ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CRH Crh Plc

6,828.00
-24.00 (-0.35%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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
  -24.00 -0.35% 6,828.00 6,828.00 6,834.00 6,856.00 6,764.00 6,782.00 1,179,577 16:35:07
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Cement, Hydraulic 33.37B 3.85B 5.5577 12.29 47.28B

CRH PLC Transaction in Own Shares (3801S)

06/11/2019 7:00am

UK Regulatory


Crh (LSE:CRH)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Crh Charts.

TIDMCRH

RNS Number : 3801S

CRH PLC

06 November 2019

6(th) November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5(th) November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            80,000 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR33.46 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR33.16 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR33.3113 
---------------------------------  ---------------- 
 

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

Following settlement of the above transactions CRH will hold 51,594,049 of its ordinary shares in treasury which represents 6.11% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,796,289 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:           CRH plc 
                       ---------------------- 
 LEI                    549300MIDJNNTH068E74 
--------------------   ---------------------------------------- 
 ISIN:                  IE0001827041 
--------------------   ---------------------------------------- 
 Intermediary name:     Societe Generale 
---------------------  ---------------------------------------- 
 Intermediary code:     O2RNE8IBXP4R0TD8PU42 
---------------------  ----------------------  ---------------- 
 Time zone:             BST 
--------------------   ----------------------  ---------------- 
 Currency:              EUR 
--------------------   ---------------------------------------- 
 
   Aggregated Information 
    Trading venue             Currency          Volume Weighted   Aggregated 
                                                 Average Price      volume 
                                               ---------------- 
   Euronext Dublin               EUR                33.3113         80,000 
---------------------  ----------------------  ----------------  ----------- 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading   MatchID 
  of Shares    Share (EUR)                            Venue 
         92          33.32   EUR          08:00:04   ISE       00450822156TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        466          33.36   EUR          08:02:00   ISE       00450823136TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        106          33.36   EUR          08:02:00   ISE       00450823137TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.35   EUR          08:02:01   ISE       00450823217TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        345          33.33   EUR          08:03:02   ISE       00450823857TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          33.33   EUR          08:03:02   ISE       00450823865TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.31   EUR          08:03:03   ISE       00450824038TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          33.28   EUR          08:04:02   ISE       00450824315TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          33.27   EUR          08:04:02   ISE       00450824316TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          33.31   EUR          08:05:02   ISE       00450825267TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        162          33.32   EUR          08:06:02   ISE       00450825983TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        131          33.32   EUR          08:06:02   ISE       00450825990TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        131          33.32   EUR          08:06:02   ISE       00450825992TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        174           33.3   EUR          08:06:05   ISE       00450826286TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22           33.3   EUR          08:06:05   ISE       00450826287TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        169           33.3   EUR          08:06:05   ISE       00450826288TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          33.29   EUR          08:08:01   ISE       00450826823TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          33.29   EUR          08:08:01   ISE       00450826825TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.29   EUR          08:08:01   ISE       00450826826TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.29   EUR          08:08:01   ISE       00450826827TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        333           33.3   EUR          08:09:03   ISE       00450827363TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17           33.3   EUR          08:09:03   ISE       00450827364TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        133           33.3   EUR          08:09:03   ISE       00450827365TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6           33.3   EUR          08:09:03   ISE       00450827366TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        144           33.3   EUR          08:09:03   ISE       00450827367TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        150           33.3   EUR          08:09:03   ISE       00450827368TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        325           33.3   EUR          08:10:03   ISE       00450827993TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        367           33.3   EUR          08:10:03   ISE       00450828004TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        247          33.26   EUR          08:11:04   ISE       00450828462TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        338          33.25   EUR          08:14:00   ISE       00450829776TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          33.24   EUR          08:16:02   ISE       00450831063TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          33.24   EUR          08:16:02   ISE       00450831064TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          33.24   EUR          08:16:02   ISE       00450831065TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          33.24   EUR          08:16:02   ISE       00450831066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          33.26   EUR          08:18:00   ISE       00450831830TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         46          33.24   EUR          08:18:01   ISE       00450831936TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          33.26   EUR          08:19:05   ISE       00450832592TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        581          33.24   EUR          08:20:00   ISE       00450832609TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        138          33.24   EUR          08:21:02   ISE       00450833064TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.24   EUR          08:21:04   ISE       00450833249TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          33.24   EUR          08:21:04   ISE       00450833252TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          33.24   EUR          08:21:04   ISE       00450833260TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        332          33.23   EUR          08:22:01   ISE       00450833453TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        217          33.23   EUR          08:22:01   ISE       00450833454TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          33.22   EUR          08:23:00   ISE       00450833697TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        351          33.22   EUR          08:23:00   ISE       00450833700TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          33.22   EUR          08:23:00   ISE       00450833702TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          33.22   EUR          08:23:00   ISE       00450833703TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        125          33.22   EUR          08:24:00   ISE       00450834263TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        323          33.22   EUR          08:25:00   ISE       00450834650TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        443          33.22   EUR          08:26:04   ISE       00450835209TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        151          33.22   EUR          08:26:04   ISE       00450835211TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        553          33.22   EUR          08:30:02   ISE       00450836623TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          33.22   EUR          08:30:02   ISE       00450836625TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        103          33.22   EUR          08:30:02   ISE       00450836628TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        279          33.21   EUR          08:32:00   ISE       00450837400TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           33.2   EUR          08:32:00   ISE       00450837416TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        249          33.19   EUR          08:33:03   ISE       00450838053TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        151          33.18   EUR          08:33:03   ISE       00450838055TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          33.16   EUR          08:34:01   ISE       00450838253TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          33.23   EUR          08:40:01   ISE       00450840070TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        575          33.22   EUR          08:42:02   ISE       00450840846TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        127          33.22   EUR          08:42:02   ISE       00450840847TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78          33.23   EUR          08:42:03   ISE       00450840921TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          33.23   EUR          08:42:03   ISE       00450840922TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          33.26   EUR          08:47:02   ISE       00450842424TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        643          33.26   EUR          08:51:03   ISE       00450843643TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          33.33   EUR          08:56:00   ISE       00450844865TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.33   EUR          08:56:04   ISE       00450845008TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.33   EUR          08:57:00   ISE       00450845099TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        181          33.33   EUR          08:57:00   ISE       00450845132TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          33.33   EUR          08:57:00   ISE       00450845133TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          33.33   EUR          08:57:00   ISE       00450845134TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.36   EUR          08:58:03   ISE       00450845659TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          33.36   EUR          08:58:03   ISE       00450845660TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        416          33.36   EUR          09:02:04   ISE       00450846973TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         26          33.36   EUR          09:02:04   ISE       00450846974TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        282          33.36   EUR          09:02:04   ISE       00450846975TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          33.35   EUR          09:03:01   ISE       00450847123TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        415          33.37   EUR          09:05:00   ISE       00450847744TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.37   EUR          09:05:00   ISE       00450847765TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         38          33.37   EUR          09:06:00   ISE       00450848150TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          33.37   EUR          09:06:00   ISE       00450848151TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        434          33.36   EUR          09:07:04   ISE       00450848761TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.34   EUR          09:08:00   ISE       00450848837TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        387          33.36   EUR          09:11:02   ISE       00450849969TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.36   EUR          09:11:02   ISE       00450849970TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
       1225          33.39   EUR          09:21:04   ISE       00450853614TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        233          33.39   EUR          09:22:03   ISE       00450853903TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11           33.4   EUR          09:26:01   ISE       00450854979TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22           33.4   EUR          09:26:01   ISE       00450854980TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        181          33.39   EUR          09:27:00   ISE       00450855190TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        237          33.37   EUR          09:29:00   ISE       00450855732TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          33.36   EUR          09:31:02   ISE       00450856626TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          33.36   EUR          09:31:02   ISE       00450856627TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        167          33.36   EUR          09:32:01   ISE       00450856974TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.35   EUR          09:32:03   ISE       00450857078TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.37   EUR          09:38:03   ISE       00450859061TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        264          33.38   EUR          09:39:02   ISE       00450859281TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          33.38   EUR          09:39:03   ISE       00450859322TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          33.38   EUR          09:39:03   ISE       00450859323TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          33.38   EUR          09:39:03   ISE       00450859328TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        300          33.37   EUR          09:43:05   ISE       00450861130TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        273          33.37   EUR          09:43:05   ISE       00450861133TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         49          33.37   EUR          09:43:05   ISE       00450861137TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          33.37   EUR          09:43:05   ISE       00450861141TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          33.37   EUR          09:43:05   ISE       00450861144TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        300          33.38   EUR          09:45:04   ISE       00450861752TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.37   EUR          09:50:02   ISE       00450863780TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        215          33.37   EUR          09:50:05   ISE       00450863893TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.37   EUR          09:50:05   ISE       00450863895TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        361          33.37   EUR          09:50:05   ISE       00450863896TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          33.37   EUR          09:50:05   ISE       00450863897TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.36   EUR          09:51:04   ISE       00450864166TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          33.39   EUR          09:57:05   ISE       00450867142TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         50          33.39   EUR          09:57:05   ISE       00450867147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.39   EUR          09:58:03   ISE       00450867459TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          33.39   EUR          09:58:03   ISE       00450867461TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          33.39   EUR          09:58:03   ISE       00450867462TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          33.39   EUR          10:03:02   ISE       00450869754TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        218          33.39   EUR          10:03:03   ISE       00450869759TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        175          33.39   EUR          10:03:04   ISE       00450869855TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        274          33.38   EUR          10:05:01   ISE       00450870555TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        183          33.38   EUR          10:05:01   ISE       00450870566TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          33.39   EUR          10:14:00   ISE       00450873702TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          33.39   EUR          10:14:03   ISE       00450873871TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          33.38   EUR          10:16:02   ISE       00450874655TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        192          33.38   EUR          10:16:02   ISE       00450874656TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          33.39   EUR          10:17:05   ISE       00450875334TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         52          33.39   EUR          10:17:05   ISE       00450875341TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        220          33.39   EUR          10:17:05   ISE       00450875343TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          33.39   EUR          10:17:05   ISE       00450875359TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          33.39   EUR          10:20:03   ISE       00450877498TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          33.38   EUR          10:21:03   ISE       00450878020TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         47          33.38   EUR          10:21:03   ISE       00450878021TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        306          33.38   EUR          10:21:03   ISE       00450878022TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        378          33.38   EUR          10:24:03   ISE       00450880353TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          33.38   EUR          10:24:03   ISE       00450880354TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          33.39   EUR          10:28:03   ISE       00450881981TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         76          33.39   EUR          10:28:03   ISE       00450881996TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        368          33.38   EUR          10:29:02   ISE       00450882487TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        195          33.39   EUR          10:33:00   ISE       00450883955TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9          33.39   EUR          10:33:00   ISE       00450883956TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          33.39   EUR          10:33:01   ISE       00450884076TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          33.39   EUR          10:33:01   ISE       00450884077TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.39   EUR          10:34:03   ISE       00450884617TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          33.39   EUR          10:34:03   ISE       00450884621TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.39   EUR          10:34:03   ISE       00450884622TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        212          33.39   EUR          10:37:02   ISE       00450885732TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          33.39   EUR          10:37:02   ISE       00450885734TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          33.39   EUR          10:40:04   ISE       00450886880TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        761          33.39   EUR          10:40:04   ISE       00450886881TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         13          33.39   EUR          10:43:01   ISE       00450887661TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          33.39   EUR          10:47:01   ISE       00450889295TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          33.39   EUR          10:47:01   ISE       00450889301TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.39   EUR          10:47:01   ISE       00450889302TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        147          33.39   EUR          10:47:01   ISE       00450889303TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         98          33.39   EUR          10:47:01   ISE       00450889304TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        511           33.4   EUR          10:50:05   ISE       00450890917TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54           33.4   EUR          10:51:01   ISE       00450891121TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54           33.4   EUR          10:51:03   ISE       00450891275TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          10:51:04   ISE       00450891334TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        173          33.39   EUR          10:52:03   ISE       00450891770TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          33.39   EUR          10:52:03   ISE       00450891773TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        155          33.39   EUR          10:52:03   ISE       00450891774TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        815          33.38   EUR          10:55:05   ISE       00450893666TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.38   EUR          10:55:05   ISE       00450893667TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          33.38   EUR          10:55:05   ISE       00450893668TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        224          33.37   EUR          10:57:04   ISE       00450895023TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          33.37   EUR          10:57:04   ISE       00450895024TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          33.37   EUR          10:58:02   ISE       00450895386TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          33.37   EUR          10:59:00   ISE       00450895655TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.35   EUR          10:59:04   ISE       00450895967TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        181          33.34   EUR          11:01:00   ISE       00450896728TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          33.34   EUR          11:01:00   ISE       00450896730TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.34   EUR          11:01:00   ISE       00450896731TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        124          33.34   EUR          11:04:00   ISE       00450897835TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        154          33.34   EUR          11:04:00   ISE       00450897837TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          33.34   EUR          11:04:00   ISE       00450897838TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          33.34   EUR          11:04:00   ISE       00450897839TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          33.33   EUR          11:06:04   ISE       00450898992TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        127          33.33   EUR          11:06:04   ISE       00450898996TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          33.33   EUR          11:06:04   ISE       00450899000TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.32   EUR          11:07:01   ISE       00450899383TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.31   EUR          11:07:03   ISE       00450900094TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117           33.3   EUR          11:08:05   ISE       00450900581TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.28   EUR          11:09:01   ISE       00450900804TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        257          33.27   EUR          11:11:04   ISE       00450901888TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        226          33.27   EUR          11:11:04   ISE       00450901892TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        245          33.27   EUR          11:11:04   ISE       00450901896TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          33.27   EUR          11:11:04   ISE       00450901899TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          33.27   EUR          11:11:04   ISE       00450901901TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102          33.27   EUR          11:11:05   ISE       00450901997TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          33.27   EUR          11:11:05   ISE       00450901998TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          33.27   EUR          11:11:05   ISE       00450901999TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        101          33.27   EUR          11:11:05   ISE       00450902000TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          33.27   EUR          11:11:05   ISE       00450902001TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.27   EUR          11:11:05   ISE       00450902002TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          33.27   EUR          11:11:05   ISE       00450902003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          33.27   EUR          11:11:05   ISE       00450902004TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         68          33.27   EUR          11:11:05   ISE       00450902005TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          33.27   EUR          11:11:05   ISE       00450902006TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.27   EUR          11:11:05   ISE       00450902007TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          33.27   EUR          11:11:05   ISE       00450902008TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          33.27   EUR          11:11:05   ISE       00450902009TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128          33.27   EUR          11:11:05   ISE       00450902010TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          33.27   EUR          11:11:05   ISE       00450902011TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.27   EUR          11:11:05   ISE       00450902020TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        144          33.27   EUR          11:11:05   ISE       00450902034TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        258          33.27   EUR          11:11:05   ISE       00450902036TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          33.27   EUR          11:12:02   ISE       00450902216TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          33.29   EUR          11:14:02   ISE       00450902958TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          33.29   EUR          11:14:02   ISE       00450902959TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        128           33.3   EUR          11:15:00   ISE       00450903314TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        223          33.31   EUR          11:17:01   ISE       00450904669TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          33.31   EUR          11:17:01   ISE       00450904670TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          33.32   EUR          11:19:03   ISE       00450905701TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          33.32   EUR          11:19:03   ISE       00450905704TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          33.32   EUR          11:19:03   ISE       00450905705TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        152          33.34   EUR          11:22:02   ISE       00450907281TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        213          33.34   EUR          11:22:02   ISE       00450907282TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        164          33.34   EUR          11:22:02   ISE       00450907284TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.32   EUR          11:23:02   ISE       00450907764TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.33   EUR          11:23:03   ISE       00450907865TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          33.33   EUR          11:23:03   ISE       00450907866TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.33   EUR          11:24:04   ISE       00450908451TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.34   EUR          11:27:00   ISE       00450909457TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          33.34   EUR          11:27:00   ISE       00450909459TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         86          33.34   EUR          11:27:00   ISE       00450909475TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          33.33   EUR          11:28:00   ISE       00450909880TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          33.33   EUR          11:28:00   ISE       00450909883TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          33.32   EUR          11:28:00   ISE       00450909885TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.33   EUR          11:29:02   ISE       00450910637TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        243          33.32   EUR          11:29:05   ISE       00450910820TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        228          33.32   EUR          11:32:02   ISE       00450912237TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          33.32   EUR          11:32:02   ISE       00450912238TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        190          33.32   EUR          11:42:05   ISE       00450917003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        635          33.32   EUR          11:42:05   ISE       00450917005TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          33.32   EUR          11:42:05   ISE       00450917006TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.31   EUR          11:43:00   ISE       00450917095TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.27   EUR          11:43:03   ISE       00450917330TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.28   EUR          11:45:02   ISE       00450918027TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         80          33.27   EUR          11:46:02   ISE       00450918558TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          33.27   EUR          11:51:02   ISE       00450920985TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        146          33.27   EUR          11:51:02   ISE       00450920986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.27   EUR          11:52:00   ISE       00450921241TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         45          33.27   EUR          11:52:00   ISE       00450921242TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          33.27   EUR          11:52:00   ISE       00450921248TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          33.27   EUR          11:52:01   ISE       00450921253TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.27   EUR          11:52:01   ISE       00450921256TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        379          33.28   EUR          11:54:01   ISE       00450922198TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          33.29   EUR          11:58:00   ISE       00450924058TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         95          33.29   EUR          11:58:00   ISE       00450924059TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          33.29   EUR          11:58:01   ISE       00450924093TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          33.29   EUR          11:58:01   ISE       00450924094TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        527           33.3   EUR          11:59:05   ISE       00450924935TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        300           33.3   EUR          11:59:05   ISE       00450925007TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.31   EUR          12:07:03   ISE       00450928810TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.31   EUR          12:07:03   ISE       00450928829TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         51          33.31   EUR          12:07:03   ISE       00450928830TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.29   EUR          12:08:00   ISE       00450928986TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        324          33.29   EUR          12:08:00   ISE       00450928987TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        193          33.29   EUR          12:08:00   ISE       00450928988TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.32   EUR          12:09:01   ISE       00450929631TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          33.32   EUR          12:09:01   ISE       00450929634TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          33.31   EUR          12:09:02   ISE       00450929765TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          33.31   EUR          12:09:02   ISE       00450929767TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        212           33.3   EUR          12:12:04   ISE       00450931039TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        103           33.3   EUR          12:12:04   ISE       00450931066TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        221          33.31   EUR          12:21:05   ISE       00450935201TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          33.31   EUR          12:22:04   ISE       00450935477TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        680           33.3   EUR          12:26:01   ISE       00450936746TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        227           33.3   EUR          12:26:01   ISE       00450936747TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          33.29   EUR          12:27:02   ISE       00450937173TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.28   EUR          12:29:02   ISE       00450937836TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          33.27   EUR          12:33:00   ISE       00450939903TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        476          33.26   EUR          12:37:05   ISE       00450941727TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         20          33.28   EUR          12:44:02   ISE       00450943975TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8          33.28   EUR          12:44:02   ISE       00450943976TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          33.28   EUR          12:44:02   ISE       00450943977TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         72          33.28   EUR          12:47:02   ISE       00450945427TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        119          33.28   EUR          12:47:02   ISE       00450945434TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63          33.28   EUR          12:47:02   ISE       00450945435TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          33.28   EUR          12:47:02   ISE       00450945442TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         15          33.28   EUR          12:47:02   ISE       00450945445TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          33.28   EUR          12:47:02   ISE       00450945446TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        606          33.27   EUR          12:51:01   ISE       00450947205TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        257          33.28   EUR          12:51:01   ISE       00450947206TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        180          33.27   EUR          12:51:04   ISE       00450947383TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        208          33.25   EUR          12:54:02   ISE       00450948571TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        131          33.25   EUR          12:54:02   ISE       00450948573TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        328          33.24   EUR          12:59:03   ISE       00450950324TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         41          33.24   EUR          12:59:03   ISE       00450950328TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          33.24   EUR          12:59:03   ISE       00450950334TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         99          33.24   EUR          12:59:03   ISE       00450950340TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          33.24   EUR          12:59:03   ISE       00450950341TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        550          33.21   EUR          13:05:00   ISE       00450952971TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.21   EUR          13:05:00   ISE       00450952973TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        197          33.21   EUR          13:05:00   ISE       00450952974TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         14          33.21   EUR          13:05:00   ISE       00450952976TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         84          33.21   EUR          13:05:00   ISE       00450952978TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          33.19   EUR          13:06:01   ISE       00450953478TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        263          33.19   EUR          13:09:05   ISE       00450954691TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        411          33.19   EUR          13:09:05   ISE       00450954693TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        357          33.19   EUR          13:09:05   ISE       00450954695TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         12          33.19   EUR          13:09:05   ISE       00450954696TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         91          33.19   EUR          13:09:05   ISE       00450954708TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        266          33.19   EUR          13:10:01   ISE       00450954883TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        357          33.19   EUR          13:10:01   ISE       00450954885TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        357          33.19   EUR          13:10:01   ISE       00450954886TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        343          33.19   EUR          13:10:01   ISE       00450954887TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        160          33.19   EUR          13:10:04   ISE       00450955087TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        384          33.25   EUR          13:23:01   ISE       00450960208TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         74          33.23   EUR          13:25:03   ISE       00450961153TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.23   EUR          13:26:00   ISE       00450961386TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          33.24   EUR          13:26:02   ISE       00450961593TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        394          33.25   EUR          13:31:00   ISE       00450963993TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         24          33.25   EUR          13:31:00   ISE       00450963994TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          33.25   EUR          13:31:00   ISE       00450964018TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.25   EUR          13:31:00   ISE       00450964019TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          33.25   EUR          13:31:00   ISE       00450964020TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          33.25   EUR          13:31:00   ISE       00450964025TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          33.25   EUR          13:31:00   ISE       00450964045TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.25   EUR          13:31:00   ISE       00450964047TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          7          33.25   EUR          13:31:01   ISE       00450964184TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         48          33.25   EUR          13:31:01   ISE       00450964185TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.26   EUR          13:32:02   ISE       00450964811TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.26   EUR          13:32:03   ISE       00450964869TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.26   EUR          13:32:04   ISE       00450964972TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.26   EUR          13:33:00   ISE       00450965050TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.26   EUR          13:33:01   ISE       00450965128TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.26   EUR          13:33:03   ISE       00450965317TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         46          33.26   EUR          13:33:04   ISE       00450965465TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.26   EUR          13:33:04   ISE       00450965469TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.26   EUR          13:33:05   ISE       00450965555TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         35          33.26   EUR          13:33:05   ISE       00450965580TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          33.26   EUR          13:33:05   ISE       00450965581TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.26   EUR          13:34:00   ISE       00450965651TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.26   EUR          13:34:03   ISE       00450965952TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.26   EUR          13:34:03   ISE       00450965967TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.26   EUR          13:34:04   ISE       00450966060TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.26   EUR          13:34:05   ISE       00450966084TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          33.27   EUR          13:35:00   ISE       00450966135TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94          33.27   EUR          13:35:00   ISE       00450966136TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        693          33.26   EUR          13:35:00   ISE       00450966196TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          33.26   EUR          13:39:01   ISE       00450968224TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         42          33.26   EUR          13:39:01   ISE       00450968225TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.26   EUR          13:39:02   ISE       00450968252TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          33.26   EUR          13:39:03   ISE       00450968304TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         18          33.26   EUR          13:39:03   ISE       00450968366TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          33.26   EUR          13:39:03   ISE       00450968367TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          33.26   EUR          13:39:04   ISE       00450968428TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.26   EUR          13:39:05   ISE       00450968472TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.26   EUR          13:39:05   ISE       00450968496TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        713          33.27   EUR          13:42:05   ISE       00450969911TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        556          33.27   EUR          13:42:05   ISE       00450969912TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.29   EUR          13:52:01   ISE       00450974178TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.29   EUR          13:52:01   ISE       00450974179TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        476          33.29   EUR          13:52:01   ISE       00450974180TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        134          33.29   EUR          13:52:01   ISE       00450974187TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        161          33.29   EUR          13:52:01   ISE       00450974192TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        400          33.28   EUR          13:52:04   ISE       00450974506TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         89          33.28   EUR          13:52:04   ISE       00450974507TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         83          33.28   EUR          13:53:04   ISE       00450974921TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27          33.28   EUR          13:53:04   ISE       00450974923TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.28   EUR          13:53:04   ISE       00450974927TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          33.27   EUR          13:54:04   ISE       00450975335TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         79          33.27   EUR          13:54:04   ISE       00450975336TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.29   EUR          13:57:05   ISE       00450976595TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        104          33.29   EUR          13:57:05   ISE       00450976596TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.29   EUR          13:57:05   ISE       00450976607TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.29   EUR          13:57:05   ISE       00450976641TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60           33.3   EUR          13:59:05   ISE       00450977464TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        102           33.3   EUR          13:59:05   ISE       00450977465TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        689           33.3   EUR          14:00:03   ISE       00450977946TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         63           33.3   EUR          14:00:03   ISE       00450977954TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.29   EUR          14:01:00   ISE       00450978233TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          33.29   EUR          14:02:05   ISE       00450979063TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        169          33.28   EUR          14:03:04   ISE       00450979402TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.28   EUR          14:04:00   ISE       00450979553TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        334          33.27   EUR          14:04:01   ISE       00450979660TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        259          33.26   EUR          14:05:01   ISE       00450980076TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         29          33.26   EUR          14:07:02   ISE       00450980984TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        175          33.26   EUR          14:07:05   ISE       00450981230TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          33.26   EUR          14:08:00   ISE       00450981350TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          33.27   EUR          14:11:02   ISE       00450982865TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.28   EUR          14:12:01   ISE       00450983128TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.28   EUR          14:12:02   ISE       00450983161TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        107          33.28   EUR          14:12:05   ISE       00450983365TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.28   EUR          14:13:04   ISE       00450983629TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          33.28   EUR          14:14:03   ISE       00450984001TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        155          33.28   EUR          14:14:03   ISE       00450984003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         31          33.28   EUR          14:14:03   ISE       00450984007TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        194          33.28   EUR          14:14:03   ISE       00450984008TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.28   EUR          14:18:02   ISE       00450985827TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.28   EUR          14:19:02   ISE       00450986224TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.28   EUR          14:19:03   ISE       00450986279TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          6          33.28   EUR          14:19:03   ISE       00450986280TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         70          33.27   EUR          14:19:04   ISE       00450986402TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          33.27   EUR          14:19:04   ISE       00450986403TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         49          33.27   EUR          14:19:04   ISE       00450986404TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          33.26   EUR          14:20:02   ISE       00450986777TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          33.26   EUR          14:21:04   ISE       00450987407TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        110          33.25   EUR          14:22:01   ISE       00450987583TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        225          33.24   EUR          14:23:01   ISE       00450988260TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        218          33.24   EUR          14:25:05   ISE       00450989163TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        191          33.24   EUR          14:25:05   ISE       00450989166TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        205          33.24   EUR          14:25:05   ISE       00450989167TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         90          33.23   EUR          14:27:01   ISE       00450989729TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          33.23   EUR          14:27:01   ISE       00450989731TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        117          33.23   EUR          14:27:01   ISE       00450989732TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        119          33.25   EUR          14:29:03   ISE       00450990750TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        400          33.24   EUR          14:30:00   ISE       00450991019TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        253          33.25   EUR          14:30:02   ISE       00450991525TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        137          33.25   EUR          14:32:01   ISE       00450993133TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.25   EUR          14:32:02   ISE       00450993204TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.25   EUR          14:32:02   ISE       00450993251TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        130          33.25   EUR          14:32:05   ISE       00450993625TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          33.25   EUR          14:33:00   ISE       00450993690TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         73          33.25   EUR          14:33:01   ISE       00450993817TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        131          33.25   EUR          14:33:01   ISE       00450993824TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         93          33.26   EUR          14:33:04   ISE       00450994117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.26   EUR          14:34:01   ISE       00450994502TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.26   EUR          14:34:02   ISE       00450994556TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        189          33.26   EUR          14:35:03   ISE       00450995171TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        159          33.26   EUR          14:35:03   ISE       00450995172TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          33.27   EUR          14:35:05   ISE       00450995344TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.29   EUR          14:36:02   ISE       00450995676TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        176          33.29   EUR          14:36:02   ISE       00450995692TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56          33.29   EUR          14:36:03   ISE       00450995709TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        200          33.28   EUR          14:37:01   ISE       00450996087TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          33.28   EUR          14:37:01   ISE       00450996088TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.28   EUR          14:37:01   ISE       00450996096TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207           33.3   EUR          14:38:01   ISE       00450996740TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         45           33.3   EUR          14:38:02   ISE       00450996852TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          9           33.3   EUR          14:38:02   ISE       00450996853TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132           33.3   EUR          14:38:02   ISE       00450996889TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        442          33.31   EUR          14:38:03   ISE       00450996953TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        120           33.3   EUR          14:38:05   ISE       00450997119TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          33.29   EUR          14:39:02   ISE       00450997339TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62          33.28   EUR          14:39:03   ISE       00450997492TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         36          33.27   EUR          14:40:02   ISE       00450998002TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        243          33.27   EUR          14:40:02   ISE       00450998003TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        234          33.28   EUR          14:41:04   ISE       00450998575TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          33.28   EUR          14:41:04   ISE       00450998576TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82           33.3   EUR          14:44:00   ISE       00450999913TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         34           33.3   EUR          14:44:00   ISE       00450999914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         27           33.3   EUR          14:44:00   ISE       00450999916TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        497           33.3   EUR          14:44:00   ISE       00450999929TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        229          33.29   EUR          14:45:04   ISE       00451000895TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.29   EUR          14:45:04   ISE       00451000899TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.29   EUR          14:45:04   ISE       00451000903TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         10          33.29   EUR          14:45:04   ISE       00451000905TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        272          33.28   EUR          14:47:00   ISE       00451002146TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         39          33.28   EUR          14:47:00   ISE       00451002147TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         96          33.31   EUR          14:48:04   ISE       00451003645TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        377           33.3   EUR          14:49:01   ISE       00451004029TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         71          33.33   EUR          14:50:05   ISE       00451005214TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        312          33.33   EUR          14:55:02   ISE       00451008492TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        165          33.33   EUR          14:55:02   ISE       00451008501TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        202          33.33   EUR          14:55:02   ISE       00451008518TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          33.33   EUR          14:55:02   ISE       00451008519TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          33.33   EUR          14:55:04   ISE       00451008702TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        133          33.33   EUR          14:55:04   ISE       00451008703TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.33   EUR          14:55:04   ISE       00451008721TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        250          33.35   EUR          14:57:01   ISE       00451009813TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          33.35   EUR          14:57:01   ISE       00451009819TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         82          33.35   EUR          14:57:01   ISE       00451009823TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57          33.35   EUR          14:57:01   ISE       00451009914TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         69          33.36   EUR          14:57:03   ISE       00451010010TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        554          33.35   EUR          14:57:03   ISE       00451010033TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        108          33.35   EUR          14:58:00   ISE       00451010463TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        185          33.35   EUR          14:58:03   ISE       00451010787TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        225          33.36   EUR          14:59:04   ISE       00451011583TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        171          33.39   EUR          15:00:00   ISE       00451012266TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        124          33.38   EUR          15:00:03   ISE       00451013250TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          33.39   EUR          15:01:00   ISE       00451014009TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        136          33.43   EUR          15:02:00   ISE       00451015308TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         35          33.43   EUR          15:02:00   ISE       00451015309TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        140          33.42   EUR          15:02:01   ISE       00451015447TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.41   EUR          15:02:02   ISE       00451015584TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        341          33.44   EUR          15:04:00   ISE       00451016826TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         81          33.44   EUR          15:04:00   ISE       00451016829TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        111          33.43   EUR          15:04:02   ISE       00451017181TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        214          33.41   EUR          15:05:01   ISE       00451017956TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          33.41   EUR          15:06:01   ISE       00451018751TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        228          33.41   EUR          15:07:02   ISE       00451019978TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75           33.4   EUR          15:07:05   ISE       00451020256TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132           33.4   EUR          15:07:05   ISE       00451020257TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        112           33.4   EUR          15:08:02   ISE       00451020737TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         75          33.39   EUR          15:08:03   ISE       00451020953TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          33.38   EUR          15:09:00   ISE       00451021408TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.36   EUR          15:09:01   ISE       00451021538TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        207          33.35   EUR          15:10:01   ISE       00451022504TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        342          33.35   EUR          15:12:01   ISE       00451023944TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        120          33.35   EUR          15:12:01   ISE       00451023951TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        251          33.34   EUR          15:13:01   ISE       00451024556TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          33.34   EUR          15:14:00   ISE       00451025097TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        131          33.33   EUR          15:15:02   ISE       00451026174TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        176          33.33   EUR          15:15:02   ISE       00451026177TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.33   EUR          15:15:02   ISE       00451026195TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        122          33.35   EUR          15:15:05   ISE       00451026532TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        337          33.37   EUR          15:18:03   ISE       00451028603TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65          33.38   EUR          15:18:04   ISE       00451028836TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        444          33.37   EUR          15:18:05   ISE       00451028895TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        109          33.37   EUR          15:18:05   ISE       00451028896TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         66          33.37   EUR          15:20:03   ISE       00451030111TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61          33.37   EUR          15:20:04   ISE       00451030145TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        132          33.37   EUR          15:21:01   ISE       00451030496TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         92          33.37   EUR          15:22:05   ISE       00451031799TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        424          33.37   EUR          15:22:05   ISE       00451031800TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        322          33.37   EUR          15:22:05   ISE       00451031801TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.36   EUR          15:24:02   ISE       00451032677TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        129          33.37   EUR          15:25:02   ISE       00451033587TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         64          33.37   EUR          15:25:02   ISE       00451033604TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1          33.36   EUR          15:26:03   ISE       00451034713TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.36   EUR          15:26:03   ISE       00451034714TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         97          33.35   EUR          15:26:05   ISE       00451035004TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.35   EUR          15:26:05   ISE       00451035079TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54          33.35   EUR          15:27:03   ISE       00451035638TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         21          33.35   EUR          15:27:04   ISE       00451035689TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         44          33.35   EUR          15:28:00   ISE       00451036071TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        123          33.35   EUR          15:28:03   ISE       00451036324TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         60          33.36   EUR          15:30:01   ISE       00451037613TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         37          33.36   EUR          15:30:01   ISE       00451037614TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        116          33.36   EUR          15:30:01   ISE       00451037616TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        114          33.36   EUR          15:31:02   ISE       00451038696TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         35          33.35   EUR          15:32:00   ISE       00451039076TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        221          33.36   EUR          15:33:04   ISE       00451040128TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.36   EUR          15:33:04   ISE       00451040141TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         23          33.36   EUR          15:33:04   ISE       00451040143TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         58          33.36   EUR          15:33:05   ISE       00451040222TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        160          33.38   EUR          15:34:04   ISE       00451040785TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        113          33.37   EUR          15:34:05   ISE       00451040870TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         40          33.37   EUR          15:34:05   ISE       00451040872TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        115          33.37   EUR          15:35:03   ISE       00451041428TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59          33.37   EUR          15:35:03   ISE       00451041450TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.38   EUR          15:36:03   ISE       00451041958TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.38   EUR          15:36:05   ISE       00451042207TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        122          33.39   EUR          15:38:02   ISE       00451043116TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         88          33.39   EUR          15:38:02   ISE       00451043117TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        180          33.39   EUR          15:38:04   ISE       00451043484TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        174          33.38   EUR          15:39:02   ISE       00451043966TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        118          33.39   EUR          15:40:00   ISE       00451044407TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        229          33.41   EUR          15:41:01   ISE       00451045121TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:42:02   ISE       00451045826TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         65           33.4   EUR          15:42:02   ISE       00451045832TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:42:04   ISE       00451045932TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         54           33.4   EUR          15:42:05   ISE       00451046130TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        275          33.39   EUR          15:44:02   ISE       00451047072TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         62           33.4   EUR          15:44:05   ISE       00451047450TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          8           33.4   EUR          15:44:05   ISE       00451047538TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5           33.4   EUR          15:45:00   ISE       00451047552TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          3           33.4   EUR          15:45:00   ISE       00451047554TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5           33.4   EUR          15:45:00   ISE       00451047574TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         61           33.4   EUR          15:45:02   ISE       00451047995TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:45:03   ISE       00451048083TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:45:04   ISE       00451048159TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57           33.4   EUR          15:45:05   ISE       00451048243TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56           33.4   EUR          15:46:01   ISE       00451048404TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          1           33.4   EUR          15:46:02   ISE       00451048440TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:46:02   ISE       00451048441TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         94           33.4   EUR          15:46:05   ISE       00451048795TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2           33.4   EUR          15:46:05   ISE       00451048797TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        199          33.39   EUR          15:47:00   ISE       00451049018TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         67          33.39   EUR          15:47:00   ISE       00451049028TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        121          33.39   EUR          15:47:04   ISE       00451049412TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        100          33.39   EUR          15:48:03   ISE       00451049941TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          2          33.39   EUR          15:48:03   ISE       00451049942TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        290          33.39   EUR          15:49:01   ISE       00451050299TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        145          33.39   EUR          15:50:02   ISE       00451050932TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55          33.39   EUR          15:50:02   ISE       00451050993TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        141           33.4   EUR          15:51:01   ISE       00451051568TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         78           33.4   EUR          15:51:02   ISE       00451051732TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:51:05   ISE       00451052053TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         59           33.4   EUR          15:52:00   ISE       00451052353TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         57           33.4   EUR          15:52:00   ISE       00451052401TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:52:03   ISE       00451052619TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         55           33.4   EUR          15:52:05   ISE       00451052790TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        103           33.4   EUR          15:53:04   ISE       00451053529TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        161           33.4   EUR          15:54:00   ISE       00451053848TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         56           33.4   EUR          15:54:01   ISE       00451053971TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
        105          33.39   EUR          15:54:02   ISE       00451054154TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17           33.4   EUR          15:56:04   ISE       00451055942TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         22          33.43   EUR          15:59:03   ISE       00451058071TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          33.44   EUR          16:01:03   ISE       00451059587TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         19          33.44   EUR          16:03:05   ISE       00451060753TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          33.45   EUR          16:05:05   ISE       00451062127TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
          5          33.46   EUR          16:08:03   ISE       00451063838TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          33.46   EUR          16:08:03   ISE       00451063839TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          33.46   EUR          16:10:02   ISE       00451064922TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         16          33.45   EUR          16:12:01   ISE       00451066001TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         17          33.45   EUR          16:14:00   ISE       00451066886TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
         11          33.46   EUR          16:15:05   ISE       00451068074TRLO0-1 
             -------------  ---------  -----------  --------  ------------------- 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSCKPDDOBDDPDK

(END) Dow Jones Newswires

November 06, 2019 02:00 ET (07:00 GMT)

1 Year Crh Chart

1 Year Crh Chart

1 Month Crh Chart

1 Month Crh Chart

Your Recent History

Delayed Upgrade Clock