Picture of CRH logo

CRH CRH News Story

0.000.00%
us flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapSuper Stock

REG - CRH PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230602:nRSB4233Ba&default-theme=true

RNS Number : 4233B  CRH PLC  02 June 2023

 2(nd) June 2023

 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 1(st) June 2023 it purchased the following
 number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
 and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The
 ordinary shares purchased will be held as treasury shares.

                                                           Euronext Dublin   London Stock Exchange
 Number of ordinary shares purchased:                      304,507           148,648
 Highest price paid per share:                             €44.7900          GBp 3,841.0000
 Lowest price paid per share:                              €44.1200          GBp 3,784.0000
 Volume weighted average price paid:                       €44.3883          GBp 3,811.9872

 The purchases form part of CRH's intention to buy back ordinary shares of up
 to $750 million* in the period to 29(th) June 2023 following its announcement
 on 31(st) March 2023 and were effected by CRH's broker as part of the
 Programme announced on 31(st) March 2023.

 Following settlement of the above transactions CRH will hold 20,623,508 of its
 ordinary shares in treasury which represents 2.742% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 731,516,830 ordinary shares in
 issue (excluding treasury shares).

 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market
 Abuse Regulation') (including as it forms part of retained EU law in the
 United Kingdom ('UK') from time to time and, where relevant, pursuant to the
 UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
 (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
 trades made on 1(st) June 2023 by UBS on behalf of CRH as part of the buyback
 programme is scheduled to this announcement.
 *Being an amount equal to €690 million (based on a FX Rate of $1:€0.92
 fixed for the duration of the buyback programme).

 Contact
 Diarmuid Enright
 Assistant Company Secretary
 Tel: 00 3531 6344340

 

 

 

 

 

 

 Issuer name:                            CRH plc
 LEI                                     549300MIDJNNTH068E74
 ISIN:                                   IE0001827041
 Intermediary name:                      UBS Europe SE
 Intermediary code:                      UBSWDE24
 Time zone:                              BST
 Currency:                               EUR & GBp (as indicated below)
 Date of Transactions:                   01/06/2023

 Aggregated Information

 Trading venue                           Currency            Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR                 44.3883                        304,507
 London Stock Exchange (XLON)            GBp                 3,811.9872                     148,648

 London Stock Exchange

 Number of        Price per Share (GBp)  Trading Venue       Time of Transaction            MatchId

Shares
 348              3,839                  LSE                 08:08:02                       1484991
 156              3,841                  LSE                 08:09:34                       1487200
 369              3,841                  LSE                 08:09:34                       1487198
 300              3,841                  LSE                 08:09:34                       1487196
 224              3,839                  LSE                 08:10:12                       1487999
 334              3,839                  LSE                 08:10:36                       1488654
 337              3,839                  LSE                 08:10:36                       1488652
 93               3,839                  LSE                 08:10:36                       1488650
 339              3,837                  LSE                 08:12:09                       1490469
 306              3,837                  LSE                 08:13:07                       1491483
 316              3,838                  LSE                 08:15:57                       1495100
 316              3,839                  LSE                 08:15:57                       1495093
 319              3,833                  LSE                 08:17:53                       1497472
 347              3,832                  LSE                 08:19:07                       1498976
 367              3,828                  LSE                 08:22:07                       1502654
 362              3,828                  LSE                 08:25:39                       1506827
 7                3,828                  LSE                 08:25:39                       1506825
 300              3,828                  LSE                 08:25:39                       1506823
 360              3,834                  LSE                 08:29:12                       1511145
 366              3,839                  LSE                 08:32:07                       1515393
 326              3,838                  LSE                 08:32:25                       1515947
 298              3,832                  LSE                 08:34:08                       1518139
 365              3,831                  LSE                 08:35:53                       1520967
 42               3,832                  LSE                 08:39:10                       1525813
 256              3,832                  LSE                 08:39:10                       1525811
 1                3,827                  LSE                 08:40:00                       1527008
 302              3,827                  LSE                 08:40:00                       1527006
 29               3,830                  LSE                 08:43:39                       1531789
 287              3,830                  LSE                 08:43:39                       1531787
 262              3,834                  LSE                 08:46:12                       1535957
 108              3,834                  LSE                 08:46:12                       1535955
 331              3,834                  LSE                 08:46:12                       1535953
 211              3,830                  LSE                 08:51:18                       1544292
 150              3,830                  LSE                 08:51:18                       1544290
 346              3,839                  LSE                 08:58:36                       1555920
 93               3,839                  LSE                 08:58:37                       1555944
 504              3,839                  LSE                 08:58:37                       1555942
 432              3,838                  LSE                 08:58:57                       1556537
 20               3,838                  LSE                 09:00:53                       1559636
 300              3,838                  LSE                 09:00:53                       1559634
 20               3,833                  LSE                 09:01:48                       1560963
 300              3,833                  LSE                 09:01:48                       1560961
 301              3,824                  LSE                 09:05:47                       1566580
 204              3,823                  LSE                 09:07:01                       1568290
 163              3,823                  LSE                 09:07:01                       1568292
 7                3,820                  LSE                 09:07:56                       1569994
 330              3,820                  LSE                 09:07:56                       1569992
 105              3,826                  LSE                 09:10:30                       1576316
 207              3,826                  LSE                 09:10:30                       1576314
 153              3,824                  LSE                 09:10:35                       1576669
 113              3,824                  LSE                 09:10:35                       1576667
 113              3,824                  LSE                 09:10:35                       1576665
 64               3,827                  LSE                 09:12:01                       1578333
 246              3,827                  LSE                 09:12:01                       1578331
 211              3,829                  LSE                 09:15:23                       1582840
 43               3,829                  LSE                 09:15:23                       1582838
 122              3,829                  LSE                 09:15:23                       1582836
 165              3,829                  LSE                 09:15:23                       1582834
 135              3,829                  LSE                 09:15:23                       1582842
 131              3,828                  LSE                 09:16:28                       1584319
 222              3,828                  LSE                 09:16:28                       1584321
 61               3,828                  LSE                 09:17:02                       1585111
 298              3,828                  LSE                 09:17:02                       1585109
 8                3,828                  LSE                 09:17:02                       1585107
 254              3,827                  LSE                 09:17:26                       1585585
 86               3,827                  LSE                 09:17:26                       1585583
 301              3,830                  LSE                 09:19:47                       1589433
 76               3,833                  LSE                 09:25:14                       1596395
 234              3,833                  LSE                 09:25:14                       1596393
 1                3,832                  LSE                 09:25:56                       1597408
 300              3,832                  LSE                 09:25:56                       1597406
 292              3,832                  LSE                 09:32:32                       1606963
 400              3,834                  LSE                 09:33:17                       1608017
 442              3,833                  LSE                 09:33:17                       1608015
 96               3,834                  LSE                 09:33:17                       1608021
 56               3,834                  LSE                 09:33:17                       1608019
 428              3,832                  LSE                 09:34:00                       1608786
 304              3,831                  LSE                 09:37:42                       1614394
 94               3,832                  LSE                 09:37:42                       1614372
 102              3,832                  LSE                 09:37:42                       1614370
 117              3,832                  LSE                 09:37:42                       1614366
 205              3,832                  LSE                 09:37:42                       1614364
 95               3,832                  LSE                 09:37:42                       1614362
 267              3,832                  LSE                 09:37:42                       1614360
 93               3,832                  LSE                 09:40:23                       1618503
 32               3,832                  LSE                 09:40:23                       1618501
 268              3,832                  LSE                 09:40:23                       1618499
 300              3,832                  LSE                 09:40:23                       1618497
 380              3,831                  LSE                 09:41:06                       1619599
 170              3,830                  LSE                 09:41:07                       1619626
 158              3,830                  LSE                 09:41:07                       1619628
 93               3,831                  LSE                 09:42:11                       1621193
 269              3,831                  LSE                 09:42:11                       1621191
 209              3,832                  LSE                 09:44:57                       1625037
 96               3,832                  LSE                 09:44:57                       1625035
 256              3,832                  LSE                 09:44:57                       1625033
 83               3,832                  LSE                 09:44:57                       1625031
 303              3,839                  LSE                 09:51:43                       1633028
 322              3,839                  LSE                 09:53:05                       1634525
 357              3,839                  LSE                 09:53:30                       1634945
 332              3,839                  LSE                 09:54:33                       1635994
 91               3,839                  LSE                 09:55:16                       1636844
 242              3,839                  LSE                 09:55:16                       1636842
 522              3,839                  LSE                 09:57:21                       1638881
 145              3,839                  LSE                 09:59:49                       1641694
 169              3,839                  LSE                 09:59:49                       1641692
 314              3,839                  LSE                 09:59:49                       1641696
 340              3,839                  LSE                 10:00:12                       1642190
 349              3,838                  LSE                 10:00:24                       1642412
 232              3,837                  LSE                 10:00:54                       1642936
 99               3,837                  LSE                 10:00:54                       1642934
 48               3,834                  LSE                 10:03:57                       1645882
 320              3,834                  LSE                 10:03:57                       1645880
 65               3,835                  LSE                 10:06:04                       1648875
 300              3,835                  LSE                 10:06:04                       1648873
 336              3,834                  LSE                 10:06:43                       1649623
 356              3,832                  LSE                 10:08:04                       1650989
 326              3,833                  LSE                 10:11:29                       1654719
 178              3,831                  LSE                 10:13:21                       1656311
 153              3,831                  LSE                 10:13:21                       1656313
 338              3,828                  LSE                 10:15:00                       1658034
 336              3,827                  LSE                 10:16:00                       1659168
 111              3,828                  LSE                 10:18:49                       1662166
 110              3,828                  LSE                 10:18:49                       1662164
 96               3,828                  LSE                 10:18:49                       1662162
 114              3,828                  LSE                 10:18:49                       1662159
 218              3,828                  LSE                 10:18:49                       1662157
 302              3,828                  LSE                 10:25:03                       1668743
 210              3,801                  LSE                 11:33:00                       1729243
 160              3,801                  LSE                 11:33:00                       1729240
 185              3,802                  LSE                 11:33:00                       1729234
 143              3,802                  LSE                 11:33:00                       1729232
 181              3,801                  LSE                 11:33:45                       1729657
 120              3,801                  LSE                 11:33:45                       1729655
 81               3,800                  LSE                 11:33:46                       1729674
 50               3,801                  LSE                 11:35:44                       1730740
 304              3,801                  LSE                 11:35:44                       1730738
 169              3,800                  LSE                 11:41:43                       1734487
 196              3,800                  LSE                 11:41:43                       1734485
 427              3,800                  LSE                 11:41:43                       1734483
 379              3,802                  LSE                 11:44:53                       1736334
 124              3,806                  LSE                 11:47:42                       1737844
 300              3,806                  LSE                 11:47:42                       1737842
 338              3,805                  LSE                 11:49:52                       1739335
 57               3,805                  LSE                 11:49:52                       1739327
 102              3,805                  LSE                 11:49:52                       1739329
 95               3,805                  LSE                 11:49:52                       1739331
 84               3,805                  LSE                 11:49:52                       1739333
 139              3,805                  LSE                 11:49:52                       1739321
 13               3,805                  LSE                 11:49:52                       1739319
 300              3,805                  LSE                 11:49:52                       1739317
 2                3,805                  LSE                 11:49:52                       1739315
 338              3,803                  LSE                 11:52:36                       1740803
 309              3,803                  LSE                 11:57:50                       1744154
 7                3,802                  LSE                 11:59:36                       1745295
 300              3,802                  LSE                 11:59:36                       1745293
 66               3,804                  LSE                 12:06:06                       1748861
 258              3,804                  LSE                 12:06:06                       1748859
 28               3,801                  LSE                 12:11:11                       1751458
 228              3,801                  LSE                 12:11:11                       1751456
 48               3,801                  LSE                 12:11:13                       1751472
 87               3,799                  LSE                 12:16:21                       1754119
 102              3,799                  LSE                 12:16:21                       1754117
 372              3,798                  LSE                 12:16:25                       1754145
 51               3,798                  LSE                 12:20:16                       1756423
 300              3,798                  LSE                 12:20:16                       1756421
 340              3,798                  LSE                 12:22:42                       1757835
 93               3,799                  LSE                 12:24:37                       1759092
 300              3,799                  LSE                 12:24:37                       1759090
 465              3,798                  LSE                 12:24:39                       1759103
 141              3,799                  LSE                 12:29:16                       1761262
 213              3,799                  LSE                 12:29:16                       1761260
 308              3,798                  LSE                 12:29:54                       1761580
 10               3,798                  LSE                 12:29:54                       1761576
 336              3,798                  LSE                 12:29:54                       1761574
 25               3,797                  LSE                 12:33:53                       1764778
 323              3,797                  LSE                 12:33:53                       1764776
 160              3,799                  LSE                 12:35:27                       1765817
 208              3,799                  LSE                 12:35:27                       1765819
 149              3,798                  LSE                 12:37:12                       1766823
 207              3,798                  LSE                 12:37:12                       1766821
 83               3,798                  LSE                 12:44:59                       1771589
 100              3,798                  LSE                 12:44:59                       1771580
 89               3,798                  LSE                 12:44:59                       1771578
 63               3,798                  LSE                 12:44:59                       1771576
 304              3,798                  LSE                 12:44:59                       1771574
 41               3,798                  LSE                 12:44:59                       1771570
 368              3,797                  LSE                 12:46:54                       1772775
 372              3,796                  LSE                 12:47:45                       1773301
 58               3,796                  LSE                 12:48:04                       1773633
 258              3,796                  LSE                 12:48:22                       1773802
 45               3,796                  LSE                 12:48:22                       1773800
 124              3,795                  LSE                 12:49:06                       1774340
 62               3,796                  LSE                 12:51:35                       1775827
 248              3,796                  LSE                 12:51:35                       1775825
 200              3,795                  LSE                 12:55:41                       1778105
 131              3,795                  LSE                 12:55:41                       1778103
 50               3,792                  LSE                 12:57:42                       1779554
 300              3,792                  LSE                 12:57:42                       1779552
 300              3,793                  LSE                 13:00:49                       1781825
 16               3,793                  LSE                 13:00:49                       1781823
 198              3,793                  LSE                 13:01:08                       1782077
 125              3,793                  LSE                 13:01:08                       1782075
 18               3,793                  LSE                 13:01:08                       1782073
 71               3,795                  LSE                 13:03:44                       1783816
 288              3,795                  LSE                 13:03:44                       1783814
 300              3,789                  LSE                 13:14:50                       1791539
 18               3,789                  LSE                 13:14:50                       1791541
 205              3,790                  LSE                 13:15:55                       1793059
 59               3,790                  LSE                 13:15:55                       1793057
 38               3,790                  LSE                 13:15:55                       1793055
 12               3,794                  LSE                 13:18:40                       1795558
 130              3,794                  LSE                 13:18:40                       1795556
 55               3,794                  LSE                 13:18:40                       1795554
 90               3,794                  LSE                 13:18:40                       1795552
 79               3,794                  LSE                 13:18:40                       1795550
 300              3,794                  LSE                 13:18:40                       1795548
 90               3,793                  LSE                 13:19:22                       1796186
 75               3,793                  LSE                 13:19:22                       1796190
 137              3,793                  LSE                 13:19:22                       1796188
 457              3,793                  LSE                 13:19:22                       1796178
 9                3,793                  LSE                 13:19:22                       1796176
 72               3,794                  LSE                 13:20:29                       1797224
 139              3,794                  LSE                 13:20:29                       1797222
 109              3,794                  LSE                 13:20:29                       1797220
 286              3,794                  LSE                 13:20:29                       1797210
 61               3,794                  LSE                 13:20:29                       1797208
 250              3,794                  LSE                 13:20:29                       1797206
 54               3,794                  LSE                 13:20:29                       1797204
 59               3,795                  LSE                 13:21:43                       1798142
 247              3,795                  LSE                 13:21:43                       1798140
 233              3,794                  LSE                 13:24:12                       1799921
 300              3,798                  LSE                 13:29:50                       1804517
 20               3,798                  LSE                 13:29:50                       1804519
 360              3,797                  LSE                 13:29:55                       1804789
 213              3,798                  LSE                 13:33:02                       1807773
 113              3,798                  LSE                 13:33:02                       1807775
 35               3,797                  LSE                 13:33:36                       1808231
 215              3,797                  LSE                 13:33:36                       1808233
 97               3,797                  LSE                 13:33:36                       1808235
 315              3,796                  LSE                 13:33:44                       1808418
 203              3,792                  LSE                 13:35:26                       1809769
 164              3,792                  LSE                 13:35:26                       1809767
 46               3,791                  LSE                 13:37:33                       1811333
 300              3,791                  LSE                 13:37:33                       1811331
 60               3,792                  LSE                 13:37:50                       1811603
 97               3,792                  LSE                 13:37:50                       1811601
 200              3,792                  LSE                 13:37:50                       1811599
 327              3,791                  LSE                 13:38:34                       1812358
 166              3,791                  LSE                 13:39:45                       1813717
 204              3,791                  LSE                 13:39:45                       1813715
 113              3,790                  LSE                 13:40:03                       1814072
 255              3,790                  LSE                 13:40:03                       1814070
 347              3,787                  LSE                 13:42:56                       1816744
 55               3,792                  LSE                 13:44:36                       1818088
 514              3,792                  LSE                 13:44:36                       1818086
 240              3,791                  LSE                 13:44:50                       1818463
 124              3,791                  LSE                 13:44:50                       1818458
 130              3,790                  LSE                 13:45:22                       1818874
 93               3,790                  LSE                 13:45:22                       1818870
 265              3,790                  LSE                 13:45:22                       1818868
 299              3,789                  LSE                 13:45:30                       1819042
 44               3,791                  LSE                 13:49:17                       1822812
 90               3,791                  LSE                 13:49:17                       1822808
 54               3,791                  LSE                 13:49:17                       1822810
 109              3,791                  LSE                 13:49:17                       1822814
 4                3,791                  LSE                 13:49:17                       1822816
 282              3,791                  LSE                 13:49:17                       1822806
 17               3,791                  LSE                 13:49:17                       1822804
 45               3,791                  LSE                 13:49:17                       1822802
 12               3,791                  LSE                 13:49:17                       1822800
 309              3,787                  LSE                 13:52:18                       1825730
 794              3,789                  LSE                 13:52:19                       1825735
 281              3,788                  LSE                 13:52:22                       1825774
 63               3,789                  LSE                 13:52:22                       1825772
 200              3,789                  LSE                 13:52:22                       1825770
 100              3,788                  LSE                 13:52:43                       1826087
 12               3,788                  LSE                 13:52:43                       1826083
 155              3,788                  LSE                 13:52:43                       1826085
 13               3,788                  LSE                 13:52:43                       1826081
 245              3,788                  LSE                 13:52:43                       1826075
 34               3,788                  LSE                 13:52:43                       1826065
 259              3,788                  LSE                 13:52:43                       1826063
 431              3,788                  LSE                 13:52:43                       1826061
 50               3,788                  LSE                 13:52:43                       1826059
 119              3,787                  LSE                 13:52:54                       1826200
 44               3,787                  LSE                 13:52:54                       1826198
 199              3,787                  LSE                 13:52:54                       1826196
 106              3,786                  LSE                 13:53:07                       1826390
 255              3,786                  LSE                 13:53:07                       1826388
 528              3,789                  LSE                 13:56:58                       1829603
 31               3,788                  LSE                 13:57:42                       1830115
 35               3,789                  LSE                 13:57:42                       1830101
 316              3,789                  LSE                 13:57:42                       1830099
 305              3,788                  LSE                 13:58:09                       1830537
 58               3,786                  LSE                 14:00:00                       1832328
 178              3,786                  LSE                 14:00:00                       1832332
 110              3,786                  LSE                 14:00:00                       1832330
 357              3,786                  LSE                 14:00:00                       1832324
 79               3,785                  LSE                 14:01:26                       1833673
 275              3,785                  LSE                 14:01:26                       1833671
 102              3,784                  LSE                 14:01:50                       1833936
 257              3,784                  LSE                 14:01:50                       1833934
 10               3,786                  LSE                 14:05:36                       1836959
 10               3,786                  LSE                 14:05:36                       1836957
 108              3,788                  LSE                 14:06:53                       1838119
 10               3,788                  LSE                 14:06:53                       1838121
 220              3,788                  LSE                 14:06:53                       1838117
 56               3,789                  LSE                 14:06:53                       1838101
 128              3,789                  LSE                 14:06:53                       1838097
 97               3,789                  LSE                 14:06:53                       1838099
 10               3,788                  LSE                 14:06:53                       1838095
 10               3,788                  LSE                 14:06:53                       1838093
 10               3,788                  LSE                 14:06:53                       1838091
 10               3,788                  LSE                 14:06:53                       1838089
 295              3,788                  LSE                 14:07:22                       1838411
 10               3,788                  LSE                 14:10:08                       1841321
 10               3,788                  LSE                 14:10:08                       1841319
 10               3,788                  LSE                 14:10:08                       1841317
 10               3,788                  LSE                 14:10:08                       1841315
 299              3,789                  LSE                 14:10:08                       1841294
 383              3,794                  LSE                 14:13:52                       1844071
 129              3,794                  LSE                 14:13:52                       1844069
 10               3,793                  LSE                 14:13:56                       1844185
 10               3,793                  LSE                 14:13:56                       1844183
 10               3,793                  LSE                 14:13:56                       1844189
 10               3,793                  LSE                 14:13:56                       1844187
 10               3,793                  LSE                 14:14:49                       1844894
 10               3,793                  LSE                 14:14:49                       1844892
 10               3,793                  LSE                 14:14:49                       1844896
 10               3,793                  LSE                 14:14:49                       1844898
 10               3,793                  LSE                 14:16:00                       1845931
 10               3,793                  LSE                 14:16:00                       1845929
 10               3,793                  LSE                 14:16:00                       1845927
 10               3,793                  LSE                 14:16:00                       1845925
 313              3,795                  LSE                 14:17:13                       1846916
 62               3,795                  LSE                 14:17:13                       1846914
 128              3,795                  LSE                 14:17:13                       1846912
 10               3,794                  LSE                 14:17:13                       1846910
 10               3,794                  LSE                 14:17:13                       1846908
 10               3,794                  LSE                 14:17:13                       1846906
 10               3,794                  LSE                 14:17:13                       1846904
 10               3,794                  LSE                 14:18:04                       1847662
 239              3,794                  LSE                 14:18:24                       1848011
 78               3,794                  LSE                 14:18:24                       1848009
 304              3,794                  LSE                 14:18:24                       1848007
 200              3,794                  LSE                 14:19:54                       1849370
 200              3,794                  LSE                 14:19:54                       1849368
 347              3,793                  LSE                 14:20:26                       1849877
 149              3,791                  LSE                 14:21:38                       1850826
 104              3,791                  LSE                 14:21:38                       1850824
 111              3,792                  LSE                 14:21:38                       1850822
 38               3,792                  LSE                 14:21:38                       1850816
 125              3,792                  LSE                 14:21:38                       1850820
 109              3,792                  LSE                 14:21:38                       1850818
 113              3,792                  LSE                 14:21:38                       1850810
 134              3,792                  LSE                 14:21:38                       1850808
 145              3,792                  LSE                 14:21:38                       1850806
 62               3,793                  LSE                 14:28:54                       1857637
 10               3,792                  LSE                 14:29:23                       1858314
 10               3,792                  LSE                 14:29:23                       1858312
 10               3,792                  LSE                 14:29:23                       1858310
 10               3,792                  LSE                 14:29:23                       1858308
 250              3,793                  LSE                 14:29:23                       1858300
 529              3,793                  LSE                 14:29:23                       1858298
 30               3,797                  LSE                 14:30:16                       1862088
 10               3,797                  LSE                 14:30:16                       1862084
 10               3,797                  LSE                 14:30:16                       1862071
 322              3,797                  LSE                 14:30:16                       1862068
 11               3,797                  LSE                 14:30:16                       1862066
 347              3,798                  LSE                 14:30:18                       1862168
 128              3,798                  LSE                 14:30:18                       1862166
 97               3,798                  LSE                 14:30:18                       1862164
 183              3,797                  LSE                 14:30:21                       1862324
 341              3,797                  LSE                 14:30:21                       1862322
 2                3,797                  LSE                 14:30:21                       1862320
 8                3,797                  LSE                 14:30:21                       1862318
 10               3,797                  LSE                 14:30:21                       1862308
 20               3,798                  LSE                 14:30:31                       1862783
 10               3,798                  LSE                 14:30:31                       1862777
 10               3,798                  LSE                 14:30:31                       1862762
 22               3,798                  LSE                 14:30:32                       1862802
 49               3,798                  LSE                 14:30:32                       1862800
 13               3,798                  LSE                 14:30:33                       1862836
 187              3,798                  LSE                 14:30:33                       1862834
 10               3,798                  LSE                 14:30:33                       1862832
 10               3,798                  LSE                 14:30:33                       1862826
 20               3,798                  LSE                 14:30:36                       1862978
 10               3,798                  LSE                 14:30:36                       1862975
 10               3,798                  LSE                 14:30:36                       1862971
 35               3,798                  LSE                 14:30:38                       1863084
 10               3,798                  LSE                 14:30:38                       1863068
 10               3,798                  LSE                 14:30:38                       1863065
 20               3,798                  LSE                 14:30:41                       1863200
 10               3,798                  LSE                 14:30:41                       1863198
 10               3,798                  LSE                 14:30:41                       1863194
 28               3,798                  LSE                 14:30:42                       1863231
 239              3,798                  LSE                 14:30:42                       1863229
 87               3,798                  LSE                 14:30:42                       1863227
 252              3,798                  LSE                 14:30:42                       1863225
 20               3,797                  LSE                 14:30:46                       1863610
 10               3,797                  LSE                 14:30:46                       1863596
 10               3,797                  LSE                 14:30:47                       1863658
 10               3,797                  LSE                 14:30:48                       1863685
 170              3,797                  LSE                 14:30:49                       1863730
 157              3,797                  LSE                 14:30:49                       1863728
 224              3,796                  LSE                 14:31:02                       1864417
 11               3,796                  LSE                 14:31:03                       1864420
 40               3,796                  LSE                 14:31:08                       1864873
 10               3,796                  LSE                 14:31:12                       1865041
 10               3,796                  LSE                 14:31:17                       1865240
 10               3,797                  LSE                 14:31:39                       1865971
 30               3,797                  LSE                 14:31:41                       1866112
 10               3,797                  LSE                 14:31:41                       1866107
 10               3,797                  LSE                 14:31:55                       1866517
 11               3,797                  LSE                 14:31:56                       1866591
 226              3,797                  LSE                 14:31:57                       1866618
 324              3,797                  LSE                 14:31:57                       1866622
 3                3,797                  LSE                 14:31:57                       1866620
 10               3,796                  LSE                 14:32:00                       1866711
 30               3,796                  LSE                 14:32:01                       1866775
 10               3,796                  LSE                 14:32:01                       1866769
 10               3,796                  LSE                 14:32:04                       1866935
 10               3,796                  LSE                 14:32:04                       1866927
 97               3,796                  LSE                 14:32:23                       1867492
 128              3,796                  LSE                 14:32:23                       1867494
 132              3,796                  LSE                 14:32:23                       1867486
 97               3,796                  LSE                 14:32:23                       1867484
 128              3,796                  LSE                 14:32:23                       1867482
 55               3,796                  LSE                 14:32:23                       1867480
 300              3,796                  LSE                 14:32:23                       1867478
 5                3,796                  LSE                 14:32:23                       1867476
 66               3,796                  LSE                 14:32:23                       1867474
 289              3,794                  LSE                 14:32:27                       1867764
 10               3,794                  LSE                 14:32:27                       1867762
 315              3,793                  LSE                 14:32:28                       1867773
 40               3,792                  LSE                 14:32:49                       1868505
 10               3,792                  LSE                 14:32:49                       1868501
 10               3,792                  LSE                 14:32:50                       1868618
 252              3,792                  LSE                 14:32:50                       1868551
 10               3,792                  LSE                 14:32:50                       1868549
 10               3,792                  LSE                 14:32:53                       1868695
 5                3,792                  LSE                 14:32:54                       1868728
 10               3,792                  LSE                 14:32:54                       1868726
 10               3,792                  LSE                 14:33:00                       1868872
 4                3,792                  LSE                 14:33:00                       1868860
 10               3,792                  LSE                 14:33:01                       1868886
 10               3,792                  LSE                 14:33:05                       1869073
 20               3,792                  LSE                 14:33:05                       1869044
 10               3,792                  LSE                 14:33:05                       1869041
 10               3,792                  LSE                 14:33:10                       1869283
 20               3,792                  LSE                 14:33:10                       1869260
 10               3,792                  LSE                 14:33:10                       1869252
 17               3,792                  LSE                 14:33:10                       1869245
 10               3,792                  LSE                 14:33:27                       1869903
 51               3,792                  LSE                 14:33:48                       1870604
 10               3,792                  LSE                 14:33:48                       1870592
 10               3,792                  LSE                 14:34:00                       1870918
 20               3,792                  LSE                 14:34:00                       1870912
 10               3,792                  LSE                 14:34:00                       1870909
 10               3,792                  LSE                 14:34:00                       1870897
 10               3,792                  LSE                 14:34:05                       1871250
 10               3,792                  LSE                 14:34:05                       1871237
 10               3,792                  LSE                 14:34:05                       1871217
 10               3,792                  LSE                 14:34:05                       1871138
 298              3,792                  LSE                 14:34:06                       1871302
 61               3,792                  LSE                 14:34:06                       1871300
 5                3,792                  LSE                 14:34:06                       1871298
 215              3,792                  LSE                 14:34:06                       1871283
 127              3,792                  LSE                 14:34:06                       1871281
 15               3,792                  LSE                 14:34:06                       1871279
 69               3,792                  LSE                 14:34:06                       1871277
 311              3,792                  LSE                 14:34:37                       1872399
 19               3,792                  LSE                 14:34:37                       1872397
 223              3,796                  LSE                 14:35:38                       1874345
 129              3,796                  LSE                 14:35:38                       1874343
 17               3,795                  LSE                 14:35:42                       1874425
 300              3,795                  LSE                 14:35:42                       1874423
 142              3,795                  LSE                 14:36:19                       1875558
 202              3,795                  LSE                 14:36:19                       1875556
 137              3,797                  LSE                 14:36:31                       1875870
 49               3,797                  LSE                 14:36:31                       1875868
 20               3,797                  LSE                 14:36:33                       1875949
 10               3,797                  LSE                 14:36:33                       1875945
 10               3,797                  LSE                 14:36:34                       1875952
 398              3,801                  LSE                 14:36:37                       1876125
 111              3,801                  LSE                 14:36:37                       1876077
 26               3,801                  LSE                 14:36:40                       1876282
 10               3,801                  LSE                 14:36:41                       1876313
 10               3,801                  LSE                 14:36:41                       1876309
 10               3,801                  LSE                 14:36:41                       1876307
 10               3,801                  LSE                 14:36:41                       1876305
 10               3,802                  LSE                 14:36:42                       1876366
 149              3,802                  LSE                 14:36:45                       1876547
 45               3,802                  LSE                 14:36:45                       1876545
 20               3,802                  LSE                 14:36:46                       1876555
 10               3,802                  LSE                 14:36:46                       1876549
 10               3,802                  LSE                 14:36:47                       1876640
 10               3,802                  LSE                 14:36:47                       1876634
 10               3,802                  LSE                 14:36:47                       1876631
 140              3,802                  LSE                 14:36:49                       1876689
 176              3,802                  LSE                 14:36:49                       1876687
 204              3,802                  LSE                 14:36:49                       1876685
 10               3,807                  LSE                 14:37:11                       1877448
 128              3,808                  LSE                 14:37:11                       1877450
 63               3,808                  LSE                 14:37:11                       1877452
 100              3,807                  LSE                 14:37:11                       1877446
 24               3,808                  LSE                 14:37:11                       1877426
 300              3,808                  LSE                 14:37:11                       1877424
 10               3,807                  LSE                 14:37:21                       1877653
 30               3,807                  LSE                 14:37:21                       1877640
 10               3,807                  LSE                 14:37:21                       1877638
 10               3,807                  LSE                 14:37:22                       1877670
 30               3,807                  LSE                 14:37:26                       1877767
 10               3,807                  LSE                 14:37:26                       1877763
 10               3,807                  LSE                 14:37:27                       1877802
 10               3,807                  LSE                 14:37:28                       1877810
 157              3,807                  LSE                 14:37:29                       1877875
 10               3,807                  LSE                 14:37:29                       1877867
 202              3,806                  LSE                 14:37:30                       1877899
 199              3,806                  LSE                 14:37:30                       1877901
 345              3,807                  LSE                 14:37:30                       1877895
 587              3,807                  LSE                 14:37:30                       1877893
 100              3,807                  LSE                 14:38:03                       1879028
 10               3,807                  LSE                 14:38:07                       1879275
 100              3,807                  LSE                 14:38:07                       1879268
 40               3,807                  LSE                 14:38:07                       1879261
 211              3,807                  LSE                 14:38:07                       1879238
 330              3,807                  LSE                 14:38:07                       1879236
 129              3,807                  LSE                 14:38:07                       1879233
 13               3,807                  LSE                 14:38:07                       1879231
 10               3,807                  LSE                 14:38:07                       1879220
 200              3,807                  LSE                 14:38:07                       1879218
 10               3,807                  LSE                 14:38:13                       1879501
 10               3,807                  LSE                 14:38:13                       1879499
 10               3,807                  LSE                 14:38:13                       1879496
 13               3,807                  LSE                 14:38:13                       1879459
 10               3,807                  LSE                 14:38:15                       1879522
 40               3,807                  LSE                 14:38:17                       1879608
 100              3,807                  LSE                 14:38:17                       1879605
 10               3,807                  LSE                 14:38:17                       1879593
 10               3,806                  LSE                 14:38:18                       1879701
 10               3,806                  LSE                 14:38:18                       1879699
 10               3,806                  LSE                 14:38:18                       1879697
 320              3,807                  LSE                 14:38:18                       1879678
 57               3,807                  LSE                 14:38:18                       1879676
 100              3,807                  LSE                 14:38:18                       1879674
 40               3,806                  LSE                 14:38:36                       1880133
 125              3,807                  LSE                 14:39:08                       1880916
 55               3,807                  LSE                 14:39:08                       1880914
 47               3,807                  LSE                 14:39:08                       1880912
 94               3,807                  LSE                 14:39:08                       1880910
 363              3,807                  LSE                 14:39:26                       1881461
 108              3,806                  LSE                 14:40:00                       1882388
 430              3,806                  LSE                 14:40:00                       1882386
 100              3,806                  LSE                 14:40:00                       1882369
 100              3,805                  LSE                 14:40:01                       1882434
 100              3,805                  LSE                 14:40:06                       1882615
 48               3,805                  LSE                 14:40:06                       1882611
 48               3,805                  LSE                 14:40:06                       1882609
 214              3,805                  LSE                 14:40:07                       1882649
 112              3,805                  LSE                 14:40:07                       1882647
 217              3,805                  LSE                 14:40:07                       1882643
 297              3,804                  LSE                 14:40:16                       1882926
 362              3,804                  LSE                 14:40:16                       1882924
 111              3,800                  LSE                 14:40:40                       1883611
 21               3,800                  LSE                 14:40:40                       1883602
 100              3,800                  LSE                 14:40:41                       1883624
 100              3,800                  LSE                 14:40:43                       1883687
 17               3,800                  LSE                 14:40:45                       1883823
 4                3,800                  LSE                 14:40:45                       1883821
 189              3,800                  LSE                 14:40:46                       1883906
 100              3,800                  LSE                 14:40:46                       1883904
 20               3,801                  LSE                 14:41:08                       1884546
 20               3,801                  LSE                 14:41:13                       1884633
 10               3,801                  LSE                 14:41:13                       1884631
 42               3,801                  LSE                 14:41:13                       1884599
 126              3,803                  LSE                 14:42:16                       1886226
 69               3,803                  LSE                 14:42:16                       1886224
 128              3,803                  LSE                 14:42:16                       1886222
 97               3,803                  LSE                 14:42:16                       1886220
 13               3,802                  LSE                 14:42:16                       1886218
 300              3,802                  LSE                 14:42:47                       1886931
 63               3,802                  LSE                 14:42:47                       1886933
 30               3,801                  LSE                 14:42:48                       1887027
 34               3,801                  LSE                 14:42:56                       1887278
 300              3,801                  LSE                 14:42:56                       1887276
 233              3,800                  LSE                 14:43:22                       1887787
 111              3,800                  LSE                 14:43:22                       1887785
 91               3,797                  LSE                 14:43:43                       1888310
 252              3,797                  LSE                 14:43:43                       1888308
 10               3,795                  LSE                 14:44:17                       1889075
 10               3,795                  LSE                 14:44:18                       1889117
 322              3,795                  LSE                 14:44:20                       1889166
 168              3,796                  LSE                 14:45:22                       1890842
 183              3,796                  LSE                 14:45:22                       1890840
 219              3,799                  LSE                 14:46:24                       1892647
 300              3,799                  LSE                 14:46:24                       1892649
 70               3,799                  LSE                 14:46:24                       1892651
 5                3,799                  LSE                 14:46:24                       1892653
 374              3,798                  LSE                 14:46:32                       1893019
 277              3,798                  LSE                 14:46:32                       1893017
 93               3,797                  LSE                 14:47:39                       1895401
 261              3,797                  LSE                 14:47:39                       1895399
 79               3,796                  LSE                 14:47:46                       1895655
 508              3,796                  LSE                 14:47:46                       1895653
 409              3,795                  LSE                 14:48:16                       1896579
 97               3,795                  LSE                 14:48:17                       1896623
 124              3,795                  LSE                 14:48:17                       1896621
 61               3,795                  LSE                 14:48:17                       1896619
 37               3,793                  LSE                 14:48:34                       1897094
 250              3,793                  LSE                 14:48:34                       1897096
 132              3,793                  LSE                 14:48:41                       1897382
 115              3,793                  LSE                 14:48:41                       1897354
 209              3,793                  LSE                 14:48:41                       1897352
 19               3,793                  LSE                 14:48:41                       1897350
 28               3,793                  LSE                 14:48:41                       1897348
 2                3,797                  LSE                 14:50:38                       1901095
 313              3,797                  LSE                 14:50:38                       1901093
 300              3,797                  LSE                 14:50:38                       1901091
 421              3,796                  LSE                 14:51:30                       1902499
 382              3,796                  LSE                 14:51:30                       1902491
 90               3,795                  LSE                 14:51:37                       1902748
 128              3,795                  LSE                 14:51:37                       1902746
 25               3,795                  LSE                 14:51:37                       1902752
 127              3,795                  LSE                 14:51:37                       1902750
 299              3,795                  LSE                 14:51:37                       1902744
 93               3,795                  LSE                 14:51:37                       1902711
 5                3,793                  LSE                 14:51:45                       1903166
 300              3,793                  LSE                 14:51:45                       1903164
 63               3,792                  LSE                 14:51:50                       1903319
 190              3,792                  LSE                 14:51:50                       1903317
 84               3,792                  LSE                 14:51:50                       1903315
 11               3,793                  LSE                 14:52:50                       1905133
 10               3,793                  LSE                 14:52:55                       1905252
 97               3,794                  LSE                 14:53:50                       1907053
 315              3,794                  LSE                 14:53:50                       1907047
 331              3,794                  LSE                 14:53:50                       1907045
 19               3,798                  LSE                 14:55:00                       1908979
 56               3,798                  LSE                 14:55:12                       1909365
 254              3,798                  LSE                 14:55:12                       1909363
 181              3,797                  LSE                 14:55:18                       1909543
 294              3,797                  LSE                 14:55:18                       1909541
 333              3,797                  LSE                 14:55:18                       1909545
 130              3,799                  LSE                 14:56:02                       1910625
 185              3,799                  LSE                 14:56:02                       1910623
 97               3,799                  LSE                 14:56:42                       1911636
 290              3,799                  LSE                 14:56:42                       1911634
 37               3,799                  LSE                 14:56:42                       1911632
 123              3,799                  LSE                 14:57:16                       1912798
 86               3,799                  LSE                 14:57:16                       1912794
 128              3,799                  LSE                 14:57:16                       1912792
 129              3,799                  LSE                 14:57:16                       1912790
 81               3,799                  LSE                 14:57:16                       1912782
 287              3,799                  LSE                 14:57:16                       1912780
 55               3,798                  LSE                 14:58:04                       1914104
 44               3,798                  LSE                 14:58:04                       1914106
 5                3,798                  LSE                 14:58:04                       1914102
 300              3,798                  LSE                 14:58:04                       1914100
 185              3,797                  LSE                 14:58:06                       1914194
 200              3,797                  LSE                 14:58:06                       1914192
 398              3,797                  LSE                 14:58:22                       1914692
 226              3,796                  LSE                 14:58:23                       1914714
 95               3,796                  LSE                 14:58:24                       1914735
 2                3,795                  LSE                 14:59:50                       1917674
 310              3,795                  LSE                 14:59:50                       1917672
 299              3,797                  LSE                 15:00:18                       1921461
 178              3,800                  LSE                 15:00:43                       1923103
 175              3,800                  LSE                 15:00:43                       1923080
 70               3,801                  LSE                 15:00:49                       1923375
 300              3,801                  LSE                 15:00:49                       1923373
 111              3,801                  LSE                 15:01:03                       1923898
 137              3,802                  LSE                 15:01:10                       1924360
 425              3,802                  LSE                 15:01:10                       1924341
 315              3,802                  LSE                 15:01:10                       1924337
 191              3,801                  LSE                 15:01:10                       1924339
 315              3,801                  LSE                 15:01:42                       1925638
 128              3,804                  LSE                 15:02:59                       1928650
 183              3,804                  LSE                 15:02:59                       1928648
 300              3,804                  LSE                 15:02:59                       1928646
 400              3,804                  LSE                 15:03:09                       1929096
 400              3,803                  LSE                 15:03:20                       1929685
 400              3,805                  LSE                 15:03:40                       1930333
 355              3,804                  LSE                 15:04:04                       1931100
 400              3,804                  LSE                 15:04:38                       1932011
 200              3,804                  LSE                 15:04:52                       1932544
 81               3,807                  LSE                 15:06:12                       1935003
 80               3,808                  LSE                 15:06:18                       1935277
 24               3,808                  LSE                 15:06:18                       1935275
 17               3,808                  LSE                 15:06:19                       1935296
 350              3,808                  LSE                 15:06:19                       1935294
 59               3,808                  LSE                 15:06:25                       1935482
 62               3,808                  LSE                 15:06:27                       1935562
 97               3,808                  LSE                 15:06:27                       1935560
 128              3,808                  LSE                 15:06:27                       1935558
 33               3,807                  LSE                 15:06:27                       1935556
 396              3,807                  LSE                 15:06:27                       1935554
 128              3,809                  LSE                 15:07:54                       1938115
 50               3,809                  LSE                 15:07:54                       1938113
 300              3,809                  LSE                 15:07:54                       1938111
 215              3,809                  LSE                 15:07:54                       1938109
 111              3,808                  LSE                 15:08:03                       1938457
 128              3,809                  LSE                 15:08:20                       1938959
 97               3,809                  LSE                 15:08:20                       1938957
 231              3,808                  LSE                 15:08:20                       1938954
 97               3,809                  LSE                 15:08:22                       1939015
 128              3,809                  LSE                 15:08:22                       1939013
 25               3,808                  LSE                 15:08:22                       1939011
 128              3,809                  LSE                 15:08:22                       1939000
 97               3,809                  LSE                 15:08:22                       1938998
 400              3,809                  LSE                 15:08:23                       1939042
 374              3,808                  LSE                 15:08:31                       1939230
 343              3,811                  LSE                 15:11:02                       1943474
 400              3,811                  LSE                 15:11:19                       1944099
 77               3,811                  LSE                 15:11:19                       1944101
 302              3,810                  LSE                 15:11:19                       1944097
 353              3,810                  LSE                 15:11:19                       1944095
 63               3,810                  LSE                 15:12:05                       1945435
 244              3,810                  LSE                 15:12:05                       1945437
 90               3,813                  LSE                 15:13:40                       1948365
 76               3,813                  LSE                 15:13:40                       1948363
 433              3,813                  LSE                 15:13:40                       1948361
 11               3,814                  LSE                 15:14:32                       1949742
 146              3,813                  LSE                 15:15:01                       1950588
 97               3,813                  LSE                 15:15:01                       1950586
 128              3,813                  LSE                 15:15:01                       1950584
 129              3,813                  LSE                 15:15:01                       1950582
 75               3,813                  LSE                 15:15:01                       1950578
 338              3,813                  LSE                 15:15:01                       1950576
 273              3,813                  LSE                 15:15:33                       1951622
 128              3,813                  LSE                 15:15:33                       1951612
 79               3,813                  LSE                 15:15:33                       1951616
 97               3,813                  LSE                 15:15:33                       1951614
 74               3,813                  LSE                 15:15:33                       1951610
 291              3,813                  LSE                 15:15:33                       1951608
 341              3,813                  LSE                 15:16:59                       1954280
 140              3,812                  LSE                 15:17:03                       1954492
 34               3,812                  LSE                 15:17:03                       1954490
 193              3,812                  LSE                 15:17:03                       1954488
 10               3,809                  LSE                 15:17:26                       1955549
 18               3,809                  LSE                 15:17:26                       1955542
 10               3,809                  LSE                 15:17:37                       1955878
 2                3,809                  LSE                 15:17:37                       1955867
 10               3,809                  LSE                 15:17:37                       1955865
 285              3,809                  LSE                 15:17:38                       1955903
 305              3,808                  LSE                 15:18:36                       1957472
 11               3,807                  LSE                 15:18:41                       1957685
 310              3,807                  LSE                 15:18:41                       1957687
 308              3,807                  LSE                 15:18:41                       1957657
 352              3,812                  LSE                 15:20:01                       1959949
 304              3,813                  LSE                 15:21:08                       1961726
 337              3,815                  LSE                 15:21:12                       1961810
 370              3,815                  LSE                 15:21:16                       1962056
 126              3,815                  LSE                 15:21:16                       1962046
 136              3,814                  LSE                 15:21:21                       1962266
 100              3,814                  LSE                 15:21:21                       1962264
 357              3,814                  LSE                 15:21:21                       1962262
 326              3,814                  LSE                 15:21:21                       1962260
 84               3,814                  LSE                 15:21:52                       1963130
 128              3,814                  LSE                 15:21:52                       1963128
 97               3,814                  LSE                 15:21:52                       1963132
 129              3,814                  LSE                 15:21:52                       1963134
 345              3,814                  LSE                 15:21:52                       1963124
 409              3,814                  LSE                 15:21:52                       1963122
 302              3,813                  LSE                 15:21:59                       1963291
 362              3,812                  LSE                 15:22:20                       1963937
 72               3,813                  LSE                 15:23:24                       1965518
 97               3,813                  LSE                 15:23:24                       1965516
 128              3,813                  LSE                 15:23:24                       1965514
 366              3,813                  LSE                 15:23:24                       1965512
 149              3,817                  LSE                 15:24:23                       1966985
 660              3,817                  LSE                 15:24:23                       1966983
 351              3,817                  LSE                 15:24:23                       1966981
 319              3,816                  LSE                 15:25:01                       1969132
 346              3,815                  LSE                 15:25:11                       1969740
 51               3,819                  LSE                 15:27:08                       1973164
 279              3,819                  LSE                 15:27:08                       1973162
 21               3,819                  LSE                 15:27:08                       1973160
 300              3,819                  LSE                 15:27:08                       1973158
 354              3,820                  LSE                 15:27:08                       1973139
 51               3,820                  LSE                 15:27:08                       1973141
 151              3,820                  LSE                 15:27:08                       1973137
 203              3,818                  LSE                 15:27:23                       1973465
 149              3,818                  LSE                 15:27:23                       1973463
 312              3,821                  LSE                 15:28:43                       1975619
 44               3,821                  LSE                 15:28:43                       1975617
 358              3,821                  LSE                 15:28:43                       1975615
 354              3,820                  LSE                 15:29:34                       1977106
 413              3,819                  LSE                 15:29:49                       1977553
 181              3,819                  LSE                 15:29:49                       1977551
 33               3,818                  LSE                 15:30:02                       1977889
 27               3,818                  LSE                 15:30:02                       1977893
 316              3,818                  LSE                 15:30:02                       1977891
 19               3,817                  LSE                 15:30:11                       1978177
 318              3,817                  LSE                 15:30:11                       1978175
 86               3,816                  LSE                 15:30:23                       1978516
 74               3,816                  LSE                 15:30:23                       1978514
 149              3,816                  LSE                 15:30:23                       1978512
 343              3,819                  LSE                 15:31:46                       1981107
 63               3,818                  LSE                 15:32:04                       1981759
 300              3,818                  LSE                 15:32:04                       1981757
 63               3,827                  LSE                 15:33:53                       1984524
 120              3,827                  LSE                 15:33:53                       1984522
 1                3,827                  LSE                 15:33:53                       1984520
 300              3,827                  LSE                 15:33:53                       1984518
 118              3,827                  LSE                 15:33:53                       1984516
 420              3,829                  LSE                 15:34:13                       1985135
 66               3,828                  LSE                 15:34:26                       1985437
 300              3,828                  LSE                 15:34:26                       1985435
 329              3,828                  LSE                 15:34:47                       1985975
 335              3,827                  LSE                 15:35:11                       1986815
 138              3,829                  LSE                 15:36:07                       1988644
 53               3,829                  LSE                 15:36:07                       1988642
 313              3,829                  LSE                 15:36:07                       1988640
 97               3,829                  LSE                 15:36:32                       1989345
 128              3,829                  LSE                 15:36:32                       1989343
 63               3,829                  LSE                 15:36:32                       1989349
 83               3,829                  LSE                 15:36:32                       1989347
 149              3,828                  LSE                 15:36:32                       1989341
 230              3,828                  LSE                 15:36:32                       1989339
 320              3,828                  LSE                 15:37:00                       1989924
 107              3,829                  LSE                 15:37:37                       1991048
 215              3,829                  LSE                 15:37:37                       1991046
 321              3,829                  LSE                 15:38:06                       1991921
 95               3,828                  LSE                 15:38:33                       1992567
 249              3,828                  LSE                 15:38:33                       1992565
 18               3,828                  LSE                 15:38:33                       1992563
 349              3,827                  LSE                 15:38:54                       1993383
 208              3,827                  LSE                 15:40:02                       1995372
 48               3,827                  LSE                 15:40:02                       1995363
 338              3,831                  LSE                 15:41:41                       1998770
 22               3,830                  LSE                 15:41:56                       1999102
 102              3,830                  LSE                 15:42:04                       1999349
 161              3,830                  LSE                 15:42:06                       1999393
 189              3,830                  LSE                 15:42:06                       1999389
 186              3,830                  LSE                 15:42:06                       1999391
 19               3,830                  LSE                 15:42:22                       2000093
 26               3,830                  LSE                 15:42:22                       2000095
 166              3,830                  LSE                 15:42:29                       2000290
 146              3,830                  LSE                 15:42:29                       2000288
 128              3,829                  LSE                 15:42:35                       2000533
 97               3,829                  LSE                 15:42:35                       2000531
 66               3,829                  LSE                 15:42:35                       2000529
 300              3,829                  LSE                 15:42:35                       2000527
 326              3,828                  LSE                 15:42:37                       2000687
 326              3,826                  LSE                 15:44:52                       2004190
 144              3,833                  LSE                 15:46:03                       2006891
 224              3,833                  LSE                 15:46:04                       2007016
 213              3,834                  LSE                 15:46:32                       2008016
 122              3,834                  LSE                 15:46:32                       2008014
 332              3,834                  LSE                 15:46:33                       2008043
 256              3,833                  LSE                 15:46:33                       2008041
 11               3,834                  LSE                 15:47:42                       2010444
 320              3,834                  LSE                 15:47:42                       2010442
 300              3,834                  LSE                 15:47:42                       2010440
 166              3,833                  LSE                 15:47:45                       2010629
 22               3,833                  LSE                 15:47:45                       2010627
 188              3,833                  LSE                 15:47:45                       2010625
 47               3,833                  LSE                 15:47:46                       2010654
 305              3,833                  LSE                 15:47:46                       2010652
 99               3,833                  LSE                 15:47:46                       2010650
 11               3,832                  LSE                 15:48:11                       2011396
 10               3,832                  LSE                 15:48:12                       2011571
 40               3,832                  LSE                 15:48:12                       2011531
 355              3,834                  LSE                 15:48:43                       2012519
 11               3,833                  LSE                 15:48:59                       2013131
 121              3,833                  LSE                 15:49:03                       2013308
 111              3,833                  LSE                 15:49:03                       2013306
 90               3,833                  LSE                 15:49:03                       2013281
 302              3,832                  LSE                 15:49:33                       2014200
 124              3,834                  LSE                 15:51:03                       2016522
 19               3,834                  LSE                 15:51:03                       2016520
 197              3,834                  LSE                 15:51:03                       2016518
 154              3,834                  LSE                 15:51:03                       2016516
 97               3,835                  LSE                 15:51:54                       2017641
 128              3,835                  LSE                 15:51:54                       2017639
 128              3,834                  LSE                 15:52:01                       2017806
 97               3,834                  LSE                 15:52:01                       2017808
 272              3,834                  LSE                 15:52:01                       2017798
 81               3,834                  LSE                 15:52:01                       2017796
 134              3,834                  LSE                 15:52:01                       2017794
 43               3,834                  LSE                 15:52:01                       2017791
 317              3,837                  LSE                 15:53:14                       2019535
 265              3,839                  LSE                 15:54:33                       2021066
 111              3,839                  LSE                 15:54:33                       2021064
 20               3,839                  LSE                 15:55:15                       2022025
 34               3,839                  LSE                 15:55:15                       2022023
 111              3,839                  LSE                 15:55:15                       2022021
 111              3,839                  LSE                 15:55:15                       2022013
 13               3,839                  LSE                 15:55:15                       2022011
 81               3,839                  LSE                 15:55:28                       2022398
 120              3,839                  LSE                 15:55:28                       2022396
 110              3,839                  LSE                 15:55:28                       2022394
 89               3,839                  LSE                 15:55:28                       2022392
 228              3,839                  LSE                 15:55:28                       2022390
 122              3,839                  LSE                 15:56:28                       2023743
 96               3,839                  LSE                 15:56:28                       2023739
 50               3,839                  LSE                 15:56:28                       2023745
 112              3,839                  LSE                 15:56:28                       2023747
 128              3,839                  LSE                 15:56:28                       2023741
 90               3,838                  LSE                 15:56:33                       2023869
 300              3,838                  LSE                 15:56:33                       2023867
 367              3,837                  LSE                 15:56:40                       2024172
 344              3,836                  LSE                 15:56:48                       2024391
 329              3,835                  LSE                 15:57:07                       2024824
 22               3,833                  LSE                 15:58:19                       2026497
 274              3,833                  LSE                 15:58:19                       2026495
 317              3,833                  LSE                 15:58:20                       2026511
 2                3,833                  LSE                 15:58:20                       2026509
 112              3,835                  LSE                 15:59:57                       2029331
 122              3,835                  LSE                 15:59:57                       2029333
 94               3,835                  LSE                 15:59:57                       2029335
 11               3,835                  LSE                 15:59:57                       2029329
 122              3,834                  LSE                 16:00:02                       2029786
 128              3,834                  LSE                 16:00:02                       2029784
 31               3,834                  LSE                 16:00:02                       2029782
 285              3,834                  LSE                 16:00:02                       2029780
 322              3,833                  LSE                 16:00:16                       2030777
 70               3,832                  LSE                 16:00:24                       2031068
 291              3,832                  LSE                 16:00:24                       2031066
 27               3,830                  LSE                 16:01:10                       2032844
 378              3,830                  LSE                 16:01:10                       2032842
 56               3,829                  LSE                 16:01:37                       2033493
 300              3,829                  LSE                 16:01:37                       2033491
 9                3,829                  LSE                 16:01:47                       2033697
 400              3,829                  LSE                 16:01:47                       2033699
 21               3,829                  LSE                 16:01:47                       2033701
 351              3,829                  LSE                 16:02:28                       2034672
 34               3,828                  LSE                 16:02:46                       2035119
 395              3,828                  LSE                 16:02:46                       2035117
 395              3,827                  LSE                 16:02:52                       2035248
 199              3,826                  LSE                 16:03:00                       2035520
 128              3,826                  LSE                 16:03:00                       2035518
 14               3,825                  LSE                 16:03:23                       2036108
 142              3,825                  LSE                 16:03:23                       2036106
 142              3,825                  LSE                 16:03:23                       2036104
 133              3,825                  LSE                 16:03:45                       2036633
 400              3,825                  LSE                 16:03:45                       2036631
 400              3,825                  LSE                 16:04:08                       2037110
 73               3,826                  LSE                 16:05:04                       2038419
 375              3,826                  LSE                 16:05:04                       2038417
 19               3,825                  LSE                 16:05:04                       2038409
 122              3,826                  LSE                 16:05:09                       2038613
 128              3,826                  LSE                 16:05:09                       2038611
 61               3,826                  LSE                 16:05:09                       2038609
 10               3,827                  LSE                 16:06:09                       2040622
 342              3,827                  LSE                 16:06:12                       2040729
 11               3,827                  LSE                 16:06:23                       2041082
 122              3,827                  LSE                 16:06:23                       2041076
 110              3,827                  LSE                 16:06:23                       2041080
 128              3,827                  LSE                 16:06:23                       2041078
 61               3,827                  LSE                 16:06:23                       2041074
 300              3,827                  LSE                 16:06:23                       2041072
 189              3,827                  LSE                 16:06:23                       2041070
 11               3,827                  LSE                 16:06:23                       2041068
 200              3,827                  LSE                 16:06:26                       2041132
 298              3,826                  LSE                 16:07:21                       2042376

 

 Euronext Dublin

 Number of        Price per Share (EUR)  Trading Venue  Time of Transaction  MatchId

Shares
 434              44.69                  ISE            08:08:02             1484993
 9                44.65                  ISE            08:08:24             1485424
 442              44.70                  ISE            08:09:34             1487202
 217              44.68                  ISE            08:10:11             1487978
 243              44.68                  ISE            08:10:12             1488001
 449              44.67                  ISE            08:10:36             1488656
 274              44.68                  ISE            08:15:43             1494809
 150              44.68                  ISE            08:15:43             1494807
 3                44.66                  ISE            08:15:45             1494924
 201              44.66                  ISE            08:15:48             1494973
 101              44.66                  ISE            08:15:57             1495098
 150              44.66                  ISE            08:15:57             1495096
 470              44.61                  ISE            08:17:50             1497385
 68               44.56                  ISE            08:20:52             1501336
 383              44.56                  ISE            08:20:52             1501334
 477              44.54                  ISE            08:22:07             1502656
 448              44.65                  ISE            08:28:34             1510372
 439              44.62                  ISE            08:29:07             1511068
 426              44.66                  ISE            08:32:16             1515684
 353              44.59                  ISE            08:35:32             1520357
 114              44.59                  ISE            08:35:32             1520355
 484              44.60                  ISE            08:38:24             1524780
 427              44.62                  ISE            08:46:48             1536973
 468              44.57                  ISE            08:50:56             1543693
 478              44.65                  ISE            08:58:36             1555918
 23               44.63                  ISE            08:59:38             1557560
 150              44.63                  ISE            08:59:38             1557558
 310              44.63                  ISE            08:59:38             1557556
 20               44.63                  ISE            08:59:38             1557554
 455              44.62                  ISE            09:00:53             1559632
 500              44.63                  ISE            09:00:53             1559629
 149              44.59                  ISE            09:00:58             1559718
 200              44.59                  ISE            09:01:23             1560240
 78               44.59                  ISE            09:01:35             1560556
 214              44.52                  ISE            09:03:10             1563162
 245              44.52                  ISE            09:03:10             1563160
 146              44.49                  ISE            09:03:26             1563563
 273              44.49                  ISE            09:04:15             1564701
 41               44.47                  ISE            09:05:15             1565788
 451              44.48                  ISE            09:05:46             1566563
 231              44.47                  ISE            09:05:47             1566605
 213              44.47                  ISE            09:05:47             1566603
 25               44.43                  ISE            09:07:55             1569972
 125              44.43                  ISE            09:07:55             1569970
 275              44.43                  ISE            09:07:55             1569968
 414              44.43                  ISE            09:07:55             1569966
 5                44.47                  ISE            09:08:46             1571115
 22               44.48                  ISE            09:09:01             1571408
 46               44.48                  ISE            09:09:01             1571405
 475              44.48                  ISE            09:09:01             1571403
 429              44.51                  ISE            09:10:29             1576280
 150              44.51                  ISE            09:10:29             1576276
 422              44.50                  ISE            09:10:30             1576324
 43               44.50                  ISE            09:10:30             1576322
 257              44.50                  ISE            09:10:30             1576320
 238              44.50                  ISE            09:10:30             1576318
 432              44.48                  ISE            09:10:34             1576454
 2                44.48                  ISE            09:10:34             1576452
 14               44.52                  ISE            09:12:01             1578335
 167              44.52                  ISE            09:12:01             1578337
 221              44.52                  ISE            09:12:01             1578339
 21               44.52                  ISE            09:12:03             1578391
 67               44.56                  ISE            09:15:23             1582847
 416              44.56                  ISE            09:15:23             1582845
 420              44.57                  ISE            09:19:45             1589375
 99               44.56                  ISE            09:23:06             1593837
 498              44.58                  ISE            09:25:56             1597424
 338              44.58                  ISE            09:25:57             1597464
 150              44.58                  ISE            09:25:57             1597462
 40               44.54                  ISE            09:30:38             1604104
 162              44.54                  ISE            09:30:42             1604197
 492              44.63                  ISE            09:33:17             1608013
 132              44.62                  ISE            09:33:18             1608036
 361              44.62                  ISE            09:33:18             1608034
 60               44.62                  ISE            09:34:00             1608794
 123              44.62                  ISE            09:34:00             1608792
 123              44.62                  ISE            09:34:00             1608790
 150              44.62                  ISE            09:34:00             1608788
 408              44.62                  ISE            09:34:00             1608776
 440              44.60                  ISE            09:34:25             1609387
 448              44.60                  ISE            09:37:42             1614378
 446              44.60                  ISE            09:40:04             1617972
 582              44.59                  ISE            09:41:06             1619601
 60               44.59                  ISE            09:42:11             1621208
 123              44.59                  ISE            09:42:11             1621206
 123              44.59                  ISE            09:42:11             1621204
 150              44.59                  ISE            09:42:11             1621202
 423              44.59                  ISE            09:42:11             1621195
 488              44.60                  ISE            09:44:57             1625029
 273              44.65                  ISE            09:48:36             1628522
 150              44.65                  ISE            09:48:36             1628520
 61               44.65                  ISE            09:48:36             1628518
 463              44.66                  ISE            09:51:43             1633030
 404              44.66                  ISE            09:54:37             1636066
 11               44.66                  ISE            09:54:37             1636064
 507              44.66                  ISE            09:59:49             1641690
 322              44.60                  ISE            10:03:26             1645432
 31               44.60                  ISE            10:03:26             1645430
 143              44.60                  ISE            10:03:26             1645428
 150              44.60                  ISE            10:06:23             1649203
 215              44.60                  ISE            10:06:23             1649196
 17               44.60                  ISE            10:06:23             1649194
 62               44.60                  ISE            10:06:43             1649626
 295              44.57                  ISE            10:11:29             1654723
 150              44.57                  ISE            10:11:29             1654721
 6                44.55                  ISE            10:11:55             1655104
 318              44.55                  ISE            10:13:21             1656317
 150              44.55                  ISE            10:13:21             1656315
 462              44.52                  ISE            10:14:58             1657950
 318              44.50                  ISE            10:18:49             1662170
 150              44.50                  ISE            10:18:49             1662168
 111              44.51                  ISE            10:23:17             1666978
 41               44.51                  ISE            10:23:21             1667057
 355              44.51                  ISE            10:23:21             1667055
 432              44.51                  ISE            10:25:03             1668747
 6                44.51                  ISE            10:25:03             1668745
 476              44.48                  ISE            10:28:15             1672240
 172              44.47                  ISE            10:29:54             1674275
 247              44.47                  ISE            10:30:00             1674466
 486              44.44                  ISE            10:34:53             1679781
 11               44.42                  ISE            10:35:24             1680515
 477              44.42                  ISE            10:35:24             1680517
 120              44.39                  ISE            10:35:29             1680811
 227              44.39                  ISE            10:35:29             1680809
 436              44.40                  ISE            10:38:39             1686167
 150              44.44                  ISE            10:45:25             1694817
 191              44.43                  ISE            10:45:32             1694986
 475              44.44                  ISE            10:45:32             1694967
 532              44.44                  ISE            10:45:32             1694965
 111              44.44                  ISE            10:46:59             1696647
 55               44.44                  ISE            10:46:59             1696643
 468              44.44                  ISE            10:46:59             1696639
 504              44.43                  ISE            10:47:29             1697220
 449              44.43                  ISE            10:51:05             1701109
 45               44.35                  ISE            10:55:16             1705441
 40               44.35                  ISE            10:55:48             1706034
 166              44.35                  ISE            10:55:48             1706032
 203              44.35                  ISE            10:55:48             1706029
 303              44.32                  ISE            11:00:27             1711121
 150              44.32                  ISE            11:00:27             1711119
 10               44.32                  ISE            11:02:22             1712155
 150              44.32                  ISE            11:02:22             1712140
 93               44.32                  ISE            11:02:22             1712138
 154              44.32                  ISE            11:02:24             1712185
 57               44.32                  ISE            11:02:27             1712204
 466              44.30                  ISE            11:04:22             1713174
 431              44.31                  ISE            11:06:21             1714417
 500              44.29                  ISE            11:06:32             1714513
 449              44.34                  ISE            11:12:14             1717853
 409              44.34                  ISE            11:15:08             1719270
 303              44.26                  ISE            11:24:00             1724215
 148              44.26                  ISE            11:24:00             1724213
 106              44.22                  ISE            11:27:25             1725849
 282              44.21                  ISE            11:27:51             1726092
 150              44.21                  ISE            11:27:51             1726090
 381              44.22                  ISE            11:27:51             1726088
 216              44.20                  ISE            11:33:00             1729247
 250              44.20                  ISE            11:33:00             1729245
 469              44.21                  ISE            11:33:00             1729236
 15               44.21                  ISE            11:33:00             1729238
 494              44.20                  ISE            11:33:45             1729659
 95               44.20                  ISE            11:34:21             1729907
 491              44.20                  ISE            11:35:44             1730748
 37               44.20                  ISE            11:35:44             1730746
 335              44.20                  ISE            11:35:44             1730744
 464              44.20                  ISE            11:35:44             1730742
 125              44.20                  ISE            11:40:10             1733870
 116              44.20                  ISE            11:40:13             1733886
 116              44.20                  ISE            11:40:19             1733914
 150              44.20                  ISE            11:40:19             1733916
 360              44.20                  ISE            11:40:50             1734137
 150              44.20                  ISE            11:40:50             1734135
 118              44.20                  ISE            11:40:50             1734133
 117              44.20                  ISE            11:40:50             1734131
 228              44.19                  ISE            11:40:51             1734140
 150              44.21                  ISE            11:43:31             1735616
 11               44.25                  ISE            11:45:35             1736772
 495              44.25                  ISE            11:45:35             1736769
 219              44.25                  ISE            11:46:02             1737009
 111              44.25                  ISE            11:46:02             1737007
 150              44.25                  ISE            11:46:02             1737005
 150              44.25                  ISE            11:46:04             1737048
 97               44.27                  ISE            11:47:05             1737523
 118              44.27                  ISE            11:47:05             1737521
 150              44.27                  ISE            11:47:05             1737519
 150              44.27                  ISE            11:47:09             1737554
 291              44.27                  ISE            11:47:42             1737856
 345              44.27                  ISE            11:47:42             1737858
 150              44.28                  ISE            11:47:42             1737854
 309              44.28                  ISE            11:47:42             1737852
 153              44.28                  ISE            11:47:42             1737850
 150              44.28                  ISE            11:47:42             1737848
 134              44.28                  ISE            11:47:42             1737846
 440              44.28                  ISE            11:47:42             1737840
 61               44.27                  ISE            11:49:52             1739344
 134              44.27                  ISE            11:49:52             1739342
 141              44.27                  ISE            11:49:52             1739340
 150              44.27                  ISE            11:49:52             1739338
 302              44.27                  ISE            11:49:52             1739325
 188              44.27                  ISE            11:49:52             1739323
 96               44.26                  ISE            11:51:50             1740354
 371              44.26                  ISE            11:51:50             1740352
 294              44.26                  ISE            11:56:25             1742645
 150              44.26                  ISE            11:56:25             1742643
 79               44.25                  ISE            11:56:56             1742991
 26               44.26                  ISE            11:58:13             1744343
 26               44.26                  ISE            11:59:22             1745090
 392              44.26                  ISE            11:59:22             1745088
 141              44.24                  ISE            11:59:59             1745588
 150              44.24                  ISE            11:59:59             1745586
 202              44.24                  ISE            12:00:00             1745636
 427              44.30                  ISE            12:04:55             1748156
 147              44.30                  ISE            12:04:55             1748154
 113              44.30                  ISE            12:04:55             1748152
 150              44.30                  ISE            12:04:55             1748150
 456              44.28                  ISE            12:06:18             1748953
 440              44.27                  ISE            12:08:44             1750043
 35               44.27                  ISE            12:08:44             1750045
 288              44.25                  ISE            12:08:45             1750052
 150              44.25                  ISE            12:09:05             1750261
 44               44.25                  ISE            12:09:44             1750723
 444              44.24                  ISE            12:11:13             1751474
 137              44.23                  ISE            12:12:22             1752036
 30               44.23                  ISE            12:12:22             1752034
 321              44.23                  ISE            12:12:25             1752072
 150              44.21                  ISE            12:12:54             1752348
 150              44.21                  ISE            12:12:54             1752346
 181              44.21                  ISE            12:13:25             1752633
 150              44.22                  ISE            12:13:26             1752638
 23               44.21                  ISE            12:13:27             1752651
 274              44.21                  ISE            12:13:27             1752649
 115              44.21                  ISE            12:14:11             1753014
 472              44.21                  ISE            12:14:19             1753079
 118              44.24                  ISE            12:16:22             1754126
 150              44.24                  ISE            12:16:22             1754124
 54               44.24                  ISE            12:17:11             1754517
 261              44.24                  ISE            12:17:11             1754515
 150              44.24                  ISE            12:17:11             1754513
 465              44.23                  ISE            12:17:12             1754529
 143              44.25                  ISE            12:17:55             1754861
 60               44.25                  ISE            12:18:10             1755017
 150              44.25                  ISE            12:18:10             1755019
 237              44.25                  ISE            12:18:10             1755021
 17               44.25                  ISE            12:20:15             1756388
 261              44.25                  ISE            12:20:15             1756386
 60               44.25                  ISE            12:20:15             1756384
 30               44.25                  ISE            12:20:15             1756382
 53               44.25                  ISE            12:20:15             1756380
 30               44.25                  ISE            12:20:15             1756378
 556              44.25                  ISE            12:20:15             1756376
 13               44.23                  ISE            12:20:19             1756456
 266              44.25                  ISE            12:20:47             1756687
 248              44.24                  ISE            12:20:49             1756711
 150              44.24                  ISE            12:20:49             1756713
 131              44.24                  ISE            12:20:49             1756715
 132              44.25                  ISE            12:22:04             1757371
 150              44.25                  ISE            12:22:04             1757369
 173              44.25                  ISE            12:22:04             1757367
 541              44.24                  ISE            12:23:07             1758166
 42               44.24                  ISE            12:23:07             1758160
 91               44.26                  ISE            12:24:35             1759083
 414              44.26                  ISE            12:24:37             1759094
 86               44.24                  ISE            12:24:39             1759101
 287              44.24                  ISE            12:25:51             1759622
 204              44.24                  ISE            12:25:51             1759620
 450              44.26                  ISE            12:28:15             1760734
 479              44.27                  ISE            12:29:15             1761248
 163              44.25                  ISE            12:29:21             1761307
 173              44.25                  ISE            12:29:54             1761609
 150              44.25                  ISE            12:29:54             1761607
 134              44.25                  ISE            12:29:54             1761605
 345              44.25                  ISE            12:29:54             1761578
 82               44.25                  ISE            12:33:52             1764711
 150              44.25                  ISE            12:33:52             1764701
 274              44.25                  ISE            12:33:52             1764699
 22               44.25                  ISE            12:33:52             1764684
 479              44.25                  ISE            12:33:52             1764682
 314              44.26                  ISE            12:35:03             1765542
 132              44.26                  ISE            12:35:03             1765539
 459              44.25                  ISE            12:35:27             1765821
 308              44.23                  ISE            12:37:12             1766827
 124              44.23                  ISE            12:37:12             1766825
 502              44.23                  ISE            12:40:01             1768345
 8                44.24                  ISE            12:44:59             1771600
 280              44.24                  ISE            12:44:59             1771598
 124              44.24                  ISE            12:44:59             1771596
 134              44.24                  ISE            12:44:59             1771594
 335              44.24                  ISE            12:44:59             1771584
 150              44.24                  ISE            12:44:59             1771582
 407              44.22                  ISE            12:46:07             1772267
 136              44.22                  ISE            12:47:45             1773299
 217              44.22                  ISE            12:47:45             1773297
 118              44.22                  ISE            12:47:45             1773295
 468              44.22                  ISE            12:47:45             1773292
 49               44.22                  ISE            12:47:45             1773288
 150              44.21                  ISE            12:48:21             1773798
 145              44.21                  ISE            12:48:21             1773796
 179              44.21                  ISE            12:48:22             1773805
 494              44.23                  ISE            12:51:35             1775829
 225              44.22                  ISE            12:52:48             1776488
 23               44.22                  ISE            12:55:41             1778129
 118              44.22                  ISE            12:55:41             1778127
 124              44.22                  ISE            12:55:41             1778125
 63               44.22                  ISE            12:55:41             1778123
 150              44.22                  ISE            12:55:41             1778121
 242              44.22                  ISE            12:55:41             1778107
 496              44.22                  ISE            12:55:41             1778109
 307              44.19                  ISE            12:57:04             1779064
 150              44.19                  ISE            12:57:04             1779062
 108              44.20                  ISE            12:59:54             1781200
 104              44.20                  ISE            12:59:54             1781198
 365              44.21                  ISE            13:00:49             1781821
 91               44.21                  ISE            13:00:49             1781819
 124              44.22                  ISE            13:03:44             1783841
 150              44.22                  ISE            13:03:44             1783839
 114              44.22                  ISE            13:03:44             1783835
 310              44.22                  ISE            13:03:44             1783837
 134              44.21                  ISE            13:04:12             1784135
 124              44.21                  ISE            13:04:12             1784133
 150              44.21                  ISE            13:04:12             1784131
 559              44.20                  ISE            13:04:17             1784223
 571              44.19                  ISE            13:05:08             1784951
 150              44.19                  ISE            13:05:53             1785508
 539              44.19                  ISE            13:05:53             1785504
 320              44.17                  ISE            13:06:18             1786125
 318              44.17                  ISE            13:06:18             1786127
 223              44.16                  ISE            13:07:26             1786788
 567              44.17                  ISE            13:08:20             1787344
 202              44.17                  ISE            13:13:22             1790720
 40               44.16                  ISE            13:14:50             1791553
 150              44.16                  ISE            13:14:50             1791551
 150              44.16                  ISE            13:14:50             1791549
 150              44.16                  ISE            13:14:50             1791547
 83               44.16                  ISE            13:14:50             1791537
 600              44.16                  ISE            13:14:50             1791535
 286              44.16                  ISE            13:15:15             1792486
 692              44.18                  ISE            13:16:01             1793215
 150              44.18                  ISE            13:16:01             1793213
 292              44.18                  ISE            13:16:01             1793211
 1,076            44.18                  ISE            13:16:01             1793205
 13               44.18                  ISE            13:16:01             1793203
 52               44.18                  ISE            13:16:01             1793201
 600              44.18                  ISE            13:16:01             1793207
 6                44.18                  ISE            13:16:01             1793209
 11               44.18                  ISE            13:16:01             1793199
 162              44.20                  ISE            13:17:20             1794468
 134              44.20                  ISE            13:17:20             1794466
 124              44.20                  ISE            13:17:20             1794464
 124              44.20                  ISE            13:17:20             1794459
 134              44.20                  ISE            13:17:20             1794461
 11               44.20                  ISE            13:17:20             1794456
 123              44.20                  ISE            13:17:20             1794449
 150              44.20                  ISE            13:17:20             1794447
 124              44.20                  ISE            13:17:20             1794445
 125              44.20                  ISE            13:17:20             1794443
 109              44.20                  ISE            13:18:25             1795376
 146              44.20                  ISE            13:18:25             1795374
 1                44.20                  ISE            13:18:25             1795372
 4                44.20                  ISE            13:18:25             1795369
 148              44.20                  ISE            13:18:25             1795367
 1                44.20                  ISE            13:18:25             1795365
 420              44.22                  ISE            13:18:39             1795542
 500              44.22                  ISE            13:18:39             1795540
 305              44.21                  ISE            13:18:40             1795546
 425              44.21                  ISE            13:18:53             1795702
 189              44.21                  ISE            13:18:53             1795700
 156              44.23                  ISE            13:20:00             1796646
 272              44.23                  ISE            13:20:00             1796644
 30               44.23                  ISE            13:20:00             1796642
 134              44.22                  ISE            13:20:29             1797259
 150              44.22                  ISE            13:20:29             1797261
 124              44.22                  ISE            13:20:29             1797257
 93               44.22                  ISE            13:20:29             1797255
 253              44.22                  ISE            13:20:29             1797253
 8                44.22                  ISE            13:20:29             1797241
 60               44.22                  ISE            13:20:29             1797239
 43               44.22                  ISE            13:20:29             1797233
 35               44.21                  ISE            13:20:29             1797229
 179              44.21                  ISE            13:20:29             1797231
 134              44.22                  ISE            13:20:29             1797235
 150              44.22                  ISE            13:20:29             1797237
 85               44.22                  ISE            13:20:29             1797218
 414              44.22                  ISE            13:20:29             1797216
 117              44.22                  ISE            13:20:29             1797214
 454              44.22                  ISE            13:20:29             1797212
 150              44.23                  ISE            13:21:43             1798157
 99               44.23                  ISE            13:21:43             1798155
 156              44.23                  ISE            13:21:43             1798150
 118              44.23                  ISE            13:21:43             1798148
 150              44.23                  ISE            13:21:43             1798146
 453              44.23                  ISE            13:21:43             1798144
 11               44.23                  ISE            13:21:43             1798138
 323              44.23                  ISE            13:22:15             1798535
 17               44.23                  ISE            13:22:15             1798533
 159              44.23                  ISE            13:22:15             1798531
 509              44.22                  ISE            13:22:47             1798813
 117              44.22                  ISE            13:23:32             1799461
 400              44.24                  ISE            13:25:10             1800720
 104              44.26                  ISE            13:26:33             1801656
 1                44.26                  ISE            13:26:33             1801654
 48               44.26                  ISE            13:26:33             1801652
 189              44.26                  ISE            13:26:48             1801805
 289              44.26                  ISE            13:26:48             1801803
 150              44.26                  ISE            13:26:48             1801801
 456              44.26                  ISE            13:26:48             1801799
 11               44.26                  ISE            13:26:48             1801797
 10               44.25                  ISE            13:29:50             1804541
 12               44.25                  ISE            13:29:50             1804538
 481              44.25                  ISE            13:29:51             1804639
 33               44.25                  ISE            13:29:51             1804634
 118              44.27                  ISE            13:30:56             1805999
 133              44.27                  ISE            13:30:56             1805997
 1                44.27                  ISE            13:30:56             1805993
 118              44.27                  ISE            13:30:56             1805995
 416              44.26                  ISE            13:32:24             1807343
 48               44.26                  ISE            13:32:24             1807341
 69               44.26                  ISE            13:32:24             1807339
 450              44.26                  ISE            13:32:41             1807509
 150              44.26                  ISE            13:32:41             1807507
 536              44.26                  ISE            13:32:41             1807499
 483              44.26                  ISE            13:32:41             1807494
 292              44.24                  ISE            13:33:02             1807811
 149              44.24                  ISE            13:33:02             1807809
 1                44.24                  ISE            13:33:02             1807807
 22               44.24                  ISE            13:33:02             1807805
 151              44.24                  ISE            13:33:02             1807803
 203              44.24                  ISE            13:33:02             1807799
 143              44.24                  ISE            13:33:02             1807779
 12               44.24                  ISE            13:33:02             1807777
 439              44.18                  ISE            13:37:33             1811329
 59               44.17                  ISE            13:37:40             1811452
 133              44.17                  ISE            13:37:42             1811487
 174              44.17                  ISE            13:37:42             1811485
 150              44.17                  ISE            13:37:49             1811567
 324              44.17                  ISE            13:37:49             1811559
 43               44.17                  ISE            13:37:49             1811557
 93               44.17                  ISE            13:37:49             1811561
 132              44.17                  ISE            13:37:49             1811563
 124              44.18                  ISE            13:39:45             1813721
 150              44.18                  ISE            13:39:45             1813719
 150              44.18                  ISE            13:39:45             1813707
 209              44.18                  ISE            13:40:02             1813995
 150              44.18                  ISE            13:40:02             1813989
 97               44.17                  ISE            13:40:03             1814114
 150              44.17                  ISE            13:40:03             1814108
 124              44.17                  ISE            13:40:03             1814112
 134              44.17                  ISE            13:40:03             1814110
 51               44.17                  ISE            13:40:03             1814089
 412              44.17                  ISE            13:40:03             1814087
 68               44.15                  ISE            13:40:05             1814203
 150              44.15                  ISE            13:40:05             1814201
 19               44.15                  ISE            13:40:05             1814199
 102              44.15                  ISE            13:40:27             1814569
 505              44.15                  ISE            13:40:27             1814567
 150              44.15                  ISE            13:40:27             1814565
 54               44.14                  ISE            13:40:44             1814767
 74               44.15                  ISE            13:41:27             1815356
 150              44.15                  ISE            13:42:25             1816395
 150              44.15                  ISE            13:42:25             1816391
 64               44.15                  ISE            13:42:25             1816389
 382              44.15                  ISE            13:42:25             1816393
 431              44.15                  ISE            13:42:25             1816387
 482              44.14                  ISE            13:42:56             1816748
 1,016            44.21                  ISE            13:44:00             1817611
 413              44.21                  ISE            13:44:15             1817854
 146              44.21                  ISE            13:44:15             1817845
 116              44.21                  ISE            13:44:15             1817843
 209              44.21                  ISE            13:44:15             1817841
 150              44.20                  ISE            13:44:29             1818018
 419              44.20                  ISE            13:44:29             1818022
 419              44.20                  ISE            13:44:29             1818020
 56               44.19                  ISE            13:44:49             1818448
 124              44.19                  ISE            13:44:49             1818446
 134              44.19                  ISE            13:44:49             1818444
 150              44.19                  ISE            13:44:49             1818442
 18               44.19                  ISE            13:44:49             1818434
 449              44.19                  ISE            13:44:49             1818432
 200              44.18                  ISE            13:45:06             1818669
 150              44.18                  ISE            13:45:06             1818667
 146              44.17                  ISE            13:45:24             1818947
 279              44.17                  ISE            13:45:24             1818945
 48               44.17                  ISE            13:45:25             1818969
 179              44.17                  ISE            13:45:25             1818971
 257              44.17                  ISE            13:45:27             1818999
 390              44.16                  ISE            13:45:30             1819045
 24               44.15                  ISE            13:45:31             1819129
 53               44.15                  ISE            13:45:33             1819167
 191              44.15                  ISE            13:45:33             1819165
 237              44.15                  ISE            13:45:33             1819153
 232              44.13                  ISE            13:46:59             1820348
 648              44.13                  ISE            13:46:59             1820346
 157              44.13                  ISE            13:47:01             1820415
 150              44.19                  ISE            13:48:16             1821782
 150              44.19                  ISE            13:48:26             1822185
 238              44.19                  ISE            13:48:26             1822187
 464              44.19                  ISE            13:49:11             1822740
 240              44.18                  ISE            13:49:17             1822835
 150              44.18                  ISE            13:49:17             1822833
 270              44.18                  ISE            13:49:17             1822829
 150              44.18                  ISE            13:49:17             1822827
 102              44.18                  ISE            13:49:17             1822824
 150              44.18                  ISE            13:49:17             1822822
 381              44.18                  ISE            13:49:17             1822820
 435              44.17                  ISE            13:51:42             1825116
 150              44.16                  ISE            13:51:54             1825264
 190              44.16                  ISE            13:51:54             1825262
 19               44.16                  ISE            13:51:54             1825260
 193              44.15                  ISE            13:51:54             1825256
 170              44.15                  ISE            13:51:54             1825258
 495              44.16                  ISE            13:51:54             1825254
 153              44.14                  ISE            13:52:51             1826168
 150              44.14                  ISE            13:52:51             1826166
 198              44.14                  ISE            13:52:51             1826164
 118              44.13                  ISE            13:53:06             1826360
 435              44.13                  ISE            13:53:06             1826358
 150              44.16                  ISE            13:56:43             1829415
 150              44.16                  ISE            13:56:43             1829413
 100              44.17                  ISE            13:57:16             1829782
 118              44.17                  ISE            13:57:17             1829792
 197              44.17                  ISE            13:57:17             1829790
 397              44.16                  ISE            13:57:42             1830107
 150              44.16                  ISE            13:57:42             1830105
 159              44.16                  ISE            13:57:42             1830103
 429              44.15                  ISE            13:58:09             1830540
 415              44.13                  ISE            13:58:15             1830778
 498              44.14                  ISE            13:59:00             1831334
 169              44.14                  ISE            13:59:51             1832217
 359              44.14                  ISE            14:00:00             1832317
 84               44.13                  ISE            14:00:01             1832361
 256              44.13                  ISE            14:00:02             1832392
 81               44.13                  ISE            14:00:02             1832388
 87               44.12                  ISE            14:00:20             1832648
 142              44.12                  ISE            14:00:31             1832784
 121              44.12                  ISE            14:00:44             1832986
 143              44.12                  ISE            14:00:48             1833048
 576              44.13                  ISE            14:01:23             1833636
 545              44.13                  ISE            14:01:23             1833634
 36               44.13                  ISE            14:01:23             1833632
 144              44.12                  ISE            14:01:26             1833690
 131              44.12                  ISE            14:01:26             1833687
 24               44.12                  ISE            14:01:26             1833685
 390              44.12                  ISE            14:01:26             1833683
 61               44.12                  ISE            14:01:27             1833697
 433              44.12                  ISE            14:01:50             1833938
 466              44.13                  ISE            14:03:15             1835161
 257              44.12                  ISE            14:03:16             1835165
 85               44.16                  ISE            14:03:56             1835567
 154              44.16                  ISE            14:03:56             1835565
 173              44.16                  ISE            14:03:56             1835563
 37               44.16                  ISE            14:03:56             1835561
 150              44.16                  ISE            14:04:49             1836236
 150              44.16                  ISE            14:05:07             1836485
 150              44.16                  ISE            14:05:19             1836677
 134              44.16                  ISE            14:05:19             1836679
 124              44.16                  ISE            14:05:19             1836681
 99               44.18                  ISE            14:06:26             1837665
 150              44.19                  ISE            14:06:40             1837883
 496              44.19                  ISE            14:06:51             1838002
 150              44.19                  ISE            14:06:53             1838063
 124              44.19                  ISE            14:06:53             1838065
 134              44.19                  ISE            14:06:53             1838067
 48               44.19                  ISE            14:06:53             1838069
 522              44.18                  ISE            14:06:53             1838047
 189              44.19                  ISE            14:06:53             1838036
 225              44.19                  ISE            14:06:53             1838034
 376              44.19                  ISE            14:06:53             1838032
 94               44.19                  ISE            14:06:53             1838030
 91               44.16                  ISE            14:07:22             1838417
 227              44.16                  ISE            14:07:22             1838415
 150              44.16                  ISE            14:07:22             1838413
 297              44.18                  ISE            14:08:35             1839755
 207              44.18                  ISE            14:08:39             1839816
 415              44.18                  ISE            14:08:39             1839814
 145              44.18                  ISE            14:10:08             1841303
 150              44.18                  ISE            14:10:08             1841301
 147              44.18                  ISE            14:10:08             1841299
 202              44.20                  ISE            14:12:36             1843099
 128              44.20                  ISE            14:12:36             1843095
 77               44.20                  ISE            14:12:36             1843097
 78               44.20                  ISE            14:12:56             1843290
 156              44.20                  ISE            14:12:56             1843292
 61               44.24                  ISE            14:13:46             1843978
 64               44.24                  ISE            14:13:46             1843976
 150              44.24                  ISE            14:13:46             1843974
 60               44.24                  ISE            14:13:46             1843972
 91               44.24                  ISE            14:13:46             1843970
 54               44.24                  ISE            14:13:46             1843968
 475              44.23                  ISE            14:13:52             1844073
 247              44.22                  ISE            14:16:23             1846254
 680              44.23                  ISE            14:17:11             1846860
 227              44.22                  ISE            14:18:02             1847615
 275              44.22                  ISE            14:18:02             1847612
 143              44.22                  ISE            14:18:04             1847660
 116              44.22                  ISE            14:18:04             1847658
 97               44.22                  ISE            14:18:04             1847656
 438              44.22                  ISE            14:18:24             1848015
 359              44.22                  ISE            14:18:24             1848013
 351              44.22                  ISE            14:20:26             1849884
 93               44.22                  ISE            14:20:26             1849882
 32               44.22                  ISE            14:20:26             1849880
 251              44.20                  ISE            14:21:38             1850795
 54               44.20                  ISE            14:21:38             1850799
 150              44.20                  ISE            14:21:38             1850797
 93               44.19                  ISE            14:23:51             1852887
 389              44.19                  ISE            14:24:20             1853320
 245              44.20                  ISE            14:24:48             1853709
 252              44.20                  ISE            14:26:48             1855585
 108              44.20                  ISE            14:26:48             1855583
 252              44.20                  ISE            14:27:48             1856562
 343              44.20                  ISE            14:27:48             1856560
 125              44.20                  ISE            14:29:23             1858304
 150              44.20                  ISE            14:29:23             1858306
 699              44.20                  ISE            14:29:23             1858302
 382              44.20                  ISE            14:29:25             1858366
 309              44.20                  ISE            14:30:04             1861130
 150              44.20                  ISE            14:30:04             1861128
 134              44.25                  ISE            14:30:18             1862177
 355              44.25                  ISE            14:30:18             1862172
 150              44.25                  ISE            14:30:18             1862170
 111              44.25                  ISE            14:30:21             1862327
 364              44.25                  ISE            14:30:21             1862295
 67               44.25                  ISE            14:30:21             1862293
 150              44.27                  ISE            14:30:28             1862605
 116              44.27                  ISE            14:30:29             1862687
 150              44.27                  ISE            14:30:29             1862685
 127              44.27                  ISE            14:30:29             1862693
 118              44.27                  ISE            14:30:29             1862689
 118              44.27                  ISE            14:30:29             1862691
 339              44.27                  ISE            14:30:29             1862675
 258              44.26                  ISE            14:30:31             1862756
 362              44.26                  ISE            14:30:33             1862855
 60               44.26                  ISE            14:30:43             1863443
 125              44.26                  ISE            14:30:43             1863441
 134              44.26                  ISE            14:30:43             1863439
 445              44.25                  ISE            14:30:49             1863710
 431              44.25                  ISE            14:30:49             1863708
 214              44.24                  ISE            14:31:02             1864372
 134              44.24                  ISE            14:31:02             1864374
 64               44.24                  ISE            14:31:02             1864370
 5                44.24                  ISE            14:31:02             1864368
 416              44.24                  ISE            14:31:02             1864365
 125              44.25                  ISE            14:31:53             1866468
 150              44.25                  ISE            14:31:53             1866466
 118              44.25                  ISE            14:31:53             1866441
 125              44.25                  ISE            14:31:55             1866523
 150              44.25                  ISE            14:31:55             1866521
 99               44.24                  ISE            14:31:57             1866628
 150              44.24                  ISE            14:31:57             1866626
 183              44.24                  ISE            14:31:57             1866624
 107              44.24                  ISE            14:32:23             1867506
 134              44.24                  ISE            14:32:23             1867500
 125              44.24                  ISE            14:32:23             1867498
 87               44.24                  ISE            14:32:23             1867496
 17               44.24                  ISE            14:32:23             1867502
 81               44.24                  ISE            14:32:23             1867504
 63               44.24                  ISE            14:32:23             1867490
 462              44.24                  ISE            14:32:23             1867488
 561              44.23                  ISE            14:32:24             1867579
 93               44.22                  ISE            14:32:27             1867756
 150              44.22                  ISE            14:32:27             1867754
 125              44.22                  ISE            14:32:27             1867752
 134              44.22                  ISE            14:32:27             1867750
 97               44.22                  ISE            14:32:27             1867743
 388              44.22                  ISE            14:32:27             1867741
 125              44.19                  ISE            14:32:49             1868521
 134              44.19                  ISE            14:32:49             1868519
 166              44.19                  ISE            14:32:49             1868517
 367              44.19                  ISE            14:32:49             1868507
 41               44.19                  ISE            14:32:49             1868509
 125              44.21                  ISE            14:33:18             1869527
 97               44.21                  ISE            14:33:18             1869525
 370              44.21                  ISE            14:33:18             1869523
 152              44.21                  ISE            14:33:18             1869521
 150              44.21                  ISE            14:33:18             1869519
 1                44.21                  ISE            14:33:18             1869517
 30               44.20                  ISE            14:33:27             1869909
 70               44.20                  ISE            14:33:27             1869911
 358              44.20                  ISE            14:33:27             1869901
 100              44.20                  ISE            14:33:29             1870043
 136              44.20                  ISE            14:33:29             1870008
 17               44.20                  ISE            14:33:30             1870090
 127              44.20                  ISE            14:33:30             1870087
 8                44.20                  ISE            14:33:48             1870601
 464              44.20                  ISE            14:33:48             1870597
 129              44.19                  ISE            14:34:02             1870973
 278              44.19                  ISE            14:34:05             1871207
 319              44.19                  ISE            14:34:05             1871205
 514              44.19                  ISE            14:34:05             1871123
 45               44.19                  ISE            14:34:26             1872063
 48               44.19                  ISE            14:34:26             1872052
 1                44.25                  ISE            14:35:26             1873888
 59               44.25                  ISE            14:35:26             1873886
 9                44.25                  ISE            14:35:26             1873884
 159              44.25                  ISE            14:35:26             1873882
 1                44.25                  ISE            14:35:26             1873880
 203              44.25                  ISE            14:35:33             1874223
 100              44.24                  ISE            14:35:38             1874351
 255              44.25                  ISE            14:35:38             1874341
 72               44.25                  ISE            14:35:38             1874339
 600              44.25                  ISE            14:35:38             1874337
 98               44.23                  ISE            14:35:42             1874429
 818              44.23                  ISE            14:35:42             1874427
 624              44.23                  ISE            14:35:42             1874421
 100              44.22                  ISE            14:35:49             1874639
 150              44.24                  ISE            14:36:24             1875678
 60               44.32                  ISE            14:36:43             1876467
 134              44.32                  ISE            14:36:43             1876465
 125              44.32                  ISE            14:36:43             1876463
 118              44.32                  ISE            14:36:43             1876461
 99               44.32                  ISE            14:36:46             1876553
 150              44.32                  ISE            14:36:46             1876551
 456              44.32                  ISE            14:36:47             1876638
 247              44.32                  ISE            14:36:47             1876636
 400              44.31                  ISE            14:36:48             1876646
 100              44.31                  ISE            14:36:48             1876644
 44               44.31                  ISE            14:36:48             1876642
 72               44.31                  ISE            14:36:49             1876677
 21               44.36                  ISE            14:37:11             1877432
 435              44.37                  ISE            14:37:20             1877609
 157              44.37                  ISE            14:37:21             1877649
 600              44.37                  ISE            14:37:21             1877647
 150              44.37                  ISE            14:37:21             1877645
 462              44.36                  ISE            14:37:28             1877807
 8                44.34                  ISE            14:37:30             1877909
 168              44.35                  ISE            14:37:30             1877907
 134              44.35                  ISE            14:37:30             1877905
 150              44.35                  ISE            14:37:30             1877903
 858              44.35                  ISE            14:37:30             1877897
 637              44.34                  ISE            14:37:31             1877944
 157              44.34                  ISE            14:37:31             1877942
 189              44.35                  ISE            14:37:32             1877953
 190              44.36                  ISE            14:37:37             1878165
 148              44.36                  ISE            14:37:37             1878150
 150              44.36                  ISE            14:37:37             1878148
 100              44.36                  ISE            14:37:38             1878231
 218              44.36                  ISE            14:37:38             1878233
 150              44.36                  ISE            14:37:38             1878229
 221              44.37                  ISE            14:37:56             1878820
 150              44.37                  ISE            14:37:56             1878748
 145              44.37                  ISE            14:37:59             1878911
 139              44.36                  ISE            14:38:07             1879253
 361              44.36                  ISE            14:38:07             1879248
 60               44.36                  ISE            14:38:07             1879246
 134              44.36                  ISE            14:38:07             1879244
 261              44.36                  ISE            14:38:07             1879228
 179              44.36                  ISE            14:38:07             1879225
 421              44.36                  ISE            14:38:07             1879223
 463              44.35                  ISE            14:38:18             1879685
 379              44.36                  ISE            14:39:07             1880888
 558              44.36                  ISE            14:39:12             1881025
 34               44.36                  ISE            14:39:12             1881023
 150              44.36                  ISE            14:39:35             1881691
 444              44.36                  ISE            14:39:35             1881682
 153              44.35                  ISE            14:40:00             1882396
 150              44.35                  ISE            14:40:00             1882394
 241              44.35                  ISE            14:40:00             1882392
 143              44.34                  ISE            14:40:07             1882656
 357              44.34                  ISE            14:40:07             1882654
 203              44.34                  ISE            14:40:07             1882628
 150              44.34                  ISE            14:40:16             1882914
 349              44.34                  ISE            14:40:16             1882896
 409              44.33                  ISE            14:40:19             1883015
 437              44.30                  ISE            14:40:21             1883159
 19               44.31                  ISE            14:41:29             1884986
 118              44.32                  ISE            14:41:39             1885243
 150              44.32                  ISE            14:41:39             1885239
 149              44.32                  ISE            14:41:39             1885234
 312              44.32                  ISE            14:41:39             1885232
 134              44.33                  ISE            14:42:05             1885894
 150              44.33                  ISE            14:42:05             1885892
 94               44.32                  ISE            14:42:06             1885939
 150              44.32                  ISE            14:42:06             1885933
 56               44.32                  ISE            14:42:06             1885937
 175              44.32                  ISE            14:42:06             1885935
 150              44.32                  ISE            14:42:16             1886216
 183              44.32                  ISE            14:42:25             1886466
 292              44.32                  ISE            14:42:25             1886464
 95               44.32                  ISE            14:42:25             1886462
 128              44.32                  ISE            14:42:25             1886460
 256              44.31                  ISE            14:42:47             1886946
 134              44.31                  ISE            14:42:47             1886944
 43               44.31                  ISE            14:42:47             1886940
 600              44.31                  ISE            14:42:47             1886938
 132              44.29                  ISE            14:42:59             1887319
 117              44.28                  ISE            14:43:22             1887783
 403              44.29                  ISE            14:43:22             1887781
 143              44.28                  ISE            14:43:23             1887850
 264              44.28                  ISE            14:43:23             1887848
 333              44.28                  ISE            14:43:23             1887843
 136              44.28                  ISE            14:43:23             1887802
 63               44.23                  ISE            14:44:18             1889122
 383              44.23                  ISE            14:44:18             1889120
 19               44.24                  ISE            14:45:08             1890413
 197              44.24                  ISE            14:45:12             1890523
 4                44.24                  ISE            14:45:12             1890521
 13               44.23                  ISE            14:45:22             1890871
 150              44.24                  ISE            14:45:22             1890844
 336              44.24                  ISE            14:45:22             1890846
 118              44.24                  ISE            14:45:22             1890822
 408              44.24                  ISE            14:45:22             1890789
 150              44.29                  ISE            14:46:01             1891940
 150              44.29                  ISE            14:46:02             1891960
 150              44.29                  ISE            14:46:03             1892000
 150              44.29                  ISE            14:46:03             1891998
 265              44.28                  ISE            14:46:08             1892168
 125              44.29                  ISE            14:46:08             1892157
 431              44.29                  ISE            14:46:08             1892154
 144              44.28                  ISE            14:46:24             1892663
 10               44.28                  ISE            14:46:24             1892661
 160              44.28                  ISE            14:46:24             1892655
 440              44.28                  ISE            14:46:24             1892657
 15               44.28                  ISE            14:46:24             1892659
 430              44.27                  ISE            14:46:30             1892911
 35               44.27                  ISE            14:46:30             1892903
 60               44.27                  ISE            14:47:10             1894357
 3                44.28                  ISE            14:47:18             1894631
 134              44.28                  ISE            14:47:24             1894910
 125              44.28                  ISE            14:47:24             1894908
 150              44.28                  ISE            14:47:24             1894906
 149              44.28                  ISE            14:47:25             1894943
 125              44.28                  ISE            14:47:25             1894939
 134              44.28                  ISE            14:47:25             1894941
 200              44.27                  ISE            14:47:37             1895357
 150              44.27                  ISE            14:47:37             1895355
 96               44.27                  ISE            14:47:38             1895366
 426              44.27                  ISE            14:47:38             1895363
 58               44.27                  ISE            14:47:38             1895361
 76               44.26                  ISE            14:47:44             1895570
 150              44.26                  ISE            14:47:44             1895568
 369              44.26                  ISE            14:47:45             1895644
 71               44.26                  ISE            14:47:45             1895642
 29               44.26                  ISE            14:47:45             1895640
 4                44.26                  ISE            14:47:45             1895618
 312              44.26                  ISE            14:47:45             1895578
 441              44.23                  ISE            14:48:32             1897021
 181              44.22                  ISE            14:48:35             1897166
 166              44.22                  ISE            14:48:35             1897159
 498              44.22                  ISE            14:48:41             1897359
 74               44.22                  ISE            14:48:41             1897357
 7                44.22                  ISE            14:48:41             1897346
 137              44.28                  ISE            14:50:26             1900721
 3                44.28                  ISE            14:50:26             1900717
 125              44.28                  ISE            14:50:35             1900993
 118              44.28                  ISE            14:50:35             1900991
 150              44.28                  ISE            14:50:35             1900989
 318              44.27                  ISE            14:50:38             1901089
 286              44.27                  ISE            14:50:38             1901087
 7                44.27                  ISE            14:50:38             1901081
 126              44.27                  ISE            14:50:38             1901083
 150              44.27                  ISE            14:50:38             1901085
 116              44.26                  ISE            14:50:54             1901502
 150              44.26                  ISE            14:50:54             1901490
 100              44.26                  ISE            14:51:01             1901676
 447              44.26                  ISE            14:51:06             1901845
 6                44.26                  ISE            14:51:06             1901843
 116              44.26                  ISE            14:51:06             1901841
 500              44.26                  ISE            14:51:18             1902215
 459              44.25                  ISE            14:51:36             1902658
 23               44.25                  ISE            14:51:36             1902660
 460              44.24                  ISE            14:51:37             1902755
 180              44.23                  ISE            14:51:41             1902957
 224              44.23                  ISE            14:51:41             1902955
 20               44.23                  ISE            14:51:42             1902980
 13               44.23                  ISE            14:51:42             1902978
 427              44.22                  ISE            14:52:34             1904801
 70               44.24                  ISE            14:53:50             1907089
 60               44.24                  ISE            14:53:50             1907087
 150              44.24                  ISE            14:53:50             1907085
 134              44.23                  ISE            14:53:50             1907071
 74               44.24                  ISE            14:53:50             1907073
 125              44.23                  ISE            14:53:50             1907075
 134              44.24                  ISE            14:53:50             1907077
 150              44.23                  ISE            14:53:50             1907079
 88               44.23                  ISE            14:53:50             1907083
 125              44.24                  ISE            14:53:50             1907081
 157              44.23                  ISE            14:53:50             1907055
 22               44.23                  ISE            14:53:50             1907051
 394              44.23                  ISE            14:53:50             1907049
 138              44.22                  ISE            14:53:51             1907156
 125              44.26                  ISE            14:54:29             1908230
 150              44.26                  ISE            14:54:29             1908228
 304              44.27                  ISE            14:55:24             1909714
 150              44.27                  ISE            14:55:24             1909712
 150              44.27                  ISE            14:55:24             1909706
 134              44.27                  ISE            14:55:24             1909710
 125              44.27                  ISE            14:55:24             1909708
 460              44.26                  ISE            14:55:26             1909771
 450              44.29                  ISE            14:55:47             1910195
 125              44.29                  ISE            14:56:25             1911223
 150              44.29                  ISE            14:56:25             1911221
 58               44.29                  ISE            14:56:46             1911834
 118              44.29                  ISE            14:56:46             1911832
 125              44.29                  ISE            14:56:46             1911838
 134              44.29                  ISE            14:56:46             1911836
 75               44.29                  ISE            14:56:46             1911840
 155              44.29                  ISE            14:56:46             1911830
 110              44.29                  ISE            14:56:46             1911828
 110              44.29                  ISE            14:56:46             1911826
 13               44.28                  ISE            14:57:16             1912820
 134              44.28                  ISE            14:57:16             1912817
 150              44.28                  ISE            14:57:16             1912814
 23               44.29                  ISE            14:57:16             1912811
 150              44.28                  ISE            14:57:16             1912808
 134              44.28                  ISE            14:57:16             1912806
 125              44.28                  ISE            14:57:16             1912804
 435              44.28                  ISE            14:57:16             1912796
 279              44.28                  ISE            14:57:48             1913697
 220              44.28                  ISE            14:57:56             1913902
 293              44.28                  ISE            14:57:56             1913900
 4                44.28                  ISE            14:57:56             1913898
 5                44.27                  ISE            14:58:04             1914125
 281              44.27                  ISE            14:58:04             1914123
 150              44.27                  ISE            14:58:04             1914121
 466              44.27                  ISE            14:58:04             1914112
 434              44.25                  ISE            14:58:22             1914694
 237              44.24                  ISE            14:58:25             1914790
 156              44.24                  ISE            14:58:25             1914779
 92               44.25                  ISE            14:58:56             1915580
 101              44.25                  ISE            14:58:56             1915578
 212              44.25                  ISE            14:59:17             1916390
 8                44.26                  ISE            14:59:17             1916301
 150              44.25                  ISE            14:59:17             1916299
 150              44.26                  ISE            14:59:17             1916303
 111              44.26                  ISE            14:59:17             1916307
 486              44.25                  ISE            14:59:17             1916260
 130              44.25                  ISE            14:59:23             1916537
 185              44.25                  ISE            14:59:43             1917382
 261              44.25                  ISE            14:59:43             1917380
 141              44.25                  ISE            14:59:43             1917371
 4                44.25                  ISE            14:59:44             1917396
 107              44.25                  ISE            14:59:47             1917492
 95               44.25                  ISE            14:59:47             1917490
 451              44.24                  ISE            14:59:51             1917776
 411              44.24                  ISE            14:59:51             1917778
 47               44.24                  ISE            14:59:56             1918075
 150              44.24                  ISE            14:59:56             1918073
 65               44.24                  ISE            14:59:56             1918071
 95               44.24                  ISE            14:59:56             1918069
 120              44.24                  ISE            14:59:56             1918067
 127              44.23                  ISE            14:59:56             1918032
 458              44.23                  ISE            14:59:56             1918030
 60               44.27                  ISE            15:00:19             1921465
 3,108            44.27                  ISE            15:00:19             1921463
 54               44.27                  ISE            15:00:19             1921467
 150              44.32                  ISE            15:01:21             1924691
 150              44.32                  ISE            15:01:25             1924826
 150              44.32                  ISE            15:01:26             1924829
 60               44.32                  ISE            15:01:36             1925224
 52               44.32                  ISE            15:01:36             1925222
 126              44.32                  ISE            15:01:36             1925220
 500              44.32                  ISE            15:01:36             1925218
 423              44.31                  ISE            15:01:36             1925211
 252              44.31                  ISE            15:01:36             1925209
 242              44.31                  ISE            15:01:36             1925207
 87               44.30                  ISE            15:01:42             1925640
 27               44.30                  ISE            15:01:42             1925644
 419              44.30                  ISE            15:01:42             1925642
 220              44.34                  ISE            15:02:59             1928656
 150              44.34                  ISE            15:02:59             1928654
 89               44.34                  ISE            15:02:59             1928652
 150              44.34                  ISE            15:03:01             1928713
 150              44.34                  ISE            15:03:06             1928940
 150              44.34                  ISE            15:03:07             1929038
 553              44.33                  ISE            15:03:12             1929288
 286              44.33                  ISE            15:03:12             1929275
 175              44.33                  ISE            15:03:12             1929273
 425              44.33                  ISE            15:03:12             1929271
 150              44.35                  ISE            15:03:40             1930322
 134              44.35                  ISE            15:03:40             1930324
 125              44.35                  ISE            15:03:40             1930326
 118              44.35                  ISE            15:03:40             1930328
 421              44.34                  ISE            15:03:45             1930515
 143              44.34                  ISE            15:04:02             1930990
 143              44.34                  ISE            15:04:02             1930986
 150              44.34                  ISE            15:04:02             1930984
 40               44.34                  ISE            15:04:02             1930982
 112              44.34                  ISE            15:04:02             1930980
 588              44.33                  ISE            15:04:05             1931113
 77               44.34                  ISE            15:05:16             1933251
 58               44.34                  ISE            15:05:20             1933370
 125              44.37                  ISE            15:05:32             1933753
 67               44.37                  ISE            15:05:32             1933751
 134              44.37                  ISE            15:05:32             1933755
 409              44.37                  ISE            15:05:34             1933793
 150              44.37                  ISE            15:05:37             1933897
 134              44.37                  ISE            15:05:38             1933949
 125              44.37                  ISE            15:05:38             1933947
 96               44.37                  ISE            15:05:38             1933945
 46               44.37                  ISE            15:05:43             1934100
 46               44.37                  ISE            15:05:43             1934093
 46               44.37                  ISE            15:05:43             1934076
 46               44.37                  ISE            15:05:43             1934069
 46               44.37                  ISE            15:05:43             1934066
 46               44.37                  ISE            15:05:44             1934125
 46               44.37                  ISE            15:05:44             1934119
 46               44.37                  ISE            15:05:44             1934111
 46               44.37                  ISE            15:05:44             1934108
 46               44.37                  ISE            15:05:44             1934103
 46               44.37                  ISE            15:05:45             1934128
 293              44.39                  ISE            15:06:19             1935306
 118              44.39                  ISE            15:06:19             1935304
 125              44.39                  ISE            15:06:19             1935302
 134              44.39                  ISE            15:06:19             1935300
 60               44.39                  ISE            15:06:19             1935298
 41               44.38                  ISE            15:06:22             1935415
 500              44.38                  ISE            15:06:22             1935413
 168              44.39                  ISE            15:06:54             1936366
 22               44.39                  ISE            15:06:54             1936364
 116              44.39                  ISE            15:06:54             1936362
 118              44.39                  ISE            15:06:54             1936360
 125              44.39                  ISE            15:06:54             1936358
 134              44.39                  ISE            15:06:54             1936356
 437              44.39                  ISE            15:06:54             1936348
 34               44.39                  ISE            15:06:54             1936346
 44               44.42                  ISE            15:07:43             1937867
 177              44.42                  ISE            15:07:43             1937871
 135              44.42                  ISE            15:07:43             1937869
 591              44.42                  ISE            15:07:51             1938051
 144              44.42                  ISE            15:07:51             1938049
 635              44.41                  ISE            15:07:56             1938156
 550              44.40                  ISE            15:08:02             1938424
 147              44.40                  ISE            15:08:29             1939190
 353              44.40                  ISE            15:08:29             1939188
 120              44.40                  ISE            15:08:29             1939184
 85               44.40                  ISE            15:08:29             1939182
 63               44.40                  ISE            15:08:56             1939915
 94               44.40                  ISE            15:08:56             1939908
 41               44.40                  ISE            15:08:56             1939912
 133              44.40                  ISE            15:08:56             1939910
 53               44.39                  ISE            15:09:50             1941496
 418              44.39                  ISE            15:10:01             1941838
 367              44.39                  ISE            15:10:01             1941836
 1                44.39                  ISE            15:10:16             1942313
 521              44.40                  ISE            15:10:35             1942806
 287              44.40                  ISE            15:10:36             1942887
 418              44.40                  ISE            15:10:36             1942885
 411              44.48                  ISE            15:10:59             1943406
 3                44.48                  ISE            15:10:59             1943404
 100              44.47                  ISE            15:10:59             1943401
 100              44.48                  ISE            15:11:00             1943412
 261              44.48                  ISE            15:11:00             1943410
 300              44.47                  ISE            15:11:00             1943408
 201              44.46                  ISE            15:11:01             1943449
 310              44.46                  ISE            15:11:01             1943447
 149              44.45                  ISE            15:11:02             1943480
 276              44.45                  ISE            15:11:02             1943478
 162              44.45                  ISE            15:11:12             1943856
 173              44.45                  ISE            15:11:12             1943845
 169              44.45                  ISE            15:11:12             1943834
 150              44.45                  ISE            15:11:12             1943832
 104              44.44                  ISE            15:11:19             1944092
 375              44.44                  ISE            15:11:19             1944090
 62               44.45                  ISE            15:11:46             1944769
 60               44.45                  ISE            15:11:46             1944767
 150              44.45                  ISE            15:11:46             1944765
 98               44.45                  ISE            15:11:46             1944763
 170              44.45                  ISE            15:11:46             1944761
 60               44.45                  ISE            15:11:49             1944957
 150              44.45                  ISE            15:11:51             1945009
 54               44.45                  ISE            15:11:56             1945136
 162              44.45                  ISE            15:11:56             1945134
 224              44.44                  ISE            15:12:05             1945423
 18               44.44                  ISE            15:12:05             1945427
 150              44.44                  ISE            15:12:05             1945425
 437              44.44                  ISE            15:12:05             1945433
 26               44.44                  ISE            15:12:05             1945429
 23               44.44                  ISE            15:12:05             1945431
 109              44.45                  ISE            15:12:32             1946123
 71               44.46                  ISE            15:12:56             1947005
 83               44.46                  ISE            15:13:02             1947213
 60               44.46                  ISE            15:13:06             1947428
 134              44.46                  ISE            15:13:06             1947426
 125              44.46                  ISE            15:13:06             1947424
 150              44.46                  ISE            15:13:06             1947422
 82               44.46                  ISE            15:13:11             1947528
 164              44.49                  ISE            15:13:27             1947904
 161              44.49                  ISE            15:13:31             1948028
 254              44.49                  ISE            15:13:31             1948026
 118              44.49                  ISE            15:13:39             1948321
 60               44.49                  ISE            15:13:39             1948319
 30               44.49                  ISE            15:13:39             1948317
 134              44.49                  ISE            15:13:39             1948315
 56               44.49                  ISE            15:13:46             1948529
 86               44.49                  ISE            15:13:46             1948524
 141              44.49                  ISE            15:13:46             1948522
 164              44.49                  ISE            15:13:46             1948520
 109              44.49                  ISE            15:13:47             1948535
 109              44.49                  ISE            15:13:47             1948532
 109              44.49                  ISE            15:13:56             1948832
 60               44.49                  ISE            15:13:56             1948834
 166              44.49                  ISE            15:13:56             1948836
 419              44.48                  ISE            15:14:10             1949199
 118              44.50                  ISE            15:15:00             1950537
 125              44.50                  ISE            15:15:00             1950535
 30               44.50                  ISE            15:15:00             1950527
 150              44.50                  ISE            15:15:00             1950523
 125              44.50                  ISE            15:15:00             1950494
 150              44.50                  ISE            15:15:00             1950492
 502              44.49                  ISE            15:15:01             1950592
 308              44.49                  ISE            15:15:01             1950590
 105              44.49                  ISE            15:15:01             1950574
 256              44.48                  ISE            15:15:32             1951575
 19               44.48                  ISE            15:15:32             1951571
 272              44.48                  ISE            15:15:32             1951573
 197              44.47                  ISE            15:16:21             1953107
 156              44.48                  ISE            15:16:29             1953450
 150              44.48                  ISE            15:16:29             1953448
 125              44.48                  ISE            15:16:29             1953445
 150              44.48                  ISE            15:16:29             1953443
 118              44.48                  ISE            15:16:56             1954215
 150              44.48                  ISE            15:16:56             1954213
 109              44.48                  ISE            15:16:56             1954211
 343              44.47                  ISE            15:16:59             1954282
 118              44.47                  ISE            15:17:03             1954524
 134              44.47                  ISE            15:17:03             1954506
 150              44.47                  ISE            15:17:03             1954504
 10               44.47                  ISE            15:17:03             1954502
 115              44.47                  ISE            15:17:03             1954471
 162              44.47                  ISE            15:17:03             1954469
 312              44.47                  ISE            15:17:03             1954467
 34               44.47                  ISE            15:17:03             1954441
 453              44.47                  ISE            15:17:03             1954430
 33               44.47                  ISE            15:17:03             1954427
 34               44.47                  ISE            15:17:03             1954422
 23               44.47                  ISE            15:17:03             1954424
 451              44.44                  ISE            15:17:13             1955150
 299              44.42                  ISE            15:17:43             1955988
 42               44.42                  ISE            15:18:13             1956826
 105              44.42                  ISE            15:18:13             1956824
 51               44.42                  ISE            15:18:13             1956812
 138              44.42                  ISE            15:18:13             1956809
 6                44.42                  ISE            15:18:13             1956814
 46               44.42                  ISE            15:18:13             1956817
 444              44.42                  ISE            15:18:14             1956951
 259              44.42                  ISE            15:18:14             1956949
 152              44.41                  ISE            15:18:40             1957606
 20               44.41                  ISE            15:18:40             1957604
 99               44.41                  ISE            15:18:40             1957595
 449              44.40                  ISE            15:18:41             1957704
 14               44.41                  ISE            15:18:41             1957643
 232              44.41                  ISE            15:18:41             1957641
 150              44.41                  ISE            15:18:41             1957645
 257              44.41                  ISE            15:18:41             1957647
 150              44.48                  ISE            15:19:52             1959780
 241              44.47                  ISE            15:19:54             1959808
 500              44.48                  ISE            15:19:56             1959870
 76               44.49                  ISE            15:20:17             1960466
 129              44.49                  ISE            15:20:17             1960464
 469              44.49                  ISE            15:20:28             1960701
 400              44.48                  ISE            15:21:08             1961747
 125              44.48                  ISE            15:21:08             1961741
 84               44.48                  ISE            15:21:08             1961739
 460              44.49                  ISE            15:21:08             1961728
 140              44.49                  ISE            15:21:08             1961730
 319              44.49                  ISE            15:21:08             1961732
 271              44.50                  ISE            15:21:21             1962300
 169              44.50                  ISE            15:21:21             1962281
 169              44.50                  ISE            15:21:21             1962277
 210              44.50                  ISE            15:21:21             1962271
 274              44.50                  ISE            15:21:21             1962269
 442              44.50                  ISE            15:21:49             1963045
 276              44.50                  ISE            15:21:49             1963034
 103              44.49                  ISE            15:21:52             1963148
 210              44.49                  ISE            15:21:52             1963138
 273              44.49                  ISE            15:21:52             1963136
 334              44.49                  ISE            15:21:52             1963140
 541              44.48                  ISE            15:22:03             1963468
 412              44.48                  ISE            15:22:03             1963430
 110              44.48                  ISE            15:22:03             1963428
 111              44.48                  ISE            15:22:03             1963426
 109              44.47                  ISE            15:22:06             1963626
 366              44.47                  ISE            15:22:21             1963954
 11               44.47                  ISE            15:22:21             1963952
 258              44.48                  ISE            15:23:26             1965612
 439              44.48                  ISE            15:23:26             1965610
 70               44.48                  ISE            15:23:26             1965614
 116              44.48                  ISE            15:23:26             1965616
 38               44.55                  ISE            15:24:12             1966789
 125              44.55                  ISE            15:24:12             1966787
 150              44.55                  ISE            15:24:12             1966785
 134              44.55                  ISE            15:24:12             1966783
 475              44.54                  ISE            15:24:12             1966781
 150              44.54                  ISE            15:24:23             1966995
 134              44.54                  ISE            15:24:23             1966997
 125              44.54                  ISE            15:24:23             1966999
 52               44.54                  ISE            15:24:23             1967001
 31               44.53                  ISE            15:24:23             1966993
 292              44.53                  ISE            15:24:23             1966991
 121              44.53                  ISE            15:24:23             1966989
 14               44.53                  ISE            15:24:23             1966987
 414              44.53                  ISE            15:25:01             1969156
 282              44.51                  ISE            15:25:12             1969770
 282              44.51                  ISE            15:25:12             1969768
 150              44.52                  ISE            15:25:42             1971009
 576              44.51                  ISE            15:26:01             1971367
 139              44.51                  ISE            15:26:01             1971365
 54               44.56                  ISE            15:26:34             1972319
 141              44.56                  ISE            15:26:34             1972317
 81               44.56                  ISE            15:26:34             1972314
 80               44.56                  ISE            15:27:08             1973149
 176              44.56                  ISE            15:27:08             1973147
 228              44.56                  ISE            15:27:08             1973145
 70               44.56                  ISE            15:27:08             1973151
 489              44.56                  ISE            15:27:08             1973153
 150              44.54                  ISE            15:27:23             1973479
 125              44.54                  ISE            15:27:23             1973481
 134              44.54                  ISE            15:27:23             1973483
 174              44.53                  ISE            15:27:23             1973475
 145              44.53                  ISE            15:27:23             1973473
 150              44.53                  ISE            15:27:23             1973477
 477              44.54                  ISE            15:27:23             1973471
 303              44.54                  ISE            15:27:23             1973469
 150              44.54                  ISE            15:27:23             1973467
 168              44.52                  ISE            15:27:52             1974156
 221              44.52                  ISE            15:27:52             1974154
 150              44.57                  ISE            15:28:46             1975751
 119              44.57                  ISE            15:28:46             1975736
 133              44.57                  ISE            15:28:46             1975734
 134              44.57                  ISE            15:29:00             1976181
 125              44.57                  ISE            15:29:00             1976179
 8                44.57                  ISE            15:29:00             1976177
 125              44.57                  ISE            15:29:23             1976872
 131              44.57                  ISE            15:29:23             1976870
 134              44.57                  ISE            15:29:23             1976874
 245              44.56                  ISE            15:29:23             1976868
 79               44.56                  ISE            15:29:23             1976866
 10               44.56                  ISE            15:29:29             1976998
 13               44.56                  ISE            15:29:49             1977571
 284              44.56                  ISE            15:29:49             1977569
 125              44.56                  ISE            15:29:49             1977567
 134              44.56                  ISE            15:29:49             1977565
 410              44.56                  ISE            15:29:49             1977549
 19               44.56                  ISE            15:29:49             1977547
 48               44.56                  ISE            15:29:49             1977545
 12               44.56                  ISE            15:29:49             1977543
 193              44.55                  ISE            15:29:55             1977741
 302              44.55                  ISE            15:29:55             1977718
 426              44.55                  ISE            15:30:01             1977832
 44               44.55                  ISE            15:30:01             1977830
 385              44.57                  ISE            15:31:36             1980664
 106              44.57                  ISE            15:31:36             1980662
 308              44.57                  ISE            15:31:36             1980660
 408              44.57                  ISE            15:31:36             1980658
 224              44.56                  ISE            15:31:43             1980892
 114              44.56                  ISE            15:31:43             1980890
 153              44.56                  ISE            15:31:43             1980888
 94               44.56                  ISE            15:31:43             1980886
 610              44.55                  ISE            15:31:51             1981203
 37               44.57                  ISE            15:32:46             1982944
 152              44.57                  ISE            15:32:46             1982941
 29               44.57                  ISE            15:32:46             1982939
 29               44.57                  ISE            15:32:46             1982937
 10               44.57                  ISE            15:32:46             1982935
 105              44.58                  ISE            15:33:30             1984052
 134              44.58                  ISE            15:33:30             1984048
 125              44.58                  ISE            15:33:30             1984046
 77               44.58                  ISE            15:33:30             1984044
 503              44.66                  ISE            15:33:40             1984241
 85               44.66                  ISE            15:33:40             1984233
 485              44.66                  ISE            15:33:41             1984269
 466              44.65                  ISE            15:33:41             1984265
 440              44.65                  ISE            15:33:41             1984267
 262              44.68                  ISE            15:34:02             1984893
 70               44.68                  ISE            15:34:02             1984886
 171              44.68                  ISE            15:34:05             1984946
 366              44.69                  ISE            15:34:16             1985241
 133              44.69                  ISE            15:34:16             1985239
 425              44.69                  ISE            15:34:16             1985237
 71               44.68                  ISE            15:34:25             1985426
 430              44.68                  ISE            15:34:25             1985424
 384              44.68                  ISE            15:34:25             1985422
 92               44.67                  ISE            15:34:26             1985447
 437              44.67                  ISE            15:34:26             1985439
 39               44.67                  ISE            15:34:28             1985499
 418              44.67                  ISE            15:34:28             1985497
 441              44.67                  ISE            15:34:47             1985977
 602              44.69                  ISE            15:36:05             1988489
 208              44.67                  ISE            15:36:33             1989353
 503              44.67                  ISE            15:36:33             1989351
 173              44.67                  ISE            15:37:00             1989926
 596              44.67                  ISE            15:37:04             1990073
 404              44.67                  ISE            15:37:04             1990071
 247              44.68                  ISE            15:37:37             1991052
 203              44.68                  ISE            15:37:37             1991050
 134              44.68                  ISE            15:38:06             1991919
 125              44.68                  ISE            15:38:06             1991917
 150              44.68                  ISE            15:38:06             1991915
 83               44.68                  ISE            15:38:06             1991913
 46               44.68                  ISE            15:38:06             1991911
 109              44.68                  ISE            15:38:06             1991909
 106              44.67                  ISE            15:38:06             1991903
 39               44.67                  ISE            15:38:06             1991905
 433              44.67                  ISE            15:38:07             1991998
 359              44.67                  ISE            15:38:07             1991996
 152              44.66                  ISE            15:38:15             1992208
 372              44.66                  ISE            15:38:33             1992569
 62               44.65                  ISE            15:38:34             1992581
 176              44.65                  ISE            15:38:42             1993069
 138              44.65                  ISE            15:38:54             1993390
 150              44.67                  ISE            15:39:34             1994673
 118              44.67                  ISE            15:39:34             1994670
 150              44.67                  ISE            15:39:34             1994668
 372              44.66                  ISE            15:39:56             1995267
 91               44.66                  ISE            15:39:56             1995265
 271              44.66                  ISE            15:39:56             1995263
 164              44.66                  ISE            15:39:56             1995261
 125              44.67                  ISE            15:40:31             1996231
 97               44.67                  ISE            15:40:31             1996224
 48               44.67                  ISE            15:40:44             1996867
 266              44.67                  ISE            15:40:44             1996865
 113              44.67                  ISE            15:40:44             1996869
 48               44.67                  ISE            15:40:44             1996871
 158              44.71                  ISE            15:41:33             1998528
 134              44.71                  ISE            15:41:33             1998526
 125              44.71                  ISE            15:41:33             1998524
 107              44.71                  ISE            15:41:33             1998522
 125              44.71                  ISE            15:41:43             1998805
 134              44.71                  ISE            15:41:43             1998803
 155              44.71                  ISE            15:41:43             1998801
 320              44.69                  ISE            15:41:56             1999100
 47               44.71                  ISE            15:41:56             1999095
 118              44.71                  ISE            15:41:56             1999093
 151              44.71                  ISE            15:41:56             1999091
 221              44.71                  ISE            15:41:56             1999085
 132              44.71                  ISE            15:41:56             1999081
 128              44.71                  ISE            15:41:56             1999083
 125              44.71                  ISE            15:41:56             1999087
 134              44.71                  ISE            15:41:56             1999089
 460              44.70                  ISE            15:41:56             1999079
 52               44.69                  ISE            15:41:59             1999141
 11               44.69                  ISE            15:42:24             2000142
 39               44.69                  ISE            15:42:25             2000186
 256              44.69                  ISE            15:42:25             2000188
 8                44.69                  ISE            15:42:25             2000190
 92               44.69                  ISE            15:42:25             2000192
 185              44.69                  ISE            15:42:33             2000431
 100              44.69                  ISE            15:42:33             2000429
 251              44.69                  ISE            15:42:35             2000535
 6                44.64                  ISE            15:43:16             2001609
 134              44.65                  ISE            15:43:59             2002863
 150              44.65                  ISE            15:44:00             2002889
 73               44.65                  ISE            15:44:07             2003106
 3                44.65                  ISE            15:44:09             2003141
 150              44.66                  ISE            15:44:26             2003558
 90               44.66                  ISE            15:44:36             2003784
 165              44.66                  ISE            15:44:36             2003781
 150              44.66                  ISE            15:44:36             2003779
 61               44.65                  ISE            15:44:44             2003947
 185              44.65                  ISE            15:44:45             2003965
 361              44.65                  ISE            15:44:45             2003963
 150              44.69                  ISE            15:45:38             2005946
 42               44.69                  ISE            15:45:38             2005944
 158              44.69                  ISE            15:45:38             2005942
 5                44.73                  ISE            15:46:01             2006810
 33               44.73                  ISE            15:46:02             2006828
 213              44.73                  ISE            15:46:03             2006893
 150              44.73                  ISE            15:46:03             2006895
 99               44.73                  ISE            15:46:04             2007024
 134              44.73                  ISE            15:46:04             2007022
 125              44.73                  ISE            15:46:04             2007020
 57               44.73                  ISE            15:46:04             2007018
 125              44.73                  ISE            15:46:16             2007484
 165              44.73                  ISE            15:46:16             2007482
 450              44.72                  ISE            15:46:28             2007925
 440              44.72                  ISE            15:46:28             2007923
 3                44.72                  ISE            15:46:46             2008397
 105              44.74                  ISE            15:47:16             2009633
 113              44.74                  ISE            15:47:18             2009682
 166              44.73                  ISE            15:47:42             2010452
 296              44.73                  ISE            15:47:42             2010450
 423              44.73                  ISE            15:47:42             2010448
 25               44.73                  ISE            15:47:42             2010446
 249              44.71                  ISE            15:47:49             2010736
 340              44.71                  ISE            15:48:11             2011389
 38               44.71                  ISE            15:48:11             2011373
 46               44.71                  ISE            15:48:11             2011376
 22               44.71                  ISE            15:48:11             2011378
 19               44.71                  ISE            15:48:11             2011381
 87               44.71                  ISE            15:48:11             2011383
 5                44.71                  ISE            15:48:11             2011371
 36               44.71                  ISE            15:48:11             2011369
 78               44.71                  ISE            15:48:11             2011354
 260              44.71                  ISE            15:48:11             2011352
 177              44.71                  ISE            15:48:12             2011569
 146              44.71                  ISE            15:48:12             2011493
 26               44.71                  ISE            15:48:12             2011488
 134              44.71                  ISE            15:48:12             2011436
 494              44.71                  ISE            15:48:12             2011423
 5                44.71                  ISE            15:48:58             2012941
 157              44.71                  ISE            15:48:58             2012905
 125              44.71                  ISE            15:48:58             2012903
 173              44.71                  ISE            15:48:58             2012881
 482              44.70                  ISE            15:49:08             2013409
 224              44.69                  ISE            15:49:25             2013967
 105              44.69                  ISE            15:49:25             2013962
 168              44.75                  ISE            15:50:42             2016105
 30               44.75                  ISE            15:50:42             2016103
 150              44.75                  ISE            15:51:03             2016541
 449              44.75                  ISE            15:51:04             2016565
 125              44.75                  ISE            15:51:10             2016700
 134              44.75                  ISE            15:51:13             2016774
 125              44.75                  ISE            15:51:13             2016772
 141              44.75                  ISE            15:51:13             2016770
 196              44.74                  ISE            15:51:33             2017190
 28               44.73                  ISE            15:52:01             2017829
 359              44.73                  ISE            15:52:01             2017827
 196              44.74                  ISE            15:52:01             2017804
 295              44.74                  ISE            15:52:01             2017802
 220              44.74                  ISE            15:52:01             2017800
 234              44.78                  ISE            15:53:14             2019544
 163              44.78                  ISE            15:53:14             2019542
 134              44.78                  ISE            15:53:14             2019540
 125              44.78                  ISE            15:53:14             2019538
 510              44.77                  ISE            15:53:14             2019533
 15               44.77                  ISE            15:53:14             2019531
 12               44.77                  ISE            15:54:02             2020309
 156              44.77                  ISE            15:54:09             2020519
 44               44.77                  ISE            15:54:09             2020517
 100              44.77                  ISE            15:54:09             2020495
 93               44.79                  ISE            15:54:19             2020739
 181              44.79                  ISE            15:54:23             2020820
 26               44.79                  ISE            15:54:23             2020818
 230              44.79                  ISE            15:54:23             2020816
 211              44.78                  ISE            15:54:28             2020944
 164              44.79                  ISE            15:54:51             2021427
 164              44.79                  ISE            15:54:51             2021425
 86               44.79                  ISE            15:54:51             2021422
 55               44.79                  ISE            15:54:51             2021420
 1                44.79                  ISE            15:54:51             2021418
 5                44.79                  ISE            15:54:51             2021416
 150              44.78                  ISE            15:55:02             2021659
 6                44.78                  ISE            15:55:10             2021925
 172              44.78                  ISE            15:55:10             2021923
 100              44.78                  ISE            15:55:10             2021921
 24               44.78                  ISE            15:55:30             2022449
 100              44.78                  ISE            15:55:30             2022429
 98               44.78                  ISE            15:55:35             2022521
 708              44.79                  ISE            15:55:50             2022781
 26               44.78                  ISE            15:56:30             2023807
 204              44.78                  ISE            15:56:30             2023809
 150              44.78                  ISE            15:56:30             2023811
 166              44.78                  ISE            15:56:31             2023818
 140              44.78                  ISE            15:56:31             2023816
 177              44.78                  ISE            15:56:32             2023850
 461              44.78                  ISE            15:56:33             2023873
 134              44.78                  ISE            15:56:33             2023871
 104              44.77                  ISE            15:56:36             2024029
 67               44.77                  ISE            15:56:36             2024010
 428              44.77                  ISE            15:56:40             2024176
 150              44.75                  ISE            15:56:41             2024190
 7                44.75                  ISE            15:56:51             2024453
 150              44.75                  ISE            15:56:51             2024451
 159              44.75                  ISE            15:56:51             2024449
 125              44.75                  ISE            15:56:51             2024447
 191              44.75                  ISE            15:56:51             2024445
 126              44.75                  ISE            15:56:51             2024443
 106              44.73                  ISE            15:57:46             2025915
 446              44.73                  ISE            15:57:46             2025913
 504              44.72                  ISE            15:57:51             2026022
 108              44.72                  ISE            15:58:30             2026731
 189              44.72                  ISE            15:58:37             2026841
 150              44.72                  ISE            15:58:37             2026839
 1                44.73                  ISE            15:58:59             2027327
 1                44.73                  ISE            15:58:59             2027329
 219              44.73                  ISE            15:58:59             2027325
 277              44.74                  ISE            16:00:00             2029725
 125              44.74                  ISE            16:00:00             2029723
 62               44.74                  ISE            16:00:00             2029721
 295              44.74                  ISE            16:00:00             2029719
 116              44.74                  ISE            16:00:00             2029717
 41               44.74                  ISE            16:00:00             2029715
 212              44.74                  ISE            16:00:00             2029713
 83               44.74                  ISE            16:00:00             2029711
 65               44.74                  ISE            16:00:00             2029709
 233              44.72                  ISE            16:00:02             2029788
 456              44.73                  ISE            16:00:02             2029778
 476              44.71                  ISE            16:00:24             2031060
 8                44.71                  ISE            16:00:24             2031058
 4                44.71                  ISE            16:00:24             2031056
 146              44.71                  ISE            16:00:24             2031054
 150              44.71                  ISE            16:00:24             2031052
 198              44.71                  ISE            16:00:24             2031050
 416              44.70                  ISE            16:00:57             2032357
 295              44.69                  ISE            16:01:03             2032605
 171              44.69                  ISE            16:01:06             2032713
 434              44.67                  ISE            16:01:19             2033082
 354              44.66                  ISE            16:01:40             2033565
 141              44.66                  ISE            16:01:40             2033567
 150              44.66                  ISE            16:02:30             2034744
 45               44.66                  ISE            16:02:30             2034742
 214              44.66                  ISE            16:02:31             2034753
 497              44.66                  ISE            16:02:31             2034751
 482              44.65                  ISE            16:02:46             2035122
 169              44.64                  ISE            16:02:54             2035275
 271              44.64                  ISE            16:02:54             2035273
 114              44.63                  ISE            16:03:00             2035538
 231              44.63                  ISE            16:03:00             2035534
 101              44.63                  ISE            16:03:00             2035526
 132              44.61                  ISE            16:03:23             2036137
 90               44.61                  ISE            16:03:40             2036468
 94               44.61                  ISE            16:03:40             2036465
 208              44.61                  ISE            16:03:44             2036583
 125              44.61                  ISE            16:03:44             2036581
 134              44.61                  ISE            16:03:44             2036579
 45               44.61                  ISE            16:03:44             2036573
 415              44.61                  ISE            16:03:44             2036571
 185              44.61                  ISE            16:03:44             2036569
 39               44.61                  ISE            16:05:02             2038370
 223              44.61                  ISE            16:05:02             2038364
 157              44.61                  ISE            16:05:02             2038362
 245              44.61                  ISE            16:05:03             2038388
 143              44.61                  ISE            16:05:03             2038380
 4                44.62                  ISE            16:05:18             2038890
 9                44.62                  ISE            16:05:18             2038888
 2                44.62                  ISE            16:05:18             2038886
 1                44.62                  ISE            16:05:18             2038884
 193              44.62                  ISE            16:05:19             2038897
 177              44.64                  ISE            16:05:36             2039593
 125              44.64                  ISE            16:05:36             2039591
 27               44.64                  ISE            16:05:36             2039589
 108              44.64                  ISE            16:05:46             2039920
 227              44.64                  ISE            16:05:56             2040191
 4                44.64                  ISE            16:05:56             2040185
 125              44.64                  ISE            16:05:56             2040189
 150              44.64                  ISE            16:05:56             2040187
 18               44.64                  ISE            16:06:05             2040481
 125              44.64                  ISE            16:06:05             2040479
 134              44.64                  ISE            16:06:05             2040477
 177              44.64                  ISE            16:06:05             2040475
 6                44.64                  ISE            16:06:05             2040473
 1                44.64                  ISE            16:06:05             2040471
 150              44.63                  ISE            16:06:05             2040469
 158              44.63                  ISE            16:06:07             2040570
 441              44.63                  ISE            16:06:09             2040616
 194              44.63                  ISE            16:06:09             2040618
 176              44.63                  ISE            16:06:46             2041552
 186              44.63                  ISE            16:06:56             2041788
 43               44.63                  ISE            16:07:21             2042386
 118              44.63                  ISE            16:07:21             2042384
 248              44.63                  ISE            16:07:21             2042382
 5                44.63                  ISE            16:07:21             2042380
 450              44.62                  ISE            16:07:21             2042378
 84               44.61                  ISE            16:07:26             2042496
 256              44.61                  ISE            16:07:28             2042517
 236              44.61                  ISE            16:07:33             2042675
 41               44.62                  ISE            16:07:34             2042699
 70               44.62                  ISE            16:07:34             2042697
 59               44.61                  ISE            16:07:47             2042974
 262              44.61                  ISE            16:07:47             2042970
 150              44.61                  ISE            16:07:47             2042972

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSNKDBKDBKBQAK

Recent news on CRH

See all news