42:03   ISE       00456143367TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          34.73   EUR          15:44:00   ISE       00456144421TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          34.73   EUR          15:44:00   ISE       00456144422TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          34.73   EUR          15:44:02   ISE       00456144568TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          34.73   EUR          15:44:02   ISE       00456144569TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.73   EUR          15:44:04   ISE       00456144804TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        227          34.74   EUR          15:45:01   ISE       00456145255TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        181          34.75   EUR          15:46:03   ISE       00456146817TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         34          34.75   EUR          15:46:04   ISE       00456146951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.75   EUR          15:46:04   ISE       00456146953TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.76   EUR          15:47:04   ISE       00456148034TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        157          34.77   EUR          15:48:04   ISE       00456148951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        126          34.77   EUR          15:48:05   ISE       00456149051TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          34.77   EUR          15:48:05   ISE       00456149052TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.77   EUR          15:49:00   ISE       00456149303TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.76   EUR          15:49:02   ISE       00456149448TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          34.75   EUR          15:49:05   ISE       00456149914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.74   EUR          15:50:00   ISE       00456150129TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        122          34.75   EUR          15:53:01   ISE       00456152985TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.75   EUR          15:53:01   ISE       00456153059TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          34.75   EUR          15:53:02   ISE       00456153096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          34.75   EUR          15:53:02   ISE       00456153097TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.75   EUR          15:53:02   ISE       00456153151TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.75   EUR          15:53:03   ISE       00456153217TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.75   EUR          15:53:03   ISE       00456153256TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        792          34.75   EUR          15:55:01   ISE       00456154451TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.75   EUR          15:55:01   ISE       00456154454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        194          34.75   EUR          15:55:01   ISE       00456154455TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.75   EUR          15:55:03   ISE       00456154873TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.75   EUR          15:55:04   ISE       00456154905TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.75   EUR          15:55:04   ISE       00456154960TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.75   EUR          15:55:05   ISE       00456155010TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.75   EUR          15:55:05   ISE       00456155056TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.75   EUR          15:56:00   ISE       00456155105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.75   EUR          15:56:00   ISE       00456155155TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.75   EUR          15:56:01   ISE       00456155221TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          34.75   EUR          15:56:01   ISE       00456155255TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          34.75   EUR          15:56:01   ISE       00456155258TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.75   EUR          15:56:02   ISE       00456155319TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          34.75   EUR          15:56:02   ISE       00456155322TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.75   EUR          15:56:03   ISE       00456155401TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        256          34.74   EUR          15:56:03   ISE       00456155489TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          34.74   EUR          15:56:03   ISE       00456155507TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        424          34.74   EUR          15:57:03   ISE       00456156307TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        223          34.74   EUR          15:57:03   ISE       00456156309TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          34.74   EUR          15:58:00   ISE       00456156618TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         53          34.74   EUR          15:58:00   ISE       00456156664TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.74   EUR          15:58:01   ISE       00456156712TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          34.74   EUR          15:58:01   ISE       00456156783TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          34.74   EUR          15:58:02   ISE       00456156848TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          34.74   EUR          15:58:02   ISE       00456156929TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.74   EUR          15:58:03   ISE       00456156990TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          34.74   EUR          15:58:03   ISE       00456157089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.74   EUR          15:58:04   ISE       00456157183TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.74   EUR          15:58:04   ISE       00456157240TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.74   EUR          15:58:05   ISE       00456157279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         25          34.74   EUR          15:58:05   ISE       00456157281TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          34.73   EUR          15:59:00   ISE       00456157418TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141          34.73   EUR          15:59:01   ISE       00456157622TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          34.73   EUR          15:59:04   ISE       00456157981TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356          34.73   EUR          15:59:05   ISE       00456158255TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          34.73   EUR          15:59:05   ISE       00456158320TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          34.75   EUR          16:01:02   ISE       00456160825TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        555          34.75   EUR          16:01:02   ISE       00456160831TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.75   EUR          16:01:02   ISE       00456160868TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.75   EUR          16:01:02   ISE       00456160870TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.75   EUR          16:01:05   ISE       00456161279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          34.75   EUR          16:01:05   ISE       00456161382TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.75   EUR          16:02:01   ISE       00456161671TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          34.75   EUR          16:02:02   ISE       00456161847TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        518          34.74   EUR          16:02:03   ISE       00456162058TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356          34.74   EUR          16:02:03   ISE       00456162060TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356          34.74   EUR          16:02:03   ISE       00456162063TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        329          34.74   EUR          16:02:03   ISE       00456162066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356          34.74   EUR          16:02:03   ISE       00456162068TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        356          34.74   EUR          16:02:03   ISE       00456162070TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        345          34.74   EUR          16:02:03   ISE       00456162071TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          34.74   EUR          16:02:03   ISE       00456162073TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        391          34.74   EUR          16:02:03   ISE       00456162074TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          34.74   EUR          16:02:03   ISE       00456162075TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         77          34.73   EUR          16:03:00   ISE       00456162593TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        302          34.73   EUR          16:03:00   ISE       00456162603TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          34.73   EUR          16:03:00   ISE       00456162606TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          34.73   EUR          16:03:00   ISE       00456162631TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.73   EUR          16:03:00   ISE       00456162636TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          34.73   EUR          16:03:00   ISE       00456162647TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        125          34.73   EUR          16:03:00   ISE       00456162648TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.73   EUR          16:03:00   ISE       00456162649TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         32          34.73   EUR          16:03:00   ISE       00456162650TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          34.73   EUR          16:03:00   ISE       00456162651TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        379          34.73   EUR          16:03:00   ISE       00456162679TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          34.73   EUR          16:03:00   ISE       00456162680TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          34.73   EUR          16:03:00   ISE       00456162698TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          34.73   EUR          16:03:00   ISE       00456162699TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112          34.73   EUR          16:03:00   ISE       00456162700TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          34.73   EUR          16:03:00   ISE       00456162701TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          34.73   EUR          16:03:00   ISE       00456162702TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         14          34.73   EUR          16:03:00   ISE       00456162704TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          34.73   EUR          16:03:00   ISE       00456162705TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          34.73   EUR          16:03:00   ISE       00456162706TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        210          34.71   EUR          16:06:04   ISE       00456166077TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        149          34.71   EUR          16:06:04   ISE       00456166079TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        521          34.71   EUR          16:06:04   ISE       00456166083TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        246          34.71   EUR          16:06:04   ISE       00456166085TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359          34.71   EUR          16:06:04   ISE       00456166089TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
       1491          34.71   EUR          16:06:04   ISE       00456166091TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359          34.71   EUR          16:06:04   ISE       00456166093TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          34.71   EUR          16:06:04   ISE       00456166094TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        295          34.71   EUR          16:06:04   ISE       00456166095TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.71   EUR          16:06:04   ISE       00456166101TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          34.71   EUR          16:06:04   ISE       00456166105TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359           34.7   EUR          16:07:01   ISE       00456166488TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
       1109           34.7   EUR          16:07:01   ISE       00456166489TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        257           34.7   EUR          16:07:02   ISE       00456166589TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91           34.7   EUR          16:07:04   ISE       00456166868TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11           34.7   EUR          16:07:04   ISE       00456166973TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        126           34.7   EUR          16:07:04   ISE       00456166975TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        173           34.7   EUR          16:07:05   ISE       00456167014TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63           34.7   EUR          16:07:05   ISE       00456167015TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        241           34.7   EUR          16:08:02   ISE       00456167443TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12           34.7   EUR          16:08:03   ISE       00456167546TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        491           34.7   EUR          16:09:05   ISE       00456168870TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359           34.7   EUR          16:10:00   ISE       00456169093TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        523           34.7   EUR          16:10:00   ISE       00456169095TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141           34.7   EUR          16:10:00   ISE       00456169118TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359           34.7   EUR          16:10:00   ISE       00456169164TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39           34.7   EUR          16:10:00   ISE       00456169165TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9           34.7   EUR          16:10:00   ISE       00456169166TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44           34.7   EUR          16:10:01   ISE       00456169306TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164           34.7   EUR          16:10:01   ISE       00456169329TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        142           34.7   EUR          16:10:03   ISE       00456169535TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        359           34.7   EUR          16:10:04   ISE       00456169625TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         96           34.7   EUR          16:10:04   ISE       00456169629TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164           34.7   EUR          16:10:04   ISE       00456169647TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         93           34.7   EUR          16:10:05   ISE       00456169837TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102           34.7   EUR          16:11:00   ISE       00456170041TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        258           34.7   EUR          16:11:00   ISE       00456170107TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101           34.7   EUR          16:11:01   ISE       00456170229TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1           34.7   EUR          16:11:03   ISE       00456170452TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12           34.7   EUR          16:11:03   ISE       00456170453TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        346           34.7   EUR          16:11:03   ISE       00456170461TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        326           34.7   EUR          16:11:03   ISE       00456170465TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.72   EUR          16:13:02   ISE       00456172279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        655          34.72   EUR          16:13:02   ISE       00456172288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          34.72   EUR          16:13:02   ISE       00456172317TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        470          34.72   EUR          16:13:05   ISE       00456172792TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          34.72   EUR          16:14:00   ISE       00456173057TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3          34.72   EUR          16:14:00   ISE       00456173061TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.72   EUR          16:14:01   ISE       00456173249TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.72   EUR          16:14:01   ISE       00456173268TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.72   EUR          16:14:01   ISE       00456173290TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          16:14:01   ISE       00456173352TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          34.72   EUR          16:14:01   ISE       00456173353TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          16:14:02   ISE       00456173390TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.72   EUR          16:14:02   ISE       00456173436TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.72   EUR          16:14:02   ISE       00456173473TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.72   EUR          16:14:03   ISE       00456173509TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          34.72   EUR          16:14:03   ISE       00456173538TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.72   EUR          16:14:03   ISE       00456173570TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          34.72   EUR          16:14:04   ISE       00456173608TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          34.72   EUR          16:14:04   ISE       00456173648TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          34.72   EUR          16:14:04   ISE       00456173681TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          34.72   EUR          16:14:04   ISE       00456173721TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          34.72   EUR          16:14:05   ISE       00456173768TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.72   EUR          16:14:05   ISE       00456173770TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          34.72   EUR          16:14:05   ISE       00456173794TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          34.72   EUR          16:14:05   ISE       00456173841TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          34.72   EUR          16:15:04   ISE       00456175082TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
 

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.

END

POSCKCDNOBDDDDB

(END) Dow Jones Newswires

December 02, 2019 02:00 ET (07:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Crh