Transaction in Own Shares

RNS Number : 0440M

CRH PLC

12 September 2019

 

12^th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11^th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			150,000
Highest price paid per share:			€31.45
Lowest price paid per share:			€30.78
Volume weighted average price paid:			€31.1692

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3^rd January 2020 following its announcement on 22^nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23^rd August 2019.

Following settlement of the above transactions CRH will hold 47,570,282 of its ordinary shares in treasury which represents 5.64% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,820,056 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

 

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		Societe Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU42
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	31.1692	150,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
70	30.78	EUR	08:00:31	ISE	00442801484TRLO0-1
69	30.84	EUR	08:02:16	ISE	00442802123TRLO0-1
100	30.84	EUR	08:02:16	ISE	00442802124TRLO0-1
236	30.85	EUR	08:02:58	ISE	00442802547TRLO0-1
250	30.86	EUR	08:03:01	ISE	00442802586TRLO0-1
100	30.86	EUR	08:03:01	ISE	00442802588TRLO0-1
313	30.84	EUR	08:03:10	ISE	00442802681TRLO0-1
250	30.84	EUR	08:03:10	ISE	00442802682TRLO0-1
100	30.84	EUR	08:03:10	ISE	00442802683TRLO0-1
144	30.84	EUR	08:03:10	ISE	00442802684TRLO0-1
92	30.84	EUR	08:03:10	ISE	00442802685TRLO0-1
264	30.84	EUR	08:03:42	ISE	00442802864TRLO0-1
105	30.84	EUR	08:03:43	ISE	00442802865TRLO0-1
74	30.84	EUR	08:03:43	ISE	00442802866TRLO0-1
112	30.84	EUR	08:03:44	ISE	00442802869TRLO0-1
12	30.84	EUR	08:03:44	ISE	00442802870TRLO0-1
119	30.84	EUR	08:03:45	ISE	00442802877TRLO0-1
105	30.84	EUR	08:03:46	ISE	00442802884TRLO0-1
1	30.84	EUR	08:03:46	ISE	00442802885TRLO0-1
243	30.82	EUR	08:04:11	ISE	00442803000TRLO0-1
382	30.82	EUR	08:04:15	ISE	00442803025TRLO0-1
47	30.82	EUR	08:04:15	ISE	00442803026TRLO0-1
172	30.82	EUR	08:04:17	ISE	00442803047TRLO0-1
26	30.81	EUR	08:04:28	ISE	00442803091TRLO0-1
154	30.81	EUR	08:04:28	ISE	00442803092TRLO0-1
42	30.84	EUR	08:05:17	ISE	00442803442TRLO0-1
347	30.84	EUR	08:05:34	ISE	00442803529TRLO0-1
111	30.84	EUR	08:05:34	ISE	00442803530TRLO0-1
111	30.84	EUR	08:05:34	ISE	00442803532TRLO0-1
170	30.92	EUR	08:06:26	ISE	00442803756TRLO0-1
454	30.92	EUR	08:06:35	ISE	00442803817TRLO0-1
477	30.92	EUR	08:06:35	ISE	00442803818TRLO0-1
477	30.9	EUR	08:06:38	ISE	00442803833TRLO0-1
105	30.9	EUR	08:06:38	ISE	00442803835TRLO0-1
39	30.9	EUR	08:06:38	ISE	00442803836TRLO0-1
210	30.89	EUR	08:06:58	ISE	00442803898TRLO0-1
38	30.89	EUR	08:06:58	ISE	00442803899TRLO0-1
71	30.87	EUR	08:07:02	ISE	00442803920TRLO0-1
157	30.87	EUR	08:07:30	ISE	00442804080TRLO0-1
162	30.87	EUR	08:07:30	ISE	00442804084TRLO0-1
71	30.86	EUR	08:07:38	ISE	00442804195TRLO0-1
43	30.86	EUR	08:08:25	ISE	00442804677TRLO0-1
35	30.86	EUR	08:08:25	ISE	00442804678TRLO0-1
107	30.86	EUR	08:09:15	ISE	00442805002TRLO0-1
64	30.85	EUR	08:09:17	ISE	00442805009TRLO0-1
225	30.85	EUR	08:09:52	ISE	00442805227TRLO0-1
250	30.85	EUR	08:09:52	ISE	00442805231TRLO0-1
16	30.85	EUR	08:09:52	ISE	00442805232TRLO0-1
234	30.85	EUR	08:09:52	ISE	00442805233TRLO0-1
126	30.84	EUR	08:10:00	ISE	00442805301TRLO0-1
314	30.84	EUR	08:10:00	ISE	00442805303TRLO0-1
192	30.84	EUR	08:10:00	ISE	00442805311TRLO0-1
67	30.84	EUR	08:10:00	ISE	00442805314TRLO0-1
66	30.83	EUR	08:10:05	ISE	00442805385TRLO0-1
64	30.81	EUR	08:10:22	ISE	00442805541TRLO0-1
50	30.79	EUR	08:10:41	ISE	00442805694TRLO0-1
79	30.79	EUR	08:10:41	ISE	00442805696TRLO0-1
1	30.81	EUR	08:11:20	ISE	00442805954TRLO0-1
256	30.81	EUR	08:11:22	ISE	00442805965TRLO0-1
90	30.86	EUR	08:14:12	ISE	00442807010TRLO0-1
333	30.86	EUR	08:14:12	ISE	00442807012TRLO0-1
79	30.88	EUR	08:15:04	ISE	00442807339TRLO0-1
198	30.88	EUR	08:15:04	ISE	00442807341TRLO0-1
250	30.88	EUR	08:15:04	ISE	00442807342TRLO0-1
83	30.88	EUR	08:15:04	ISE	00442807344TRLO0-1
144	30.88	EUR	08:15:05	ISE	00442807346TRLO0-1
208	30.86	EUR	08:16:10	ISE	00442807771TRLO0-1
526	30.86	EUR	08:16:10	ISE	00442807774TRLO0-1
133	30.82	EUR	08:16:23	ISE	00442807877TRLO0-1
134	30.82	EUR	08:16:47	ISE	00442808004TRLO0-1
139	30.81	EUR	08:17:00	ISE	00442808120TRLO0-1
114	30.79	EUR	08:17:15	ISE	00442808205TRLO0-1
14	30.79	EUR	08:17:15	ISE	00442808206TRLO0-1
232	30.81	EUR	08:18:18	ISE	00442808629TRLO0-1
235	30.81	EUR	08:18:18	ISE	00442808630TRLO0-1
130	30.81	EUR	08:18:55	ISE	00442808819TRLO0-1
349	30.82	EUR	08:20:11	ISE	00442809191TRLO0-1
243	30.82	EUR	08:20:11	ISE	00442809193TRLO0-1
222	30.82	EUR	08:20:11	ISE	00442809194TRLO0-1
26	30.84	EUR	08:21:08	ISE	00442809450TRLO0-1
129	30.83	EUR	08:21:53	ISE	00442809773TRLO0-1
42	30.83	EUR	08:21:53	ISE	00442809776TRLO0-1
102	30.83	EUR	08:21:53	ISE	00442809778TRLO0-1
280	30.83	EUR	08:21:54	ISE	00442809789TRLO0-1
49	30.83	EUR	08:21:54	ISE	00442809791TRLO0-1
271	30.83	EUR	08:21:54	ISE	00442809792TRLO0-1
145	30.81	EUR	08:22:11	ISE	00442809958TRLO0-1
429	30.8	EUR	08:23:53	ISE	00442810554TRLO0-1
250	30.8	EUR	08:23:53	ISE	00442810583TRLO0-1
100	30.8	EUR	08:23:53	ISE	00442810585TRLO0-1
113	30.8	EUR	08:23:53	ISE	00442810588TRLO0-1
79	30.8	EUR	08:23:53	ISE	00442810602TRLO0-1
231	30.93	EUR	08:42:26	ISE	00442817678TRLO0-1
121	30.93	EUR	08:43:01	ISE	00442817963TRLO0-1
239	30.93	EUR	08:43:02	ISE	00442817966TRLO0-1
249	30.95	EUR	08:44:47	ISE	00442818680TRLO0-1
183	30.95	EUR	08:44:47	ISE	00442818682TRLO0-1
84	30.96	EUR	08:47:29	ISE	00442819778TRLO0-1
64	30.96	EUR	08:47:34	ISE	00442819819TRLO0-1
250	30.96	EUR	08:47:35	ISE	00442819825TRLO0-1
342	30.96	EUR	08:48:43	ISE	00442820302TRLO0-1
588	30.95	EUR	08:49:39	ISE	00442820658TRLO0-1
428	30.95	EUR	08:49:39	ISE	00442820659TRLO0-1
38	30.97	EUR	08:50:52	ISE	00442821426TRLO0-1
268	30.97	EUR	08:50:52	ISE	00442821429TRLO0-1
150	30.97	EUR	08:50:52	ISE	00442821432TRLO0-1
125	30.97	EUR	08:51:29	ISE	00442821728TRLO0-1
93	30.97	EUR	08:51:29	ISE	00442821731TRLO0-1
152	31	EUR	08:52:28	ISE	00442822264TRLO0-1
402	31.08	EUR	08:57:01	ISE	00442823844TRLO0-1
74	31.08	EUR	08:58:58	ISE	00442824429TRLO0-1
359	31.08	EUR	08:58:58	ISE	00442824430TRLO0-1
164	31.08	EUR	08:58:58	ISE	00442824431TRLO0-1
382	31.08	EUR	08:59:04	ISE	00442824478TRLO0-1
175	31.08	EUR	08:59:05	ISE	00442824479TRLO0-1
52	31.08	EUR	08:59:05	ISE	00442824480TRLO0-1
127	31.06	EUR	08:59:41	ISE	00442824708TRLO0-1
130	31.07	EUR	09:00:10	ISE	00442824931TRLO0-1
61	31.09	EUR	09:04:03	ISE	00442826078TRLO0-1
64	31.09	EUR	09:04:04	ISE	00442826080TRLO0-1
87	31.09	EUR	09:04:05	ISE	00442826088TRLO0-1
224	31.09	EUR	09:04:06	ISE	00442826096TRLO0-1
139	31.09	EUR	09:04:06	ISE	00442826098TRLO0-1
309	31.09	EUR	09:04:07	ISE	00442826101TRLO0-1
112	31.08	EUR	09:04:52	ISE	00442826447TRLO0-1
72	31.08	EUR	09:04:52	ISE	00442826448TRLO0-1
93	31.08	EUR	09:04:52	ISE	00442826449TRLO0-1
53	31.08	EUR	09:04:52	ISE	00442826450TRLO0-1
134	31.08	EUR	09:04:52	ISE	00442826451TRLO0-1
72	31.08	EUR	09:04:52	ISE	00442826452TRLO0-1
64	31.07	EUR	09:05:13	ISE	00442826709TRLO0-1
114	31.06	EUR	09:06:34	ISE	00442827099TRLO0-1
167	31.06	EUR	09:06:34	ISE	00442827101TRLO0-1
144	31.06	EUR	09:06:34	ISE	00442827105TRLO0-1
237	31.05	EUR	09:07:57	ISE	00442827578TRLO0-1
287	31.08	EUR	09:08:19	ISE	00442827687TRLO0-1
176	31.15	EUR	09:09:28	ISE	00442828000TRLO0-1
170	31.15	EUR	09:09:29	ISE	00442828001TRLO0-1
118	31.15	EUR	09:09:52	ISE	00442828069TRLO0-1
70	31.14	EUR	09:10:36	ISE	00442828351TRLO0-1
49	31.14	EUR	09:10:36	ISE	00442828352TRLO0-1
75	31.14	EUR	09:10:36	ISE	00442828353TRLO0-1
125	31.18	EUR	09:14:05	ISE	00442829493TRLO0-1
341	31.18	EUR	09:14:05	ISE	00442829495TRLO0-1
391	31.18	EUR	09:14:05	ISE	00442829497TRLO0-1
121	31.17	EUR	09:14:54	ISE	00442829755TRLO0-1
91	31.17	EUR	09:14:54	ISE	00442829764TRLO0-1
43	31.16	EUR	09:15:15	ISE	00442829935TRLO0-1
72	31.16	EUR	09:15:15	ISE	00442829937TRLO0-1
350	31.15	EUR	09:17:01	ISE	00442830461TRLO0-1
46	31.15	EUR	09:17:01	ISE	00442830462TRLO0-1
182	31.15	EUR	09:17:01	ISE	00442830463TRLO0-1
543	31.17	EUR	09:19:50	ISE	00442831454TRLO0-1
425	31.17	EUR	09:19:50	ISE	00442831456TRLO0-1
539	31.22	EUR	09:24:57	ISE	00442833003TRLO0-1
97	31.22	EUR	09:24:57	ISE	00442833009TRLO0-1
319	31.22	EUR	09:25:00	ISE	00442833050TRLO0-1
410	31.22	EUR	09:25:15	ISE	00442833118TRLO0-1
112	31.22	EUR	09:25:15	ISE	00442833119TRLO0-1
126	31.23	EUR	09:25:43	ISE	00442833278TRLO0-1
221	31.22	EUR	09:27:02	ISE	00442833691TRLO0-1
77	31.22	EUR	09:27:02	ISE	00442833692TRLO0-1
12	31.26	EUR	09:28:59	ISE	00442834076TRLO0-1
376	31.26	EUR	09:28:59	ISE	00442834079TRLO0-1
28	31.26	EUR	09:28:59	ISE	00442834081TRLO0-1
86	31.26	EUR	09:28:59	ISE	00442834085TRLO0-1
107	31.27	EUR	09:30:25	ISE	00442834440TRLO0-1
121	31.27	EUR	09:30:25	ISE	00442834442TRLO0-1
115	31.27	EUR	09:30:25	ISE	00442834449TRLO0-1
230	31.29	EUR	09:31:50	ISE	00442834809TRLO0-1
82	31.29	EUR	09:31:50	ISE	00442834811TRLO0-1
190	31.32	EUR	09:34:14	ISE	00442835461TRLO0-1
227	31.32	EUR	09:34:14	ISE	00442835463TRLO0-1
118	31.32	EUR	09:34:14	ISE	00442835464TRLO0-1
64	31.32	EUR	09:34:34	ISE	00442835681TRLO0-1
64	31.29	EUR	09:34:52	ISE	00442835961TRLO0-1
117	31.27	EUR	09:35:45	ISE	00442836456TRLO0-1
133	31.27	EUR	09:35:45	ISE	00442836462TRLO0-1
3	31.3	EUR	09:40:50	ISE	00442838229TRLO0-1
351	31.3	EUR	09:40:50	ISE	00442838230TRLO0-1
66	31.3	EUR	09:40:50	ISE	00442838231TRLO0-1
374	31.3	EUR	09:40:50	ISE	00442838232TRLO0-1
250	31.3	EUR	09:40:50	ISE	00442838233TRLO0-1
182	31.3	EUR	09:40:50	ISE	00442838234TRLO0-1
21	31.3	EUR	09:40:50	ISE	00442838235TRLO0-1
82	31.3	EUR	09:40:50	ISE	00442838236TRLO0-1
250	31.31	EUR	09:42:38	ISE	00442838896TRLO0-1
14	31.31	EUR	09:42:38	ISE	00442838897TRLO0-1
183	31.31	EUR	09:42:38	ISE	00442838898TRLO0-1
67	31.3	EUR	09:42:49	ISE	00442838961TRLO0-1
40	31.28	EUR	09:43:07	ISE	00442839076TRLO0-1
23	31.28	EUR	09:43:07	ISE	00442839077TRLO0-1
67	31.27	EUR	09:43:20	ISE	00442839123TRLO0-1
67	31.27	EUR	09:43:43	ISE	00442839225TRLO0-1
206	31.26	EUR	09:44:39	ISE	00442839552TRLO0-1
53	31.26	EUR	09:44:39	ISE	00442839555TRLO0-1
121	31.25	EUR	09:45:12	ISE	00442839700TRLO0-1
77	31.25	EUR	09:45:12	ISE	00442839701TRLO0-1
46	31.24	EUR	09:50:26	ISE	00442841242TRLO0-1
81	31.24	EUR	09:50:26	ISE	00442841247TRLO0-1
331	31.24	EUR	09:50:26	ISE	00442841251TRLO0-1
250	31.24	EUR	09:50:26	ISE	00442841256TRLO0-1
200	31.24	EUR	09:50:26	ISE	00442841257TRLO0-1
261	31.24	EUR	09:50:26	ISE	00442841259TRLO0-1
1	31.24	EUR	09:50:26	ISE	00442841271TRLO0-1
83	31.24	EUR	09:50:26	ISE	00442841274TRLO0-1
7	31.24	EUR	09:50:26	ISE	00442841275TRLO0-1
54	31.26	EUR	09:54:39	ISE	00442842606TRLO0-1
306	31.26	EUR	09:54:39	ISE	00442842607TRLO0-1
134	31.26	EUR	09:54:39	ISE	00442842608TRLO0-1
112	31.26	EUR	09:54:39	ISE	00442842609TRLO0-1
247	31.25	EUR	09:57:02	ISE	00442843306TRLO0-1
122	31.25	EUR	09:57:02	ISE	00442843307TRLO0-1
65	31.23	EUR	09:57:40	ISE	00442843490TRLO0-1
116	31.22	EUR	09:58:22	ISE	00442843722TRLO0-1
218	31.23	EUR	09:59:46	ISE	00442844079TRLO0-1
64	31.22	EUR	10:00:03	ISE	00442844214TRLO0-1
67	31.21	EUR	10:00:19	ISE	00442844331TRLO0-1
65	31.2	EUR	10:00:37	ISE	00442844406TRLO0-1
65	31.19	EUR	10:01:08	ISE	00442844533TRLO0-1
65	31.19	EUR	10:01:15	ISE	00442844564TRLO0-1
98	31.2	EUR	10:01:59	ISE	00442844679TRLO0-1
46	31.2	EUR	10:01:59	ISE	00442844680TRLO0-1
189	31.24	EUR	10:04:58	ISE	00442845341TRLO0-1
62	31.24	EUR	10:04:58	ISE	00442845342TRLO0-1
127	31.24	EUR	10:04:58	ISE	00442845343TRLO0-1
2	31.24	EUR	10:06:36	ISE	00442845778TRLO0-1
177	31.24	EUR	10:06:36	ISE	00442845779TRLO0-1
286	31.24	EUR	10:06:36	ISE	00442845780TRLO0-1
146	31.24	EUR	10:06:37	ISE	00442845781TRLO0-1
66	31.23	EUR	10:06:55	ISE	00442845842TRLO0-1
421	31.24	EUR	10:10:13	ISE	00442846395TRLO0-1
267	31.24	EUR	10:10:13	ISE	00442846396TRLO0-1
265	31.23	EUR	10:11:55	ISE	00442846884TRLO0-1
151	31.23	EUR	10:11:55	ISE	00442846885TRLO0-1
91	31.23	EUR	10:12:21	ISE	00442847033TRLO0-1
262	31.22	EUR	10:13:28	ISE	00442847265TRLO0-1
71	31.21	EUR	10:13:28	ISE	00442847274TRLO0-1
224	31.2	EUR	10:14:31	ISE	00442847558TRLO0-1
129	31.19	EUR	10:15:08	ISE	00442847666TRLO0-1
64	31.19	EUR	10:15:21	ISE	00442847749TRLO0-1
250	31.24	EUR	10:22:35	ISE	00442849220TRLO0-1
33	31.24	EUR	10:22:36	ISE	00442849221TRLO0-1
188	31.24	EUR	10:22:36	ISE	00442849222TRLO0-1
14	31.24	EUR	10:22:36	ISE	00442849223TRLO0-1
72	31.24	EUR	10:22:36	ISE	00442849224TRLO0-1
3	31.24	EUR	10:22:36	ISE	00442849227TRLO0-1
803	31.24	EUR	10:22:36	ISE	00442849229TRLO0-1
127	31.27	EUR	10:27:24	ISE	00442849946TRLO0-1
202	31.27	EUR	10:27:28	ISE	00442849953TRLO0-1
142	31.27	EUR	10:27:28	ISE	00442849955TRLO0-1
152	31.27	EUR	10:27:28	ISE	00442849958TRLO0-1
200	31.27	EUR	10:27:28	ISE	00442849961TRLO0-1
182	31.27	EUR	10:27:28	ISE	00442849963TRLO0-1
65	31.26	EUR	10:27:57	ISE	00442850026TRLO0-1
15	31.3	EUR	10:32:44	ISE	00442850889TRLO0-1
20	31.3	EUR	10:32:44	ISE	00442850890TRLO0-1
610	31.29	EUR	10:33:38	ISE	00442851138TRLO0-1
210	31.29	EUR	10:33:38	ISE	00442851140TRLO0-1
250	31.29	EUR	10:33:38	ISE	00442851142TRLO0-1
198	31.29	EUR	10:33:38	ISE	00442851144TRLO0-1
69	31.29	EUR	10:33:38	ISE	00442851147TRLO0-1
58	31.29	EUR	10:33:38	ISE	00442851150TRLO0-1
268	31.3	EUR	10:39:02	ISE	00442852155TRLO0-1
255	31.3	EUR	10:39:02	ISE	00442852156TRLO0-1
570	31.31	EUR	10:40:46	ISE	00442852469TRLO0-1
250	31.31	EUR	10:40:46	ISE	00442852480TRLO0-1
398	31.31	EUR	10:40:46	ISE	00442852483TRLO0-1
357	31.3	EUR	10:44:00	ISE	00442853043TRLO0-1
232	31.3	EUR	10:44:00	ISE	00442853044TRLO0-1
250	31.3	EUR	10:44:00	ISE	00442853045TRLO0-1
211	31.3	EUR	10:44:00	ISE	00442853046TRLO0-1
119	31.29	EUR	10:44:16	ISE	00442853081TRLO0-1
130	31.27	EUR	10:44:47	ISE	00442853197TRLO0-1
73	31.27	EUR	10:44:47	ISE	00442853198TRLO0-1
68	31.26	EUR	10:45:03	ISE	00442853286TRLO0-1
435	31.25	EUR	10:47:07	ISE	00442853676TRLO0-1
136	31.25	EUR	10:47:07	ISE	00442853680TRLO0-1
69	31.24	EUR	10:47:53	ISE	00442853762TRLO0-1
98	31.24	EUR	10:47:53	ISE	00442853763TRLO0-1
64	31.24	EUR	10:47:53	ISE	00442853764TRLO0-1
2	31.25	EUR	10:48:32	ISE	00442853882TRLO0-1
512	31.27	EUR	10:49:46	ISE	00442854106TRLO0-1
20	31.31	EUR	10:56:35	ISE	00442855501TRLO0-1
141	31.31	EUR	10:56:35	ISE	00442855502TRLO0-1
283	31.31	EUR	10:56:35	ISE	00442855503TRLO0-1
87	31.31	EUR	10:56:35	ISE	00442855504TRLO0-1
250	31.31	EUR	10:56:35	ISE	00442855505TRLO0-1
83	31.31	EUR	10:56:35	ISE	00442855506TRLO0-1
250	31.31	EUR	10:56:35	ISE	00442855507TRLO0-1
351	31.31	EUR	10:56:35	ISE	00442855508TRLO0-1
134	31.31	EUR	10:56:35	ISE	00442855509TRLO0-1
6	31.32	EUR	10:58:17	ISE	00442855834TRLO0-1
448	31.32	EUR	10:58:17	ISE	00442855835TRLO0-1
343	31.32	EUR	10:58:20	ISE	00442855865TRLO0-1
220	31.32	EUR	10:58:59	ISE	00442856022TRLO0-1
432	31.31	EUR	11:03:33	ISE	00442856906TRLO0-1
10	31.3	EUR	11:06:13	ISE	00442857569TRLO0-1
34	31.3	EUR	11:06:13	ISE	00442857570TRLO0-1
21	31.3	EUR	11:06:13	ISE	00442857571TRLO0-1
102	31.3	EUR	11:06:14	ISE	00442857574TRLO0-1
116	31.3	EUR	11:06:14	ISE	00442857575TRLO0-1
71	31.3	EUR	11:06:14	ISE	00442857576TRLO0-1
11	31.3	EUR	11:06:14	ISE	00442857577TRLO0-1
450	31.3	EUR	11:06:16	ISE	00442857592TRLO0-1
250	31.3	EUR	11:06:16	ISE	00442857594TRLO0-1
48	31.3	EUR	11:06:16	ISE	00442857595TRLO0-1
433	31.29	EUR	11:08:37	ISE	00442858082TRLO0-1
126	31.28	EUR	11:09:26	ISE	00442858342TRLO0-1
601	31.34	EUR	11:13:34	ISE	00442859187TRLO0-1
711	31.37	EUR	11:18:55	ISE	00442860201TRLO0-1
430	31.36	EUR	11:18:55	ISE	00442860226TRLO0-1
250	31.36	EUR	11:18:55	ISE	00442860230TRLO0-1
163	31.36	EUR	11:18:55	ISE	00442860234TRLO0-1
37	31.36	EUR	11:18:55	ISE	00442860241TRLO0-1
41	31.37	EUR	11:18:55	ISE	00442860242TRLO0-1
376	31.37	EUR	11:22:56	ISE	00442861121TRLO0-1
57	31.37	EUR	11:22:56	ISE	00442861123TRLO0-1
270	31.37	EUR	11:22:56	ISE	00442861125TRLO0-1
28	31.37	EUR	11:22:56	ISE	00442861126TRLO0-1
7	31.37	EUR	11:23:42	ISE	00442861237TRLO0-1
110	31.37	EUR	11:23:42	ISE	00442861241TRLO0-1
180	31.37	EUR	11:29:36	ISE	00442862397TRLO0-1
104	31.37	EUR	11:29:36	ISE	00442862400TRLO0-1
360	31.37	EUR	11:29:36	ISE	00442862401TRLO0-1
290	31.36	EUR	11:29:36	ISE	00442862402TRLO0-1
200	31.36	EUR	11:29:36	ISE	00442862403TRLO0-1
116	31.36	EUR	11:29:36	ISE	00442862404TRLO0-1
64	31.36	EUR	11:29:36	ISE	00442862405TRLO0-1
607	31.38	EUR	11:33:04	ISE	00442862936TRLO0-1
131	31.38	EUR	11:33:04	ISE	00442862942TRLO0-1
103	31.38	EUR	11:34:40	ISE	00442863253TRLO0-1
154	31.38	EUR	11:34:40	ISE	00442863256TRLO0-1
87	31.38	EUR	11:34:40	ISE	00442863257TRLO0-1
86	31.38	EUR	11:34:40	ISE	00442863259TRLO0-1
320	31.42	EUR	11:40:07	ISE	00442864218TRLO0-1
225	31.42	EUR	11:40:07	ISE	00442864219TRLO0-1
13	31.42	EUR	11:40:07	ISE	00442864220TRLO0-1
30	31.42	EUR	11:40:07	ISE	00442864221TRLO0-1
64	31.42	EUR	11:40:07	ISE	00442864222TRLO0-1
8	31.42	EUR	11:40:07	ISE	00442864223TRLO0-1
353	31.42	EUR	11:40:11	ISE	00442864234TRLO0-1
114	31.42	EUR	11:40:35	ISE	00442864308TRLO0-1
128	31.41	EUR	11:41:15	ISE	00442864413TRLO0-1
64	31.4	EUR	11:41:37	ISE	00442864455TRLO0-1
240	31.39	EUR	11:42:41	ISE	00442864607TRLO0-1
238	31.41	EUR	11:47:39	ISE	00442865372TRLO0-1
250	31.41	EUR	11:47:39	ISE	00442865373TRLO0-1
40	31.41	EUR	11:47:39	ISE	00442865375TRLO0-1
466	31.41	EUR	11:50:26	ISE	00442865996TRLO0-1
200	31.4	EUR	11:50:26	ISE	00442866023TRLO0-1
169	31.4	EUR	11:50:26	ISE	00442866026TRLO0-1
215	31.39	EUR	11:51:40	ISE	00442866340TRLO0-1
5	31.39	EUR	11:51:40	ISE	00442866342TRLO0-1
56	31.41	EUR	11:57:47	ISE	00442867123TRLO0-1
717	31.4	EUR	11:57:53	ISE	00442867142TRLO0-1
200	31.4	EUR	11:57:53	ISE	00442867146TRLO0-1
250	31.4	EUR	11:57:53	ISE	00442867149TRLO0-1
99	31.4	EUR	11:57:54	ISE	00442867163TRLO0-1
12	31.4	EUR	11:57:54	ISE	00442867164TRLO0-1
63	31.4	EUR	11:57:56	ISE	00442867168TRLO0-1
442	31.45	EUR	12:03:11	ISE	00442868056TRLO0-1
537	31.45	EUR	12:03:11	ISE	00442868057TRLO0-1
65	31.45	EUR	12:03:28	ISE	00442868121TRLO0-1
130	31.44	EUR	12:04:15	ISE	00442868321TRLO0-1
130	31.45	EUR	12:05:21	ISE	00442868532TRLO0-1
96	31.45	EUR	12:05:21	ISE	00442868533TRLO0-1
179	31.44	EUR	12:06:37	ISE	00442868739TRLO0-1
115	31.44	EUR	12:06:37	ISE	00442868740TRLO0-1
241	31.44	EUR	12:07:45	ISE	00442868939TRLO0-1
188	31.44	EUR	12:09:20	ISE	00442869255TRLO0-1
5	31.44	EUR	12:09:20	ISE	00442869256TRLO0-1
30	31.44	EUR	12:09:20	ISE	00442869257TRLO0-1
12	31.44	EUR	12:09:20	ISE	00442869258TRLO0-1
92	31.44	EUR	12:09:20	ISE	00442869259TRLO0-1
222	31.43	EUR	12:10:13	ISE	00442869398TRLO0-1
114	31.43	EUR	12:10:53	ISE	00442869510TRLO0-1
645	31.43	EUR	12:14:54	ISE	00442870012TRLO0-1
222	31.43	EUR	12:14:54	ISE	00442870013TRLO0-1
85	31.42	EUR	12:14:56	ISE	00442870021TRLO0-1
64	31.42	EUR	12:15:29	ISE	00442870154TRLO0-1
389	31.43	EUR	12:18:12	ISE	00442870571TRLO0-1
131	31.43	EUR	12:18:12	ISE	00442870580TRLO0-1
116	31.42	EUR	12:18:52	ISE	00442870686TRLO0-1
398	31.43	EUR	12:20:58	ISE	00442870999TRLO0-1
47	31.42	EUR	12:21:04	ISE	00442871021TRLO0-1
10	31.42	EUR	12:21:04	ISE	00442871022TRLO0-1
65	31.42	EUR	12:21:29	ISE	00442871061TRLO0-1
1	31.41	EUR	12:22:37	ISE	00442871242TRLO0-1
224	31.41	EUR	12:23:02	ISE	00442871286TRLO0-1
350	31.42	EUR	12:25:05	ISE	00442871514TRLO0-1
232	31.42	EUR	12:25:05	ISE	00442871522TRLO0-1
236	31.41	EUR	12:26:17	ISE	00442871783TRLO0-1
85	31.41	EUR	12:26:17	ISE	00442871784TRLO0-1
400	31.41	EUR	12:28:04	ISE	00442872014TRLO0-1
12	31.41	EUR	12:28:04	ISE	00442872018TRLO0-1
21	31.41	EUR	12:28:26	ISE	00442872101TRLO0-1
98	31.41	EUR	12:28:26	ISE	00442872102TRLO0-1
97	31.4	EUR	12:30:09	ISE	00442872309TRLO0-1
262	31.4	EUR	12:30:09	ISE	00442872310TRLO0-1
63	31.4	EUR	12:30:09	ISE	00442872311TRLO0-1
119	31.38	EUR	12:30:35	ISE	00442872361TRLO0-1
422	31.41	EUR	12:32:20	ISE	00442872650TRLO0-1
66	31.4	EUR	12:32:39	ISE	00442872705TRLO0-1
118	31.39	EUR	12:33:03	ISE	00442872804TRLO0-1
207	31.38	EUR	12:33:52	ISE	00442872972TRLO0-1
255	31.37	EUR	12:34:49	ISE	00442873125TRLO0-1
360	31.38	EUR	12:40:23	ISE	00442874593TRLO0-1
250	31.38	EUR	12:40:23	ISE	00442874598TRLO0-1
258	31.38	EUR	12:40:23	ISE	00442874599TRLO0-1
124	31.38	EUR	12:40:23	ISE	00442874600TRLO0-1
223	31.37	EUR	12:42:10	ISE	00442874939TRLO0-1
97	31.37	EUR	12:42:10	ISE	00442874942TRLO0-1
90	31.36	EUR	12:42:51	ISE	00442875043TRLO0-1
356	31.36	EUR	12:45:36	ISE	00442875566TRLO0-1
172	31.36	EUR	12:45:36	ISE	00442875567TRLO0-1
114	31.34	EUR	12:46:44	ISE	00442875883TRLO0-1
70	31.34	EUR	12:46:44	ISE	00442875884TRLO0-1
227	31.33	EUR	12:49:19	ISE	00442876458TRLO0-1
145	31.33	EUR	12:49:19	ISE	00442876459TRLO0-1
32	31.32	EUR	12:49:59	ISE	00442876591TRLO0-1
7	31.32	EUR	12:49:59	ISE	00442876594TRLO0-1
60	31.32	EUR	12:49:59	ISE	00442876595TRLO0-1
1	31.32	EUR	12:49:59	ISE	00442876596TRLO0-1
409	31.33	EUR	12:52:35	ISE	00442877175TRLO0-1
123	31.32	EUR	12:53:13	ISE	00442877340TRLO0-1
76	31.32	EUR	12:54:29	ISE	00442877587TRLO0-1
452	31.32	EUR	12:59:34	ISE	00442878411TRLO0-1
765	31.32	EUR	12:59:34	ISE	00442878412TRLO0-1
119	31.31	EUR	13:00:06	ISE	00442878484TRLO0-1
68	31.31	EUR	13:00:06	ISE	00442878485TRLO0-1
66	31.3	EUR	13:00:34	ISE	00442878557TRLO0-1
13	31.3	EUR	13:00:34	ISE	00442878558TRLO0-1
46	31.3	EUR	13:00:34	ISE	00442878559TRLO0-1
125	31.29	EUR	13:01:06	ISE	00442878677TRLO0-1
96	31.29	EUR	13:01:06	ISE	00442878678TRLO0-1
65	31.29	EUR	13:01:14	ISE	00442878695TRLO0-1
126	31.28	EUR	13:01:38	ISE	00442878751TRLO0-1
244	31.27	EUR	13:02:18	ISE	00442878845TRLO0-1
216	31.26	EUR	13:04:08	ISE	00442879217TRLO0-1
183	31.26	EUR	13:04:08	ISE	00442879218TRLO0-1
221	31.26	EUR	13:04:08	ISE	00442879219TRLO0-1
245	31.26	EUR	13:04:57	ISE	00442879370TRLO0-1
95	31.26	EUR	13:04:57	ISE	00442879371TRLO0-1
29	31.25	EUR	13:05:09	ISE	00442879405TRLO0-1
187	31.27	EUR	13:06:08	ISE	00442879611TRLO0-1
55	31.27	EUR	13:06:08	ISE	00442879612TRLO0-1
151	31.27	EUR	13:06:08	ISE	00442879613TRLO0-1
159	31.26	EUR	13:07:23	ISE	00442879763TRLO0-1
36	31.26	EUR	13:07:23	ISE	00442879769TRLO0-1
100	31.26	EUR	13:07:23	ISE	00442879773TRLO0-1
70	31.26	EUR	13:07:23	ISE	00442879774TRLO0-1
100	31.26	EUR	13:07:23	ISE	00442879775TRLO0-1
459	31.25	EUR	13:08:46	ISE	00442879989TRLO0-1
53	31.25	EUR	13:08:48	ISE	00442880002TRLO0-1
235	31.25	EUR	13:09:54	ISE	00442880154TRLO0-1
150	31.25	EUR	13:09:57	ISE	00442880173TRLO0-1
117	31.24	EUR	13:10:45	ISE	00442880325TRLO0-1
78	31.24	EUR	13:10:45	ISE	00442880326TRLO0-1
236	31.24	EUR	13:12:01	ISE	00442880610TRLO0-1
119	31.23	EUR	13:12:35	ISE	00442880723TRLO0-1
66	31.21	EUR	13:12:54	ISE	00442880791TRLO0-1
66	31.24	EUR	13:13:15	ISE	00442881026TRLO0-1
200	31.25	EUR	13:13:15	ISE	00442881029TRLO0-1
89	31.25	EUR	13:13:15	ISE	00442881030TRLO0-1
283	31.2	EUR	13:18:26	ISE	00442881797TRLO0-1
793	31.2	EUR	13:22:19	ISE	00442882427TRLO0-1
215	31.2	EUR	13:22:20	ISE	00442882428TRLO0-1
149	31.2	EUR	13:22:20	ISE	00442882432TRLO0-1
314	31.2	EUR	13:26:37	ISE	00442883144TRLO0-1
428	31.2	EUR	13:26:37	ISE	00442883145TRLO0-1
127	31.19	EUR	13:27:13	ISE	00442883272TRLO0-1
125	31.19	EUR	13:28:12	ISE	00442883391TRLO0-1
223	31.19	EUR	13:29:34	ISE	00442883542TRLO0-1
118	31.2	EUR	13:32:09	ISE	00442883969TRLO0-1
50	31.2	EUR	13:32:09	ISE	00442883970TRLO0-1
233	31.2	EUR	13:32:09	ISE	00442883971TRLO0-1
157	31.2	EUR	13:32:09	ISE	00442883972TRLO0-1
169	31.2	EUR	13:32:09	ISE	00442883973TRLO0-1
93	31.22	EUR	13:36:22	ISE	00442884776TRLO0-1
5	31.22	EUR	13:36:22	ISE	00442884778TRLO0-1
250	31.22	EUR	13:36:26	ISE	00442884804TRLO0-1
102	31.22	EUR	13:36:28	ISE	00442884808TRLO0-1
51	31.21	EUR	13:36:51	ISE	00442884866TRLO0-1
477	31.21	EUR	13:36:51	ISE	00442884868TRLO0-1
148	31.21	EUR	13:36:51	ISE	00442884870TRLO0-1
242	31.2	EUR	13:39:00	ISE	00442885292TRLO0-1
246	31.21	EUR	13:40:58	ISE	00442885599TRLO0-1
337	31.21	EUR	13:41:01	ISE	00442885609TRLO0-1
75	31.21	EUR	13:41:03	ISE	00442885611TRLO0-1
265	31.21	EUR	13:43:52	ISE	00442886116TRLO0-1
335	31.21	EUR	13:43:53	ISE	00442886117TRLO0-1
64	31.21	EUR	13:44:11	ISE	00442886477TRLO0-1
27	31.21	EUR	13:44:34	ISE	00442886616TRLO0-1
40	31.21	EUR	13:44:34	ISE	00442886620TRLO0-1
125	31.21	EUR	13:45:03	ISE	00442886715TRLO0-1
129	31.21	EUR	13:45:48	ISE	00442886831TRLO0-1
247	31.2	EUR	13:47:04	ISE	00442887009TRLO0-1
91	31.2	EUR	13:47:04	ISE	00442887010TRLO0-1
549	31.19	EUR	13:50:28	ISE	00442887646TRLO0-1
186	31.19	EUR	13:50:28	ISE	00442887647TRLO0-1
16	31.19	EUR	13:54:21	ISE	00442888423TRLO0-1
136	31.19	EUR	13:54:21	ISE	00442888424TRLO0-1
115	31.19	EUR	13:54:21	ISE	00442888426TRLO0-1
6	31.19	EUR	13:54:21	ISE	00442888428TRLO0-1
20	31.19	EUR	13:54:21	ISE	00442888433TRLO0-1
113	31.19	EUR	13:54:21	ISE	00442888434TRLO0-1
108	31.19	EUR	13:54:21	ISE	00442888435TRLO0-1
47	31.19	EUR	13:54:21	ISE	00442888436TRLO0-1
65	31.19	EUR	13:54:21	ISE	00442888437TRLO0-1
7	31.19	EUR	13:54:30	ISE	00442888468TRLO0-1
193	31.19	EUR	13:54:30	ISE	00442888469TRLO0-1
114	31.19	EUR	13:54:30	ISE	00442888470TRLO0-1
254	31.18	EUR	13:55:46	ISE	00442888792TRLO0-1
14	31.18	EUR	13:55:46	ISE	00442888793TRLO0-1
55	31.18	EUR	13:55:46	ISE	00442888794TRLO0-1
250	31.17	EUR	13:58:02	ISE	00442889247TRLO0-1
147	31.17	EUR	13:58:12	ISE	00442889281TRLO0-1
164	31.17	EUR	13:58:12	ISE	00442889282TRLO0-1
74	31.17	EUR	13:58:12	ISE	00442889283TRLO0-1
228	31.17	EUR	13:59:18	ISE	00442889525TRLO0-1
225	31.17	EUR	14:00:09	ISE	00442889732TRLO0-1
67	31.17	EUR	14:00:10	ISE	00442889758TRLO0-1
238	31.19	EUR	14:01:14	ISE	00442889975TRLO0-1
87	31.19	EUR	14:01:14	ISE	00442889976TRLO0-1
372	31.19	EUR	14:05:42	ISE	00442890908TRLO0-1
250	31.19	EUR	14:05:42	ISE	00442890909TRLO0-1
6	31.19	EUR	14:05:44	ISE	00442890920TRLO0-1
99	31.19	EUR	14:05:45	ISE	00442890926TRLO0-1
120	31.19	EUR	14:05:46	ISE	00442890927TRLO0-1
48	31.19	EUR	14:05:46	ISE	00442890928TRLO0-1
9	31.19	EUR	14:05:46	ISE	00442890929TRLO0-1
22	31.19	EUR	14:05:48	ISE	00442890933TRLO0-1
111	31.19	EUR	14:05:48	ISE	00442890934TRLO0-1
108	31.19	EUR	14:05:48	ISE	00442890935TRLO0-1
15	31.19	EUR	14:05:48	ISE	00442890936TRLO0-1
14	31.19	EUR	14:05:48	ISE	00442890937TRLO0-1
212	31.19	EUR	14:05:58	ISE	00442890960TRLO0-1
112	31.19	EUR	14:06:00	ISE	00442890961TRLO0-1
136	31.19	EUR	14:06:26	ISE	00442891017TRLO0-1
773	31.19	EUR	14:09:02	ISE	00442891639TRLO0-1
250	31.19	EUR	14:14:10	ISE	00442892728TRLO0-1
104	31.19	EUR	14:14:10	ISE	00442892729TRLO0-1
66	31.19	EUR	14:14:10	ISE	00442892730TRLO0-1
75	31.19	EUR	14:14:10	ISE	00442892731TRLO0-1
461	31.19	EUR	14:14:10	ISE	00442892732TRLO0-1
603	31.19	EUR	14:17:03	ISE	00442893185TRLO0-1
219	31.19	EUR	14:17:33	ISE	00442893275TRLO0-1
712	31.18	EUR	14:21:21	ISE	00442893979TRLO0-1
156	31.18	EUR	14:21:21	ISE	00442893980TRLO0-1
236	31.17	EUR	14:22:21	ISE	00442894173TRLO0-1
152	31.17	EUR	14:23:32	ISE	00442894406TRLO0-1
417	31.17	EUR	14:25:00	ISE	00442894695TRLO0-1
230	31.17	EUR	14:25:00	ISE	00442894696TRLO0-1
34	31.17	EUR	14:25:00	ISE	00442894697TRLO0-1
46	31.16	EUR	14:25:04	ISE	00442894705TRLO0-1
66	31.15	EUR	14:25:11	ISE	00442894726TRLO0-1
499	31.17	EUR	14:29:54	ISE	00442895628TRLO0-1
13	31.17	EUR	14:29:54	ISE	00442895629TRLO0-1
87	31.17	EUR	14:29:54	ISE	00442895630TRLO0-1
250	31.17	EUR	14:29:54	ISE	00442895631TRLO0-1
260	31.17	EUR	14:29:54	ISE	00442895632TRLO0-1
330	31.17	EUR	14:29:54	ISE	00442895633TRLO0-1
134	31.16	EUR	14:30:12	ISE	00442895834TRLO0-1
75	31.15	EUR	14:30:18	ISE	00442895877TRLO0-1
67	31.15	EUR	14:30:19	ISE	00442895884TRLO0-1
104	31.16	EUR	14:32:12	ISE	00442896668TRLO0-1
94	31.16	EUR	14:32:16	ISE	00442896698TRLO0-1
64	31.16	EUR	14:32:22	ISE	00442896747TRLO0-1
101	31.16	EUR	14:32:28	ISE	00442896775TRLO0-1
203	31.16	EUR	14:32:56	ISE	00442896946TRLO0-1
749	31.15	EUR	14:33:03	ISE	00442896987TRLO0-1
60	31.15	EUR	14:33:03	ISE	00442896988TRLO0-1
250	31.15	EUR	14:33:03	ISE	00442896989TRLO0-1
20	31.15	EUR	14:33:03	ISE	00442896990TRLO0-1
80	31.15	EUR	14:33:03	ISE	00442896991TRLO0-1
66	31.15	EUR	14:33:03	ISE	00442896992TRLO0-1
132	31.13	EUR	14:33:16	ISE	00442897104TRLO0-1
120	31.12	EUR	14:33:31	ISE	00442897241TRLO0-1
66	31.12	EUR	14:33:31	ISE	00442897243TRLO0-1
132	31.11	EUR	14:33:49	ISE	00442897373TRLO0-1
66	31.11	EUR	14:33:49	ISE	00442897376TRLO0-1
447	31.12	EUR	14:34:47	ISE	00442897969TRLO0-1
100	31.11	EUR	14:35:02	ISE	00442898130TRLO0-1
167	31.11	EUR	14:35:02	ISE	00442898131TRLO0-1
66	31.1	EUR	14:35:02	ISE	00442898132TRLO0-1
195	31.09	EUR	14:36:00	ISE	00442898695TRLO0-1
13	31.09	EUR	14:36:00	ISE	00442898697TRLO0-1
24	31.09	EUR	14:36:00	ISE	00442898698TRLO0-1
250	31.09	EUR	14:36:00	ISE	00442898699TRLO0-1
23	31.09	EUR	14:36:00	ISE	00442898700TRLO0-1
70	31.07	EUR	14:36:12	ISE	00442898826TRLO0-1
139	31.06	EUR	14:36:26	ISE	00442898909TRLO0-1
261	31.05	EUR	14:37:00	ISE	00442899165TRLO0-1
70	31.05	EUR	14:37:00	ISE	00442899179TRLO0-1
68	31.03	EUR	14:37:10	ISE	00442899289TRLO0-1
2	31.03	EUR	14:37:10	ISE	00442899290TRLO0-1
52	31.03	EUR	14:37:30	ISE	00442899538TRLO0-1
23	31.03	EUR	14:37:30	ISE	00442899541TRLO0-1
369	31.03	EUR	14:38:22	ISE	00442899905TRLO0-1
191	31.03	EUR	14:38:22	ISE	00442899906TRLO0-1
131	31.03	EUR	14:38:36	ISE	00442899965TRLO0-1
70	31.03	EUR	14:38:47	ISE	00442900053TRLO0-1
69	31.02	EUR	14:38:52	ISE	00442900077TRLO0-1
296	31.03	EUR	14:39:41	ISE	00442900317TRLO0-1
114	31.03	EUR	14:39:41	ISE	00442900319TRLO0-1
15	31.05	EUR	14:40:04	ISE	00442900500TRLO0-1
22	31.05	EUR	14:40:04	ISE	00442900501TRLO0-1
45	31.04	EUR	14:40:10	ISE	00442900539TRLO0-1
126	31.02	EUR	14:40:27	ISE	00442900608TRLO0-1
144	31.02	EUR	14:40:27	ISE	00442900611TRLO0-1
136	31	EUR	14:40:45	ISE	00442900737TRLO0-1
76	31	EUR	14:40:45	ISE	00442900740TRLO0-1
135	31.01	EUR	14:41:10	ISE	00442900871TRLO0-1
77	31.01	EUR	14:41:10	ISE	00442900872TRLO0-1
254	31	EUR	14:41:44	ISE	00442901092TRLO0-1
210	31.03	EUR	14:43:17	ISE	00442901783TRLO0-1
13	31.03	EUR	14:43:32	ISE	00442901839TRLO0-1
66	31.1	EUR	14:45:52	ISE	00442902991TRLO0-1
77	31.1	EUR	14:45:53	ISE	00442902994TRLO0-1
250	31.15	EUR	14:47:41	ISE	00442903756TRLO0-1
174	31.15	EUR	14:47:41	ISE	00442903757TRLO0-1
250	31.15	EUR	14:47:42	ISE	00442903776TRLO0-1
219	31.15	EUR	14:47:46	ISE	00442903798TRLO0-1
312	31.15	EUR	14:48:16	ISE	00442903984TRLO0-1
250	31.15	EUR	14:48:16	ISE	00442903985TRLO0-1
661	31.15	EUR	14:48:16	ISE	00442903986TRLO0-1
250	31.15	EUR	14:48:16	ISE	00442903987TRLO0-1
661	31.15	EUR	14:48:16	ISE	00442903988TRLO0-1
85	31.15	EUR	14:48:16	ISE	00442903989TRLO0-1
237	31.15	EUR	14:48:45	ISE	00442904166TRLO0-1
246	31.15	EUR	14:49:50	ISE	00442904608TRLO0-1
232	31.22	EUR	14:51:09	ISE	00442905202TRLO0-1
18	31.22	EUR	14:51:09	ISE	00442905205TRLO0-1
250	31.22	EUR	14:51:12	ISE	00442905243TRLO0-1
34	31.22	EUR	14:51:12	ISE	00442905245TRLO0-1
250	31.22	EUR	14:51:12	ISE	00442905246TRLO0-1
92	31.22	EUR	14:51:12	ISE	00442905247TRLO0-1
130	31.22	EUR	14:51:12	ISE	00442905248TRLO0-1
128	31.22	EUR	14:51:40	ISE	00442905383TRLO0-1
75	31.22	EUR	14:51:40	ISE	00442905386TRLO0-1
68	31.21	EUR	14:51:50	ISE	00442905432TRLO0-1
115	31.2	EUR	14:52:42	ISE	00442905779TRLO0-1
250	31.2	EUR	14:52:42	ISE	00442905780TRLO0-1
100	31.18	EUR	14:53:05	ISE	00442905933TRLO0-1
100	31.18	EUR	14:53:05	ISE	00442905955TRLO0-1
68	31.17	EUR	14:53:27	ISE	00442906164TRLO0-1
73	31.17	EUR	14:53:28	ISE	00442906167TRLO0-1
40	31.17	EUR	14:53:28	ISE	00442906168TRLO0-1
128	31.18	EUR	14:54:00	ISE	00442906366TRLO0-1
98	31.18	EUR	14:54:00	ISE	00442906367TRLO0-1
227	31.18	EUR	14:54:45	ISE	00442906716TRLO0-1
127	31.18	EUR	14:54:45	ISE	00442906719TRLO0-1
130	31.17	EUR	14:55:04	ISE	00442906830TRLO0-1
68	31.15	EUR	14:55:12	ISE	00442906872TRLO0-1
388	31.14	EUR	14:56:18	ISE	00442907217TRLO0-1
69	31.14	EUR	14:56:18	ISE	00442907222TRLO0-1
224	31.14	EUR	14:56:19	ISE	00442907230TRLO0-1
139	31.13	EUR	14:57:10	ISE	00442907567TRLO0-1
124	31.13	EUR	14:57:10	ISE	00442907571TRLO0-1
243	31.13	EUR	14:57:10	ISE	00442907576TRLO0-1
15	31.13	EUR	14:58:02	ISE	00442907946TRLO0-1
197	31.13	EUR	14:58:02	ISE	00442907947TRLO0-1
54	31.13	EUR	14:58:02	ISE	00442907950TRLO0-1
240	31.13	EUR	14:58:02	ISE	00442907952TRLO0-1
68	31.11	EUR	14:58:12	ISE	00442908075TRLO0-1
68	31.1	EUR	14:58:17	ISE	00442908161TRLO0-1
626	31.15	EUR	15:01:24	ISE	00442910065TRLO0-1
79	31.19	EUR	15:02:07	ISE	00442910406TRLO0-1
471	31.19	EUR	15:02:10	ISE	00442910454TRLO0-1
250	31.19	EUR	15:02:10	ISE	00442910457TRLO0-1
475	31.19	EUR	15:02:10	ISE	00442910458TRLO0-1
244	31.18	EUR	15:02:14	ISE	00442910476TRLO0-1
172	31.18	EUR	15:02:14	ISE	00442910478TRLO0-1
72	31.18	EUR	15:02:14	ISE	00442910486TRLO0-1
72	31.16	EUR	15:02:26	ISE	00442910625TRLO0-1
250	31.16	EUR	15:03:10	ISE	00442910970TRLO0-1
15	31.16	EUR	15:03:10	ISE	00442910973TRLO0-1
135	31.16	EUR	15:03:10	ISE	00442910974TRLO0-1
104	31.16	EUR	15:03:11	ISE	00442910975TRLO0-1
133	31.14	EUR	15:03:25	ISE	00442911045TRLO0-1
250	31.13	EUR	15:03:59	ISE	00442911236TRLO0-1
17	31.13	EUR	15:03:59	ISE	00442911237TRLO0-1
103	31.13	EUR	15:03:59	ISE	00442911238TRLO0-1
72	31.13	EUR	15:04:11	ISE	00442911337TRLO0-1
326	31.18	EUR	15:05:59	ISE	00442912149TRLO0-1
326	31.2	EUR	15:06:58	ISE	00442912571TRLO0-1
250	31.2	EUR	15:06:58	ISE	00442912578TRLO0-1
114	31.2	EUR	15:06:58	ISE	00442912580TRLO0-1
136	31.2	EUR	15:06:58	ISE	00442912581TRLO0-1
97	31.2	EUR	15:06:58	ISE	00442912582TRLO0-1
191	31.2	EUR	15:06:58	ISE	00442912583TRLO0-1
59	31.2	EUR	15:06:58	ISE	00442912584TRLO0-1
10	31.2	EUR	15:06:58	ISE	00442912585TRLO0-1
121	31.16	EUR	15:07:18	ISE	00442912820TRLO0-1
286	31.14	EUR	15:08:11	ISE	00442913216TRLO0-1
166	31.14	EUR	15:08:11	ISE	00442913217TRLO0-1
65	31.13	EUR	15:08:18	ISE	00442913271TRLO0-1
234	31.13	EUR	15:08:57	ISE	00442913628TRLO0-1
89	31.13	EUR	15:08:57	ISE	00442913631TRLO0-1
132	31.12	EUR	15:09:26	ISE	00442913836TRLO0-1
103	31.12	EUR	15:09:26	ISE	00442913837TRLO0-1
121	31.12	EUR	15:09:44	ISE	00442913940TRLO0-1
235	31.1	EUR	15:10:09	ISE	00442914168TRLO0-1
64	31.1	EUR	15:10:22	ISE	00442914245TRLO0-1
127	31.09	EUR	15:10:34	ISE	00442914345TRLO0-1
137	31.08	EUR	15:10:47	ISE	00442914414TRLO0-1
127	31.1	EUR	15:11:00	ISE	00442914518TRLO0-1
128	31.07	EUR	15:11:18	ISE	00442914618TRLO0-1
250	31.14	EUR	15:13:27	ISE	00442915588TRLO0-1
537	31.14	EUR	15:13:27	ISE	00442915590TRLO0-1
359	31.14	EUR	15:13:27	ISE	00442915591TRLO0-1
64	31.14	EUR	15:13:27	ISE	00442915592TRLO0-1
138	31.14	EUR	15:14:07	ISE	00442915902TRLO0-1
12	31.14	EUR	15:14:13	ISE	00442915932TRLO0-1
14	31.15	EUR	15:15:08	ISE	00442916365TRLO0-1
174	31.15	EUR	15:15:08	ISE	00442916368TRLO0-1
445	31.15	EUR	15:15:08	ISE	00442916369TRLO0-1
500	31.15	EUR	15:16:15	ISE	00442916845TRLO0-1
116	31.15	EUR	15:16:15	ISE	00442916846TRLO0-1
421	31.18	EUR	15:18:04	ISE	00442917512TRLO0-1
395	31.18	EUR	15:18:10	ISE	00442917551TRLO0-1
70	31.18	EUR	15:18:10	ISE	00442917552TRLO0-1
132	31.17	EUR	15:18:26	ISE	00442917648TRLO0-1
70	31.16	EUR	15:18:35	ISE	00442917710TRLO0-1
25	31.16	EUR	15:19:08	ISE	00442917970TRLO0-1
239	31.16	EUR	15:19:08	ISE	00442917971TRLO0-1
140	31.15	EUR	15:19:28	ISE	00442918129TRLO0-1
70	31.15	EUR	15:19:31	ISE	00442918167TRLO0-1
69	31.15	EUR	15:19:40	ISE	00442918214TRLO0-1
58	31.15	EUR	15:20:27	ISE	00442918592TRLO0-1
202	31.15	EUR	15:20:27	ISE	00442918594TRLO0-1
48	31.15	EUR	15:20:27	ISE	00442918595TRLO0-1
147	31.15	EUR	15:20:55	ISE	00442918793TRLO0-1
32	31.15	EUR	15:20:55	ISE	00442918794TRLO0-1
139	31.15	EUR	15:20:55	ISE	00442918795TRLO0-1
142	31.14	EUR	15:21:47	ISE	00442919226TRLO0-1
119	31.14	EUR	15:21:47	ISE	00442919230TRLO0-1
192	31.13	EUR	15:21:47	ISE	00442919236TRLO0-1
200	31.14	EUR	15:22:44	ISE	00442919655TRLO0-1
52	31.14	EUR	15:22:44	ISE	00442919656TRLO0-1
79	31.14	EUR	15:23:02	ISE	00442919756TRLO0-1
122	31.14	EUR	15:23:02	ISE	00442919757TRLO0-1
174	31.13	EUR	15:23:10	ISE	00442919863TRLO0-1
87	31.13	EUR	15:23:10	ISE	00442919864TRLO0-1
300	31.13	EUR	15:24:48	ISE	00442920555TRLO0-1
60	31.13	EUR	15:24:48	ISE	00442920559TRLO0-1
250	31.13	EUR	15:24:48	ISE	00442920567TRLO0-1
226	31.13	EUR	15:24:49	ISE	00442920570TRLO0-1
75	31.12	EUR	15:24:59	ISE	00442920626TRLO0-1
64	31.11	EUR	15:25:03	ISE	00442920679TRLO0-1
549	31.14	EUR	15:27:16	ISE	00442921893TRLO0-1
250	31.14	EUR	15:27:47	ISE	00442922122TRLO0-1
143	31.14	EUR	15:27:47	ISE	00442922123TRLO0-1
61	31.14	EUR	15:27:47	ISE	00442922124TRLO0-1
50	31.14	EUR	15:27:47	ISE	00442922125TRLO0-1
250	31.14	EUR	15:27:47	ISE	00442922126TRLO0-1
194	31.14	EUR	15:27:47	ISE	00442922127TRLO0-1
247	31.13	EUR	15:28:25	ISE	00442922373TRLO0-1
129	31.13	EUR	15:28:25	ISE	00442922374TRLO0-1
286	31.12	EUR	15:29:17	ISE	00442922731TRLO0-1
164	31.12	EUR	15:29:17	ISE	00442922732TRLO0-1
305	31.15	EUR	15:30:37	ISE	00442923546TRLO0-1
349	31.15	EUR	15:31:41	ISE	00442924016TRLO0-1
250	31.15	EUR	15:31:41	ISE	00442924017TRLO0-1
188	31.15	EUR	15:31:41	ISE	00442924018TRLO0-1
100	31.16	EUR	15:32:45	ISE	00442924773TRLO0-1
197	31.16	EUR	15:34:13	ISE	00442925401TRLO0-1
64	31.16	EUR	15:34:13	ISE	00442925405TRLO0-1
56	31.16	EUR	15:34:13	ISE	00442925406TRLO0-1
221	31.16	EUR	15:34:13	ISE	00442925407TRLO0-1
250	31.16	EUR	15:34:13	ISE	00442925410TRLO0-1
88	31.16	EUR	15:34:13	ISE	00442925412TRLO0-1
70	31.16	EUR	15:34:13	ISE	00442925413TRLO0-1
135	31.13	EUR	15:34:41	ISE	00442925596TRLO0-1
29	31.12	EUR	15:34:44	ISE	00442925634TRLO0-1
39	31.12	EUR	15:34:44	ISE	00442925636TRLO0-1
67	31.11	EUR	15:34:59	ISE	00442925745TRLO0-1
29	31.15	EUR	15:36:47	ISE	00442926492TRLO0-1
388	31.15	EUR	15:38:22	ISE	00442927110TRLO0-1
86	31.15	EUR	15:38:22	ISE	00442927111TRLO0-1
250	31.15	EUR	15:38:22	ISE	00442927113TRLO0-1
250	31.15	EUR	15:38:23	ISE	00442927115TRLO0-1
28	31.15	EUR	15:38:23	ISE	00442927116TRLO0-1
120	31.15	EUR	15:38:23	ISE	00442927117TRLO0-1
214	31.15	EUR	15:38:23	ISE	00442927118TRLO0-1
136	31.15	EUR	15:38:23	ISE	00442927119TRLO0-1
99	31.15	EUR	15:38:23	ISE	00442927120TRLO0-1
108	31.16	EUR	15:39:01	ISE	00442927369TRLO0-1
60	31.16	EUR	15:39:01	ISE	00442927371TRLO0-1
125	31.16	EUR	15:39:01	ISE	00442927372TRLO0-1
20	31.15	EUR	15:39:15	ISE	00442927455TRLO0-1
49	31.15	EUR	15:39:15	ISE	00442927457TRLO0-1
40	31.14	EUR	15:39:22	ISE	00442927484TRLO0-1
29	31.14	EUR	15:39:22	ISE	00442927487TRLO0-1
275	31.14	EUR	15:40:28	ISE	00442928009TRLO0-1
1	31.14	EUR	15:40:28	ISE	00442928010TRLO0-1
302	31.14	EUR	15:40:28	ISE	00442928011TRLO0-1
8	31.13	EUR	15:41:09	ISE	00442928300TRLO0-1
201	31.13	EUR	15:41:09	ISE	00442928303TRLO0-1
155	31.13	EUR	15:41:09	ISE	00442928304TRLO0-1
32	31.13	EUR	15:41:28	ISE	00442928418TRLO0-1
250	31.13	EUR	15:42:22	ISE	00442928757TRLO0-1
179	31.13	EUR	15:42:22	ISE	00442928758TRLO0-1
185	31.13	EUR	15:42:22	ISE	00442928759TRLO0-1
180	31.13	EUR	15:42:54	ISE	00442929097TRLO0-1
111	31.13	EUR	15:42:54	ISE	00442929100TRLO0-1
64	31.12	EUR	15:43:00	ISE	00442929144TRLO0-1
350	31.12	EUR	15:44:18	ISE	00442929764TRLO0-1
190	31.12	EUR	15:44:18	ISE	00442929765TRLO0-1
152	31.12	EUR	15:44:18	ISE	00442929766TRLO0-1
238	31.12	EUR	15:45:21	ISE	00442930258TRLO0-1
12	31.12	EUR	15:45:21	ISE	00442930271TRLO0-1
250	31.12	EUR	15:45:22	ISE	00442930282TRLO0-1
45	31.12	EUR	15:45:22	ISE	00442930283TRLO0-1
96	31.12	EUR	15:45:42	ISE	00442930438TRLO0-1
36	31.12	EUR	15:45:42	ISE	00442930441TRLO0-1
39	31.11	EUR	15:46:13	ISE	00442930614TRLO0-1
107	31.11	EUR	15:46:13	ISE	00442930616TRLO0-1
84	31.11	EUR	15:46:13	ISE	00442930617TRLO0-1
100	31.1	EUR	15:47:52	ISE	00442931294TRLO0-1
112	31.1	EUR	15:47:58	ISE	00442931346TRLO0-1
73	31.1	EUR	15:48:01	ISE	00442931368TRLO0-1
106	31.1	EUR	15:48:01	ISE	00442931369TRLO0-1
233	31.1	EUR	15:48:01	ISE	00442931370TRLO0-1
130	31.1	EUR	15:48:01	ISE	00442931372TRLO0-1
10	31.11	EUR	15:51:12	ISE	00442932618TRLO0-1
500	31.11	EUR	15:51:12	ISE	00442932619TRLO0-1
93	31.11	EUR	15:51:12	ISE	00442932620TRLO0-1
85	31.11	EUR	15:51:12	ISE	00442932621TRLO0-1
200	31.11	EUR	15:51:12	ISE	00442932622TRLO0-1
250	31.11	EUR	15:51:12	ISE	00442932623TRLO0-1
81	31.11	EUR	15:51:12	ISE	00442932624TRLO0-1
200	31.11	EUR	15:51:12	ISE	00442932625TRLO0-1
113	31.11	EUR	15:51:12	ISE	00442932627TRLO0-1
139	31.1	EUR	15:51:36	ISE	00442932773TRLO0-1
90	31.1	EUR	15:51:36	ISE	00442932776TRLO0-1
354	31.11	EUR	15:52:37	ISE	00442933127TRLO0-1
113	31.11	EUR	15:52:37	ISE	00442933133TRLO0-1
43	31.11	EUR	15:52:37	ISE	00442933135TRLO0-1
36	31.11	EUR	15:52:37	ISE	00442933136TRLO0-1
410	31.11	EUR	15:54:15	ISE	00442933852TRLO0-1
367	31.11	EUR	15:55:33	ISE	00442934261TRLO0-1
88	31.11	EUR	15:55:33	ISE	00442934262TRLO0-1
250	31.11	EUR	15:55:33	ISE	00442934265TRLO0-1
77	31.11	EUR	15:55:33	ISE	00442934267TRLO0-1
128	31.11	EUR	15:55:33	ISE	00442934268TRLO0-1
339	31.11	EUR	15:55:33	ISE	00442934269TRLO0-1
66	31.1	EUR	15:55:33	ISE	00442934270TRLO0-1
102	31.09	EUR	15:56:07	ISE	00442934477TRLO0-1
159	31.09	EUR	15:56:07	ISE	00442934478TRLO0-1
121	31.08	EUR	15:56:14	ISE	00442934530TRLO0-1
23	31.07	EUR	15:56:22	ISE	00442934580TRLO0-1
53	31.09	EUR	15:57:09	ISE	00442935028TRLO0-1
413	31.08	EUR	15:57:36	ISE	00442935167TRLO0-1
249	31.08	EUR	15:57:36	ISE	00442935168TRLO0-1
67	31.1	EUR	15:59:47	ISE	00442936236TRLO0-1
20	31.1	EUR	15:59:54	ISE	00442936353TRLO0-1
45	31.1	EUR	15:59:54	ISE	00442936354TRLO0-1
79	31.1	EUR	15:59:56	ISE	00442936365TRLO0-1
67	31.1	EUR	15:59:56	ISE	00442936376TRLO0-1
117	31.1	EUR	16:00:07	ISE	00442936502TRLO0-1
111	31.1	EUR	16:00:07	ISE	00442936504TRLO0-1
120	31.1	EUR	16:00:07	ISE	00442936505TRLO0-1
176	31.1	EUR	16:00:07	ISE	00442936506TRLO0-1
62	31.1	EUR	16:00:07	ISE	00442936507TRLO0-1
16	31.1	EUR	16:00:07	ISE	00442936508TRLO0-1
250	31.1	EUR	16:00:07	ISE	00442936509TRLO0-1
250	31.1	EUR	16:00:07	ISE	00442936510TRLO0-1
41	31.1	EUR	16:00:07	ISE	00442936511TRLO0-1
2	31.1	EUR	16:00:07	ISE	00442936512TRLO0-1
66	31.09	EUR	16:00:22	ISE	00442936647TRLO0-1
55	31.09	EUR	16:01:12	ISE	00442937008TRLO0-1
85	31.09	EUR	16:01:12	ISE	00442937010TRLO0-1
51	31.09	EUR	16:01:12	ISE	00442937011TRLO0-1
94	31.09	EUR	16:01:12	ISE	00442937012TRLO0-1
124	31.09	EUR	16:01:12	ISE	00442937014TRLO0-1
131	31.08	EUR	16:01:35	ISE	00442937161TRLO0-1
226	31.07	EUR	16:02:02	ISE	00442937441TRLO0-1
20	31.06	EUR	16:02:18	ISE	00442937627TRLO0-1
85	31.06	EUR	16:02:19	ISE	00442937667TRLO0-1
50	31.06	EUR	16:02:25	ISE	00442937724TRLO0-1
113	31.06	EUR	16:02:43	ISE	00442937833TRLO0-1
134	31.06	EUR	16:03:04	ISE	00442937961TRLO0-1
28	31.05	EUR	16:03:31	ISE	00442938149TRLO0-1
111	31.05	EUR	16:03:31	ISE	00442938150TRLO0-1
21	31.05	EUR	16:03:31	ISE	00442938151TRLO0-1
86	31.05	EUR	16:03:32	ISE	00442938152TRLO0-1
36	31.04	EUR	16:04:00	ISE	00442938300TRLO0-1
177	31.04	EUR	16:04:01	ISE	00442938310TRLO0-1
207	31.03	EUR	16:04:57	ISE	00442938752TRLO0-1
109	31.03	EUR	16:04:57	ISE	00442938756TRLO0-1
107	31.03	EUR	16:04:57	ISE	00442938760TRLO0-1
210	31.05	EUR	16:05:45	ISE	00442939184TRLO0-1
108	31.05	EUR	16:05:45	ISE	00442939186TRLO0-1
69	31.05	EUR	16:07:11	ISE	00442939778TRLO0-1
109	31.05	EUR	16:07:11	ISE	00442939782TRLO0-1
162	31.05	EUR	16:07:11	ISE	00442939785TRLO0-1
288	31.05	EUR	16:07:11	ISE	00442939787TRLO0-1
325	31.03	EUR	16:08:27	ISE	00442940459TRLO0-1
245	31.03	EUR	16:08:27	ISE	00442940460TRLO0-1
231	31.03	EUR	16:09:46	ISE	00442941123TRLO0-1
100	31.03	EUR	16:09:46	ISE	00442941124TRLO0-1
204	31.03	EUR	16:09:47	ISE	00442941144TRLO0-1
340	31.03	EUR	16:10:32	ISE	00442941585TRLO0-1
215	31.03	EUR	16:10:51	ISE	00442941684TRLO0-1
67	31.03	EUR	16:11:00	ISE	00442941718TRLO0-1
67	31.02	EUR	16:11:14	ISE	00442941846TRLO0-1
124	31.01	EUR	16:11:38	ISE	00442942061TRLO0-1
243	31.02	EUR	16:12:42	ISE	00442942675TRLO0-1
120	31.02	EUR	16:12:42	ISE	00442942676TRLO0-1
50	31.02	EUR	16:13:02	ISE	00442942836TRLO0-1
17	31.02	EUR	16:13:02	ISE	00442942838TRLO0-1
125	31.01	EUR	16:13:22	ISE	00442943020TRLO0-1
227	31.02	EUR	16:14:24	ISE	00442943632TRLO0-1
99	31.02	EUR	16:14:24	ISE	00442943638TRLO0-1
134	31.01	EUR	16:14:52	ISE	00442943875TRLO0-1
63	31.02	EUR	16:17:05	ISE	00442945095TRLO0-1

 

END

 

 

POSCKDDNCBKDNCD