We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 1.03% | 6,444.00 | 6,446.00 | 6,448.00 | 6,464.00 | 6,354.00 | 6,370.00 | 626,700 | 16:35:13 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.62 | 44.62B |
TIDMCRH
RNS Number : 4040E
CRH PLC
18 October 2018
Hot Features
Premium
18(th) October 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17(th) October 2018 it purchased
the following number of its ordinary shares (the "ordinary shares")
on the London Stock Exchange and/or Euronext Dublin, from CRH's
broker UBS Limited. The ordinary shares purchased will be held
as treasury shares.
London Stock Exchange Euronext Dublin
Number of ordinary shares
purchased: 390,500 367,000
---------------------------------------- ---------------------- -------------------
Highest price paid per share: GBp 2,382.0000 EUR27.0600
---------------------------------------- ---------------------- -------------------
Lowest price paid per share: GBp 2,316.0000 EUR26.3600
---------------------------------------- ---------------------- -------------------
Volume weighted average price
paid: GBp 2,345.3527 EUR26.6730
---------------------------------------- ---------------------- -------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to EUR1 billion over a 12 month period following
its announcement on 25(th) April 2018 and were effected by CRH's
broker as part of the Phase 2 Programme announced on 29(th)
August 2018.
Following settlement of the above transactions CRH will hold
22,837,983 of its ordinary shares in treasury and will have
820,552,355 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 UBS Limited 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: UBS Limited
---------------------------- ------------ --------------------
Intermediary code: UBSWGB24
---------------------------- ------------ --------------------
Time zone: BST
------------- ------------- ------------ --------------------
Currency: GBp & EUR (as indicated
below)
------------- ------------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
London Stock Exchange GBp 2,345.3527 390,500
------------ --------------------
Euronext Dublin EUR 26.6730 367,000
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
936 2,359 LSE 08:26:49 603407
------------- ------------ -------------------- -----------
755 2,361 LSE 08:27:45 604469
------------- ------------ -------------------- -----------
804 2,361 LSE 08:28:31 605230
------------- ------------ -------------------- -----------
790 2,360 LSE 08:29:34 606561
------------- ------------ -------------------- -----------
321 2,359 LSE 08:29:38 606681
------------- ------------ -------------------- -----------
409 2,359 LSE 08:29:58 607091
------------- ------------ -------------------- -----------
781 2,359 LSE 08:32:01 609341
------------- ------------ -------------------- -----------
397 2,359 LSE 08:33:13 610969
------------- ------------ -------------------- -----------
450 2,359 LSE 08:33:13 610967
------------- ------------ -------------------- -----------
28 2,356 LSE 08:34:05 612040
------------- ------------ -------------------- -----------
400 2,356 LSE 08:34:05 612038
------------- ------------ -------------------- -----------
403 2,356 LSE 08:34:05 612036
------------- ------------ -------------------- -----------
200 2,357 LSE 08:35:59 614386
------------- ------------ -------------------- -----------
366 2,357 LSE 08:35:59 614384
------------- ------------ -------------------- -----------
357 2,357 LSE 08:35:59 614382
------------- ------------ -------------------- -----------
868 2,357 LSE 08:36:49 615311
------------- ------------ -------------------- -----------
779 2,357 LSE 08:39:15 618094
------------- ------------ -------------------- -----------
831 2,356 LSE 08:39:32 618438
------------- ------------ -------------------- -----------
884 2,357 LSE 08:41:06 620177
------------- ------------ -------------------- -----------
250 2,358 LSE 08:43:27 623220
------------- ------------ -------------------- -----------
824 2,360 LSE 08:43:58 623898
------------- ------------ -------------------- -----------
358 2,361 LSE 08:44:32 624718
------------- ------------ -------------------- -----------
250 2,361 LSE 08:44:32 624714
------------- ------------ -------------------- -----------
310 2,361 LSE 08:44:32 624712
------------- ------------ -------------------- -----------
340 2,361 LSE 08:44:32 624710
------------- ------------ -------------------- -----------
151 2,364 LSE 08:46:23 626845
------------- ------------ -------------------- -----------
380 2,364 LSE 08:46:23 626843
------------- ------------ -------------------- -----------
100 2,364 LSE 08:46:23 626841
------------- ------------ -------------------- -----------
200 2,364 LSE 08:46:23 626839
------------- ------------ -------------------- -----------
200 2,363 LSE 08:46:24 626876
------------- ------------ -------------------- -----------
340 2,363 LSE 08:46:24 626878
------------- ------------ -------------------- -----------
200 2,363 LSE 08:46:24 626880
------------- ------------ -------------------- -----------
77 2,363 LSE 08:46:24 626869
------------- ------------ -------------------- -----------
800 2,363 LSE 08:46:24 626867
------------- ------------ -------------------- -----------
200 2,366 LSE 08:49:44 630951
------------- ------------ -------------------- -----------
120 2,370 LSE 08:50:31 631982
------------- ------------ -------------------- -----------
210 2,370 LSE 08:50:31 631980
------------- ------------ -------------------- -----------
200 2,370 LSE 08:50:31 631978
------------- ------------ -------------------- -----------
380 2,369 LSE 08:51:37 633118
------------- ------------ -------------------- -----------
632 2,369 LSE 08:51:37 633116
------------- ------------ -------------------- -----------
393 2,369 LSE 08:51:37 633114
------------- ------------ -------------------- -----------
1,004 2,370 LSE 08:51:37 633106
------------- ------------ -------------------- -----------
135 2,370 LSE 08:51:37 633104
------------- ------------ -------------------- -----------
723 2,370 LSE 08:53:46 635613
------------- ------------ -------------------- -----------
469 2,370 LSE 08:53:46 635606
------------- ------------ -------------------- -----------
250 2,370 LSE 08:53:46 635604
------------- ------------ -------------------- -----------
200 2,370 LSE 08:53:46 635602
------------- ------------ -------------------- -----------
349 2,371 LSE 08:53:46 635598
------------- ------------ -------------------- -----------
482 2,371 LSE 08:53:46 635596
------------- ------------ -------------------- -----------
751 2,366 LSE 08:55:14 637568
------------- ------------ -------------------- -----------
148 2,366 LSE 08:55:14 637566
------------- ------------ -------------------- -----------
346 2,369 LSE 09:00:03 643606
------------- ------------ -------------------- -----------
290 2,369 LSE 09:00:03 643604
------------- ------------ -------------------- -----------
250 2,369 LSE 09:00:03 643602
------------- ------------ -------------------- -----------
208 2,369 LSE 09:00:03 643600
------------- ------------ -------------------- -----------
100 2,369 LSE 09:00:03 643598
------------- ------------ -------------------- -----------
200 2,369 LSE 09:00:03 643596
------------- ------------ -------------------- -----------
1,155 2,369 LSE 09:00:03 643594
------------- ------------ -------------------- -----------
1,037 2,368 LSE 09:00:28 644135
------------- ------------ -------------------- -----------
23 2,367 LSE 09:00:41 644494
------------- ------------ -------------------- -----------
290 2,367 LSE 09:00:41 644492
------------- ------------ -------------------- -----------
250 2,367 LSE 09:00:41 644490
------------- ------------ -------------------- -----------
200 2,367 LSE 09:00:41 644488
------------- ------------ -------------------- -----------
328 2,367 LSE 09:04:39 649635
------------- ------------ -------------------- -----------
426 2,367 LSE 09:04:39 649633
------------- ------------ -------------------- -----------
760 2,366 LSE 09:04:50 649801
------------- ------------ -------------------- -----------
200 2,366 LSE 09:06:36 652277
------------- ------------ -------------------- -----------
637 2,366 LSE 09:06:36 652275
------------- ------------ -------------------- -----------
200 2,366 LSE 09:06:36 652270
------------- ------------ -------------------- -----------
261 2,366 LSE 09:06:36 652268
------------- ------------ -------------------- -----------
625 2,366 LSE 09:06:36 652266
------------- ------------ -------------------- -----------
713 2,366 LSE 09:07:37 653499
------------- ------------ -------------------- -----------
88 2,366 LSE 09:07:37 653497
------------- ------------ -------------------- -----------
152 2,366 LSE 09:11:42 658197
------------- ------------ -------------------- -----------
172 2,366 LSE 09:11:42 658195
------------- ------------ -------------------- -----------
250 2,366 LSE 09:11:42 658189
------------- ------------ -------------------- -----------
152 2,366 LSE 09:11:42 658187
------------- ------------ -------------------- -----------
200 2,366 LSE 09:11:42 658185
------------- ------------ -------------------- -----------
239 2,366 LSE 09:11:42 658191
------------- ------------ -------------------- -----------
172 2,366 LSE 09:11:42 658193
------------- ------------ -------------------- -----------
767 2,366 LSE 09:11:42 658183
------------- ------------ -------------------- -----------
851 2,366 LSE 09:13:45 660900
------------- ------------ -------------------- -----------
172 2,366 LSE 09:15:00 662269
------------- ------------ -------------------- -----------
645 2,366 LSE 09:15:00 662271
------------- ------------ -------------------- -----------
41 2,371 LSE 09:19:03 668112
------------- ------------ -------------------- -----------
200 2,371 LSE 09:19:03 668110
------------- ------------ -------------------- -----------
200 2,371 LSE 09:19:03 668108
------------- ------------ -------------------- -----------
100 2,371 LSE 09:19:03 668106
------------- ------------ -------------------- -----------
250 2,371 LSE 09:19:03 668104
------------- ------------ -------------------- -----------
135 2,371 LSE 09:19:03 668102
------------- ------------ -------------------- -----------
227 2,371 LSE 09:19:03 668100
------------- ------------ -------------------- -----------
245 2,370 LSE 09:19:11 668334
------------- ------------ -------------------- -----------
250 2,370 LSE 09:19:11 668331
------------- ------------ -------------------- -----------
3 2,370 LSE 09:19:11 668329
------------- ------------ -------------------- -----------
250 2,370 LSE 09:19:11 668336
------------- ------------ -------------------- -----------
56 2,370 LSE 09:19:11 668338
------------- ------------ -------------------- -----------
197 2,370 LSE 09:19:11 668316
------------- ------------ -------------------- -----------
250 2,370 LSE 09:19:11 668314
------------- ------------ -------------------- -----------
141 2,370 LSE 09:19:11 668312
------------- ------------ -------------------- -----------
100 2,370 LSE 09:19:11 668309
------------- ------------ -------------------- -----------
200 2,370 LSE 09:19:11 668307
------------- ------------ -------------------- -----------
670 2,370 LSE 09:19:11 668302
------------- ------------ -------------------- -----------
550 2,370 LSE 09:19:11 668300
------------- ------------ -------------------- -----------
279 2,373 LSE 09:23:03 673143
------------- ------------ -------------------- -----------
564 2,373 LSE 09:23:03 673141
------------- ------------ -------------------- -----------
299 2,373 LSE 09:24:35 674834
------------- ------------ -------------------- -----------
344 2,373 LSE 09:24:35 674832
------------- ------------ -------------------- -----------
200 2,373 LSE 09:24:35 674830
------------- ------------ -------------------- -----------
656 2,373 LSE 09:24:35 674828
------------- ------------ -------------------- -----------
92 2,373 LSE 09:24:35 674826
------------- ------------ -------------------- -----------
250 2,373 LSE 09:26:21 677455
------------- ------------ -------------------- -----------
290 2,373 LSE 09:26:21 677459
------------- ------------ -------------------- -----------
200 2,373 LSE 09:26:21 677457
------------- ------------ -------------------- -----------
222 2,374 LSE 09:26:21 677442
------------- ------------ -------------------- -----------
277 2,374 LSE 09:26:21 677440
------------- ------------ -------------------- -----------
399 2,374 LSE 09:26:21 677438
------------- ------------ -------------------- -----------
578 2,374 LSE 09:28:42 680193
------------- ------------ -------------------- -----------
198 2,374 LSE 09:28:42 680191
------------- ------------ -------------------- -----------
200 2,377 LSE 09:32:42 685222
------------- ------------ -------------------- -----------
100 2,377 LSE 09:32:42 685220
------------- ------------ -------------------- -----------
250 2,377 LSE 09:32:42 685218
------------- ------------ -------------------- -----------
250 2,377 LSE 09:33:06 685741
------------- ------------ -------------------- -----------
200 2,378 LSE 09:33:29 686227
------------- ------------ -------------------- -----------
200 2,378 LSE 09:33:29 686225
------------- ------------ -------------------- -----------
30 2,379 LSE 09:33:53 686819
------------- ------------ -------------------- -----------
200 2,379 LSE 09:33:53 686817
------------- ------------ -------------------- -----------
250 2,379 LSE 09:33:53 686815
------------- ------------ -------------------- -----------
250 2,379 LSE 09:33:53 686813
------------- ------------ -------------------- -----------
200 2,379 LSE 09:33:53 686811
------------- ------------ -------------------- -----------
1,288 2,380 LSE 09:35:00 688256
------------- ------------ -------------------- -----------
522 2,381 LSE 09:36:27 690028
------------- ------------ -------------------- -----------
100 2,381 LSE 09:36:27 690026
------------- ------------ -------------------- -----------
200 2,381 LSE 09:36:27 690024
------------- ------------ -------------------- -----------
672 2,381 LSE 09:36:27 690002
------------- ------------ -------------------- -----------
487 2,381 LSE 09:36:27 690004
------------- ------------ -------------------- -----------
788 2,381 LSE 09:38:06 692101
------------- ------------ -------------------- -----------
340 2,380 LSE 09:38:10 692162
------------- ------------ -------------------- -----------
424 2,380 LSE 09:38:10 692160
------------- ------------ -------------------- -----------
80 2,382 LSE 09:40:27 694964
------------- ------------ -------------------- -----------
250 2,382 LSE 09:40:27 694962
------------- ------------ -------------------- -----------
290 2,382 LSE 09:40:27 694960
------------- ------------ -------------------- -----------
200 2,382 LSE 09:40:27 694958
------------- ------------ -------------------- -----------
101 2,382 LSE 09:40:27 694955
------------- ------------ -------------------- -----------
800 2,382 LSE 09:40:27 694953
------------- ------------ -------------------- -----------
556 2,378 LSE 09:40:48 695406
------------- ------------ -------------------- -----------
150 2,378 LSE 09:40:48 695404
------------- ------------ -------------------- -----------
165 2,378 LSE 09:40:48 695402
------------- ------------ -------------------- -----------
474 2,381 LSE 09:40:48 695398
------------- ------------ -------------------- -----------
409 2,381 LSE 09:40:48 695396
------------- ------------ -------------------- -----------
334 2,377 LSE 09:41:02 695688
------------- ------------ -------------------- -----------
610 2,377 LSE 09:41:02 695686
------------- ------------ -------------------- -----------
63 2,376 LSE 09:41:33 696402
------------- ------------ -------------------- -----------
346 2,376 LSE 09:41:33 696400
------------- ------------ -------------------- -----------
14 2,376 LSE 09:41:33 696398
------------- ------------ -------------------- -----------
470 2,376 LSE 09:41:33 696396
------------- ------------ -------------------- -----------
179 2,376 LSE 09:41:33 696394
------------- ------------ -------------------- -----------
100 2,378 LSE 09:45:47 702560
------------- ------------ -------------------- -----------
200 2,378 LSE 09:45:47 702558
------------- ------------ -------------------- -----------
148 2,378 LSE 09:45:47 702566
------------- ------------ -------------------- -----------
200 2,378 LSE 09:45:47 702562
------------- ------------ -------------------- -----------
358 2,378 LSE 09:45:47 702564
------------- ------------ -------------------- -----------
250 2,378 LSE 09:45:47 702556
------------- ------------ -------------------- -----------
864 2,378 LSE 09:45:47 702554
------------- ------------ -------------------- -----------
756 2,378 LSE 09:45:47 702552
------------- ------------ -------------------- -----------
796 2,379 LSE 09:47:58 705084
------------- ------------ -------------------- -----------
200 2,378 LSE 09:48:09 705317
------------- ------------ -------------------- -----------
55 2,379 LSE 09:49:41 707238
------------- ------------ -------------------- -----------
667 2,379 LSE 09:49:41 707236
------------- ------------ -------------------- -----------
50 2,379 LSE 09:49:41 707234
------------- ------------ -------------------- -----------
668 2,379 LSE 09:51:24 709346
------------- ------------ -------------------- -----------
158 2,379 LSE 09:51:24 709344
------------- ------------ -------------------- -----------
864 2,377 LSE 09:53:52 712335
------------- ------------ -------------------- -----------
191 2,373 LSE 09:56:01 715121
------------- ------------ -------------------- -----------
666 2,373 LSE 09:56:01 715119
------------- ------------ -------------------- -----------
773 2,372 LSE 09:57:39 716875
------------- ------------ -------------------- -----------
739 2,370 LSE 09:58:11 717542
------------- ------------ -------------------- -----------
376 2,370 LSE 10:00:13 721139
------------- ------------ -------------------- -----------
573 2,370 LSE 10:00:13 721137
------------- ------------ -------------------- -----------
250 2,372 LSE 10:03:37 725049
------------- ------------ -------------------- -----------
100 2,372 LSE 10:03:37 725047
------------- ------------ -------------------- -----------
50 2,372 LSE 10:03:37 725045
------------- ------------ -------------------- -----------
87 2,372 LSE 10:03:37 725039
------------- ------------ -------------------- -----------
329 2,372 LSE 10:03:37 725037
------------- ------------ -------------------- -----------
312 2,372 LSE 10:03:37 725035
------------- ------------ -------------------- -----------
311 2,372 LSE 10:03:37 725041
------------- ------------ -------------------- -----------
1,631 2,372 LSE 10:03:37 725043
------------- ------------ -------------------- -----------
525 2,372 LSE 10:05:02 727474
------------- ------------ -------------------- -----------
363 2,372 LSE 10:05:02 727472
------------- ------------ -------------------- -----------
643 2,372 LSE 10:07:44 730699
------------- ------------ -------------------- -----------
126 2,372 LSE 10:07:44 730697
------------- ------------ -------------------- -----------
773 2,372 LSE 10:07:44 730695
------------- ------------ -------------------- -----------
1,193 2,371 LSE 10:07:52 730898
------------- ------------ -------------------- -----------
335 2,371 LSE 10:09:10 732171
------------- ------------ -------------------- -----------
463 2,374 LSE 10:13:51 737391
------------- ------------ -------------------- -----------
2,268 2,374 LSE 10:13:51 737389
------------- ------------ -------------------- -----------
758 2,375 LSE 10:15:23 739071
------------- ------------ -------------------- -----------
72 2,375 LSE 10:15:23 739069
------------- ------------ -------------------- -----------
250 2,375 LSE 10:15:23 739067
------------- ------------ -------------------- -----------
50 2,375 LSE 10:15:23 739065
------------- ------------ -------------------- -----------
200 2,375 LSE 10:15:23 739063
------------- ------------ -------------------- -----------
250 2,375 LSE 10:15:23 739061
------------- ------------ -------------------- -----------
100 2,375 LSE 10:15:23 739059
------------- ------------ -------------------- -----------
550 2,375 LSE 10:15:23 739055
------------- ------------ -------------------- -----------
331 2,375 LSE 10:15:23 739057
------------- ------------ -------------------- -----------
129 2,376 LSE 10:18:17 742412
------------- ------------ -------------------- -----------
601 2,376 LSE 10:18:17 742410
------------- ------------ -------------------- -----------
770 2,375 LSE 10:19:48 744217
------------- ------------ -------------------- -----------
100 2,375 LSE 10:19:48 744215
------------- ------------ -------------------- -----------
730 2,375 LSE 10:19:48 744203
------------- ------------ -------------------- -----------
108 2,374 LSE 10:24:30 750268
------------- ------------ -------------------- -----------
50 2,374 LSE 10:24:30 750266
------------- ------------ -------------------- -----------
100 2,374 LSE 10:24:30 750262
------------- ------------ -------------------- -----------
320 2,374 LSE 10:24:30 750260
------------- ------------ -------------------- -----------
250 2,374 LSE 10:24:30 750264
------------- ------------ -------------------- -----------
765 2,374 LSE 10:24:30 750258
------------- ------------ -------------------- -----------
788 2,373 LSE 10:26:11 752233
------------- ------------ -------------------- -----------
140 2,370 LSE 10:27:39 753927
------------- ------------ -------------------- -----------
646 2,370 LSE 10:27:39 753925
------------- ------------ -------------------- -----------
660 2,372 LSE 10:30:07 757084
------------- ------------ -------------------- -----------
193 2,372 LSE 10:30:07 757082
------------- ------------ -------------------- -----------
899 2,371 LSE 10:31:27 758745
------------- ------------ -------------------- -----------
383 2,370 LSE 10:31:34 758994
------------- ------------ -------------------- -----------
100 2,370 LSE 10:31:34 758990
------------- ------------ -------------------- -----------
100 2,370 LSE 10:31:34 758988
------------- ------------ -------------------- -----------
250 2,370 LSE 10:31:34 758992
------------- ------------ -------------------- -----------
589 2,370 LSE 10:33:25 761351
------------- ------------ -------------------- -----------
202 2,370 LSE 10:33:25 761353
------------- ------------ -------------------- -----------
872 2,369 LSE 10:35:48 763883
------------- ------------ -------------------- -----------
421 2,368 LSE 10:37:43 766365
------------- ------------ -------------------- -----------
100 2,368 LSE 10:37:43 766363
------------- ------------ -------------------- -----------
184 2,368 LSE 10:37:43 766367
------------- ------------ -------------------- -----------
22 2,368 LSE 10:37:43 766369
------------- ------------ -------------------- -----------
364 2,366 LSE 10:39:18 768903
------------- ------------ -------------------- -----------
467 2,366 LSE 10:39:18 768901
------------- ------------ -------------------- -----------
201 2,368 LSE 10:40:45 770653
------------- ------------ -------------------- -----------
628 2,368 LSE 10:40:45 770651
------------- ------------ -------------------- -----------
823 2,372 LSE 10:45:37 776194
------------- ------------ -------------------- -----------
718 2,372 LSE 10:45:37 776192
------------- ------------ -------------------- -----------
391 2,372 LSE 10:45:37 776190
------------- ------------ -------------------- -----------
32 2,372 LSE 10:45:37 776188
------------- ------------ -------------------- -----------
297 2,371 LSE 10:45:57 776567
------------- ------------ -------------------- -----------
543 2,371 LSE 10:45:57 776565
------------- ------------ -------------------- -----------
220 2,371 LSE 10:45:57 776563
------------- ------------ -------------------- -----------
229 2,374 LSE 10:51:05 782384
------------- ------------ -------------------- -----------
639 2,374 LSE 10:51:05 782386
------------- ------------ -------------------- -----------
136 2,373 LSE 10:52:47 783824
------------- ------------ -------------------- -----------
250 2,373 LSE 10:52:47 783822
------------- ------------ -------------------- -----------
467 2,373 LSE 10:52:47 783820
------------- ------------ -------------------- -----------
15 2,373 LSE 10:52:47 783818
------------- ------------ -------------------- -----------
250 2,373 LSE 10:52:47 783816
------------- ------------ -------------------- -----------
100 2,373 LSE 10:52:47 783814
------------- ------------ -------------------- -----------
370 2,373 LSE 10:52:47 783812
------------- ------------ -------------------- -----------
1,134 2,373 LSE 10:52:47 783810
------------- ------------ -------------------- -----------
613 2,372 LSE 10:56:46 788245
------------- ------------ -------------------- -----------
161 2,372 LSE 10:56:46 788243
------------- ------------ -------------------- -----------
852 2,374 LSE 10:59:52 791341
------------- ------------ -------------------- -----------
978 2,373 LSE 11:02:51 793429
------------- ------------ -------------------- -----------
436 2,371 LSE 11:03:46 794090
------------- ------------ -------------------- -----------
100 2,371 LSE 11:03:46 794086
------------- ------------ -------------------- -----------
250 2,371 LSE 11:03:46 794088
------------- ------------ -------------------- -----------
828 2,372 LSE 11:03:46 794083
------------- ------------ -------------------- -----------
380 2,371 LSE 11:04:12 794419
------------- ------------ -------------------- -----------
523 2,371 LSE 11:04:12 794421
------------- ------------ -------------------- -----------
866 2,370 LSE 11:05:20 795308
------------- ------------ -------------------- -----------
149 2,374 LSE 11:09:53 798389
------------- ------------ -------------------- -----------
200 2,374 LSE 11:09:53 798387
------------- ------------ -------------------- -----------
61 2,374 LSE 11:09:53 798385
------------- ------------ -------------------- -----------
883 2,374 LSE 11:11:36 799557
------------- ------------ -------------------- -----------
908 2,374 LSE 11:11:36 799555
------------- ------------ -------------------- -----------
354 2,373 LSE 11:11:41 799652
------------- ------------ -------------------- -----------
672 2,373 LSE 11:11:41 799650
------------- ------------ -------------------- -----------
848 2,372 LSE 11:12:26 800175
------------- ------------ -------------------- -----------
665 2,370 LSE 11:14:12 801406
------------- ------------ -------------------- -----------
108 2,370 LSE 11:14:12 801404
------------- ------------ -------------------- -----------
171 2,364 LSE 11:14:19 801465
------------- ------------ -------------------- -----------
141 2,364 LSE 11:14:19 801467
------------- ------------ -------------------- -----------
754 2,364 LSE 11:14:19 801469
------------- ------------ -------------------- -----------
250 2,364 LSE 11:14:19 801463
------------- ------------ -------------------- -----------
737 2,365 LSE 11:14:19 801459
------------- ------------ -------------------- -----------
835 2,367 LSE 11:14:19 801454
------------- ------------ -------------------- -----------
1,087 2,365 LSE 11:14:35 801642
------------- ------------ -------------------- -----------
250 2,365 LSE 11:14:35 801640
------------- ------------ -------------------- -----------
250 2,365 LSE 11:14:35 801638
------------- ------------ -------------------- -----------
3,600 2,365 LSE 11:14:35 801636
------------- ------------ -------------------- -----------
895 2,364 LSE 11:14:42 801713
------------- ------------ -------------------- -----------
888 2,364 LSE 11:15:10 802019
------------- ------------ -------------------- -----------
909 2,363 LSE 11:15:19 802144
------------- ------------ -------------------- -----------
975 2,362 LSE 11:15:20 802154
------------- ------------ -------------------- -----------
146 2,362 LSE 11:15:20 802152
------------- ------------ -------------------- -----------
40 2,361 LSE 11:15:24 802195
------------- ------------ -------------------- -----------
800 2,361 LSE 11:15:24 802193
------------- ------------ -------------------- -----------
63 2,361 LSE 11:17:12 803565
------------- ------------ -------------------- -----------
344 2,361 LSE 11:17:12 803567
------------- ------------ -------------------- -----------
242 2,361 LSE 11:17:12 803569
------------- ------------ -------------------- -----------
465 2,361 LSE 11:17:12 803572
------------- ------------ -------------------- -----------
825 2,361 LSE 11:17:12 803563
------------- ------------ -------------------- -----------
721 2,361 LSE 11:17:12 803561
------------- ------------ -------------------- -----------
356 2,361 LSE 11:19:15 805359
------------- ------------ -------------------- -----------
220 2,361 LSE 11:19:15 805357
------------- ------------ -------------------- -----------
250 2,361 LSE 11:19:15 805355
------------- ------------ -------------------- -----------
892 2,361 LSE 11:19:15 805353
------------- ------------ -------------------- -----------
847 2,360 LSE 11:19:21 805561
------------- ------------ -------------------- -----------
361 2,361 LSE 11:21:37 807852
------------- ------------ -------------------- -----------
241 2,361 LSE 11:21:37 807856
------------- ------------ -------------------- -----------
250 2,361 LSE 11:21:37 807854
------------- ------------ -------------------- -----------
154 2,361 LSE 11:21:37 807844
------------- ------------ -------------------- -----------
279 2,361 LSE 11:21:37 807842
------------- ------------ -------------------- -----------
200 2,361 LSE 11:21:37 807840
------------- ------------ -------------------- -----------
100 2,361 LSE 11:21:37 807838
------------- ------------ -------------------- -----------
206 2,361 LSE 11:21:37 807836
------------- ------------ -------------------- -----------
791 2,361 LSE 11:21:37 807823
------------- ------------ -------------------- -----------
21 2,361 LSE 11:21:37 807821
------------- ------------ -------------------- -----------
771 2,360 LSE 11:21:39 807889
------------- ------------ -------------------- -----------
278 2,360 LSE 11:22:17 808338
------------- ------------ -------------------- -----------
498 2,360 LSE 11:22:17 808336
------------- ------------ -------------------- -----------
527 2,359 LSE 11:23:27 808933
------------- ------------ -------------------- -----------
368 2,359 LSE 11:23:27 808931
------------- ------------ -------------------- -----------
39 2,351 LSE 11:23:49 809141
------------- ------------ -------------------- -----------
250 2,351 LSE 11:23:49 809139
------------- ------------ -------------------- -----------
200 2,351 LSE 11:23:49 809137
------------- ------------ -------------------- -----------
250 2,351 LSE 11:23:49 809135
------------- ------------ -------------------- -----------
235 2,353 LSE 11:23:49 809127
------------- ------------ -------------------- -----------
181 2,353 LSE 11:23:49 809125
------------- ------------ -------------------- -----------
250 2,353 LSE 11:23:49 809121
------------- ------------ -------------------- -----------
100 2,353 LSE 11:23:49 809123
------------- ------------ -------------------- -----------
858 2,355 LSE 11:23:49 809119
------------- ------------ -------------------- -----------
797 2,354 LSE 11:24:36 809611
------------- ------------ -------------------- -----------
600 2,354 LSE 11:25:12 810039
------------- ------------ -------------------- -----------
206 2,354 LSE 11:25:12 810041
------------- ------------ -------------------- -----------
100 2,353 LSE 11:26:09 810629
------------- ------------ -------------------- -----------
631 2,353 LSE 11:26:09 810627
------------- ------------ -------------------- -----------
408 2,350 LSE 11:26:33 810862
------------- ------------ -------------------- -----------
250 2,350 LSE 11:26:33 810860
------------- ------------ -------------------- -----------
100 2,350 LSE 11:26:33 810858
------------- ------------ -------------------- -----------
421 2,351 LSE 11:26:33 810856
------------- ------------ -------------------- -----------
194 2,351 LSE 11:26:33 810854
------------- ------------ -------------------- -----------
250 2,351 LSE 11:26:33 810852
------------- ------------ -------------------- -----------
991 2,352 LSE 11:26:33 810850
------------- ------------ -------------------- -----------
169 2,350 LSE 11:26:51 811086
------------- ------------ -------------------- -----------
95 2,350 LSE 11:26:51 811084
------------- ------------ -------------------- -----------
542 2,350 LSE 11:26:51 811082
------------- ------------ -------------------- -----------
318 2,348 LSE 11:27:33 811727
------------- ------------ -------------------- -----------
578 2,348 LSE 11:27:33 811729
------------- ------------ -------------------- -----------
662 2,349 LSE 11:27:33 811725
------------- ------------ -------------------- -----------
234 2,349 LSE 11:27:33 811723
------------- ------------ -------------------- -----------
210 2,347 LSE 11:28:40 812638
------------- ------------ -------------------- -----------
250 2,347 LSE 11:28:40 812636
------------- ------------ -------------------- -----------
152 2,347 LSE 11:28:40 812634
------------- ------------ -------------------- -----------
280 2,347 LSE 11:28:40 812632
------------- ------------ -------------------- -----------
482 2,347 LSE 11:28:40 812630
------------- ------------ -------------------- -----------
275 2,347 LSE 11:28:40 812628
------------- ------------ -------------------- -----------
232 2,346 LSE 11:31:49 814985
------------- ------------ -------------------- -----------
513 2,346 LSE 11:31:49 814983
------------- ------------ -------------------- -----------
583 2,346 LSE 11:31:49 814976
------------- ------------ -------------------- -----------
309 2,346 LSE 11:31:49 814974
------------- ------------ -------------------- -----------
855 2,344 LSE 11:32:02 815336
------------- ------------ -------------------- -----------
67 2,342 LSE 11:33:15 816064
------------- ------------ -------------------- -----------
265 2,342 LSE 11:33:58 816532
------------- ------------ -------------------- -----------
430 2,342 LSE 11:33:58 816534
------------- ------------ -------------------- -----------
441 2,341 LSE 11:34:52 817249
------------- ------------ -------------------- -----------
250 2,341 LSE 11:34:52 817246
------------- ------------ -------------------- -----------
213 2,340 LSE 11:36:32 818412
------------- ------------ -------------------- -----------
666 2,340 LSE 11:36:32 818410
------------- ------------ -------------------- -----------
486 2,339 LSE 11:36:36 818448
------------- ------------ -------------------- -----------
320 2,339 LSE 11:36:36 818446
------------- ------------ -------------------- -----------
71 2,339 LSE 11:36:36 818444
------------- ------------ -------------------- -----------
264 2,336 LSE 11:39:27 820192
------------- ------------ -------------------- -----------
146 2,339 LSE 11:41:47 821803
------------- ------------ -------------------- -----------
250 2,339 LSE 11:41:47 821801
------------- ------------ -------------------- -----------
380 2,339 LSE 11:41:47 821799
------------- ------------ -------------------- -----------
100 2,339 LSE 11:41:47 821797
------------- ------------ -------------------- -----------
1,119 2,339 LSE 11:41:47 821795
------------- ------------ -------------------- -----------
805 2,338 LSE 11:41:58 821893
------------- ------------ -------------------- -----------
59 2,334 LSE 11:43:26 822763
------------- ------------ -------------------- -----------
808 2,334 LSE 11:43:26 822761
------------- ------------ -------------------- -----------
16 2,334 LSE 11:43:26 822759
------------- ------------ -------------------- -----------
800 2,332 LSE 11:44:46 823711
------------- ------------ -------------------- -----------
810 2,332 LSE 11:45:20 824138
------------- ------------ -------------------- -----------
54 2,330 LSE 11:46:08 824569
------------- ------------ -------------------- -----------
68 2,330 LSE 11:46:12 824577
------------- ------------ -------------------- -----------
196 2,330 LSE 11:46:43 824677
------------- ------------ -------------------- -----------
507 2,330 LSE 11:46:43 824675
------------- ------------ -------------------- -----------
869 2,329 LSE 11:48:06 826018
------------- ------------ -------------------- -----------
394 2,328 LSE 11:48:11 826077
------------- ------------ -------------------- -----------
404 2,328 LSE 11:48:11 826070
------------- ------------ -------------------- -----------
897 2,326 LSE 11:49:51 827308
------------- ------------ -------------------- -----------
250 2,329 LSE 11:51:15 828296
------------- ------------ -------------------- -----------
192 2,329 LSE 11:51:15 828294
------------- ------------ -------------------- -----------
625 2,328 LSE 11:52:06 828931
------------- ------------ -------------------- -----------
813 2,328 LSE 11:52:06 828929
------------- ------------ -------------------- -----------
768 2,328 LSE 11:52:06 828927
------------- ------------ -------------------- -----------
64 2,328 LSE 11:52:32 829138
------------- ------------ -------------------- -----------
83 2,328 LSE 11:53:14 829553
------------- ------------ -------------------- -----------
47 2,328 LSE 11:53:14 829555
------------- ------------ -------------------- -----------
872 2,328 LSE 11:53:14 829557
------------- ------------ -------------------- -----------
174 2,327 LSE 11:53:16 829588
------------- ------------ -------------------- -----------
672 2,327 LSE 11:53:16 829586
------------- ------------ -------------------- -----------
41 2,326 LSE 11:54:47 830632
------------- ------------ -------------------- -----------
139 2,326 LSE 11:54:48 830648
------------- ------------ -------------------- -----------
222 2,326 LSE 11:54:57 830724
------------- ------------ -------------------- -----------
412 2,326 LSE 11:54:57 830722
------------- ------------ -------------------- -----------
203 2,330 LSE 11:58:56 833662
------------- ------------ -------------------- -----------
250 2,330 LSE 11:58:56 833660
------------- ------------ -------------------- -----------
340 2,330 LSE 11:58:56 833658
------------- ------------ -------------------- -----------
868 2,330 LSE 11:59:08 833773
------------- ------------ -------------------- -----------
100 2,331 LSE 12:02:29 836188
------------- ------------ -------------------- -----------
100 2,331 LSE 12:02:29 836185
------------- ------------ -------------------- -----------
247 2,331 LSE 12:02:30 836223
------------- ------------ -------------------- -----------
250 2,331 LSE 12:02:43 836545
------------- ------------ -------------------- -----------
6 2,331 LSE 12:02:43 836543
------------- ------------ -------------------- -----------
23 2,331 LSE 12:02:43 836541
------------- ------------ -------------------- -----------
389 2,331 LSE 12:02:43 836535
------------- ------------ -------------------- -----------
868 2,331 LSE 12:02:43 836537
------------- ------------ -------------------- -----------
712 2,331 LSE 12:02:43 836539
------------- ------------ -------------------- -----------
2 2,334 LSE 12:03:58 837546
------------- ------------ -------------------- -----------
800 2,334 LSE 12:03:58 837544
------------- ------------ -------------------- -----------
382 2,334 LSE 12:03:58 837542
------------- ------------ -------------------- -----------
675 2,336 LSE 12:05:10 838498
------------- ------------ -------------------- -----------
486 2,336 LSE 12:05:10 838496
------------- ------------ -------------------- -----------
148 2,336 LSE 12:05:57 838893
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:42 839294
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:42 839292
------------- ------------ -------------------- -----------
200 2,337 LSE 12:06:42 839290
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:42 839288
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:44 839322
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:44 839317
------------- ------------ -------------------- -----------
250 2,337 LSE 12:06:44 839311
------------- ------------ -------------------- -----------
250 2,339 LSE 12:07:42 839810
------------- ------------ -------------------- -----------
174 2,339 LSE 12:07:42 839808
------------- ------------ -------------------- -----------
298 2,339 LSE 12:07:42 839806
------------- ------------ -------------------- -----------
884 2,339 LSE 12:07:42 839797
------------- ------------ -------------------- -----------
879 2,339 LSE 12:08:22 840361
------------- ------------ -------------------- -----------
1,117 2,338 LSE 12:08:23 840374
------------- ------------ -------------------- -----------
753 2,338 LSE 12:08:54 840621
------------- ------------ -------------------- -----------
817 2,337 LSE 12:08:55 840629
------------- ------------ -------------------- -----------
376 2,336 LSE 12:08:57 840702
------------- ------------ -------------------- -----------
381 2,336 LSE 12:08:57 840700
------------- ------------ -------------------- -----------
1,005 2,338 LSE 12:14:33 844244
------------- ------------ -------------------- -----------
148 2,339 LSE 12:16:44 845444
------------- ------------ -------------------- -----------
200 2,339 LSE 12:16:44 845442
------------- ------------ -------------------- -----------
889 2,339 LSE 12:16:44 845440
------------- ------------ -------------------- -----------
894 2,339 LSE 12:17:43 845984
------------- ------------ -------------------- -----------
736 2,338 LSE 12:18:23 846353
------------- ------------ -------------------- -----------
112 2,338 LSE 12:18:23 846351
------------- ------------ -------------------- -----------
826 2,337 LSE 12:18:51 846618
------------- ------------ -------------------- -----------
736 2,336 LSE 12:19:23 846881
------------- ------------ -------------------- -----------
855 2,334 LSE 12:20:49 848026
------------- ------------ -------------------- -----------
568 2,331 LSE 12:23:16 849614
------------- ------------ -------------------- -----------
216 2,331 LSE 12:23:16 849612
------------- ------------ -------------------- -----------
774 2,329 LSE 12:25:05 850826
------------- ------------ -------------------- -----------
73 2,329 LSE 12:25:05 850824
------------- ------------ -------------------- -----------
76 2,328 LSE 12:26:43 851848
------------- ------------ -------------------- -----------
76 2,328 LSE 12:28:07 852713
------------- ------------ -------------------- -----------
611 2,328 LSE 12:28:37 852954
------------- ------------ -------------------- -----------
184 2,327 LSE 12:28:49 853147
------------- ------------ -------------------- -----------
564 2,327 LSE 12:28:49 853145
------------- ------------ -------------------- -----------
82 2,331 LSE 12:36:33 857593
------------- ------------ -------------------- -----------
765 2,331 LSE 12:36:33 857595
------------- ------------ -------------------- -----------
821 2,331 LSE 12:36:33 857597
------------- ------------ -------------------- -----------
843 2,333 LSE 12:37:16 858093
------------- ------------ -------------------- -----------
796 2,333 LSE 12:38:01 858439
------------- ------------ -------------------- -----------
864 2,332 LSE 12:39:54 859658
------------- ------------ -------------------- -----------
872 2,334 LSE 12:40:45 860181
------------- ------------ -------------------- -----------
355 2,334 LSE 12:44:37 862900
------------- ------------ -------------------- -----------
491 2,334 LSE 12:44:37 862898
------------- ------------ -------------------- -----------
250 2,336 LSE 12:49:03 866032
------------- ------------ -------------------- -----------
200 2,336 LSE 12:49:03 866030
------------- ------------ -------------------- -----------
277 2,336 LSE 12:49:03 866028
------------- ------------ -------------------- -----------
369 2,336 LSE 12:49:03 866026
------------- ------------ -------------------- -----------
873 2,336 LSE 12:50:14 866980
------------- ------------ -------------------- -----------
343 2,336 LSE 12:50:14 866978
------------- ------------ -------------------- -----------
492 2,336 LSE 12:50:14 866976
------------- ------------ -------------------- -----------
110 2,337 LSE 12:53:58 869994
------------- ------------ -------------------- -----------
110 2,337 LSE 12:53:58 869992
------------- ------------ -------------------- -----------
763 2,337 LSE 12:53:58 869990
------------- ------------ -------------------- -----------
883 2,337 LSE 12:53:58 869986
------------- ------------ -------------------- -----------
758 2,337 LSE 12:53:58 869988
------------- ------------ -------------------- -----------
594 2,336 LSE 12:56:46 871868
------------- ------------ -------------------- -----------
265 2,336 LSE 12:56:46 871866
------------- ------------ -------------------- -----------
740 2,336 LSE 12:56:46 871864
------------- ------------ -------------------- -----------
808 2,337 LSE 12:58:18 872936
------------- ------------ -------------------- -----------
542 2,336 LSE 13:01:31 875338
------------- ------------ -------------------- -----------
326 2,336 LSE 13:01:31 875336
------------- ------------ -------------------- -----------
751 2,335 LSE 13:02:07 875944
------------- ------------ -------------------- -----------
573 2,333 LSE 13:02:51 877252
------------- ------------ -------------------- -----------
210 2,333 LSE 13:02:51 877250
------------- ------------ -------------------- -----------
786 2,332 LSE 13:05:37 879257
------------- ------------ -------------------- -----------
100 2,333 LSE 13:07:20 880425
------------- ------------ -------------------- -----------
172 2,333 LSE 13:07:20 880427
------------- ------------ -------------------- -----------
779 2,333 LSE 13:07:20 880423
------------- ------------ -------------------- -----------
25 2,333 LSE 13:08:59 881688
------------- ------------ -------------------- -----------
16 2,333 LSE 13:08:59 881686
------------- ------------ -------------------- -----------
315 2,333 LSE 13:08:59 881684
------------- ------------ -------------------- -----------
273 2,333 LSE 13:08:59 881682
------------- ------------ -------------------- -----------
255 2,333 LSE 13:08:59 881680
------------- ------------ -------------------- -----------
323 2,333 LSE 13:11:16 883081
------------- ------------ -------------------- -----------
522 2,333 LSE 13:11:16 883079
------------- ------------ -------------------- -----------
250 2,333 LSE 13:12:16 883837
------------- ------------ -------------------- -----------
746 2,332 LSE 13:12:38 884051
------------- ------------ -------------------- -----------
314 2,332 LSE 13:14:34 885338
------------- ------------ -------------------- -----------
162 2,332 LSE 13:14:34 885336
------------- ------------ -------------------- -----------
250 2,332 LSE 13:14:34 885334
------------- ------------ -------------------- -----------
400 2,331 LSE 13:15:53 886343
------------- ------------ -------------------- -----------
267 2,331 LSE 13:15:53 886341
------------- ------------ -------------------- -----------
215 2,331 LSE 13:15:53 886345
------------- ------------ -------------------- -----------
801 2,330 LSE 13:17:43 888100
------------- ------------ -------------------- -----------
79 2,330 LSE 13:17:43 888079
------------- ------------ -------------------- -----------
97 2,330 LSE 13:19:16 889788
------------- ------------ -------------------- -----------
250 2,330 LSE 13:19:16 889784
------------- ------------ -------------------- -----------
226 2,330 LSE 13:21:17 891342
------------- ------------ -------------------- -----------
242 2,330 LSE 13:21:17 891340
------------- ------------ -------------------- -----------
369 2,330 LSE 13:21:19 891369
------------- ------------ -------------------- -----------
352 2,331 LSE 13:22:44 892617
------------- ------------ -------------------- -----------
444 2,331 LSE 13:22:44 892615
------------- ------------ -------------------- -----------
780 2,330 LSE 13:25:24 894622
------------- ------------ -------------------- -----------
463 2,329 LSE 13:26:52 895606
------------- ------------ -------------------- -----------
100 2,329 LSE 13:26:52 895602
------------- ------------ -------------------- -----------
250 2,329 LSE 13:26:52 895604
------------- ------------ -------------------- -----------
118 2,329 LSE 13:26:52 895600
------------- ------------ -------------------- -----------
680 2,329 LSE 13:26:52 895598
------------- ------------ -------------------- -----------
367 2,328 LSE 13:27:16 895830
------------- ------------ -------------------- -----------
304 2,328 LSE 13:27:16 895834
------------- ------------ -------------------- -----------
20 2,328 LSE 13:27:16 895832
------------- ------------ -------------------- -----------
180 2,328 LSE 13:27:16 895828
------------- ------------ -------------------- -----------
400 2,327 LSE 13:30:00 897997
------------- ------------ -------------------- -----------
156 2,327 LSE 13:30:00 897999
------------- ------------ -------------------- -----------
317 2,327 LSE 13:30:00 897995
------------- ------------ -------------------- -----------
108 2,326 LSE 13:30:01 898023
------------- ------------ -------------------- -----------
351 2,326 LSE 13:31:08 899139
------------- ------------ -------------------- -----------
282 2,326 LSE 13:32:20 900133
------------- ------------ -------------------- -----------
366 2,326 LSE 13:32:20 900131
------------- ------------ -------------------- -----------
168 2,326 LSE 13:32:20 900129
------------- ------------ -------------------- -----------
266 2,326 LSE 13:32:20 900127
------------- ------------ -------------------- -----------
166 2,326 LSE 13:33:26 901140
------------- ------------ -------------------- -----------
366 2,327 LSE 13:34:57 902640
------------- ------------ -------------------- -----------
200 2,329 LSE 13:37:33 904898
------------- ------------ -------------------- -----------
193 2,329 LSE 13:37:33 904896
------------- ------------ -------------------- -----------
250 2,329 LSE 13:37:33 904894
------------- ------------ -------------------- -----------
250 2,329 LSE 13:37:33 904892
------------- ------------ -------------------- -----------
802 2,329 LSE 13:37:33 904890
------------- ------------ -------------------- -----------
524 2,329 LSE 13:37:59 905240
------------- ------------ -------------------- -----------
100 2,329 LSE 13:37:59 905238
------------- ------------ -------------------- -----------
250 2,329 LSE 13:37:59 905236
------------- ------------ -------------------- -----------
889 2,329 LSE 13:37:59 905232
------------- ------------ -------------------- -----------
881 2,329 LSE 13:37:59 905230
------------- ------------ -------------------- -----------
842 2,329 LSE 13:41:06 907917
------------- ------------ -------------------- -----------
797 2,330 LSE 13:41:50 908570
------------- ------------ -------------------- -----------
250 2,334 LSE 13:44:46 910788
------------- ------------ -------------------- -----------
177 2,334 LSE 13:44:46 910786
------------- ------------ -------------------- -----------
100 2,334 LSE 13:44:46 910784
------------- ------------ -------------------- -----------
1 2,335 LSE 13:46:28 912227
------------- ------------ -------------------- -----------
250 2,336 LSE 13:47:07 913038
------------- ------------ -------------------- -----------
250 2,336 LSE 13:47:07 913036
------------- ------------ -------------------- -----------
200 2,336 LSE 13:47:07 913040
------------- ------------ -------------------- -----------
211 2,336 LSE 13:47:07 913042
------------- ------------ -------------------- -----------
211 2,336 LSE 13:47:07 913034
------------- ------------ -------------------- -----------
50 2,336 LSE 13:47:07 913032
------------- ------------ -------------------- -----------
250 2,336 LSE 13:47:07 913030
------------- ------------ -------------------- -----------
200 2,336 LSE 13:47:07 913028
------------- ------------ -------------------- -----------
250 2,336 LSE 13:47:07 913026
------------- ------------ -------------------- -----------
73 2,336 LSE 13:47:07 913024
------------- ------------ -------------------- -----------
1,066 2,335 LSE 13:47:33 913426
------------- ------------ -------------------- -----------
824 2,334 LSE 13:47:35 913469
------------- ------------ -------------------- -----------
145 2,335 LSE 13:48:56 914703
------------- ------------ -------------------- -----------
200 2,335 LSE 13:48:56 914701
------------- ------------ -------------------- -----------
245 2,335 LSE 13:48:56 914699
------------- ------------ -------------------- -----------
154 2,335 LSE 13:48:56 914697
------------- ------------ -------------------- -----------
493 2,335 LSE 13:48:56 914695
------------- ------------ -------------------- -----------
357 2,335 LSE 13:48:56 914693
------------- ------------ -------------------- -----------
754 2,338 LSE 13:52:27 917708
------------- ------------ -------------------- -----------
811 2,338 LSE 13:52:27 917706
------------- ------------ -------------------- -----------
874 2,338 LSE 13:55:02 919999
------------- ------------ -------------------- -----------
712 2,336 LSE 13:58:11 922737
------------- ------------ -------------------- -----------
122 2,336 LSE 13:58:11 922735
------------- ------------ -------------------- -----------
335 2,335 LSE 13:58:12 922749
------------- ------------ -------------------- -----------
543 2,335 LSE 13:58:12 922751
------------- ------------ -------------------- -----------
320 2,334 LSE 13:59:00 923163
------------- ------------ -------------------- -----------
564 2,334 LSE 13:59:00 923161
------------- ------------ -------------------- -----------
511 2,338 LSE 14:04:54 928329
------------- ------------ -------------------- -----------
366 2,338 LSE 14:04:54 928327
------------- ------------ -------------------- -----------
82 2,338 LSE 14:04:54 928325
------------- ------------ -------------------- -----------
367 2,338 LSE 14:04:54 928323
------------- ------------ -------------------- -----------
113 2,338 LSE 14:04:54 928321
------------- ------------ -------------------- -----------
250 2,337 LSE 14:06:36 930037
------------- ------------ -------------------- -----------
200 2,337 LSE 14:06:36 930039
------------- ------------ -------------------- -----------
323 2,337 LSE 14:06:36 930041
------------- ------------ -------------------- -----------
67 2,337 LSE 14:06:36 930043
------------- ------------ -------------------- -----------
200 2,337 LSE 14:06:36 930027
------------- ------------ -------------------- -----------
100 2,337 LSE 14:06:36 930025
------------- ------------ -------------------- -----------
75 2,337 LSE 14:06:36 930031
------------- ------------ -------------------- -----------
250 2,337 LSE 14:06:36 930029
------------- ------------ -------------------- -----------
359 2,337 LSE 14:06:36 930023
------------- ------------ -------------------- -----------
1,260 2,337 LSE 14:06:36 930016
------------- ------------ -------------------- -----------
14 2,340 LSE 14:12:00 934393
------------- ------------ -------------------- -----------
754 2,340 LSE 14:12:00 934391
------------- ------------ -------------------- -----------
250 2,340 LSE 14:13:49 935859
------------- ------------ -------------------- -----------
100 2,340 LSE 14:13:49 935857
------------- ------------ -------------------- -----------
200 2,340 LSE 14:13:49 935855
------------- ------------ -------------------- -----------
915 2,340 LSE 14:13:49 935853
------------- ------------ -------------------- -----------
73 2,346 LSE 14:18:14 939826
------------- ------------ -------------------- -----------
759 2,346 LSE 14:18:14 939824
------------- ------------ -------------------- -----------
61 2,349 LSE 14:20:00 941763
------------- ------------ -------------------- -----------
800 2,349 LSE 14:20:00 941761
------------- ------------ -------------------- -----------
422 2,348 LSE 14:20:29 942218
------------- ------------ -------------------- -----------
182 2,348 LSE 14:20:29 942216
------------- ------------ -------------------- -----------
250 2,348 LSE 14:20:29 942214
------------- ------------ -------------------- -----------
291 2,348 LSE 14:20:29 942204
------------- ------------ -------------------- -----------
200 2,348 LSE 14:20:29 942202
------------- ------------ -------------------- -----------
136 2,348 LSE 14:20:29 942209
------------- ------------ -------------------- -----------
250 2,348 LSE 14:20:29 942207
------------- ------------ -------------------- -----------
861 2,348 LSE 14:20:29 942194
------------- ------------ -------------------- -----------
185 2,349 LSE 14:21:52 943586
------------- ------------ -------------------- -----------
267 2,349 LSE 14:21:52 943584
------------- ------------ -------------------- -----------
417 2,349 LSE 14:21:52 943582
------------- ------------ -------------------- -----------
768 2,350 LSE 14:24:53 946639
------------- ------------ -------------------- -----------
768 2,349 LSE 14:25:09 947035
------------- ------------ -------------------- -----------
725 2,347 LSE 14:28:00 949834
------------- ------------ -------------------- -----------
75 2,347 LSE 14:28:00 949832
------------- ------------ -------------------- -----------
569 2,349 LSE 14:29:07 951370
------------- ------------ -------------------- -----------
240 2,349 LSE 14:29:07 951368
------------- ------------ -------------------- -----------
43 2,350 LSE 14:29:55 952192
------------- ------------ -------------------- -----------
816 2,350 LSE 14:29:55 952190
------------- ------------ -------------------- -----------
171 2,349 LSE 14:30:00 952834
------------- ------------ -------------------- -----------
277 2,349 LSE 14:30:00 952832
------------- ------------ -------------------- -----------
250 2,349 LSE 14:30:00 952828
------------- ------------ -------------------- -----------
200 2,349 LSE 14:30:00 952830
------------- ------------ -------------------- -----------
942 2,349 LSE 14:30:00 952822
------------- ------------ -------------------- -----------
823 2,347 LSE 14:31:21 957653
------------- ------------ -------------------- -----------
344 2,346 LSE 14:31:40 958314
------------- ------------ -------------------- -----------
250 2,346 LSE 14:31:40 958299
------------- ------------ -------------------- -----------
885 2,346 LSE 14:31:40 958297
------------- ------------ -------------------- -----------
772 2,347 LSE 14:32:35 960092
------------- ------------ -------------------- -----------
164 2,347 LSE 14:32:35 960090
------------- ------------ -------------------- -----------
300 2,347 LSE 14:32:35 960084
------------- ------------ -------------------- -----------
409 2,347 LSE 14:32:35 960082
------------- ------------ -------------------- -----------
212 2,346 LSE 14:33:08 961151
------------- ------------ -------------------- -----------
586 2,346 LSE 14:33:08 961149
------------- ------------ -------------------- -----------
248 2,346 LSE 14:33:08 961144
------------- ------------ -------------------- -----------
600 2,346 LSE 14:33:08 961142
------------- ------------ -------------------- -----------
101 2,347 LSE 14:34:42 963962
------------- ------------ -------------------- -----------
78 2,347 LSE 14:34:42 963960
------------- ------------ -------------------- -----------
240 2,347 LSE 14:34:42 963958
------------- ------------ -------------------- -----------
200 2,347 LSE 14:34:42 963956
------------- ------------ -------------------- -----------
800 2,347 LSE 14:34:42 963952
------------- ------------ -------------------- -----------
78 2,347 LSE 14:34:42 963954
------------- ------------ -------------------- -----------
589 2,348 LSE 14:36:54 967952
------------- ------------ -------------------- -----------
293 2,348 LSE 14:36:54 967950
------------- ------------ -------------------- -----------
118 2,348 LSE 14:36:54 967937
------------- ------------ -------------------- -----------
120 2,348 LSE 14:36:54 967935
------------- ------------ -------------------- -----------
487 2,348 LSE 14:36:54 967932
------------- ------------ -------------------- -----------
200 2,348 LSE 14:36:54 967930
------------- ------------ -------------------- -----------
400 2,348 LSE 14:36:54 967913
------------- ------------ -------------------- -----------
349 2,348 LSE 14:36:54 967911
------------- ------------ -------------------- -----------
58 2,348 LSE 14:36:54 967909
------------- ------------ -------------------- -----------
742 2,348 LSE 14:36:54 967907
------------- ------------ -------------------- -----------
200 2,346 LSE 14:39:22 972730
------------- ------------ -------------------- -----------
488 2,346 LSE 14:39:22 972732
------------- ------------ -------------------- -----------
211 2,346 LSE 14:39:22 972734
------------- ------------ -------------------- -----------
769 2,346 LSE 14:39:22 972727
------------- ------------ -------------------- -----------
850 2,345 LSE 14:39:45 973445
------------- ------------ -------------------- -----------
304 2,345 LSE 14:42:04 977190
------------- ------------ -------------------- -----------
491 2,345 LSE 14:42:04 977188
------------- ------------ -------------------- -----------
240 2,345 LSE 14:42:04 977186
------------- ------------ -------------------- -----------
1,230 2,344 LSE 14:42:19 977543
------------- ------------ -------------------- -----------
166 2,346 LSE 14:45:00 981987
------------- ------------ -------------------- -----------
385 2,346 LSE 14:45:00 981985
------------- ------------ -------------------- -----------
144 2,346 LSE 14:45:08 982238
------------- ------------ -------------------- -----------
250 2,346 LSE 14:45:08 982236
------------- ------------ -------------------- -----------
217 2,346 LSE 14:45:08 982234
------------- ------------ -------------------- -----------
200 2,346 LSE 14:45:08 982232
------------- ------------ -------------------- -----------
157 2,345 LSE 14:46:20 984078
------------- ------------ -------------------- -----------
256 2,345 LSE 14:46:20 984080
------------- ------------ -------------------- -----------
267 2,345 LSE 14:46:20 984082
------------- ------------ -------------------- -----------
161 2,345 LSE 14:46:20 984084
------------- ------------ -------------------- -----------
183 2,345 LSE 14:46:20 984086
------------- ------------ -------------------- -----------
340 2,345 LSE 14:46:20 984088
------------- ------------ -------------------- -----------
100 2,345 LSE 14:46:20 984090
------------- ------------ -------------------- -----------
49 2,345 LSE 14:46:20 984092
------------- ------------ -------------------- -----------
438 2,346 LSE 14:47:21 985531
------------- ------------ -------------------- -----------
232 2,346 LSE 14:47:21 985524
------------- ------------ -------------------- -----------
183 2,346 LSE 14:47:21 985516
------------- ------------ -------------------- -----------
250 2,346 LSE 14:47:21 985496
------------- ------------ -------------------- -----------
89 2,346 LSE 14:47:21 985498
------------- ------------ -------------------- -----------
250 2,346 LSE 14:47:21 985475
------------- ------------ -------------------- -----------
228 2,346 LSE 14:47:21 985473
------------- ------------ -------------------- -----------
72 2,346 LSE 14:47:21 985471
------------- ------------ -------------------- -----------
391 2,346 LSE 14:47:21 985462
------------- ------------ -------------------- -----------
357 2,346 LSE 14:47:21 985460
------------- ------------ -------------------- -----------
207 2,346 LSE 14:47:21 985458
------------- ------------ -------------------- -----------
250 2,346 LSE 14:47:21 985456
------------- ------------ -------------------- -----------
200 2,346 LSE 14:47:21 985454
------------- ------------ -------------------- -----------
705 2,346 LSE 14:47:21 985452
------------- ------------ -------------------- -----------
300 2,346 LSE 14:47:21 985450
------------- ------------ -------------------- -----------
22 2,346 LSE 14:47:21 985448
------------- ------------ -------------------- -----------
28 2,344 LSE 14:48:40 988031
------------- ------------ -------------------- -----------
250 2,344 LSE 14:48:40 988029
------------- ------------ -------------------- -----------
156 2,344 LSE 14:48:40 988027
------------- ------------ -------------------- -----------
200 2,344 LSE 14:48:40 988025
------------- ------------ -------------------- -----------
250 2,344 LSE 14:48:40 988023
------------- ------------ -------------------- -----------
193 2,344 LSE 14:48:40 988014
------------- ------------ -------------------- -----------
452 2,344 LSE 14:48:40 988012
------------- ------------ -------------------- -----------
144 2,344 LSE 14:48:40 988020
------------- ------------ -------------------- -----------
45 2,344 LSE 14:48:40 988016
------------- ------------ -------------------- -----------
30 2,344 LSE 14:48:40 988018
------------- ------------ -------------------- -----------
250 2,341 LSE 14:50:09 990864
------------- ------------ -------------------- -----------
200 2,341 LSE 14:50:09 990866
------------- ------------ -------------------- -----------
210 2,341 LSE 14:50:09 990870
------------- ------------ -------------------- -----------
145 2,341 LSE 14:50:09 990868
------------- ------------ -------------------- -----------
721 2,341 LSE 14:50:09 990862
------------- ------------ -------------------- -----------
148 2,339 LSE 14:52:11 994739
------------- ------------ -------------------- -----------
200 2,339 LSE 14:52:11 994736
------------- ------------ -------------------- -----------
126 2,339 LSE 14:52:11 994728
------------- ------------ -------------------- -----------
267 2,339 LSE 14:52:11 994726
------------- ------------ -------------------- -----------
534 2,339 LSE 14:52:11 994724
------------- ------------ -------------------- -----------
726 2,338 LSE 14:52:18 994976
------------- ------------ -------------------- -----------
82 2,338 LSE 14:52:18 994974
------------- ------------ -------------------- -----------
198 2,338 LSE 14:54:18 998319
------------- ------------ -------------------- -----------
198 2,338 LSE 14:54:18 998315
------------- ------------ -------------------- -----------
250 2,338 LSE 14:54:18 998317
------------- ------------ -------------------- -----------
200 2,338 LSE 14:54:18 998313
------------- ------------ -------------------- -----------
279 2,338 LSE 14:54:18 998309
------------- ------------ -------------------- -----------
532 2,338 LSE 14:54:18 998307
------------- ------------ -------------------- -----------
787 2,338 LSE 14:54:18 998311
------------- ------------ -------------------- -----------
621 2,337 LSE 14:54:31 998911
------------- ------------ -------------------- -----------
200 2,337 LSE 14:54:31 998872
------------- ------------ -------------------- -----------
42 2,335 LSE 14:55:42 1000929
------------- ------------ -------------------- -----------
26 2,335 LSE 14:55:42 1000927
------------- ------------ -------------------- -----------
279 2,335 LSE 14:55:42 1000924
------------- ------------ -------------------- -----------
515 2,335 LSE 14:56:00 1001353
------------- ------------ -------------------- -----------
183 2,334 LSE 14:56:15 1001867
------------- ------------ -------------------- -----------
124 2,334 LSE 14:56:15 1001865
------------- ------------ -------------------- -----------
103 2,334 LSE 14:56:57 1002957
------------- ------------ -------------------- -----------
190 2,334 LSE 14:56:57 1002955
------------- ------------ -------------------- -----------
250 2,334 LSE 14:56:57 1002953
------------- ------------ -------------------- -----------
200 2,334 LSE 14:56:57 1002951
------------- ------------ -------------------- -----------
568 2,334 LSE 14:56:57 1002947
------------- ------------ -------------------- -----------
267 2,334 LSE 14:58:15 1004996
------------- ------------ -------------------- -----------
191 2,334 LSE 14:58:15 1004994
------------- ------------ -------------------- -----------
357 2,334 LSE 14:58:20 1005127
------------- ------------ -------------------- -----------
755 2,334 LSE 14:58:20 1005129
------------- ------------ -------------------- -----------
766 2,333 LSE 14:58:24 1005210
------------- ------------ -------------------- -----------
63 2,331 LSE 14:59:36 1007247
------------- ------------ -------------------- -----------
92 2,331 LSE 14:59:36 1007237
------------- ------------ -------------------- -----------
169 2,331 LSE 14:59:36 1007235
------------- ------------ -------------------- -----------
250 2,331 LSE 14:59:36 1007233
------------- ------------ -------------------- -----------
200 2,331 LSE 14:59:36 1007231
------------- ------------ -------------------- -----------
785 2,331 LSE 14:59:36 1007219
------------- ------------ -------------------- -----------
200 2,327 LSE 14:59:48 1007883
------------- ------------ -------------------- -----------
795 2,328 LSE 14:59:48 1007878
------------- ------------ -------------------- -----------
621 2,327 LSE 14:59:59 1008213
------------- ------------ -------------------- -----------
866 2,325 LSE 15:00:28 1009314
------------- ------------ -------------------- -----------
258 2,327 LSE 15:02:16 1012998
------------- ------------ -------------------- -----------
200 2,327 LSE 15:02:16 1012996
------------- ------------ -------------------- -----------
250 2,327 LSE 15:02:16 1013002
------------- ------------ -------------------- -----------
200 2,327 LSE 15:02:16 1013000
------------- ------------ -------------------- -----------
41 2,327 LSE 15:02:16 1013004
------------- ------------ -------------------- -----------
703 2,327 LSE 15:02:16 1012994
------------- ------------ -------------------- -----------
51 2,327 LSE 15:02:16 1012992
------------- ------------ -------------------- -----------
776 2,326 LSE 15:02:25 1013446
------------- ------------ -------------------- -----------
85 2,326 LSE 15:02:25 1013444
------------- ------------ -------------------- -----------
804 2,331 LSE 15:04:01 1016166
------------- ------------ -------------------- -----------
908 2,330 LSE 15:04:04 1016271
------------- ------------ -------------------- -----------
732 2,330 LSE 15:04:26 1017071
------------- ------------ -------------------- -----------
757 2,330 LSE 15:04:45 1017553
------------- ------------ -------------------- -----------
350 2,328 LSE 15:05:55 1019384
------------- ------------ -------------------- -----------
202 2,328 LSE 15:05:55 1019382
------------- ------------ -------------------- -----------
200 2,328 LSE 15:05:55 1019379
------------- ------------ -------------------- -----------
123 2,328 LSE 15:05:56 1019493
------------- ------------ -------------------- -----------
85 2,328 LSE 15:05:56 1019461
------------- ------------ -------------------- -----------
333 2,328 LSE 15:05:56 1019446
------------- ------------ -------------------- -----------
250 2,328 LSE 15:05:56 1019430
------------- ------------ -------------------- -----------
41 2,328 LSE 15:05:56 1019419
------------- ------------ -------------------- -----------
131 2,328 LSE 15:05:56 1019417
------------- ------------ -------------------- -----------
107 2,330 LSE 15:08:53 1024282
------------- ------------ -------------------- -----------
922 2,330 LSE 15:08:53 1024280
------------- ------------ -------------------- -----------
115 2,330 LSE 15:10:03 1026511
------------- ------------ -------------------- -----------
229 2,330 LSE 15:10:03 1026509
------------- ------------ -------------------- -----------
497 2,330 LSE 15:10:03 1026507
------------- ------------ -------------------- -----------
423 2,335 LSE 15:11:07 1028356
------------- ------------ -------------------- -----------
1,188 2,335 LSE 15:11:07 1028354
------------- ------------ -------------------- -----------
1,325 2,334 LSE 15:11:31 1028890
------------- ------------ -------------------- -----------
769 2,334 LSE 15:11:44 1029189
------------- ------------ -------------------- -----------
138 2,333 LSE 15:12:13 1030401
------------- ------------ -------------------- -----------
250 2,333 LSE 15:12:13 1030399
------------- ------------ -------------------- -----------
490 2,333 LSE 15:12:13 1030397
------------- ------------ -------------------- -----------
783 2,333 LSE 15:12:13 1030393
------------- ------------ -------------------- -----------
423 2,332 LSE 15:14:40 1034815
------------- ------------ -------------------- -----------
423 2,332 LSE 15:14:40 1034813
------------- ------------ -------------------- -----------
26 2,332 LSE 15:14:40 1034817
------------- ------------ -------------------- -----------
250 2,332 LSE 15:14:40 1034803
------------- ------------ -------------------- -----------
806 2,332 LSE 15:14:40 1034805
------------- ------------ -------------------- -----------
763 2,332 LSE 15:14:40 1034799
------------- ------------ -------------------- -----------
250 2,330 LSE 15:15:26 1036341
------------- ------------ -------------------- -----------
142 2,332 LSE 15:16:46 1038753
------------- ------------ -------------------- -----------
139 2,332 LSE 15:16:46 1038751
------------- ------------ -------------------- -----------
200 2,332 LSE 15:16:46 1038749
------------- ------------ -------------------- -----------
250 2,332 LSE 15:16:46 1038747
------------- ------------ -------------------- -----------
1 2,332 LSE 15:16:46 1038745
------------- ------------ -------------------- -----------
817 2,332 LSE 15:16:46 1038743
------------- ------------ -------------------- -----------
783 2,331 LSE 15:17:02 1039202
------------- ------------ -------------------- -----------
54 2,331 LSE 15:17:02 1039181
------------- ------------ -------------------- -----------
798 2,329 LSE 15:18:44 1042205
------------- ------------ -------------------- -----------
161 2,331 LSE 15:21:04 1046550
------------- ------------ -------------------- -----------
111 2,331 LSE 15:21:04 1046546
------------- ------------ -------------------- -----------
200 2,331 LSE 15:21:04 1046548
------------- ------------ -------------------- -----------
250 2,331 LSE 15:21:04 1046554
------------- ------------ -------------------- -----------
200 2,331 LSE 15:21:04 1046552
------------- ------------ -------------------- -----------
78 2,331 LSE 15:21:04 1046556
------------- ------------ -------------------- -----------
250 2,331 LSE 15:21:04 1046558
------------- ------------ -------------------- -----------
230 2,330 LSE 15:21:09 1046771
------------- ------------ -------------------- -----------
184 2,330 LSE 15:21:09 1046769
------------- ------------ -------------------- -----------
100 2,330 LSE 15:21:09 1046767
------------- ------------ -------------------- -----------
200 2,330 LSE 15:21:09 1046765
------------- ------------ -------------------- -----------
1,286 2,330 LSE 15:21:09 1046763
------------- ------------ -------------------- -----------
133 2,329 LSE 15:22:43 1049296
------------- ------------ -------------------- -----------
114 2,329 LSE 15:22:43 1049294
------------- ------------ -------------------- -----------
107 2,329 LSE 15:22:43 1049292
------------- ------------ -------------------- -----------
154 2,329 LSE 15:23:19 1050414
------------- ------------ -------------------- -----------
200 2,329 LSE 15:23:19 1050408
------------- ------------ -------------------- -----------
211 2,329 LSE 15:23:19 1050412
------------- ------------ -------------------- -----------
250 2,329 LSE 15:23:19 1050410
------------- ------------ -------------------- -----------
790 2,329 LSE 15:23:19 1050403
------------- ------------ -------------------- -----------
437 2,329 LSE 15:23:19 1050401
------------- ------------ -------------------- -----------
62 2,328 LSE 15:24:42 1052950
------------- ------------ -------------------- -----------
207 2,328 LSE 15:24:42 1052939
------------- ------------ -------------------- -----------
128 2,328 LSE 15:24:42 1052937
------------- ------------ -------------------- -----------
250 2,328 LSE 15:24:42 1052935
------------- ------------ -------------------- -----------
200 2,328 LSE 15:24:42 1052933
------------- ------------ -------------------- -----------
846 2,328 LSE 15:24:42 1052925
------------- ------------ -------------------- -----------
180 2,329 LSE 15:27:45 1059275
------------- ------------ -------------------- -----------
250 2,329 LSE 15:27:45 1059273
------------- ------------ -------------------- -----------
250 2,329 LSE 15:28:00 1059751
------------- ------------ -------------------- -----------
158 2,329 LSE 15:28:00 1059749
------------- ------------ -------------------- -----------
200 2,329 LSE 15:28:00 1059747
------------- ------------ -------------------- -----------
170 2,329 LSE 15:28:23 1060390
------------- ------------ -------------------- -----------
200 2,329 LSE 15:28:23 1060388
------------- ------------ -------------------- -----------
853 2,329 LSE 15:28:23 1060386
------------- ------------ -------------------- -----------
27 2,330 LSE 15:28:56 1061482
------------- ------------ -------------------- -----------
650 2,330 LSE 15:28:58 1061559
------------- ------------ -------------------- -----------
200 2,330 LSE 15:28:58 1061557
------------- ------------ -------------------- -----------
410 2,330 LSE 15:28:58 1061547
------------- ------------ -------------------- -----------
399 2,330 LSE 15:28:58 1061545
------------- ------------ -------------------- -----------
50 2,332 LSE 15:29:56 1063948
------------- ------------ -------------------- -----------
200 2,332 LSE 15:30:00 1064129
------------- ------------ -------------------- -----------
200 2,332 LSE 15:30:02 1064421
------------- ------------ -------------------- -----------
200 2,332 LSE 15:30:15 1064805
------------- ------------ -------------------- -----------
200 2,333 LSE 15:30:49 1065996
------------- ------------ -------------------- -----------
250 2,333 LSE 15:30:49 1065994
------------- ------------ -------------------- -----------
834 2,333 LSE 15:30:49 1065992
------------- ------------ -------------------- -----------
280 2,332 LSE 15:31:03 1066547
------------- ------------ -------------------- -----------
478 2,332 LSE 15:31:03 1066545
------------- ------------ -------------------- -----------
200 2,332 LSE 15:32:01 1068370
------------- ------------ -------------------- -----------
250 2,332 LSE 15:33:17 1070841
------------- ------------ -------------------- -----------
200 2,332 LSE 15:33:17 1070837
------------- ------------ -------------------- -----------
200 2,332 LSE 15:33:17 1070839
------------- ------------ -------------------- -----------
250 2,332 LSE 15:33:17 1070843
------------- ------------ -------------------- -----------
28 2,332 LSE 15:33:17 1070845
------------- ------------ -------------------- -----------
830 2,332 LSE 15:33:17 1070817
------------- ------------ -------------------- -----------
822 2,332 LSE 15:33:17 1070815
------------- ------------ -------------------- -----------
16 2,332 LSE 15:33:17 1070812
------------- ------------ -------------------- -----------
721 2,331 LSE 15:34:05 1073139
------------- ------------ -------------------- -----------
100 2,331 LSE 15:34:54 1074877
------------- ------------ -------------------- -----------
200 2,331 LSE 15:34:54 1074843
------------- ------------ -------------------- -----------
250 2,331 LSE 15:34:54 1074841
------------- ------------ -------------------- -----------
200 2,331 LSE 15:34:54 1074839
------------- ------------ -------------------- -----------
435 2,331 LSE 15:34:54 1074835
------------- ------------ -------------------- -----------
266 2,331 LSE 15:34:54 1074833
------------- ------------ -------------------- -----------
133 2,331 LSE 15:34:54 1074831
------------- ------------ -------------------- -----------
48 2,329 LSE 15:35:45 1077044
------------- ------------ -------------------- -----------
200 2,329 LSE 15:35:45 1077038
------------- ------------ -------------------- -----------
250 2,329 LSE 15:35:45 1077040
------------- ------------ -------------------- -----------
250 2,329 LSE 15:35:45 1077042
------------- ------------ -------------------- -----------
258 2,329 LSE 15:35:45 1077036
------------- ------------ -------------------- -----------
398 2,329 LSE 15:35:45 1077034
------------- ------------ -------------------- -----------
133 2,329 LSE 15:35:45 1077024
------------- ------------ -------------------- -----------
344 2,327 LSE 15:36:57 1079368
------------- ------------ -------------------- -----------
147 2,327 LSE 15:36:57 1079366
------------- ------------ -------------------- -----------
7 2,327 LSE 15:38:03 1081969
------------- ------------ -------------------- -----------
103 2,327 LSE 15:38:03 1081967
------------- ------------ -------------------- -----------
400 2,327 LSE 15:38:03 1081961
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:03 1081959
------------- ------------ -------------------- -----------
227 2,327 LSE 15:38:03 1081957
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:05 1082070
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:05 1082057
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:06 1082121
------------- ------------ -------------------- -----------
121 2,327 LSE 15:38:06 1082115
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:06 1082113
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:06 1082110
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:06 1082108
------------- ------------ -------------------- -----------
86 2,327 LSE 15:38:07 1082145
------------- ------------ -------------------- -----------
100 2,327 LSE 15:38:07 1082143
------------- ------------ -------------------- -----------
200 2,327 LSE 15:38:07 1082141
------------- ------------ -------------------- -----------
42 2,327 LSE 15:38:07 1082129
------------- ------------ -------------------- -----------
468 2,326 LSE 15:38:14 1082469
------------- ------------ -------------------- -----------
266 2,326 LSE 15:38:14 1082467
------------- ------------ -------------------- -----------
42 2,326 LSE 15:38:14 1082465
------------- ------------ -------------------- -----------
871 2,325 LSE 15:38:27 1082942
------------- ------------ -------------------- -----------
376 2,325 LSE 15:40:09 1086436
------------- ------------ -------------------- -----------
133 2,325 LSE 15:40:09 1086434
------------- ------------ -------------------- -----------
133 2,325 LSE 15:40:09 1086432
------------- ------------ -------------------- -----------
391 2,325 LSE 15:40:09 1086430
------------- ------------ -------------------- -----------
567 2,325 LSE 15:41:22 1088964
------------- ------------ -------------------- -----------
300 2,325 LSE 15:41:22 1088962
------------- ------------ -------------------- -----------
775 2,325 LSE 15:41:22 1088960
------------- ------------ -------------------- -----------
843 2,324 LSE 15:41:53 1089956
------------- ------------ -------------------- -----------
797 2,324 LSE 15:42:17 1090855
------------- ------------ -------------------- -----------
530 2,323 LSE 15:42:46 1091949
------------- ------------ -------------------- -----------
200 2,323 LSE 15:42:46 1091946
------------- ------------ -------------------- -----------
160 2,323 LSE 15:42:46 1091944
------------- ------------ -------------------- -----------
3 2,323 LSE 15:42:46 1091942
------------- ------------ -------------------- -----------
834 2,323 LSE 15:42:46 1091940
------------- ------------ -------------------- -----------
732 2,322 LSE 15:44:07 1094755
------------- ------------ -------------------- -----------
744 2,322 LSE 15:45:05 1096573
------------- ------------ -------------------- -----------
230 2,320 LSE 15:45:20 1097318
------------- ------------ -------------------- -----------
239 2,320 LSE 15:45:20 1097316
------------- ------------ -------------------- -----------
75 2,320 LSE 15:45:26 1097552
------------- ------------ -------------------- -----------
347 2,320 LSE 15:45:26 1097550
------------- ------------ -------------------- -----------
307 2,320 LSE 15:45:26 1097548
------------- ------------ -------------------- -----------
500 2,320 LSE 15:45:26 1097546
------------- ------------ -------------------- -----------
834 2,320 LSE 15:45:27 1097747
------------- ------------ -------------------- -----------
250 2,318 LSE 15:46:43 1100507
------------- ------------ -------------------- -----------
131 2,318 LSE 15:46:43 1100505
------------- ------------ -------------------- -----------
200 2,318 LSE 15:46:43 1100503
------------- ------------ -------------------- -----------
131 2,318 LSE 15:46:43 1100509
------------- ------------ -------------------- -----------
231 2,318 LSE 15:46:43 1100511
------------- ------------ -------------------- -----------
229 2,317 LSE 15:46:47 1100680
------------- ------------ -------------------- -----------
129 2,317 LSE 15:46:47 1100678
------------- ------------ -------------------- -----------
65 2,317 LSE 15:46:47 1100676
------------- ------------ -------------------- -----------
24 2,317 LSE 15:47:00 1101175
------------- ------------ -------------------- -----------
391 2,317 LSE 15:47:04 1101391
------------- ------------ -------------------- -----------
1 2,316 LSE 15:48:03 1104375
------------- ------------ -------------------- -----------
405 2,316 LSE 15:48:03 1104356
------------- ------------ -------------------- -----------
231 2,316 LSE 15:48:05 1104437
------------- ------------ -------------------- -----------
114 2,316 LSE 15:48:33 1105457
------------- ------------ -------------------- -----------
100 2,316 LSE 15:48:33 1105451
------------- ------------ -------------------- -----------
200 2,316 LSE 15:48:33 1105449
------------- ------------ -------------------- -----------
173 2,316 LSE 15:48:33 1105455
------------- ------------ -------------------- -----------
250 2,316 LSE 15:48:33 1105453
------------- ------------ -------------------- -----------
788 2,316 LSE 15:48:33 1105445
------------- ------------ -------------------- -----------
161 2,316 LSE 15:48:33 1105443
------------- ------------ -------------------- -----------
250 2,318 LSE 15:50:04 1109735
------------- ------------ -------------------- -----------
121 2,318 LSE 15:50:04 1109733
------------- ------------ -------------------- -----------
849 2,318 LSE 15:50:04 1109731
------------- ------------ -------------------- -----------
336 2,320 LSE 15:52:07 1113617
------------- ------------ -------------------- -----------
518 2,320 LSE 15:52:07 1113615
------------- ------------ -------------------- -----------
752 2,320 LSE 15:52:25 1114210
------------- ------------ -------------------- -----------
527 2,320 LSE 15:52:25 1114208
------------- ------------ -------------------- -----------
309 2,320 LSE 15:52:25 1114206
------------- ------------ -------------------- -----------
336 2,320 LSE 15:52:59 1115859
------------- ------------ -------------------- -----------
200 2,320 LSE 15:52:59 1115857
------------- ------------ -------------------- -----------
164 2,320 LSE 15:52:59 1115813
------------- ------------ -------------------- -----------
100 2,320 LSE 15:52:59 1115810
------------- ------------ -------------------- -----------
760 2,320 LSE 15:52:59 1115805
------------- ------------ -------------------- -----------
240 2,324 LSE 15:55:03 1119761
------------- ------------ -------------------- -----------
257 2,324 LSE 15:55:03 1119763
------------- ------------ -------------------- -----------
685 2,324 LSE 15:55:14 1120056
------------- ------------ -------------------- -----------
99 2,324 LSE 15:55:14 1120054
------------- ------------ -------------------- -----------
380 2,325 LSE 15:55:40 1120823
------------- ------------ -------------------- -----------
861 2,327 LSE 15:56:42 1122672
------------- ------------ -------------------- -----------
422 2,326 LSE 15:56:45 1122836
------------- ------------ -------------------- -----------
216 2,326 LSE 15:56:45 1122834
------------- ------------ -------------------- -----------
200 2,326 LSE 15:56:45 1122832
------------- ------------ -------------------- -----------
579 2,326 LSE 15:56:45 1122830
------------- ------------ -------------------- -----------
133 2,326 LSE 15:56:45 1122828
------------- ------------ -------------------- -----------
149 2,326 LSE 15:56:45 1122825
------------- ------------ -------------------- -----------
586 2,325 LSE 15:57:06 1123666
------------- ------------ -------------------- -----------
200 2,325 LSE 15:57:06 1123664
------------- ------------ -------------------- -----------
848 2,325 LSE 15:57:06 1123661
------------- ------------ -------------------- -----------
214 2,323 LSE 15:58:11 1125664
------------- ------------ -------------------- -----------
388 2,323 LSE 15:58:11 1125662
------------- ------------ -------------------- -----------
6 2,323 LSE 15:58:11 1125656
------------- ------------ -------------------- -----------
133 2,323 LSE 15:58:11 1125658
------------- ------------ -------------------- -----------
133 2,323 LSE 15:58:11 1125660
------------- ------------ -------------------- -----------
300 2,323 LSE 15:59:04 1127888
------------- ------------ -------------------- -----------
100 2,323 LSE 15:59:04 1127886
------------- ------------ -------------------- -----------
82 2,323 LSE 15:59:04 1127884
------------- ------------ -------------------- -----------
224 2,323 LSE 15:59:04 1127882
------------- ------------ -------------------- -----------
200 2,323 LSE 15:59:08 1128176
------------- ------------ -------------------- -----------
122 2,323 LSE 15:59:08 1128174
------------- ------------ -------------------- -----------
11 2,323 LSE 15:59:08 1128172
------------- ------------ -------------------- -----------
100 2,323 LSE 15:59:08 1128170
------------- ------------ -------------------- -----------
498 2,323 LSE 15:59:45 1129656
------------- ------------ -------------------- -----------
200 2,322 LSE 16:00:30 1133637
------------- ------------ -------------------- -----------
450 2,322 LSE 16:00:30 1133641
------------- ------------ -------------------- -----------
250 2,322 LSE 16:00:30 1133639
------------- ------------ -------------------- -----------
837 2,322 LSE 16:00:30 1133635
------------- ------------ -------------------- -----------
24 2,321 LSE 16:00:53 1134168
------------- ------------ -------------------- -----------
836 2,321 LSE 16:01:02 1134398
------------- ------------ -------------------- -----------
595 2,320 LSE 16:02:26 1137548
------------- ------------ -------------------- -----------
747 2,320 LSE 16:02:26 1137545
------------- ------------ -------------------- -----------
680 2,321 LSE 16:03:23 1139330
------------- ------------ -------------------- -----------
310 2,321 LSE 16:03:23 1139328
------------- ------------ -------------------- -----------
53 2,322 LSE 16:03:36 1139940
------------- ------------ -------------------- -----------
230 2,322 LSE 16:03:36 1139938
------------- ------------ -------------------- -----------
250 2,322 LSE 16:03:36 1139936
------------- ------------ -------------------- -----------
299 2,322 LSE 16:03:36 1139934
------------- ------------ -------------------- -----------
741 2,321 LSE 16:03:40 1140176
------------- ------------ -------------------- -----------
823 2,319 LSE 16:04:50 1142544
------------- ------------ -------------------- -----------
39 2,319 LSE 16:04:50 1142542
------------- ------------ -------------------- -----------
100 2,318 LSE 16:05:01 1142972
------------- ------------ -------------------- -----------
100 2,318 LSE 16:05:01 1142974
------------- ------------ -------------------- -----------
129 2,318 LSE 16:05:01 1142970
------------- ------------ -------------------- -----------
90 2,318 LSE 16:05:02 1143067
------------- ------------ -------------------- -----------
260 2,318 LSE 16:05:02 1143065
------------- ------------ -------------------- -----------
250 2,318 LSE 16:05:02 1143063
------------- ------------ -------------------- -----------
200 2,318 LSE 16:05:02 1143061
------------- ------------ -------------------- -----------
524 2,318 LSE 16:05:02 1143059
------------- ------------ -------------------- -----------
825 2,317 LSE 16:05:55 1144861
------------- ------------ -------------------- -----------
690 2,322 LSE 16:07:18 1148400
------------- ------------ -------------------- -----------
178 2,322 LSE 16:07:18 1148398
------------- ------------ -------------------- -----------
1,142 2,322 LSE 16:08:23 1150677
------------- ------------ -------------------- -----------
669 2,325 LSE 16:09:16 1152695
------------- ------------ -------------------- -----------
200 2,325 LSE 16:09:16 1152693
------------- ------------ -------------------- -----------
780 2,325 LSE 16:09:29 1153283
------------- ------------ -------------------- -----------
807 2,325 LSE 16:09:55 1154276
------------- ------------ -------------------- -----------
878 2,325 LSE 16:10:00 1154429
------------- ------------ -------------------- -----------
100 2,324 LSE 16:10:55 1156730
------------- ------------ -------------------- -----------
57 2,324 LSE 16:10:55 1156728
------------- ------------ -------------------- -----------
43 2,324 LSE 16:10:55 1156726
------------- ------------ -------------------- -----------
93 2,324 LSE 16:10:55 1156732
------------- ------------ -------------------- -----------
104 2,324 LSE 16:10:55 1156736
------------- ------------ -------------------- -----------
398 2,324 LSE 16:10:55 1156734
------------- ------------ -------------------- -----------
794 2,323 LSE 16:11:29 1157861
------------- ------------ -------------------- -----------
250 2,323 LSE 16:12:43 1160414
------------- ------------ -------------------- -----------
470 2,323 LSE 16:12:43 1160412
------------- ------------ -------------------- -----------
213 2,323 LSE 16:12:43 1160410
------------- ------------ -------------------- -----------
106 2,323 LSE 16:12:43 1160408
------------- ------------ -------------------- -----------
400 2,323 LSE 16:12:43 1160406
------------- ------------ -------------------- -----------
753 2,323 LSE 16:13:13 1161374
------------- ------------ -------------------- -----------
200 2,322 LSE 16:13:54 1162877
------------- ------------ -------------------- -----------
250 2,322 LSE 16:13:54 1162883
------------- ------------ -------------------- -----------
260 2,322 LSE 16:13:54 1162881
------------- ------------ -------------------- -----------
825 2,322 LSE 16:13:54 1162870
------------- ------------ -------------------- -----------
223 2,321 LSE 16:14:16 1164142
------------- ------------ -------------------- -----------
200 2,321 LSE 16:14:16 1164140
------------- ------------ -------------------- -----------
200 2,321 LSE 16:14:16 1164138
------------- ------------ -------------------- -----------
250 2,321 LSE 16:14:16 1164136
------------- ------------ -------------------- -----------
200 2,321 LSE 16:14:42 1165735
------------- ------------ -------------------- -----------
250 2,321 LSE 16:14:42 1165733
------------- ------------ -------------------- -----------
200 2,321 LSE 16:14:42 1165731
------------- ------------ -------------------- -----------
31 2,321 LSE 16:15:33 1167862
------------- ------------ -------------------- -----------
147 2,321 LSE 16:15:33 1167860
------------- ------------ -------------------- -----------
700 2,321 LSE 16:15:33 1167858
------------- ------------ -------------------- -----------
20 2,321 LSE 16:15:55 1168831
------------- ------------ -------------------- -----------
400 2,321 LSE 16:15:55 1168829
------------- ------------ -------------------- -----------
250 2,321 LSE 16:15:55 1168827
------------- ------------ -------------------- -----------
200 2,321 LSE 16:15:55 1168825
------------- ------------ -------------------- -----------
520 2,321 LSE 16:15:55 1168823
------------- ------------ -------------------- -----------
236 2,321 LSE 16:15:55 1168819
------------- ------------ -------------------- -----------
354 2,321 LSE 16:15:55 1168821
------------- ------------ -------------------- -----------
283 2,321 LSE 16:16:42 1170894
------------- ------------ -------------------- -----------
250 2,321 LSE 16:16:42 1170890
------------- ------------ -------------------- -----------
172 2,321 LSE 16:16:42 1170892
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
701 26.89 ISE 08:25:37 601753
------------- -------------- -------------------- --------
259 26.89 ISE 08:25:37 601751
------------- -------------- -------------------- --------
825 26.88 ISE 08:25:42 601896
------------- -------------- -------------------- --------
857 26.87 ISE 08:26:49 603413
------------- -------------- -------------------- --------
10 26.89 ISE 08:28:31 605238
------------- -------------- -------------------- --------
796 26.89 ISE 08:28:31 605235
------------- -------------- -------------------- --------
644 26.88 ISE 08:29:38 606685
------------- -------------- -------------------- --------
150 26.88 ISE 08:29:38 606683
------------- -------------- -------------------- --------
852 26.87 ISE 08:32:01 609348
------------- -------------- -------------------- --------
874 26.87 ISE 08:33:13 610998
------------- -------------- -------------------- --------
852 26.86 ISE 08:33:50 611653
------------- -------------- -------------------- --------
854 26.86 ISE 08:34:22 612542
------------- -------------- -------------------- --------
233 26.86 ISE 08:34:22 612544
------------- -------------- -------------------- --------
543 26.86 ISE 08:34:27 612626
------------- -------------- -------------------- --------
122 26.86 ISE 08:34:35 612816
------------- -------------- -------------------- --------
499 26.86 ISE 08:34:35 612812
------------- -------------- -------------------- --------
100 26.86 ISE 08:34:35 612806
------------- -------------- -------------------- --------
342 26.86 ISE 08:34:35 612801
------------- -------------- -------------------- --------
158 26.86 ISE 08:34:35 612798
------------- -------------- -------------------- --------
111 26.86 ISE 08:34:35 612796
------------- -------------- -------------------- --------
859 26.86 ISE 08:34:48 613029
------------- -------------- -------------------- --------
5 26.86 ISE 08:34:48 613027
------------- -------------- -------------------- --------
723 26.85 ISE 08:36:49 615320
------------- -------------- -------------------- --------
190 26.86 ISE 08:39:15 618098
------------- -------------- -------------------- --------
572 26.86 ISE 08:39:15 618096
------------- -------------- -------------------- --------
56 26.85 ISE 08:39:31 618418
------------- -------------- -------------------- --------
667 26.85 ISE 08:39:31 618416
------------- -------------- -------------------- --------
35 26.85 ISE 08:39:31 618414
------------- -------------- -------------------- --------
779 26.91 ISE 08:45:21 625733
------------- -------------- -------------------- --------
111 26.90 ISE 08:46:24 626874
------------- -------------- -------------------- --------
666 26.90 ISE 08:46:24 626872
------------- -------------- -------------------- --------
798 26.93 ISE 08:48:36 629677
------------- -------------- -------------------- --------
726 26.98 ISE 08:51:37 633108
------------- -------------- -------------------- --------
393 26.97 ISE 08:51:59 633561
------------- -------------- -------------------- --------
74 26.97 ISE 08:51:59 633559
------------- -------------- -------------------- --------
798 26.99 ISE 08:53:46 635617
------------- -------------- -------------------- --------
11 26.99 ISE 08:53:46 635615
------------- -------------- -------------------- --------
11 26.99 ISE 08:53:46 635611
------------- -------------- -------------------- --------
885 26.99 ISE 08:53:46 635600
------------- -------------- -------------------- --------
699 26.93 ISE 08:55:10 637464
------------- -------------- -------------------- --------
82 26.93 ISE 08:55:10 637444
------------- -------------- -------------------- --------
207 26.95 ISE 09:00:28 644161
------------- -------------- -------------------- --------
666 26.95 ISE 09:00:28 644158
------------- -------------- -------------------- --------
222 26.94 ISE 09:00:41 644499
------------- -------------- -------------------- --------
208 26.94 ISE 09:00:41 644497
------------- -------------- -------------------- --------
393 26.94 ISE 09:00:54 644771
------------- -------------- -------------------- --------
256 26.92 ISE 09:02:01 646290
------------- -------------- -------------------- --------
500 26.92 ISE 09:02:01 646288
------------- -------------- -------------------- --------
110 26.92 ISE 09:02:01 646286
------------- -------------- -------------------- --------
662 26.92 ISE 09:02:01 646284
------------- -------------- -------------------- --------
345 26.93 ISE 09:04:39 649642
------------- -------------- -------------------- --------
170 26.93 ISE 09:04:39 649640
------------- -------------- -------------------- --------
333 26.93 ISE 09:04:39 649638
------------- -------------- -------------------- --------
51 26.93 ISE 09:04:39 649626
------------- -------------- -------------------- --------
867 26.90 ISE 09:04:50 649895
------------- -------------- -------------------- --------
869 26.92 ISE 09:04:50 649803
------------- -------------- -------------------- --------
82 26.92 ISE 09:07:37 653479
------------- -------------- -------------------- --------
250 26.92 ISE 09:07:37 653477
------------- -------------- -------------------- --------
35 26.92 ISE 09:07:37 653475
------------- -------------- -------------------- --------
404 26.92 ISE 09:07:37 653469
------------- -------------- -------------------- --------
878 26.92 ISE 09:09:02 655320
------------- -------------- -------------------- --------
504 26.92 ISE 09:11:42 658161
------------- -------------- -------------------- --------
300 26.92 ISE 09:11:42 658159
------------- -------------- -------------------- --------
407 26.91 ISE 09:12:20 659058
------------- -------------- -------------------- --------
532 26.91 ISE 09:12:21 659085
------------- -------------- -------------------- --------
33 26.92 ISE 09:15:00 662276
------------- -------------- -------------------- --------
700 26.92 ISE 09:15:00 662274
------------- -------------- -------------------- --------
136 26.96 ISE 09:19:11 668320
------------- -------------- -------------------- --------
833 26.96 ISE 09:19:11 668318
------------- -------------- -------------------- --------
837 26.95 ISE 09:19:40 668891
------------- -------------- -------------------- --------
876 26.94 ISE 09:20:41 670150
------------- -------------- -------------------- --------
153 26.99 ISE 09:24:43 675069
------------- -------------- -------------------- --------
681 26.99 ISE 09:24:44 675129
------------- -------------- -------------------- --------
674 27.00 ISE 09:26:21 677447
------------- -------------- -------------------- --------
175 27.00 ISE 09:26:21 677445
------------- -------------- -------------------- --------
245 26.99 ISE 09:26:37 677737
------------- -------------- -------------------- --------
387 27.00 ISE 09:28:29 679806
------------- -------------- -------------------- --------
52 27.00 ISE 09:28:30 679859
------------- -------------- -------------------- --------
6 27.00 ISE 09:28:31 679862
------------- -------------- -------------------- --------
543 27.00 ISE 09:28:35 679981
------------- -------------- -------------------- --------
740 27.00 ISE 09:28:42 680203
------------- -------------- -------------------- --------
454 27.00 ISE 09:28:42 680200
------------- -------------- -------------------- --------
322 27.00 ISE 09:28:42 680198
------------- -------------- -------------------- --------
221 27.00 ISE 09:28:42 680196
------------- -------------- -------------------- --------
132 26.98 ISE 09:31:02 683402
------------- -------------- -------------------- --------
126 26.98 ISE 09:31:02 683397
------------- -------------- -------------------- --------
749 26.98 ISE 09:31:02 683395
------------- -------------- -------------------- --------
355 27.05 ISE 09:34:05 687159
------------- -------------- -------------------- --------
647 27.05 ISE 09:34:06 687192
------------- -------------- -------------------- --------
500 27.05 ISE 09:34:10 687311
------------- -------------- -------------------- --------
500 27.05 ISE 09:34:10 687309
------------- -------------- -------------------- --------
475 27.05 ISE 09:34:10 687304
------------- -------------- -------------------- --------
348 27.05 ISE 09:34:29 687582
------------- -------------- -------------------- --------
500 27.06 ISE 09:36:27 690020
------------- -------------- -------------------- --------
270 27.06 ISE 09:36:27 690022
------------- -------------- -------------------- --------
1,212 27.06 ISE 09:36:27 690009
------------- -------------- -------------------- --------
754 27.06 ISE 09:38:06 692103
------------- -------------- -------------------- --------
909 27.05 ISE 09:38:10 692164
------------- -------------- -------------------- --------
796 27.06 ISE 09:40:27 694966
------------- -------------- -------------------- --------
2,736 27.00 ISE 09:40:48 695408
------------- -------------- -------------------- --------
857 27.04 ISE 09:40:48 695400
------------- -------------- -------------------- --------
1,018 27.00 ISE 09:40:49 695440
------------- -------------- -------------------- --------
62 27.00 ISE 09:40:49 695438
------------- -------------- -------------------- --------
1,756 27.00 ISE 09:40:49 695436
------------- -------------- -------------------- --------
303 27.00 ISE 09:40:49 695434
------------- -------------- -------------------- --------
42 27.00 ISE 09:41:02 695668
------------- -------------- -------------------- --------
733 27.00 ISE 09:41:02 695670
------------- -------------- -------------------- --------
879 26.99 ISE 09:41:33 696404
------------- -------------- -------------------- --------
804 27.00 ISE 09:43:20 699313
------------- -------------- -------------------- --------
56 27.00 ISE 09:43:20 699311
------------- -------------- -------------------- --------
348 27.00 ISE 09:43:29 699529
------------- -------------- -------------------- --------
739 27.00 ISE 09:43:29 699526
------------- -------------- -------------------- --------
759 27.01 ISE 09:45:47 702575
------------- -------------- -------------------- --------
52 27.01 ISE 09:45:47 702577
------------- -------------- -------------------- --------
56 27.01 ISE 09:45:47 702573
------------- -------------- -------------------- --------
100 27.01 ISE 09:45:47 702571
------------- -------------- -------------------- --------
683 27.01 ISE 09:45:47 702569
------------- -------------- -------------------- --------
408 27.02 ISE 09:47:58 705094
------------- -------------- -------------------- --------
8 27.02 ISE 09:47:58 705092
------------- -------------- -------------------- --------
417 27.02 ISE 09:47:58 705090
------------- -------------- -------------------- --------
416 27.02 ISE 09:47:58 705088
------------- -------------- -------------------- --------
56 27.02 ISE 09:48:09 705325
------------- -------------- -------------------- --------
416 27.02 ISE 09:48:09 705323
------------- -------------- -------------------- --------
486 27.02 ISE 09:48:09 705321
------------- -------------- -------------------- --------
347 27.02 ISE 09:48:09 705319
------------- -------------- -------------------- --------
49 27.03 ISE 09:49:41 707244
------------- -------------- -------------------- --------
417 27.03 ISE 09:49:41 707242
------------- -------------- -------------------- --------
416 27.03 ISE 09:49:41 707240
------------- -------------- -------------------- --------
207 27.02 ISE 09:52:05 710375
------------- -------------- -------------------- --------
226 27.02 ISE 09:52:15 710643
------------- -------------- -------------------- --------
416 27.02 ISE 09:52:15 710641
------------- -------------- -------------------- --------
59 27.00 ISE 09:53:52 712349
------------- -------------- -------------------- --------
250 27.00 ISE 09:53:52 712347
------------- -------------- -------------------- --------
416 27.00 ISE 09:53:52 712345
------------- -------------- -------------------- --------
79 27.00 ISE 09:53:52 712343
------------- -------------- -------------------- --------
471 26.97 ISE 09:56:01 715125
------------- -------------- -------------------- --------
373 26.97 ISE 09:56:01 715123
------------- -------------- -------------------- --------
878 26.93 ISE 09:58:11 717544
------------- -------------- -------------------- --------
782 26.95 ISE 10:01:58 723045
------------- -------------- -------------------- --------
863 26.95 ISE 10:01:58 723043
------------- -------------- -------------------- --------
887 26.94 ISE 10:02:00 723112
------------- -------------- -------------------- --------
2 26.94 ISE 10:02:00 723110
------------- -------------- -------------------- --------
897 26.94 ISE 10:02:00 723097
------------- -------------- -------------------- --------
485 26.94 ISE 10:03:09 724483
------------- -------------- -------------------- --------
92 26.95 ISE 10:03:37 725012
------------- -------------- -------------------- --------
416 26.95 ISE 10:03:37 725007
------------- -------------- -------------------- --------
300 26.95 ISE 10:03:37 725003
------------- -------------- -------------------- --------
873 26.94 ISE 10:05:02 727489
------------- -------------- -------------------- --------
183 26.94 ISE 10:05:02 727487
------------- -------------- -------------------- --------
583 26.94 ISE 10:05:02 727480
------------- -------------- -------------------- --------
162 26.94 ISE 10:05:02 727478
------------- -------------- -------------------- --------
419 26.96 ISE 10:07:22 730170
------------- -------------- -------------------- --------
400 26.96 ISE 10:07:22 730168
------------- -------------- -------------------- --------
755 26.95 ISE 10:07:44 730706
------------- -------------- -------------------- --------
507 26.95 ISE 10:07:44 730704
------------- -------------- -------------------- --------
308 26.95 ISE 10:07:44 730701
------------- -------------- -------------------- --------
842 26.95 ISE 10:11:43 735042
------------- -------------- -------------------- --------
475 26.96 ISE 10:13:07 736513
------------- -------------- -------------------- --------
1,200 26.96 ISE 10:13:07 736511
------------- -------------- -------------------- --------
16 26.97 ISE 10:13:48 737313
------------- -------------- -------------------- --------
576 26.99 ISE 10:15:23 739081
------------- -------------- -------------------- --------
583 26.99 ISE 10:15:23 739079
------------- -------------- -------------------- --------
583 26.99 ISE 10:15:23 739077
------------- -------------- -------------------- --------
1,056 26.99 ISE 10:15:23 739075
------------- -------------- -------------------- --------
3,247 27.00 ISE 10:15:39 739382
------------- -------------- -------------------- --------
50 27.00 ISE 10:15:39 739384
------------- -------------- -------------------- --------
517 27.00 ISE 10:15:39 739386
------------- -------------- -------------------- --------
874 27.00 ISE 10:18:17 742414
------------- -------------- -------------------- --------
529 26.99 ISE 10:19:48 744234
------------- -------------- -------------------- --------
321 26.99 ISE 10:19:48 744232
------------- -------------- -------------------- --------
841 26.99 ISE 10:21:56 746924
------------- -------------- -------------------- --------
822 26.98 ISE 10:22:50 748117
------------- -------------- -------------------- --------
661 26.98 ISE 10:24:30 750270
------------- -------------- -------------------- --------
380 26.98 ISE 10:25:25 751226
------------- -------------- -------------------- --------
68 26.98 ISE 10:25:25 751224
------------- -------------- -------------------- --------
349 26.98 ISE 10:25:42 751631
------------- -------------- -------------------- --------
233 26.96 ISE 10:31:27 758753
------------- -------------- -------------------- --------
66 26.96 ISE 10:31:27 758749
------------- -------------- -------------------- --------
584 26.96 ISE 10:31:27 758751
------------- -------------- -------------------- --------
814 26.96 ISE 10:31:27 758747
------------- -------------- -------------------- --------
82 26.95 ISE 10:31:34 759003
------------- -------------- -------------------- --------
100 26.95 ISE 10:31:34 759000
------------- -------------- -------------------- --------
95 26.95 ISE 10:31:34 758998
------------- -------------- -------------------- --------
583 26.95 ISE 10:31:34 758996
------------- -------------- -------------------- --------
800 26.94 ISE 10:33:42 761722
------------- -------------- -------------------- --------
89 26.94 ISE 10:33:44 761757
------------- -------------- -------------------- --------
775 26.93 ISE 10:37:43 766319
------------- -------------- -------------------- --------
740 26.91 ISE 10:38:03 766863
------------- -------------- -------------------- --------
64 26.91 ISE 10:38:08 766946
------------- -------------- -------------------- --------
501 26.93 ISE 10:40:45 770659
------------- -------------- -------------------- --------
344 26.93 ISE 10:40:45 770657
------------- -------------- -------------------- --------
619 26.94 ISE 10:43:51 774207
------------- -------------- -------------------- --------
261 26.94 ISE 10:43:51 774190
------------- -------------- -------------------- --------
590 26.96 ISE 10:45:37 776207
------------- -------------- -------------------- --------
250 26.96 ISE 10:45:37 776205
------------- -------------- -------------------- --------
298 26.95 ISE 10:45:57 776577
------------- -------------- -------------------- --------
500 26.95 ISE 10:45:57 776573
------------- -------------- -------------------- --------
150 26.95 ISE 10:45:57 776571
------------- -------------- -------------------- --------
111 26.95 ISE 10:45:57 776569
------------- -------------- -------------------- --------
509 26.96 ISE 10:47:31 778713
------------- -------------- -------------------- --------
2,247 26.97 ISE 10:47:39 778808
------------- -------------- -------------------- --------
160 26.97 ISE 10:47:39 778810
------------- -------------- -------------------- --------
122 26.97 ISE 10:47:39 778812
------------- -------------- -------------------- --------
99 26.97 ISE 10:52:56 783960
------------- -------------- -------------------- --------
250 26.97 ISE 10:52:56 783958
------------- -------------- -------------------- --------
250 26.97 ISE 10:52:56 783956
------------- -------------- -------------------- --------
250 26.97 ISE 10:52:56 783954
------------- -------------- -------------------- --------
755 26.97 ISE 10:52:56 783948
------------- -------------- -------------------- --------
125 26.96 ISE 10:53:07 784101
------------- -------------- -------------------- --------
724 26.96 ISE 10:53:07 784099
------------- -------------- -------------------- --------
410 26.95 ISE 10:55:53 787331
------------- -------------- -------------------- --------
277 26.95 ISE 10:56:46 788254
------------- -------------- -------------------- --------
219 26.95 ISE 10:56:46 788250
------------- -------------- -------------------- --------
531 26.95 ISE 10:56:46 788252
------------- -------------- -------------------- --------
263 26.95 ISE 10:56:46 788248
------------- -------------- -------------------- --------
153 26.97 ISE 11:00:01 791438
------------- -------------- -------------------- --------
50 26.97 ISE 11:00:01 791436
------------- -------------- -------------------- --------
125 26.97 ISE 11:00:01 791432
------------- -------------- -------------------- --------
597 26.97 ISE 11:00:01 791429
------------- -------------- -------------------- --------
24 26.97 ISE 11:00:02 791486
------------- -------------- -------------------- --------
847 26.97 ISE 11:00:02 791484
------------- -------------- -------------------- --------
867 26.97 ISE 11:01:43 792673
------------- -------------- -------------------- --------
369 26.96 ISE 11:03:46 794094
------------- -------------- -------------------- --------
415 26.96 ISE 11:03:46 794092
------------- -------------- -------------------- --------
521 26.93 ISE 11:05:20 795314
------------- -------------- -------------------- --------
361 26.93 ISE 11:05:20 795310
------------- -------------- -------------------- --------
587 26.97 ISE 11:10:10 798606
------------- -------------- -------------------- --------
609 26.97 ISE 11:10:18 798679
------------- -------------- -------------------- --------
478 26.97 ISE 11:10:18 798677
------------- -------------- -------------------- --------
165 26.97 ISE 11:11:36 799561
------------- -------------- -------------------- --------
832 26.97 ISE 11:11:36 799559
------------- -------------- -------------------- --------
152 26.96 ISE 11:11:41 799656
------------- -------------- -------------------- --------
676 26.96 ISE 11:11:41 799654
------------- -------------- -------------------- --------
590 26.92 ISE 11:14:19 801452
------------- -------------- -------------------- --------
266 26.92 ISE 11:14:19 801450
------------- -------------- -------------------- --------
250 26.86 ISE 11:15:20 802156
------------- -------------- -------------------- --------
250 26.86 ISE 11:15:20 802158
------------- -------------- -------------------- --------
433 26.85 ISE 11:15:22 802176
------------- -------------- -------------------- --------
302 26.85 ISE 11:15:24 802191
------------- -------------- -------------------- --------
457 26.83 ISE 11:19:19 805517
------------- -------------- -------------------- --------
313 26.83 ISE 11:19:20 805541
------------- -------------- -------------------- --------
625 26.83 ISE 11:19:21 805572
------------- -------------- -------------------- --------
172 26.83 ISE 11:19:21 805570
------------- -------------- -------------------- --------
507 26.84 ISE 11:21:37 807829
------------- -------------- -------------------- --------
337 26.84 ISE 11:21:37 807827
------------- -------------- -------------------- --------
902 26.84 ISE 11:21:37 807825
------------- -------------- -------------------- --------
374 26.83 ISE 11:21:39 807893
------------- -------------- -------------------- --------
361 26.83 ISE 11:21:39 807891
------------- -------------- -------------------- --------
127 26.83 ISE 11:22:20 808375
------------- -------------- -------------------- --------
86 26.82 ISE 11:23:28 808946
------------- -------------- -------------------- --------
756 26.82 ISE 11:23:38 809014
------------- -------------- -------------------- --------
813 26.80 ISE 11:23:44 809085
------------- -------------- -------------------- --------
88 26.78 ISE 11:23:49 809133
------------- -------------- -------------------- --------
200 26.78 ISE 11:23:49 809131
------------- -------------- -------------------- --------
600 26.78 ISE 11:23:49 809129
------------- -------------- -------------------- --------
285 26.77 ISE 11:25:12 810047
------------- -------------- -------------------- --------
221 26.77 ISE 11:25:12 810045
------------- -------------- -------------------- --------
264 26.77 ISE 11:25:12 810043
------------- -------------- -------------------- --------
342 26.75 ISE 11:26:11 810638
------------- -------------- -------------------- --------
380 26.75 ISE 11:26:11 810634
------------- -------------- -------------------- --------
50 26.75 ISE 11:26:11 810636
------------- -------------- -------------------- --------
70 26.75 ISE 11:26:33 810864
------------- -------------- -------------------- --------
203 26.71 ISE 11:27:33 811733
------------- -------------- -------------------- --------
540 26.71 ISE 11:27:33 811731
------------- -------------- -------------------- --------
381 26.69 ISE 11:28:50 812768
------------- -------------- -------------------- --------
374 26.69 ISE 11:28:50 812763
------------- -------------- -------------------- --------
20 26.69 ISE 11:28:50 812758
------------- -------------- -------------------- --------
898 26.67 ISE 11:30:09 813599
------------- -------------- -------------------- --------
877 26.67 ISE 11:31:49 814993
------------- -------------- -------------------- --------
848 26.66 ISE 11:32:00 815320
------------- -------------- -------------------- --------
595 26.65 ISE 11:32:02 815340
------------- -------------- -------------------- --------
212 26.65 ISE 11:32:02 815338
------------- -------------- -------------------- --------
631 26.62 ISE 11:33:58 816542
------------- -------------- -------------------- --------
207 26.62 ISE 11:33:58 816540
------------- -------------- -------------------- --------
743 26.61 ISE 11:35:50 817788
------------- -------------- -------------------- --------
218 26.61 ISE 11:36:32 818416
------------- -------------- -------------------- --------
521 26.61 ISE 11:36:32 818414
------------- -------------- -------------------- --------
517 26.59 ISE 11:36:55 818635
------------- -------------- -------------------- --------
287 26.59 ISE 11:36:55 818633
------------- -------------- -------------------- --------
900 26.55 ISE 11:37:44 819225
------------- -------------- -------------------- --------
96 26.59 ISE 11:41:47 821807
------------- -------------- -------------------- --------
887 26.59 ISE 11:41:47 821809
------------- -------------- -------------------- --------
751 26.59 ISE 11:41:47 821805
------------- -------------- -------------------- --------
858 26.57 ISE 11:42:17 822080
------------- -------------- -------------------- --------
174 26.57 ISE 11:42:17 822078
------------- -------------- -------------------- --------
207 26.56 ISE 11:42:25 822139
------------- -------------- -------------------- --------
454 26.56 ISE 11:42:25 822137
------------- -------------- -------------------- --------
85 26.56 ISE 11:42:25 822135
------------- -------------- -------------------- --------
342 26.54 ISE 11:44:31 823391
------------- -------------- -------------------- --------
15 26.54 ISE 11:44:31 823389
------------- -------------- -------------------- --------
754 26.54 ISE 11:44:31 823385
------------- -------------- -------------------- --------
408 26.54 ISE 11:44:32 823407
------------- -------------- -------------------- --------
756 26.51 ISE 11:46:00 824545
------------- -------------- -------------------- --------
460 26.48 ISE 11:48:06 826022
------------- -------------- -------------------- --------
274 26.48 ISE 11:48:06 826020
------------- -------------- -------------------- --------
900 26.45 ISE 11:49:06 826742
------------- -------------- -------------------- --------
541 26.45 ISE 11:49:41 827191
------------- -------------- -------------------- --------
191 26.45 ISE 11:49:41 827193
------------- -------------- -------------------- --------
538 26.47 ISE 11:51:04 828164
------------- -------------- -------------------- --------
1,074 26.47 ISE 11:51:04 828162
------------- -------------- -------------------- --------
250 26.47 ISE 11:51:40 828611
------------- -------------- -------------------- --------
250 26.47 ISE 11:51:40 828609
------------- -------------- -------------------- --------
250 26.47 ISE 11:53:14 829569
------------- -------------- -------------------- --------
250 26.47 ISE 11:53:14 829567
------------- -------------- -------------------- --------
459 26.46 ISE 11:53:14 829565
------------- -------------- -------------------- --------
827 26.46 ISE 11:53:14 829563
------------- -------------- -------------------- --------
382 26.46 ISE 11:53:14 829561
------------- -------------- -------------------- --------
201 26.45 ISE 11:53:16 829590
------------- -------------- -------------------- --------
570 26.45 ISE 11:53:17 829594
------------- -------------- -------------------- --------
849 26.45 ISE 11:55:07 830851
------------- -------------- -------------------- --------
520 26.46 ISE 11:58:34 833453
------------- -------------- -------------------- --------
3,629 26.47 ISE 11:58:43 833532
------------- -------------- -------------------- --------
26 26.50 ISE 12:00:09 834450
------------- -------------- -------------------- --------
2,339 26.50 ISE 12:00:09 834448
------------- -------------- -------------------- --------
243 26.56 ISE 12:04:49 838226
------------- -------------- -------------------- --------
3,191 26.56 ISE 12:04:49 838224
------------- -------------- -------------------- --------
230 26.57 ISE 12:06:44 839315
------------- -------------- -------------------- --------
888 26.57 ISE 12:06:44 839313
------------- -------------- -------------------- --------
438 26.59 ISE 12:08:22 840368
------------- -------------- -------------------- --------
883 26.59 ISE 12:08:22 840370
------------- -------------- -------------------- --------
416 26.59 ISE 12:08:22 840366
------------- -------------- -------------------- --------
905 26.58 ISE 12:08:30 840429
------------- -------------- -------------------- --------
790 26.57 ISE 12:08:55 840631
------------- -------------- -------------------- --------
809 26.53 ISE 12:11:14 842032
------------- -------------- -------------------- --------
420 26.55 ISE 12:11:40 842477
------------- -------------- -------------------- --------
217 26.57 ISE 12:14:16 844096
------------- -------------- -------------------- --------
2,130 26.57 ISE 12:14:16 844094
------------- -------------- -------------------- --------
784 26.58 ISE 12:16:44 845446
------------- -------------- -------------------- --------
753 26.58 ISE 12:18:23 846361
------------- -------------- -------------------- --------
26 26.57 ISE 12:19:23 846885
------------- -------------- -------------------- --------
728 26.57 ISE 12:19:23 846883
------------- -------------- -------------------- --------
286 26.55 ISE 12:20:08 847503
------------- -------------- -------------------- --------
507 26.55 ISE 12:20:11 847548
------------- -------------- -------------------- --------
211 26.50 ISE 12:23:28 849750
------------- -------------- -------------------- --------
235 26.50 ISE 12:23:28 849748
------------- -------------- -------------------- --------
31 26.50 ISE 12:23:28 849746
------------- -------------- -------------------- --------
286 26.50 ISE 12:23:52 849947
------------- -------------- -------------------- --------
100 26.50 ISE 12:23:52 849945
------------- -------------- -------------------- --------
674 26.48 ISE 12:26:26 851655
------------- -------------- -------------------- --------
153 26.48 ISE 12:26:39 851782
------------- -------------- -------------------- --------
772 26.48 ISE 12:28:34 852907
------------- -------------- -------------------- --------
47 26.48 ISE 12:28:34 852905
------------- -------------- -------------------- --------
850 26.50 ISE 12:35:10 856873
------------- -------------- -------------------- --------
172 26.50 ISE 12:35:10 856875
------------- -------------- -------------------- --------
849 26.49 ISE 12:36:33 857599
------------- -------------- -------------------- --------
874 26.50 ISE 12:38:30 858709
------------- -------------- -------------------- --------
144 26.52 ISE 12:44:37 862902
------------- -------------- -------------------- --------
192 26.53 ISE 12:46:04 863876
------------- -------------- -------------------- --------
170 26.53 ISE 12:46:04 863874
------------- -------------- -------------------- --------
1,961 26.53 ISE 12:46:04 863872
------------- -------------- -------------------- --------
945 26.55 ISE 12:49:32 866324
------------- -------------- -------------------- --------
96 26.54 ISE 12:50:14 866984
------------- -------------- -------------------- --------
939 26.56 ISE 12:51:26 867994
------------- -------------- -------------------- --------
1,048 26.57 ISE 12:58:18 872925
------------- -------------- -------------------- --------
250 26.57 ISE 13:01:18 875209
------------- -------------- -------------------- --------
328 26.57 ISE 13:01:18 875211
------------- -------------- -------------------- --------
250 26.57 ISE 13:01:18 875207
------------- -------------- -------------------- --------
1,071 26.56 ISE 13:01:31 875340
------------- -------------- -------------------- --------
68 26.55 ISE 13:02:18 876746
------------- -------------- -------------------- --------
768 26.55 ISE 13:02:18 876738
------------- -------------- -------------------- --------
200 26.55 ISE 13:02:18 876736
------------- -------------- -------------------- --------
655 26.55 ISE 13:02:18 876733
------------- -------------- -------------------- --------
333 26.52 ISE 13:07:00 880182
------------- -------------- -------------------- --------
552 26.52 ISE 13:07:00 880180
------------- -------------- -------------------- --------
890 26.52 ISE 13:11:16 883098
------------- -------------- -------------------- --------
130 26.52 ISE 13:12:22 883889
------------- -------------- -------------------- --------
722 26.52 ISE 13:12:22 883887
------------- -------------- -------------------- --------
285 26.51 ISE 13:12:38 884053
------------- -------------- -------------------- --------
566 26.51 ISE 13:15:51 886176
------------- -------------- -------------------- --------
312 26.51 ISE 13:15:51 886174
------------- -------------- -------------------- --------
545 26.51 ISE 13:15:51 886172
------------- -------------- -------------------- --------
863 26.50 ISE 13:16:07 886785
------------- -------------- -------------------- --------
743 26.48 ISE 13:18:19 888831
------------- -------------- -------------------- --------
437 26.49 ISE 13:21:22 891486
------------- -------------- -------------------- --------
117 26.49 ISE 13:21:22 891484
------------- -------------- -------------------- --------
51 26.50 ISE 13:23:29 893154
------------- -------------- -------------------- --------
1,806 26.50 ISE 13:23:29 893152
------------- -------------- -------------------- --------
817 26.49 ISE 13:27:15 895818
------------- -------------- -------------------- --------
900 26.48 ISE 13:27:16 895836
------------- -------------- -------------------- --------
2 26.48 ISE 13:27:24 895907
------------- -------------- -------------------- --------
48 26.48 ISE 13:27:24 895909
------------- -------------- -------------------- --------
174 26.48 ISE 13:27:25 895954
------------- -------------- -------------------- --------
536 26.48 ISE 13:27:25 895950
------------- -------------- -------------------- --------
71 26.47 ISE 13:33:08 900869
------------- -------------- -------------------- --------
751 26.47 ISE 13:33:08 900863
------------- -------------- -------------------- --------
599 26.48 ISE 13:34:53 902505
------------- -------------- -------------------- --------
560 26.48 ISE 13:34:53 902501
------------- -------------- -------------------- --------
326 26.48 ISE 13:34:53 902496
------------- -------------- -------------------- --------
176 26.48 ISE 13:35:19 902960
------------- -------------- -------------------- --------
526 26.48 ISE 13:35:19 902958
------------- -------------- -------------------- --------
743 26.48 ISE 13:35:19 902956
------------- -------------- -------------------- --------
157 26.48 ISE 13:35:19 902954
------------- -------------- -------------------- --------
326 26.48 ISE 13:35:24 903016
------------- -------------- -------------------- --------
842 26.50 ISE 13:37:53 905123
------------- -------------- -------------------- --------
523 26.51 ISE 13:37:53 905118
------------- -------------- -------------------- --------
186 26.51 ISE 13:37:53 905116
------------- -------------- -------------------- --------
29 26.51 ISE 13:37:53 905114
------------- -------------- -------------------- --------
732 26.49 ISE 13:37:59 905234
------------- -------------- -------------------- --------
822 26.50 ISE 13:41:54 908605
------------- -------------- -------------------- --------
250 26.55 ISE 13:48:36 914280
------------- -------------- -------------------- --------
360 26.55 ISE 13:48:36 914278
------------- -------------- -------------------- --------
250 26.55 ISE 13:48:36 914276
------------- -------------- -------------------- --------
220 26.55 ISE 13:48:36 914274
------------- -------------- -------------------- --------
250 26.54 ISE 13:48:36 914272
------------- -------------- -------------------- --------
509 26.59 ISE 13:52:32 917855
------------- -------------- -------------------- --------
491 26.59 ISE 13:52:32 917853
------------- -------------- -------------------- --------
1,000 26.59 ISE 13:52:32 917851
------------- -------------- -------------------- --------
604 26.59 ISE 13:52:32 917849
------------- -------------- -------------------- --------
602 26.59 ISE 13:52:32 917847
------------- -------------- -------------------- --------
778 26.59 ISE 13:52:34 917929
------------- -------------- -------------------- --------
522 26.59 ISE 13:52:34 917927
------------- -------------- -------------------- --------
765 26.59 ISE 13:54:10 919393
------------- -------------- -------------------- --------
753 26.59 ISE 13:55:02 920009
------------- -------------- -------------------- --------
239 26.58 ISE 13:55:16 920210
------------- -------------- -------------------- --------
564 26.58 ISE 13:55:32 920437
------------- -------------- -------------------- --------
311 26.57 ISE 13:56:15 920948
------------- -------------- -------------------- --------
507 26.57 ISE 13:56:15 920944
------------- -------------- -------------------- --------
660 26.56 ISE 13:58:12 922755
------------- -------------- -------------------- --------
168 26.56 ISE 13:58:12 922753
------------- -------------- -------------------- --------
400 26.54 ISE 13:59:00 923168
------------- -------------- -------------------- --------
223 26.54 ISE 13:59:27 923596
------------- -------------- -------------------- --------
130 26.54 ISE 13:59:55 923989
------------- -------------- -------------------- --------
851 26.54 ISE 13:59:55 923987
------------- -------------- -------------------- --------
802 26.56 ISE 14:02:08 925987
------------- -------------- -------------------- --------
270 26.56 ISE 14:02:08 925985
------------- -------------- -------------------- --------
489 26.56 ISE 14:02:08 925982
------------- -------------- -------------------- --------
148 26.55 ISE 14:02:40 926532
------------- -------------- -------------------- --------
526 26.55 ISE 14:02:45 926619
------------- -------------- -------------------- --------
433 26.58 ISE 14:04:54 928345
------------- -------------- -------------------- --------
500 26.58 ISE 14:04:54 928342
------------- -------------- -------------------- --------
730 26.58 ISE 14:04:54 928335
------------- -------------- -------------------- --------
89 26.58 ISE 14:04:54 928333
------------- -------------- -------------------- --------
540 26.57 ISE 14:06:36 930054
------------- -------------- -------------------- --------
150 26.57 ISE 14:06:36 930020
------------- -------------- -------------------- --------
53 26.57 ISE 14:06:36 930018
------------- -------------- -------------------- --------
377 26.59 ISE 14:08:35 931582
------------- -------------- -------------------- --------
500 26.59 ISE 14:08:35 931580
------------- -------------- -------------------- --------
205 26.59 ISE 14:08:35 931578
------------- -------------- -------------------- --------
500 26.59 ISE 14:08:35 931575
------------- -------------- -------------------- --------
147 26.59 ISE 14:08:35 931573
------------- -------------- -------------------- --------
813 26.60 ISE 14:12:18 934619
------------- -------------- -------------------- --------
374 26.60 ISE 14:12:18 934621
------------- -------------- -------------------- --------
34 26.61 ISE 14:13:50 935935
------------- -------------- -------------------- --------
438 26.61 ISE 14:13:50 935933
------------- -------------- -------------------- --------
956 26.61 ISE 14:13:50 935931
------------- -------------- -------------------- --------
763 26.62 ISE 14:15:46 937583
------------- -------------- -------------------- --------
636 26.62 ISE 14:15:46 937581
------------- -------------- -------------------- --------
1,163 26.68 ISE 14:18:15 939840
------------- -------------- -------------------- --------
914 26.68 ISE 14:18:21 939906
------------- -------------- -------------------- --------
166 26.71 ISE 14:20:40 942452
------------- -------------- -------------------- --------
681 26.71 ISE 14:20:40 942450
------------- -------------- -------------------- --------
1,026 26.70 ISE 14:20:46 942542
------------- -------------- -------------------- --------
333 26.72 ISE 14:21:52 943594
------------- -------------- -------------------- --------
258 26.72 ISE 14:21:52 943590
------------- -------------- -------------------- --------
255 26.72 ISE 14:21:52 943592
------------- -------------- -------------------- --------
37 26.70 ISE 14:22:35 944354
------------- -------------- -------------------- --------
857 26.70 ISE 14:22:35 944352
------------- -------------- -------------------- --------
855 26.70 ISE 14:23:58 945737
------------- -------------- -------------------- --------
744 26.72 ISE 14:24:53 946645
------------- -------------- -------------------- --------
498 26.71 ISE 14:25:20 947220
------------- -------------- -------------------- --------
183 26.71 ISE 14:25:20 947218
------------- -------------- -------------------- --------
100 26.71 ISE 14:25:20 947216
------------- -------------- -------------------- --------
43 26.74 ISE 14:29:27 951681
------------- -------------- -------------------- --------
214 26.74 ISE 14:29:27 951676
------------- -------------- -------------------- --------
1,018 26.75 ISE 14:29:52 952104
------------- -------------- -------------------- --------
719 26.74 ISE 14:29:53 952131
------------- -------------- -------------------- --------
154 26.74 ISE 14:29:53 952129
------------- -------------- -------------------- --------
1,024 26.75 ISE 14:29:53 952120
------------- -------------- -------------------- --------
831 26.73 ISE 14:30:00 952824
------------- -------------- -------------------- --------
836 26.71 ISE 14:30:07 954617
------------- -------------- -------------------- --------
813 26.70 ISE 14:31:13 957461
------------- -------------- -------------------- --------
126 26.69 ISE 14:31:39 958040
------------- -------------- -------------------- --------
604 26.69 ISE 14:31:39 958038
------------- -------------- -------------------- --------
271 26.68 ISE 14:32:35 960088
------------- -------------- -------------------- --------
583 26.68 ISE 14:32:35 960086
------------- -------------- -------------------- --------
857 26.68 ISE 14:34:32 963642
------------- -------------- -------------------- --------
401 26.68 ISE 14:34:32 963644
------------- -------------- -------------------- --------
500 26.68 ISE 14:34:42 963969
------------- -------------- -------------------- --------
779 26.69 ISE 14:35:17 965033
------------- -------------- -------------------- --------
500 26.69 ISE 14:36:54 967925
------------- -------------- -------------------- --------
1,247 26.69 ISE 14:36:54 967896
------------- -------------- -------------------- --------
863 26.69 ISE 14:36:54 967894
------------- -------------- -------------------- --------
980 26.68 ISE 14:37:45 969998
------------- -------------- -------------------- --------
952 26.67 ISE 14:38:52 971849
------------- -------------- -------------------- --------
81 26.65 ISE 14:39:45 973457
------------- -------------- -------------------- --------
450 26.65 ISE 14:39:45 973453
------------- -------------- -------------------- --------
100 26.65 ISE 14:39:45 973451
------------- -------------- -------------------- --------
100 26.65 ISE 14:39:45 973449
------------- -------------- -------------------- --------
50 26.65 ISE 14:39:45 973447
------------- -------------- -------------------- --------
236 26.65 ISE 14:39:47 973511
------------- -------------- -------------------- --------
291 26.65 ISE 14:39:47 973509
------------- -------------- -------------------- --------
475 26.65 ISE 14:39:48 973575
------------- -------------- -------------------- --------
252 26.65 ISE 14:42:04 977203
------------- -------------- -------------------- --------
88 26.65 ISE 14:42:04 977194
------------- -------------- -------------------- --------
280 26.65 ISE 14:42:12 977359
------------- -------------- -------------------- --------
235 26.65 ISE 14:42:12 977356
------------- -------------- -------------------- --------
498 26.65 ISE 14:42:12 977354
------------- -------------- -------------------- --------
802 26.65 ISE 14:42:13 977367
------------- -------------- -------------------- --------
345 26.65 ISE 14:42:13 977365
------------- -------------- -------------------- --------
815 26.67 ISE 14:46:19 984072
------------- -------------- -------------------- --------
883 26.67 ISE 14:46:19 984070
------------- -------------- -------------------- --------
595 26.67 ISE 14:46:19 984068
------------- -------------- -------------------- --------
216 26.67 ISE 14:46:19 984066
------------- -------------- -------------------- --------
128 26.67 ISE 14:46:19 984064
------------- -------------- -------------------- --------
1,017 26.66 ISE 14:47:21 985583
------------- -------------- -------------------- --------
967 26.67 ISE 14:47:21 985469
------------- -------------- -------------------- --------
785 26.66 ISE 14:47:22 985599
------------- -------------- -------------------- --------
111 26.64 ISE 14:48:40 988057
------------- -------------- -------------------- --------
770 26.64 ISE 14:48:40 988055
------------- -------------- -------------------- --------
234 26.65 ISE 14:48:40 988035
------------- -------------- -------------------- --------
502 26.65 ISE 14:48:40 988033
------------- -------------- -------------------- --------
789 26.61 ISE 14:50:09 990894
------------- -------------- -------------------- --------
113 26.61 ISE 14:50:09 990892
------------- -------------- -------------------- --------
81 26.61 ISE 14:50:09 990886
------------- -------------- -------------------- --------
552 26.61 ISE 14:50:09 990859
------------- -------------- -------------------- --------
220 26.60 ISE 14:52:18 994950
------------- -------------- -------------------- --------
674 26.60 ISE 14:52:18 994948
------------- -------------- -------------------- --------
500 26.60 ISE 14:54:07 997922
------------- -------------- -------------------- --------
500 26.60 ISE 14:54:07 997920
------------- -------------- -------------------- --------
180 26.59 ISE 14:54:27 998585
------------- -------------- -------------------- --------
38 26.59 ISE 14:54:27 998587
------------- -------------- -------------------- --------
100 26.59 ISE 14:54:27 998583
------------- -------------- -------------------- --------
544 26.59 ISE 14:54:27 998581
------------- -------------- -------------------- --------
83 26.59 ISE 14:54:27 998579
------------- -------------- -------------------- --------
784 26.59 ISE 14:54:31 998870
------------- -------------- -------------------- --------
812 26.59 ISE 14:54:31 998868
------------- -------------- -------------------- --------
338 26.57 ISE 14:55:21 1000388
------------- -------------- -------------------- --------
500 26.57 ISE 14:55:21 1000386
------------- -------------- -------------------- --------
155 26.57 ISE 14:55:21 1000383
------------- -------------- -------------------- --------
604 26.57 ISE 14:55:21 1000381
------------- -------------- -------------------- --------
124 26.57 ISE 14:55:21 1000379
------------- -------------- -------------------- --------
734 26.56 ISE 14:55:22 1000409
------------- -------------- -------------------- --------
578 26.53 ISE 14:56:58 1002977
------------- -------------- -------------------- --------
430 26.54 ISE 14:58:20 1005133
------------- -------------- -------------------- --------
187 26.54 ISE 14:58:20 1005131
------------- -------------- -------------------- --------
195 26.54 ISE 14:58:24 1005200
------------- -------------- -------------------- --------
894 26.54 ISE 14:58:24 1005198
------------- -------------- -------------------- --------
851 26.52 ISE 14:58:47 1005890
------------- -------------- -------------------- --------
141 26.52 ISE 14:59:36 1007273
------------- -------------- -------------------- --------
655 26.52 ISE 14:59:36 1007251
------------- -------------- -------------------- --------
2 26.52 ISE 14:59:36 1007249
------------- -------------- -------------------- --------
205 26.52 ISE 14:59:36 1007229
------------- -------------- -------------------- --------
250 26.52 ISE 14:59:36 1007227
------------- -------------- -------------------- --------
91 26.52 ISE 14:59:36 1007225
------------- -------------- -------------------- --------
100 26.52 ISE 14:59:36 1007223
------------- -------------- -------------------- --------
87 26.52 ISE 14:59:36 1007221
------------- -------------- -------------------- --------
250 26.46 ISE 15:00:28 1009318
------------- -------------- -------------------- --------
153 26.46 ISE 15:00:28 1009316
------------- -------------- -------------------- --------
334 26.46 ISE 15:00:35 1009555
------------- -------------- -------------------- --------
65 26.46 ISE 15:00:37 1009599
------------- -------------- -------------------- --------
724 26.46 ISE 15:00:42 1009755
------------- -------------- -------------------- --------
745 26.48 ISE 15:02:16 1013026
------------- -------------- -------------------- --------
798 26.47 ISE 15:02:29 1013570
------------- -------------- -------------------- --------
827 26.52 ISE 15:04:04 1016281
------------- -------------- -------------------- --------
25 26.52 ISE 15:04:04 1016275
------------- -------------- -------------------- --------
500 26.52 ISE 15:04:15 1016676
------------- -------------- -------------------- --------
500 26.52 ISE 15:04:26 1017044
------------- -------------- -------------------- --------
885 26.50 ISE 15:04:45 1017560
------------- -------------- -------------------- --------
654 26.51 ISE 15:04:45 1017557
------------- -------------- -------------------- --------
205 26.51 ISE 15:04:45 1017555
------------- -------------- -------------------- --------
338 26.49 ISE 15:05:55 1019356
------------- -------------- -------------------- --------
556 26.49 ISE 15:05:55 1019354
------------- -------------- -------------------- --------
141 26.49 ISE 15:07:47 1022571
------------- -------------- -------------------- --------
500 26.49 ISE 15:07:47 1022558
------------- -------------- -------------------- --------
174 26.49 ISE 15:07:51 1022701
------------- -------------- -------------------- --------
500 26.49 ISE 15:07:54 1022821
------------- -------------- -------------------- --------
453 26.50 ISE 15:08:36 1023950
------------- -------------- -------------------- --------
419 26.51 ISE 15:09:26 1025236
------------- -------------- -------------------- --------
540 26.51 ISE 15:09:27 1025258
------------- -------------- -------------------- --------
391 26.51 ISE 15:09:27 1025255
------------- -------------- -------------------- --------
87 26.51 ISE 15:09:56 1026261
------------- -------------- -------------------- --------
2,354 26.58 ISE 15:10:32 1027235
------------- -------------- -------------------- --------
410 26.57 ISE 15:11:07 1028360
------------- -------------- -------------------- --------
454 26.57 ISE 15:11:14 1028544
------------- -------------- -------------------- --------
845 26.57 ISE 15:11:14 1028542
------------- -------------- -------------------- --------
792 26.56 ISE 15:11:28 1028846
------------- -------------- -------------------- --------
281 26.55 ISE 15:12:13 1030452
------------- -------------- -------------------- --------
764 26.55 ISE 15:12:13 1030412
------------- -------------- -------------------- --------
498 26.55 ISE 15:12:14 1030481
------------- -------------- -------------------- --------
500 26.53 ISE 15:14:41 1034971
------------- -------------- -------------------- --------
726 26.53 ISE 15:14:41 1034936
------------- -------------- -------------------- --------
231 26.52 ISE 15:14:44 1035047
------------- -------------- -------------------- --------
824 26.52 ISE 15:15:05 1035768
------------- -------------- -------------------- --------
143 26.51 ISE 15:15:38 1036729
------------- -------------- -------------------- --------
149 26.51 ISE 15:15:38 1036657
------------- -------------- -------------------- --------
460 26.51 ISE 15:15:44 1036929
------------- -------------- -------------------- --------
850 26.53 ISE 15:16:46 1038755
------------- -------------- -------------------- --------
88 26.50 ISE 15:17:27 1039935
------------- -------------- -------------------- --------
416 26.51 ISE 15:17:27 1039904
------------- -------------- -------------------- --------
200 26.51 ISE 15:17:27 1039902
------------- -------------- -------------------- --------
265 26.51 ISE 15:17:27 1039900
------------- -------------- -------------------- --------
462 26.50 ISE 15:18:10 1041140
------------- -------------- -------------------- --------
568 26.50 ISE 15:18:32 1041877
------------- -------------- -------------------- --------
262 26.50 ISE 15:18:32 1041879
------------- -------------- -------------------- --------
270 26.50 ISE 15:18:34 1041943
------------- -------------- -------------------- --------
152 26.49 ISE 15:18:49 1042287
------------- -------------- -------------------- --------
183 26.49 ISE 15:19:07 1042790
------------- -------------- -------------------- --------
219 26.49 ISE 15:19:10 1042981
------------- -------------- -------------------- --------
305 26.49 ISE 15:19:15 1043115
------------- -------------- -------------------- --------
846 26.49 ISE 15:20:02 1044884
------------- -------------- -------------------- --------
443 26.50 ISE 15:21:11 1046890
------------- -------------- -------------------- --------
417 26.50 ISE 15:21:11 1046887
------------- -------------- -------------------- --------
60 26.50 ISE 15:22:58 1049676
------------- -------------- -------------------- --------
500 26.50 ISE 15:23:00 1049760
------------- -------------- -------------------- --------
282 26.49 ISE 15:23:22 1050530
------------- -------------- -------------------- --------
553 26.49 ISE 15:23:22 1050528
------------- -------------- -------------------- --------
930 26.48 ISE 15:24:03 1051639
------------- -------------- -------------------- --------
500 26.48 ISE 15:24:40 1052760
------------- -------------- -------------------- --------
834 26.46 ISE 15:24:46 1053527
------------- -------------- -------------------- --------
1,033 26.47 ISE 15:24:46 1053441
------------- -------------- -------------------- --------
91 26.47 ISE 15:26:40 1057530
------------- -------------- -------------------- --------
47 26.47 ISE 15:26:40 1057528
------------- -------------- -------------------- --------
728 26.50 ISE 15:28:06 1059970
------------- -------------- -------------------- --------
417 26.51 ISE 15:28:56 1061489
------------- -------------- -------------------- --------
414 26.51 ISE 15:28:56 1061485
------------- -------------- -------------------- --------
826 26.51 ISE 15:28:58 1061551
------------- -------------- -------------------- --------
797 26.51 ISE 15:28:58 1061549
------------- -------------- -------------------- --------
500 26.56 ISE 15:30:37 1065581
------------- -------------- -------------------- --------
500 26.56 ISE 15:30:41 1065735
------------- -------------- -------------------- --------
723 26.55 ISE 15:30:49 1065998
------------- -------------- -------------------- --------
770 26.54 ISE 15:31:11 1066740
------------- -------------- -------------------- --------
129 26.54 ISE 15:31:11 1066738
------------- -------------- -------------------- --------
80 26.55 ISE 15:33:17 1070905
------------- -------------- -------------------- --------
303 26.55 ISE 15:33:17 1070831
------------- -------------- -------------------- --------
18 26.55 ISE 15:33:35 1071614
------------- -------------- -------------------- --------
381 26.55 ISE 15:33:36 1071714
------------- -------------- -------------------- --------
82 26.55 ISE 15:33:36 1071676
------------- -------------- -------------------- --------
353 26.55 ISE 15:33:36 1071674
------------- -------------- -------------------- --------
800 26.55 ISE 15:33:36 1071672
------------- -------------- -------------------- --------
847 26.55 ISE 15:33:38 1071811
------------- -------------- -------------------- --------
637 26.55 ISE 15:33:38 1071813
------------- -------------- -------------------- --------
764 26.54 ISE 15:34:24 1073814
------------- -------------- -------------------- --------
14 26.53 ISE 15:35:30 1076385
------------- -------------- -------------------- --------
717 26.53 ISE 15:35:30 1076383
------------- -------------- -------------------- --------
863 26.53 ISE 15:35:30 1076381
------------- -------------- -------------------- --------
841 26.52 ISE 15:35:32 1076542
------------- -------------- -------------------- --------
280 26.51 ISE 15:35:40 1076874
------------- -------------- -------------------- --------
562 26.51 ISE 15:35:45 1077022
------------- -------------- -------------------- --------
438 26.49 ISE 15:37:04 1079605
------------- -------------- -------------------- --------
416 26.49 ISE 15:37:04 1079603
------------- -------------- -------------------- --------
856 26.48 ISE 15:38:14 1082503
------------- -------------- -------------------- --------
908 26.48 ISE 15:39:53 1085705
------------- -------------- -------------------- --------
890 26.47 ISE 15:40:09 1086440
------------- -------------- -------------------- --------
500 26.47 ISE 15:40:09 1086438
------------- -------------- -------------------- --------
389 26.48 ISE 15:41:12 1088686
------------- -------------- -------------------- --------
347 26.48 ISE 15:41:13 1088705
------------- -------------- -------------------- --------
974 26.47 ISE 15:41:22 1088966
------------- -------------- -------------------- --------
806 26.46 ISE 15:42:17 1090859
------------- -------------- -------------------- --------
110 26.46 ISE 15:42:17 1090857
------------- -------------- -------------------- --------
987 26.45 ISE 15:42:25 1091184
------------- -------------- -------------------- --------
874 26.44 ISE 15:42:50 1092116
------------- -------------- -------------------- --------
795 26.43 ISE 15:43:05 1092588
------------- -------------- -------------------- --------
1,054 26.43 ISE 15:45:05 1096581
------------- -------------- -------------------- --------
732 26.44 ISE 15:45:05 1096578
------------- -------------- -------------------- --------
489 26.42 ISE 15:45:11 1096936
------------- -------------- -------------------- --------
363 26.42 ISE 15:45:25 1097465
------------- -------------- -------------------- --------
348 26.40 ISE 15:45:43 1098362
------------- -------------- -------------------- --------
387 26.40 ISE 15:45:43 1098360
------------- -------------- -------------------- --------
859 26.38 ISE 15:47:04 1101395
------------- -------------- -------------------- --------
861 26.36 ISE 15:47:08 1101896
------------- -------------- -------------------- --------
825 26.37 ISE 15:48:03 1104372
------------- -------------- -------------------- --------
34 26.37 ISE 15:48:03 1104370
------------- -------------- -------------------- --------
166 26.40 ISE 15:50:03 1109591
------------- -------------- -------------------- --------
417 26.40 ISE 15:50:03 1109582
------------- -------------- -------------------- --------
215 26.40 ISE 15:50:03 1109580
------------- -------------- -------------------- --------
201 26.40 ISE 15:50:03 1109578
------------- -------------- -------------------- --------
707 26.40 ISE 15:50:03 1109576
------------- -------------- -------------------- --------
445 26.39 ISE 15:50:13 1110185
------------- -------------- -------------------- --------
376 26.39 ISE 15:50:13 1110182
------------- -------------- -------------------- --------
708 26.43 ISE 15:52:07 1113652
------------- -------------- -------------------- --------
193 26.43 ISE 15:52:07 1113649
------------- -------------- -------------------- --------
565 26.43 ISE 15:52:07 1113613
------------- -------------- -------------------- --------
500 26.43 ISE 15:52:25 1114216
------------- -------------- -------------------- --------
438 26.44 ISE 15:52:56 1115720
------------- -------------- -------------------- --------
76 26.43 ISE 15:52:59 1115891
------------- -------------- -------------------- --------
724 26.43 ISE 15:52:59 1115889
------------- -------------- -------------------- --------
150 26.43 ISE 15:53:02 1116060
------------- -------------- -------------------- --------
549 26.43 ISE 15:53:02 1116062
------------- -------------- -------------------- --------
725 26.47 ISE 15:55:14 1120064
------------- -------------- -------------------- --------
251 26.47 ISE 15:55:14 1120062
------------- -------------- -------------------- --------
938 26.47 ISE 15:55:14 1120060
------------- -------------- -------------------- --------
509 26.47 ISE 15:55:14 1120058
------------- -------------- -------------------- --------
400 26.50 ISE 15:56:40 1122585
------------- -------------- -------------------- --------
188 26.50 ISE 15:56:40 1122583
------------- -------------- -------------------- --------
381 26.50 ISE 15:56:40 1122581
------------- -------------- -------------------- --------
722 26.50 ISE 15:56:45 1122851
------------- -------------- -------------------- --------
98 26.50 ISE 15:56:47 1122957
------------- -------------- -------------------- --------
518 26.50 ISE 15:57:05 1123601
------------- -------------- -------------------- --------
394 26.50 ISE 15:57:05 1123599
------------- -------------- -------------------- --------
808 26.49 ISE 15:57:06 1123644
------------- -------------- -------------------- --------
740 26.48 ISE 15:58:10 1125638
------------- -------------- -------------------- --------
60 26.48 ISE 15:58:10 1125636
------------- -------------- -------------------- --------
901 26.48 ISE 15:58:10 1125617
------------- -------------- -------------------- --------
154 26.48 ISE 15:58:11 1125644
------------- -------------- -------------------- --------
783 26.47 ISE 15:59:45 1129662
------------- -------------- -------------------- --------
440 26.47 ISE 16:00:01 1130778
------------- -------------- -------------------- --------
354 26.47 ISE 16:00:01 1130774
------------- -------------- -------------------- --------
62 26.47 ISE 16:00:01 1130772
------------- -------------- -------------------- --------
153 26.47 ISE 16:00:01 1130694
------------- -------------- -------------------- --------
407 26.46 ISE 16:00:44 1133972
------------- -------------- -------------------- --------
457 26.46 ISE 16:00:46 1134052
------------- -------------- -------------------- --------
216 26.44 ISE 16:02:00 1136652
------------- -------------- -------------------- --------
714 26.44 ISE 16:02:00 1136650
------------- -------------- -------------------- --------
584 26.46 ISE 16:03:31 1139716
------------- -------------- -------------------- --------
204 26.47 ISE 16:03:31 1139711
------------- -------------- -------------------- --------
531 26.47 ISE 16:03:31 1139709
------------- -------------- -------------------- --------
1,018 26.45 ISE 16:03:39 1140100
------------- -------------- -------------------- --------
150 26.45 ISE 16:03:39 1140096
------------- -------------- -------------------- --------
304 26.45 ISE 16:03:40 1140123
------------- -------------- -------------------- --------
80 26.45 ISE 16:03:40 1140119
------------- -------------- -------------------- --------
417 26.45 ISE 16:03:40 1140117
------------- -------------- -------------------- --------
499 26.42 ISE 16:04:50 1142546
------------- -------------- -------------------- --------
242 26.42 ISE 16:04:51 1142548
------------- -------------- -------------------- --------
753 26.42 ISE 16:04:54 1142599
------------- -------------- -------------------- --------
64 26.42 ISE 16:05:01 1142908
------------- -------------- -------------------- --------
724 26.44 ISE 16:06:46 1146433
------------- -------------- -------------------- --------
371 26.44 ISE 16:06:46 1146431
------------- -------------- -------------------- --------
763 26.46 ISE 16:07:18 1148402
------------- -------------- -------------------- --------
1,060 26.45 ISE 16:07:39 1148971
------------- -------------- -------------------- --------
500 26.50 ISE 16:09:19 1152825
------------- -------------- -------------------- --------
295 26.50 ISE 16:09:19 1152823
------------- -------------- -------------------- --------
75 26.50 ISE 16:09:19 1152821
------------- -------------- -------------------- --------
75 26.50 ISE 16:09:19 1152819
------------- -------------- -------------------- --------
653 26.50 ISE 16:09:19 1152815
------------- -------------- -------------------- --------
40 26.49 ISE 16:09:20 1152923
------------- -------------- -------------------- --------
295 26.49 ISE 16:09:29 1153302
------------- -------------- -------------------- --------
500 26.49 ISE 16:09:29 1153300
------------- -------------- -------------------- --------
311 26.49 ISE 16:09:29 1153288
------------- -------------- -------------------- --------
371 26.49 ISE 16:09:29 1153286
------------- -------------- -------------------- --------
71 26.49 ISE 16:09:56 1154283
------------- -------------- -------------------- --------
569 26.49 ISE 16:10:00 1154433
------------- -------------- -------------------- --------
225 26.49 ISE 16:10:00 1154431
------------- -------------- -------------------- --------
213 26.48 ISE 16:10:08 1154893
------------- -------------- -------------------- --------
200 26.48 ISE 16:10:08 1154887
------------- -------------- -------------------- --------
196 26.48 ISE 16:10:08 1154885
------------- -------------- -------------------- --------
250 26.48 ISE 16:10:08 1154883
------------- -------------- -------------------- --------
783 26.49 ISE 16:10:49 1156576
------------- -------------- -------------------- --------
500 26.47 ISE 16:10:58 1156843
------------- -------------- -------------------- --------
224 26.46 ISE 16:12:18 1159705
------------- -------------- -------------------- --------
583 26.46 ISE 16:12:18 1159703
------------- -------------- -------------------- --------
360 26.46 ISE 16:13:13 1161397
------------- -------------- -------------------- --------
482 26.46 ISE 16:13:13 1161395
------------- -------------- -------------------- --------
522 26.46 ISE 16:13:13 1161383
------------- -------------- -------------------- --------
430 26.46 ISE 16:13:13 1161381
------------- -------------- -------------------- --------
763 26.46 ISE 16:13:31 1161989
------------- -------------- -------------------- --------
834 26.44 ISE 16:14:00 1163374
------------- -------------- -------------------- --------
891 26.44 ISE 16:14:00 1163372
------------- -------------- -------------------- --------
203 26.43 ISE 16:14:23 1164569
------------- -------------- -------------------- --------
400 26.43 ISE 16:14:23 1164567
------------- -------------- -------------------- --------
166 26.43 ISE 16:14:23 1164565
------------- -------------- -------------------- --------
504 26.43 ISE 16:15:55 1168947
------------- -------------- -------------------- --------
289 26.43 ISE 16:15:55 1168945
------------- -------------- -------------------- --------
272 26.43 ISE 16:15:55 1168943
------------- -------------- -------------------- --------
583 26.43 ISE 16:15:55 1168938
------------- -------------- -------------------- --------
583 26.43 ISE 16:15:55 1168839
------------- -------------- -------------------- --------
600 26.43 ISE 16:15:55 1168836
------------- -------------- -------------------- --------
379 26.42 ISE 16:16:18 1169952
------------- -------------- -------------------- --------
500 26.42 ISE 16:16:18 1169950
------------- -------------- -------------------- --------
342 26.43 ISE 16:16:42 1170948
------------- -------------- -------------------- --------
159 26.43 ISE 16:16:53 1171335
------------- -------------- -------------------- --------
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
POSFKODKOBDDNKD
(END) Dow Jones Newswires
October 18, 2018 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
