CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,780.00

Bid: 6,808.00

Ask: 6,816.00

Change: 336.00 (5.21%)

Spread: 8.00 (0.118%)

Open: 6,638.00

High: 6,808.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

24 May 2023 07:00

RNS Number : 4212A

CRH PLC

24 May 2023

24th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 23rd May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or 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:	330,630	151,952
Highest price paid per share:	€46.0800	GBp 4,008.0000
Lowest price paid per share:	€45.5300	GBp 3,953.0000
Volume weighted average price paid:	€45.7411	GBp 3,977.4193

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

Following settlement of the above transactions CRH will hold 18,251,306 of its ordinary shares in treasury which represents 2.427% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,889,032 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 23rd May 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:		23/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.7411	330,630
London Stock Exchange (XLON)		GBp	3,977.4193	151,952

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
26	3,999	LSE	08:03:54	1418211
300	3,999	LSE	08:03:54	1418209
14	3,997	LSE	08:04:14	1419088
300	3,997	LSE	08:04:14	1419086
278	3,994	LSE	08:04:47	1419953
93	3,994	LSE	08:04:47	1419951
65	4,001	LSE	08:08:16	1425805
178	4,001	LSE	08:08:16	1425803
8	4,001	LSE	08:08:16	1425801
261	3,999	LSE	08:08:18	1425871
337	4,000	LSE	08:08:18	1425869
76	3,999	LSE	08:08:18	1425873
123	4,000	LSE	08:08:18	1425867
199	4,000	LSE	08:08:18	1425865
354	4,000	LSE	08:10:08	1429133
58	4,002	LSE	08:11:23	1431360
300	4,002	LSE	08:11:23	1431358
305	4,002	LSE	08:11:25	1431509
309	4,001	LSE	08:11:26	1431601
83	4,000	LSE	08:11:59	1432498
176	4,000	LSE	08:11:59	1432496
280	4,007	LSE	08:14:28	1436957
690	4,007	LSE	08:14:28	1436959
82	4,006	LSE	08:14:51	1437767
158	4,005	LSE	08:14:57	1437976
188	4,005	LSE	08:14:57	1437960
300	4,005	LSE	08:14:57	1437950
176	4,005	LSE	08:14:57	1437952
320	4,003	LSE	08:14:59	1438109
350	4,007	LSE	08:22:49	1452128
34	4,008	LSE	08:25:08	1455849
375	4,008	LSE	08:25:08	1455847
347	4,007	LSE	08:25:49	1456971
305	4,008	LSE	08:25:49	1456969
321	4,001	LSE	08:26:39	1458452
50	4,000	LSE	08:28:34	1462180
300	4,000	LSE	08:28:34	1462178
89	3,998	LSE	08:29:06	1463024
214	3,998	LSE	08:29:06	1463022
298	3,994	LSE	08:30:01	1465056
345	4,001	LSE	08:34:27	1474252
311	4,000	LSE	08:35:02	1475255
29	4,001	LSE	08:35:54	1477020
300	4,001	LSE	08:35:54	1477018
155	3,999	LSE	08:36:19	1478012
146	3,998	LSE	08:36:53	1479147
200	3,998	LSE	08:36:53	1479145
172	3,999	LSE	08:36:53	1479141
73	3,996	LSE	08:37:53	1481106
294	3,996	LSE	08:37:53	1481104
23	3,996	LSE	08:42:08	1489409
300	3,996	LSE	08:42:08	1489407
356	3,997	LSE	08:42:08	1489403
269	3,997	LSE	08:42:08	1489401
42	3,997	LSE	08:42:08	1489399
297	3,996	LSE	08:43:40	1492101
314	3,994	LSE	08:46:15	1497286
330	3,994	LSE	08:46:15	1497284
27	3,994	LSE	08:48:06	1500982
275	3,994	LSE	08:48:06	1500980
33	3,994	LSE	08:49:18	1503061
300	3,994	LSE	08:49:18	1503059
332	3,999	LSE	08:51:40	1507752
260	4,000	LSE	08:52:28	1509274
110	4,000	LSE	08:52:28	1509272
297	4,001	LSE	08:56:04	1515758
77	4,001	LSE	08:57:04	1517777
71	4,001	LSE	08:57:10	1517990
191	4,001	LSE	08:57:10	1517988
10	4,000	LSE	08:58:01	1519593
300	4,000	LSE	08:58:01	1519591
45	4,000	LSE	08:58:01	1519589
32	4,002	LSE	09:00:23	1524928
300	4,002	LSE	09:00:23	1524926
260	4,004	LSE	09:02:39	1528532
28	4,004	LSE	09:02:39	1528530
46	4,004	LSE	09:02:39	1528527
37	4,001	LSE	09:03:27	1529960
83	4,001	LSE	09:03:27	1529958
52	4,001	LSE	09:03:27	1529952
114	4,001	LSE	09:03:27	1529954
58	4,001	LSE	09:03:27	1529956
40	4,003	LSE	09:05:46	1533801
300	4,003	LSE	09:05:46	1533799
268	4,003	LSE	09:08:45	1541248
100	4,003	LSE	09:08:45	1541246
248	4,003	LSE	09:10:45	1544470
65	4,002	LSE	09:11:02	1544926
300	4,002	LSE	09:11:02	1544924
324	3,998	LSE	09:14:30	1550543
179	3,995	LSE	09:15:46	1553026
31	3,995	LSE	09:15:46	1553028
211	3,998	LSE	09:18:28	1557225
87	3,998	LSE	09:18:28	1557223
164	3,997	LSE	09:18:37	1557480
179	3,997	LSE	09:18:37	1557478
77	3,992	LSE	09:20:10	1560143
30	3,992	LSE	09:22:21	1563811
300	3,992	LSE	09:22:21	1563809
296	3,992	LSE	09:23:07	1565091
31	3,992	LSE	09:23:07	1565089
11	3,992	LSE	09:23:07	1565087
69	3,991	LSE	09:24:12	1567104
242	3,991	LSE	09:24:12	1567106
299	3,992	LSE	09:27:39	1572945
40	3,992	LSE	09:27:39	1572947
209	3,991	LSE	09:27:51	1573306
120	3,991	LSE	09:27:51	1573304
340	3,992	LSE	09:29:16	1575700
82	3,991	LSE	09:29:38	1576339
271	3,991	LSE	09:29:38	1576337
191	3,992	LSE	09:31:44	1580038
127	3,992	LSE	09:31:44	1580036
239	3,997	LSE	09:32:53	1582143
123	3,997	LSE	09:32:53	1582141
325	3,997	LSE	09:33:24	1583016
368	3,997	LSE	09:33:43	1583578
45	3,995	LSE	09:33:44	1583630
263	3,995	LSE	09:33:44	1583628
69	3,994	LSE	09:33:47	1583755
128	3,994	LSE	09:33:47	1583734
1	3,994	LSE	09:33:51	1583866
138	3,994	LSE	09:33:51	1583858
39	3,994	LSE	09:34:03	1584154
300	3,994	LSE	09:34:03	1584152
85	3,995	LSE	09:34:37	1585029
83	3,995	LSE	09:35:08	1585775
335	3,995	LSE	09:38:59	1592378
317	3,995	LSE	09:39:00	1592428
506	3,995	LSE	09:39:00	1592426
200	3,994	LSE	09:39:02	1592488
135	3,994	LSE	09:39:02	1592490
36	3,993	LSE	09:39:05	1592629
60	3,995	LSE	09:39:15	1592960
134	3,995	LSE	09:39:30	1593406
288	3,995	LSE	09:39:30	1593404
70	3,995	LSE	09:39:30	1593402
107	3,998	LSE	09:41:03	1597089
86	3,998	LSE	09:41:03	1597087
134	3,998	LSE	09:41:03	1597085
297	3,998	LSE	09:41:03	1597083
15	3,998	LSE	09:41:03	1597081
134	3,998	LSE	09:41:03	1597069
50	3,998	LSE	09:41:03	1597071
114	3,998	LSE	09:41:03	1597067
58	3,998	LSE	09:41:03	1597065
127	3,998	LSE	09:41:03	1597063
300	3,998	LSE	09:41:03	1597061
107	3,998	LSE	09:41:03	1597059
17	3,999	LSE	09:45:22	1607620
200	3,999	LSE	09:45:22	1607616
110	3,999	LSE	09:45:22	1607601
45	3,999	LSE	09:45:22	1607598
276	3,999	LSE	09:45:22	1607596
329	3,999	LSE	09:45:22	1607594
297	3,999	LSE	09:45:46	1608527
229	3,999	LSE	09:46:48	1610140
164	3,999	LSE	09:46:48	1610142
348	3,998	LSE	09:47:53	1612442
285	4,000	LSE	09:49:03	1615487
96	4,000	LSE	09:49:03	1615485
133	4,002	LSE	09:51:32	1621209
54	4,002	LSE	09:51:32	1621207
225	4,002	LSE	09:51:32	1621205
72	4,002	LSE	09:52:20	1622411
148	4,002	LSE	09:52:20	1622409
109	4,002	LSE	09:52:20	1622407
132	4,002	LSE	09:52:20	1622405
85	4,001	LSE	09:53:02	1623504
240	4,001	LSE	09:53:02	1623506
290	4,004	LSE	09:54:46	1625929
57	4,004	LSE	09:54:46	1625927
83	4,004	LSE	09:54:46	1625925
43	4,004	LSE	09:54:46	1625923
312	4,004	LSE	09:54:46	1625921
12	4,004	LSE	09:54:46	1625919
48	4,005	LSE	09:56:55	1629211
269	4,005	LSE	09:56:55	1629209
31	4,005	LSE	09:56:55	1629206
300	4,005	LSE	09:56:55	1629204
282	4,005	LSE	09:57:39	1630602
320	4,005	LSE	09:57:39	1630598
1	4,005	LSE	09:57:39	1630600
86	4,002	LSE	10:00:27	1636646
258	4,002	LSE	10:00:27	1636644
311	4,004	LSE	10:04:33	1643018
25	4,007	LSE	10:07:55	1648689
34	4,007	LSE	10:07:55	1648687
60	4,007	LSE	10:07:55	1648685
44	4,007	LSE	10:07:55	1648683
72	4,007	LSE	10:07:55	1648681
129	4,007	LSE	10:07:55	1648679
52	4,007	LSE	10:08:38	1649920
300	4,007	LSE	10:08:38	1649918
307	4,004	LSE	10:09:47	1651893
32	4,005	LSE	10:14:53	1660079
55	4,005	LSE	10:15:08	1660468
259	4,005	LSE	10:15:22	1660780
337	4,005	LSE	10:17:38	1664334
118	4,004	LSE	10:17:41	1664405
233	4,004	LSE	10:17:59	1664801
187	4,002	LSE	10:20:08	1668009
277	4,003	LSE	10:21:54	1670470
83	4,003	LSE	10:22:35	1671684
270	4,003	LSE	10:22:35	1671682
30	4,003	LSE	10:22:35	1671680
315	4,001	LSE	10:23:52	1673523
135	4,000	LSE	10:25:01	1675273
86	4,000	LSE	10:25:08	1675429
102	4,000	LSE	10:25:08	1675425
325	3,999	LSE	10:25:16	1675626
319	4,001	LSE	10:27:43	1679287
52	4,000	LSE	10:28:15	1680227
224	4,000	LSE	10:28:15	1680225
27	4,000	LSE	10:28:15	1680223
98	3,999	LSE	10:30:08	1683408
202	3,999	LSE	10:30:18	1683777
245	4,002	LSE	10:33:47	1690694
117	4,002	LSE	10:33:47	1690692
38	4,001	LSE	10:34:24	1692631
279	4,001	LSE	10:34:24	1692629
188	4,001	LSE	10:36:51	1696544
164	4,001	LSE	10:36:51	1696542
362	4,002	LSE	10:38:28	1699517
222	4,000	LSE	10:41:09	1705306
31	4,000	LSE	10:41:09	1705304
51	4,000	LSE	10:41:09	1705302
31	4,000	LSE	10:41:09	1705300
57	3,999	LSE	10:41:55	1706531
251	3,999	LSE	10:41:55	1706529
48	3,995	LSE	10:43:44	1709832
255	3,995	LSE	10:43:44	1709830
346	3,995	LSE	10:45:15	1712946
62	3,996	LSE	10:45:15	1712924
266	3,996	LSE	10:45:15	1712922
76	3,994	LSE	10:45:18	1713044
35	3,996	LSE	10:45:50	1713901
521	3,995	LSE	10:45:53	1713964
3	3,996	LSE	10:46:47	1715305
11	3,996	LSE	10:46:47	1715303
336	3,996	LSE	10:46:47	1715301
317	3,996	LSE	10:47:56	1717168
300	3,995	LSE	10:47:57	1717191
64	3,995	LSE	10:47:57	1717189
300	3,997	LSE	10:49:08	1719299
172	3,998	LSE	10:49:22	1719615
410	3,998	LSE	10:49:22	1719613
333	3,998	LSE	10:49:57	1720495
312	3,998	LSE	10:50:27	1721583
424	3,996	LSE	10:50:50	1722538
367	3,995	LSE	10:50:53	1722609
304	3,994	LSE	10:51:26	1723576
42	3,992	LSE	10:54:25	1729052
187	3,993	LSE	10:54:25	1729040
141	3,993	LSE	10:54:25	1729037
194	3,992	LSE	10:54:42	1729597
116	3,992	LSE	10:54:42	1729595
254	3,992	LSE	10:54:43	1729622
87	3,992	LSE	10:55:08	1730320
19	3,992	LSE	10:55:18	1730551
342	3,994	LSE	10:59:12	1737726
69	3,986	LSE	11:02:53	1740992
298	3,986	LSE	11:03:25	1741378
300	3,981	LSE	11:04:09	1741783
44	3,981	LSE	11:04:09	1741785
300	3,985	LSE	11:08:18	1744952
61	3,985	LSE	11:08:20	1744993
277	3,985	LSE	11:08:20	1744991
23	3,985	LSE	11:08:20	1744989
19	3,985	LSE	11:08:20	1744987
356	3,987	LSE	11:13:38	1749105
190	3,988	LSE	11:15:35	1750506
134	3,988	LSE	11:15:35	1750504
339	3,988	LSE	11:17:33	1752050
305	3,988	LSE	11:17:33	1752048
100	3,991	LSE	11:23:40	1756216
86	3,991	LSE	11:23:40	1756214
217	3,991	LSE	11:23:40	1756212
32	3,990	LSE	11:24:16	1756579
65	3,990	LSE	11:24:16	1756577
230	3,990	LSE	11:24:16	1756575
74	3,988	LSE	11:28:49	1759570
61	3,991	LSE	11:32:26	1762221
168	3,991	LSE	11:32:26	1762219
45	3,991	LSE	11:32:26	1762217
80	3,991	LSE	11:32:26	1762215
28	3,991	LSE	11:32:26	1762213
300	3,991	LSE	11:32:26	1762211
205	3,989	LSE	11:37:02	1765006
111	3,989	LSE	11:37:02	1765004
222	3,986	LSE	11:39:52	1766580
133	3,986	LSE	11:39:52	1766582
361	3,989	LSE	11:46:49	1770972
319	3,989	LSE	11:47:12	1771231
35	3,987	LSE	11:49:33	1772841
310	3,987	LSE	11:49:53	1773077
336	3,985	LSE	11:50:04	1773334
19	3,984	LSE	11:57:51	1777772
27	3,984	LSE	11:57:51	1777770
271	3,984	LSE	11:57:51	1777768
330	3,984	LSE	12:00:47	1779685
347	3,984	LSE	12:02:51	1780977
345	3,985	LSE	12:04:52	1782280
358	3,987	LSE	12:10:47	1785530
129	3,988	LSE	12:10:47	1785512
205	3,988	LSE	12:10:47	1785514
75	3,986	LSE	12:10:53	1785600
271	3,986	LSE	12:10:53	1785598
90	3,979	LSE	12:13:52	1787206
57	3,979	LSE	12:13:52	1787204
329	3,980	LSE	12:15:23	1788056
199	3,981	LSE	12:18:01	1789476
169	3,981	LSE	12:18:01	1789474
366	3,980	LSE	12:21:45	1792265
69	3,980	LSE	12:21:45	1792263
405	3,981	LSE	12:21:45	1792253
353	3,979	LSE	12:23:15	1793418
229	3,979	LSE	12:23:15	1793414
97	3,979	LSE	12:23:15	1793416
330	3,980	LSE	12:30:24	1797509
365	3,979	LSE	12:31:25	1798327
329	3,976	LSE	12:35:27	1801573
310	3,973	LSE	12:39:35	1804988
303	3,974	LSE	12:48:59	1812905
127	3,973	LSE	12:49:08	1813086
174	3,973	LSE	12:49:08	1813084
34	3,974	LSE	12:54:16	1817095
151	3,974	LSE	12:54:16	1817093
126	3,974	LSE	12:54:16	1817078
166	3,974	LSE	12:58:30	1820056
141	3,974	LSE	12:58:30	1820058
18	3,972	LSE	13:05:05	1825680
131	3,972	LSE	13:05:08	1825690
193	3,972	LSE	13:05:11	1825716
342	3,971	LSE	13:08:48	1828015
193	3,970	LSE	13:16:49	1833835
39	3,970	LSE	13:16:49	1833833
102	3,970	LSE	13:16:49	1833831
13	3,970	LSE	13:16:49	1833828
300	3,970	LSE	13:16:49	1833826
310	3,973	LSE	13:19:54	1836212
326	3,972	LSE	13:21:19	1837346
343	3,974	LSE	13:27:00	1841382
62	3,974	LSE	13:27:00	1841384
55	3,974	LSE	13:27:00	1841380
400	3,975	LSE	13:27:37	1841900
352	3,974	LSE	13:28:40	1842605
258	3,974	LSE	13:28:40	1842603
41	3,974	LSE	13:28:40	1842601
6	3,975	LSE	13:31:01	1844890
439	3,975	LSE	13:31:01	1844888
200	3,976	LSE	13:33:16	1846723
433	3,977	LSE	13:36:18	1850047
63	3,974	LSE	13:37:35	1850936
126	3,974	LSE	13:37:35	1850934
117	3,974	LSE	13:37:35	1850932
102	3,974	LSE	13:37:35	1850930
300	3,974	LSE	13:37:35	1850928
302	3,976	LSE	13:37:35	1850924
256	3,973	LSE	13:37:49	1851129
297	3,975	LSE	13:46:29	1857861
351	3,975	LSE	13:49:56	1861010
307	3,975	LSE	13:49:56	1861001
362	3,975	LSE	13:49:56	1860999
325	3,974	LSE	13:54:33	1865157
11	3,975	LSE	13:55:39	1866170
82	3,975	LSE	13:55:39	1866168
400	3,975	LSE	13:55:39	1866166
365	3,974	LSE	13:55:47	1866317
331	3,973	LSE	13:56:30	1866898
97	3,973	LSE	13:56:40	1867065
267	3,973	LSE	13:56:40	1867063
74	3,973	LSE	13:57:06	1867368
576	3,974	LSE	13:57:40	1867828
35	3,974	LSE	13:57:40	1867830
84	3,974	LSE	13:57:40	1867832
55	3,974	LSE	13:57:40	1867834
145	3,974	LSE	13:57:40	1867826
173	3,974	LSE	13:57:40	1867824
94	3,974	LSE	13:57:40	1867822
85	3,974	LSE	13:57:40	1867820
81	3,974	LSE	13:57:40	1867818
34	3,974	LSE	13:57:40	1867816
324	3,974	LSE	13:57:40	1867814
83	3,975	LSE	14:01:31	1871605
231	3,975	LSE	14:01:31	1871603
50	3,977	LSE	14:03:35	1873332
145	3,977	LSE	14:03:35	1873330
352	3,977	LSE	14:03:35	1873328
200	3,977	LSE	14:03:36	1873342
54	3,977	LSE	14:04:26	1874028
178	3,977	LSE	14:04:26	1874026
200	3,977	LSE	14:04:48	1874334
166	3,977	LSE	14:04:48	1874332
188	3,976	LSE	14:04:54	1874357
119	3,976	LSE	14:04:54	1874359
304	3,975	LSE	14:05:03	1874485
137	3,970	LSE	14:07:36	1876430
300	3,972	LSE	14:07:36	1876425
213	3,970	LSE	14:07:37	1876445
147	3,968	LSE	14:10:48	1879443
189	3,968	LSE	14:10:48	1879441
27	3,967	LSE	14:10:52	1879499
102	3,968	LSE	14:13:08	1881449
61	3,968	LSE	14:13:08	1881446
163	3,968	LSE	14:13:08	1881452
335	3,968	LSE	14:13:08	1881440
236	3,963	LSE	14:15:57	1884032
78	3,963	LSE	14:15:57	1884034
29	3,964	LSE	14:17:04	1885121
322	3,964	LSE	14:17:09	1885187
75	3,965	LSE	14:17:28	1885526
110	3,965	LSE	14:17:28	1885524
239	3,965	LSE	14:17:28	1885522
26	3,964	LSE	14:17:36	1885693
300	3,964	LSE	14:17:36	1885691
361	3,963	LSE	14:17:58	1885998
164	3,964	LSE	14:19:12	1887317
174	3,964	LSE	14:19:12	1887315
81	3,963	LSE	14:20:08	1888304
234	3,963	LSE	14:20:08	1888306
277	3,963	LSE	14:22:06	1890085
30	3,963	LSE	14:22:06	1890087
79	3,962	LSE	14:22:44	1890616
266	3,962	LSE	14:23:08	1891001
325	3,963	LSE	14:26:47	1894136
347	3,963	LSE	14:28:01	1895314
111	3,964	LSE	14:28:01	1895282
75	3,964	LSE	14:28:01	1895280
239	3,964	LSE	14:28:01	1895278
59	3,962	LSE	14:29:24	1897007
442	3,962	LSE	14:29:24	1897005
344	3,962	LSE	14:29:24	1897003
300	3,969	LSE	14:30:25	1901904
143	3,969	LSE	14:30:25	1901902
300	3,969	LSE	14:30:25	1901900
9	3,969	LSE	14:30:25	1901898
89	3,969	LSE	14:30:25	1901896
96	3,969	LSE	14:30:25	1901894
207	3,969	LSE	14:30:25	1901892
27	3,969	LSE	14:30:25	1901880
448	3,970	LSE	14:30:43	1902517
88	3,970	LSE	14:30:48	1902641
220	3,970	LSE	14:30:48	1902636
118	3,971	LSE	14:30:55	1902850
51	3,971	LSE	14:30:55	1902854
110	3,971	LSE	14:30:55	1902852
404	3,970	LSE	14:30:58	1902941
557	3,969	LSE	14:31:01	1903113
229	3,968	LSE	14:31:08	1903456
14	3,968	LSE	14:31:08	1903454
90	3,968	LSE	14:31:08	1903452
56	3,968	LSE	14:31:08	1903450
336	3,967	LSE	14:31:33	1904361
92	3,970	LSE	14:33:01	1907610
65	3,970	LSE	14:33:01	1907608
248	3,970	LSE	14:33:01	1907612
33	3,972	LSE	14:33:53	1909679
3	3,973	LSE	14:34:17	1910604
101	3,973	LSE	14:34:17	1910602
269	3,973	LSE	14:34:17	1910600
77	3,973	LSE	14:34:17	1910598
12	3,973	LSE	14:34:18	1910634
342	3,973	LSE	14:34:28	1910924
74	3,973	LSE	14:34:28	1910922
45	3,972	LSE	14:34:30	1910970
78	3,972	LSE	14:34:30	1910974
38	3,972	LSE	14:34:30	1910968
63	3,972	LSE	14:34:30	1910972
14	3,972	LSE	14:34:30	1910984
23	3,972	LSE	14:34:30	1910976
32	3,972	LSE	14:34:30	1910982
56	3,972	LSE	14:34:30	1910978
43	3,972	LSE	14:34:30	1910980
97	3,972	LSE	14:34:30	1910966
61	3,971	LSE	14:34:31	1911019
77	3,971	LSE	14:34:31	1911017
118	3,971	LSE	14:34:31	1911015
74	3,971	LSE	14:34:31	1911013
300	3,971	LSE	14:34:31	1911011
322	3,969	LSE	14:34:53	1911674
344	3,964	LSE	14:35:45	1913741
314	3,960	LSE	14:37:09	1915687
319	3,960	LSE	14:37:24	1916076
132	3,960	LSE	14:37:25	1916179
29	3,960	LSE	14:37:25	1916181
180	3,960	LSE	14:37:25	1916177
314	3,958	LSE	14:38:01	1917034
358	3,957	LSE	14:38:13	1917393
151	3,956	LSE	14:38:34	1917904
88	3,956	LSE	14:38:41	1918115
98	3,956	LSE	14:38:41	1918113
263	3,955	LSE	14:39:50	1920086
71	3,955	LSE	14:39:50	1920084
315	3,955	LSE	14:39:50	1920074
268	3,955	LSE	14:40:36	1921357
32	3,955	LSE	14:40:36	1921359
61	3,955	LSE	14:40:36	1921355
110	3,959	LSE	14:42:00	1923236
48	3,959	LSE	14:42:00	1923238
50	3,959	LSE	14:42:01	1923302
50	3,959	LSE	14:42:01	1923300
62	3,959	LSE	14:42:01	1923291
50	3,959	LSE	14:42:01	1923269
50	3,959	LSE	14:42:01	1923266
44	3,959	LSE	14:42:11	1923545
51	3,961	LSE	14:42:59	1924619
86	3,961	LSE	14:42:59	1924617
46	3,961	LSE	14:42:59	1924615
285	3,961	LSE	14:43:11	1924940
45	3,961	LSE	14:43:11	1924938
319	3,960	LSE	14:43:24	1925335
350	3,960	LSE	14:43:24	1925333
214	3,958	LSE	14:44:41	1927238
118	3,958	LSE	14:44:41	1927236
64	3,958	LSE	14:44:41	1927234
25	3,958	LSE	14:44:41	1927230
426	3,958	LSE	14:44:41	1927232
116	3,957	LSE	14:44:50	1927515
70	3,957	LSE	14:44:50	1927513
110	3,957	LSE	14:44:50	1927511
344	3,957	LSE	14:44:50	1927509
118	3,959	LSE	14:45:26	1929157
110	3,959	LSE	14:45:26	1929159
255	3,959	LSE	14:45:26	1929161
65	3,959	LSE	14:45:26	1929149
19	3,959	LSE	14:45:26	1929147
300	3,959	LSE	14:45:26	1929145
120	3,959	LSE	14:45:26	1929143
1	3,959	LSE	14:45:59	1929966
35	3,959	LSE	14:45:59	1929964
131	3,959	LSE	14:45:59	1929962
99	3,959	LSE	14:45:59	1929960
46	3,959	LSE	14:45:59	1929958
15	3,959	LSE	14:45:59	1929956
11	3,959	LSE	14:45:59	1929954
62	3,961	LSE	14:46:19	1930499
66	3,961	LSE	14:46:19	1930497
149	3,961	LSE	14:46:21	1930534
21	3,960	LSE	14:46:49	1931300
313	3,960	LSE	14:46:49	1931298
100	3,960	LSE	14:46:49	1931296
88	3,960	LSE	14:46:49	1931294
225	3,960	LSE	14:46:49	1931292
369	3,960	LSE	14:46:49	1931290
151	3,959	LSE	14:46:51	1931331
152	3,959	LSE	14:46:51	1931325
5	3,959	LSE	14:46:52	1931345
122	3,959	LSE	14:47:02	1931718
112	3,959	LSE	14:47:07	1931893
103	3,959	LSE	14:47:07	1931881
15	3,958	LSE	14:48:13	1933893
59	3,958	LSE	14:48:13	1933891
110	3,958	LSE	14:48:13	1933889
118	3,958	LSE	14:48:13	1933887
43	3,958	LSE	14:48:13	1933881
168	3,958	LSE	14:48:13	1933885
108	3,958	LSE	14:48:13	1933883
307	3,964	LSE	14:49:57	1936642
303	3,963	LSE	14:50:02	1936861
198	3,962	LSE	14:50:03	1936940
113	3,962	LSE	14:50:03	1936938
59	3,962	LSE	14:50:03	1936936
87	3,966	LSE	14:51:48	1939657
63	3,966	LSE	14:51:48	1939659
296	3,966	LSE	14:51:48	1939655
144	3,966	LSE	14:51:48	1939651
149	3,966	LSE	14:51:48	1939653
119	3,965	LSE	14:52:12	1940438
58	3,965	LSE	14:52:12	1940436
148	3,965	LSE	14:52:12	1940434
146	3,965	LSE	14:52:12	1940432
178	3,965	LSE	14:52:12	1940430
322	3,964	LSE	14:53:01	1941836
318	3,966	LSE	14:54:05	1943688
11	3,966	LSE	14:54:05	1943686
328	3,967	LSE	14:54:44	1944677
269	3,967	LSE	14:55:18	1945660
75	3,967	LSE	14:55:18	1945656
121	3,967	LSE	14:55:18	1945658
233	3,968	LSE	14:56:08	1947105
46	3,968	LSE	14:56:08	1947103
77	3,968	LSE	14:56:12	1947242
253	3,968	LSE	14:56:12	1947240
47	3,968	LSE	14:56:12	1947238
103	3,968	LSE	14:57:52	1949696
148	3,968	LSE	14:57:52	1949694
70	3,968	LSE	14:57:52	1949692
110	3,966	LSE	14:57:53	1949914
28	3,966	LSE	14:57:53	1949916
148	3,966	LSE	14:57:53	1949911
68	3,966	LSE	14:57:53	1949909
368	3,967	LSE	14:57:53	1949715
216	3,966	LSE	14:59:10	1952078
153	3,966	LSE	14:59:10	1952076
368	3,965	LSE	14:59:36	1952747
77	3,965	LSE	14:59:50	1953206
246	3,965	LSE	14:59:50	1953204
288	3,966	LSE	15:00:57	1957287
103	3,966	LSE	15:01:02	1957479
130	3,966	LSE	15:01:03	1957535
5	3,966	LSE	15:01:03	1957533
237	3,968	LSE	15:02:02	1959106
10	3,968	LSE	15:02:02	1959098
81	3,968	LSE	15:02:02	1959102
93	3,968	LSE	15:02:02	1959100
300	3,968	LSE	15:02:02	1959075
80	3,968	LSE	15:02:02	1959077
148	3,970	LSE	15:02:45	1960491
354	3,970	LSE	15:02:45	1960489
186	3,969	LSE	15:03:17	1961404
110	3,969	LSE	15:04:02	1962732
59	3,969	LSE	15:04:08	1963159
135	3,969	LSE	15:04:22	1963622
92	3,969	LSE	15:04:22	1963620
259	3,970	LSE	15:04:45	1964310
527	3,970	LSE	15:04:45	1964308
110	3,970	LSE	15:05:01	1964865
56	3,970	LSE	15:05:01	1964863
148	3,970	LSE	15:05:01	1964861
107	3,970	LSE	15:05:01	1964854
70	3,970	LSE	15:05:01	1964856
232	3,970	LSE	15:05:01	1964858
272	3,969	LSE	15:05:02	1965008
73	3,969	LSE	15:05:02	1965006
336	3,968	LSE	15:05:35	1966036
182	3,969	LSE	15:07:45	1969431
251	3,972	LSE	15:08:28	1970544
165	3,972	LSE	15:08:28	1970542
75	3,972	LSE	15:08:28	1970540
399	3,973	LSE	15:09:37	1972353
96	3,973	LSE	15:09:39	1972409
96	3,973	LSE	15:09:39	1972407
264	3,973	LSE	15:09:39	1972389
96	3,973	LSE	15:09:39	1972387
209	3,973	LSE	15:09:58	1972758
84	3,973	LSE	15:09:58	1972756
463	3,972	LSE	15:10:11	1973242
58	3,972	LSE	15:10:35	1974079
110	3,972	LSE	15:10:35	1974077
148	3,972	LSE	15:10:35	1974075
45	3,972	LSE	15:10:35	1974073
300	3,972	LSE	15:10:35	1974071
55	3,972	LSE	15:12:07	1976250
344	3,972	LSE	15:12:07	1976244
123	3,971	LSE	15:12:23	1976697
213	3,971	LSE	15:12:35	1976949
192	3,971	LSE	15:14:33	1979915
146	3,971	LSE	15:14:33	1979913
204	3,972	LSE	15:14:33	1979906
162	3,972	LSE	15:14:33	1979904
60	3,972	LSE	15:15:29	1981394
110	3,972	LSE	15:15:29	1981392
148	3,972	LSE	15:15:29	1981390
308	3,972	LSE	15:15:29	1981388
17	3,972	LSE	15:15:29	1981386
335	3,969	LSE	15:16:07	1983165
265	3,979	LSE	15:18:19	1986567
148	3,979	LSE	15:18:19	1986565
197	3,979	LSE	15:18:19	1986560
112	3,979	LSE	15:18:19	1986562
103	3,978	LSE	15:18:29	1986798
228	3,978	LSE	15:18:29	1986790
103	3,978	LSE	15:18:29	1986788
124	3,978	LSE	15:18:31	1986819
103	3,978	LSE	15:18:31	1986817
40	3,978	LSE	15:18:31	1986815
154	3,977	LSE	15:19:30	1988020
181	3,977	LSE	15:19:30	1988018
52	3,976	LSE	15:20:16	1989122
229	3,976	LSE	15:20:16	1989126
48	3,976	LSE	15:20:16	1989124
301	3,975	LSE	15:22:22	1991843
270	3,977	LSE	15:23:36	1993433
58	3,977	LSE	15:23:36	1993431
83	3,977	LSE	15:24:03	1993990
173	3,977	LSE	15:24:03	1993988
79	3,976	LSE	15:24:42	1995680
303	3,976	LSE	15:24:42	1995678
110	3,976	LSE	15:24:48	1995859
343	3,976	LSE	15:24:48	1995857
73	3,976	LSE	15:24:48	1995855
59	3,975	LSE	15:26:14	1999049
56	3,975	LSE	15:26:14	1999051
207	3,975	LSE	15:26:14	1999047
40	3,975	LSE	15:26:14	1999045
364	3,976	LSE	15:29:05	2002842
316	3,975	LSE	15:29:23	2003272
18	3,975	LSE	15:29:23	2003268
48	3,975	LSE	15:30:10	2004414
292	3,975	LSE	15:30:10	2004412
86	3,974	LSE	15:31:11	2006062
148	3,974	LSE	15:31:11	2006060
86	3,974	LSE	15:31:11	2006058
322	3,974	LSE	15:31:11	2006056
235	3,973	LSE	15:31:14	2006118
122	3,973	LSE	15:31:14	2006116
21	3,972	LSE	15:34:45	2010916
13	3,972	LSE	15:34:45	2010914
91	3,972	LSE	15:34:45	2010918
213	3,972	LSE	15:34:45	2010920
77	3,971	LSE	15:34:49	2011095
111	3,971	LSE	15:34:49	2011093
69	3,971	LSE	15:34:49	2011091
77	3,971	LSE	15:34:49	2011089
20	3,970	LSE	15:35:08	2011526
300	3,970	LSE	15:35:08	2011524
85	3,973	LSE	15:36:33	2013518
46	3,973	LSE	15:36:33	2013520
231	3,973	LSE	15:36:33	2013516
30	3,970	LSE	15:38:33	2016308
322	3,970	LSE	15:38:33	2016310
72	3,969	LSE	15:39:05	2017124
278	3,969	LSE	15:39:05	2017122
300	3,966	LSE	15:41:56	2021075
312	3,964	LSE	15:43:12	2023034
34	3,962	LSE	15:45:19	2026069
58	3,962	LSE	15:45:19	2026067
229	3,962	LSE	15:45:19	2026065
39	3,962	LSE	15:45:19	2026063
6	3,962	LSE	15:49:01	2031697
300	3,962	LSE	15:49:01	2031695
128	3,963	LSE	15:50:42	2034424
215	3,963	LSE	15:50:42	2034426
334	3,963	LSE	15:50:59	2034810
52	3,963	LSE	15:52:33	2037077
336	3,963	LSE	15:52:33	2037075
193	3,963	LSE	15:52:33	2037073
54	3,963	LSE	15:52:33	2037071
116	3,963	LSE	15:52:33	2037069
336	3,963	LSE	15:52:33	2037067
308	3,963	LSE	15:52:48	2037380
352	3,963	LSE	15:54:47	2039827
165	3,964	LSE	15:54:47	2039809
156	3,964	LSE	15:54:47	2039807
22	3,964	LSE	15:54:47	2039805
321	3,963	LSE	15:57:25	2043486
115	3,963	LSE	15:57:39	2043890
90	3,963	LSE	15:57:39	2043892
97	3,963	LSE	15:57:39	2043894
260	3,963	LSE	15:58:21	2044756
83	3,963	LSE	15:58:21	2044754
180	3,962	LSE	15:58:57	2045486
149	3,962	LSE	15:58:57	2045484
366	3,960	LSE	16:00:06	2048153
338	3,962	LSE	16:00:06	2048149
497	3,959	LSE	16:03:05	2052533
174	3,959	LSE	16:03:05	2052531
167	3,959	LSE	16:03:05	2052529
179	3,955	LSE	16:04:17	2053951
135	3,955	LSE	16:04:17	2053949
84	3,953	LSE	16:05:18	2055298
307	3,956	LSE	16:06:39	2057107
173	3,956	LSE	16:06:39	2057105
254	3,956	LSE	16:06:39	2057103
140	3,956	LSE	16:06:39	2057101
331	3,955	LSE	16:08:50	2059945
203	3,956	LSE	16:09:53	2061560
132	3,956	LSE	16:09:53	2061558
322	3,955	LSE	16:10:01	2061724
331	3,954	LSE	16:11:25	2064013
311	3,953	LSE	16:11:51	2064553
36	3,955	LSE	16:12:45	2065788
616	3,956	LSE	16:13:14	2066682
16	3,956	LSE	16:13:14	2066686
66	3,956	LSE	16:13:14	2066690
542	3,956	LSE	16:13:14	2066692
110	3,956	LSE	16:13:17	2066773
300	3,956	LSE	16:13:17	2066771
56	3,956	LSE	16:13:17	2066769
173	3,956	LSE	16:13:17	2066767
217	3,956	LSE	16:13:17	2066765
357	3,956	LSE	16:13:17	2066763
186	3,956	LSE	16:13:26	2067059
90	3,956	LSE	16:13:43	2067542
74	3,957	LSE	16:13:58	2067887
474	3,957	LSE	16:13:58	2067889
507	3,957	LSE	16:13:58	2067885
6	3,956	LSE	16:14:07	2068275
300	3,956	LSE	16:14:07	2068273
246	3,956	LSE	16:14:07	2068271
316	3,956	LSE	16:14:29	2069105
159	3,956	LSE	16:14:29	2069103
87	3,956	LSE	16:14:29	2069101
121	3,956	LSE	16:14:29	2069099
122	3,956	LSE	16:14:30	2069116
197	3,956	LSE	16:14:30	2069114
100	3,956	LSE	16:15:03	2070012
26	3,956	LSE	16:15:03	2069976
105	3,956	LSE	16:15:03	2069974
58	3,956	LSE	16:15:03	2069972
19	3,956	LSE	16:15:03	2069970
105	3,956	LSE	16:15:03	2069962
173	3,956	LSE	16:15:03	2069964
55	3,956	LSE	16:15:03	2069966
338	3,956	LSE	16:15:03	2069968
358	3,956	LSE	16:15:03	2069958
360	3,956	LSE	16:15:03	2069960
96	3,958	LSE	16:15:52	2071347
297	3,958	LSE	16:15:54	2071499
105	3,958	LSE	16:15:54	2071497
1,649	3,958	LSE	16:15:54	2071491
300	3,958	LSE	16:15:54	2071489
90	3,958	LSE	16:15:54	2071493
96	3,958	LSE	16:15:54	2071495
180	3,958	LSE	16:15:54	2071487
300	3,958	LSE	16:15:54	2071485
111	3,958	LSE	16:15:54	2071483
237	3,958	LSE	16:15:54	2071481
184	3,958	LSE	16:15:54	2071479
290	3,958	LSE	16:16:02	2071753
340	3,958	LSE	16:16:35	2072666
317	3,958	LSE	16:16:35	2072664
45	3,958	LSE	16:16:35	2072662
467	3,958	LSE	16:16:35	2072658
300	3,958	LSE	16:16:35	2072656
196	3,958	LSE	16:16:35	2072652
223	3,958	LSE	16:16:53	2073037
100	3,958	LSE	16:16:53	2073039
25	3,959	LSE	16:17:00	2073202
262	3,959	LSE	16:17:03	2073358
61	3,959	LSE	16:17:03	2073356
173	3,959	LSE	16:17:03	2073354
217	3,959	LSE	16:17:03	2073352
294	3,959	LSE	16:17:03	2073350
343	3,959	LSE	16:17:03	2073348
436	3,959	LSE	16:17:03	2073346
1,308	3,959	LSE	16:17:03	2073344
51	3,959	LSE	16:17:14	2073566
308	3,959	LSE	16:17:14	2073563
146	3,960	LSE	16:17:32	2074413
120	3,960	LSE	16:17:32	2074411
933	3,960	LSE	16:17:32	2074409
176	3,960	LSE	16:17:32	2074407
502	3,960	LSE	16:17:32	2074405
71	3,960	LSE	16:17:32	2074403
300	3,960	LSE	16:17:32	2074385
124	3,960	LSE	16:17:32	2074383
287	3,960	LSE	16:17:32	2074380
264	3,960	LSE	16:17:32	2074378
147	3,960	LSE	16:17:32	2074376
53	3,960	LSE	16:17:32	2074374
267	3,960	LSE	16:17:32	2074370
138	3,960	LSE	16:17:32	2074372

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
425	45.99	ISE	08:03:54	1418248
119	45.99	ISE	08:03:54	1418246
541	45.99	ISE	08:03:54	1418215
91	45.99	ISE	08:03:54	1418213
409	45.96	ISE	08:04:14	1419082
519	45.96	ISE	08:08:18	1425875
424	45.99	ISE	08:11:23	1431362
476	45.97	ISE	08:11:26	1431603
243	45.96	ISE	08:11:49	1432252
200	45.96	ISE	08:11:49	1432254
49	46.07	ISE	08:22:34	1451702
360	46.07	ISE	08:22:49	1452131
152	46.08	ISE	08:25:08	1455860
186	46.08	ISE	08:25:49	1456975
115	46.08	ISE	08:25:49	1456973
297	46.05	ISE	08:25:53	1457070
167	46.05	ISE	08:25:53	1457068
209	45.96	ISE	08:30:00	1464674
80	45.96	ISE	08:30:00	1464651
127	45.96	ISE	08:30:00	1464649
451	45.92	ISE	08:31:32	1468263
498	46.01	ISE	08:35:54	1477022
140	46.00	ISE	08:36:16	1477923
300	46.00	ISE	08:36:16	1477921
205	45.99	ISE	08:36:19	1478022
1	45.99	ISE	08:36:19	1478019
300	46.00	ISE	08:36:31	1478426
679	46.00	ISE	08:36:31	1478428
394	46.00	ISE	08:36:31	1478424
119	46.00	ISE	08:36:31	1478422
286	45.99	ISE	08:36:33	1478475
233	45.99	ISE	08:36:33	1478473
505	45.99	ISE	08:36:53	1479143
62	45.96	ISE	08:37:15	1479898
117	45.96	ISE	08:37:23	1480139
92	45.96	ISE	08:37:23	1480137
204	45.96	ISE	08:37:23	1480135
424	45.98	ISE	08:42:08	1489405
476	45.97	ISE	08:43:40	1492061
421	45.94	ISE	08:43:48	1492386
112	45.93	ISE	08:45:27	1495712
259	45.93	ISE	08:45:27	1495701
51	45.93	ISE	08:45:50	1496445
102	45.92	ISE	08:46:15	1497311
326	45.92	ISE	08:46:15	1497306
60	45.92	ISE	08:46:15	1497304
118	45.92	ISE	08:46:15	1497302
463	45.92	ISE	08:46:15	1497300
427	45.92	ISE	08:46:15	1497289
410	45.91	ISE	08:48:06	1501010
212	45.92	ISE	08:48:06	1500999
131	45.91	ISE	08:48:06	1500997
128	45.91	ISE	08:48:06	1500995
529	45.91	ISE	08:48:06	1500988
453	45.92	ISE	08:48:06	1500984
410	45.98	ISE	08:51:40	1507754
251	45.99	ISE	08:52:25	1509187
1	45.99	ISE	08:52:27	1509260
196	45.99	ISE	08:52:28	1509263
150	45.99	ISE	08:55:28	1514623
193	45.98	ISE	08:56:04	1515762
132	45.98	ISE	08:56:04	1515760
356	45.98	ISE	08:56:13	1516064
143	45.98	ISE	08:56:13	1516062
180	45.98	ISE	08:56:13	1516060
310	45.98	ISE	08:57:04	1517774
165	45.98	ISE	08:57:04	1517772
80	45.96	ISE	08:58:01	1519597
368	45.96	ISE	08:58:01	1519599
7	45.96	ISE	08:58:01	1519595
13	45.98	ISE	09:00:20	1524835
395	45.98	ISE	09:00:20	1524833
60	45.99	ISE	09:03:26	1529924
128	45.99	ISE	09:03:26	1529922
131	45.99	ISE	09:03:26	1529920
538	45.99	ISE	09:03:26	1529917
496	45.97	ISE	09:03:27	1529962
109	45.94	ISE	09:04:04	1530755
474	45.95	ISE	09:04:35	1531595
396	46.00	ISE	09:05:02	1532469
300	46.00	ISE	09:05:02	1532467
172	46.00	ISE	09:05:02	1532463
314	46.00	ISE	09:05:02	1532465
380	46.00	ISE	09:05:05	1532525
41	46.00	ISE	09:05:05	1532523
831	46.00	ISE	09:05:05	1532521
28	46.00	ISE	09:05:05	1532519
467	45.99	ISE	09:05:16	1532897
414	45.98	ISE	09:05:49	1533887
106	45.98	ISE	09:07:43	1536910
119	45.98	ISE	09:07:43	1536908
122	45.98	ISE	09:07:43	1536906
128	45.98	ISE	09:07:43	1536904
446	45.98	ISE	09:07:43	1536894
7	45.98	ISE	09:07:43	1536892
319	45.98	ISE	09:07:43	1536890
92	45.98	ISE	09:07:43	1536888
421	45.98	ISE	09:08:34	1539728
60	45.97	ISE	09:10:08	1543669
100	45.97	ISE	09:10:08	1543671
150	45.97	ISE	09:10:16	1543844
136	45.97	ISE	09:10:18	1543884
15	45.97	ISE	09:10:46	1544483
464	45.94	ISE	09:12:29	1547207
194	45.92	ISE	09:14:30	1550551
254	45.92	ISE	09:14:30	1550549
184	45.92	ISE	09:14:34	1550735
314	45.92	ISE	09:14:34	1550733
181	45.89	ISE	09:14:37	1550815
150	45.89	ISE	09:14:58	1551381
108	45.89	ISE	09:14:58	1551383
84	45.92	ISE	09:18:28	1557255
172	45.92	ISE	09:18:28	1557243
400	45.92	ISE	09:18:28	1557241
310	45.92	ISE	09:18:28	1557229
487	45.88	ISE	09:19:53	1559605
334	45.85	ISE	09:22:21	1563813
43	45.85	ISE	09:22:37	1564182
119	45.85	ISE	09:22:37	1564174
194	45.85	ISE	09:22:37	1564176
60	45.85	ISE	09:22:37	1564178
60	45.85	ISE	09:22:37	1564180
137	45.85	ISE	09:22:37	1564168
284	45.85	ISE	09:27:39	1572952
46	45.85	ISE	09:27:39	1572950
179	45.85	ISE	09:27:51	1573302
406	45.85	ISE	09:29:16	1575704
29	45.85	ISE	09:29:16	1575702
472	45.84	ISE	09:29:37	1576283
428	45.87	ISE	09:33:24	1583019
489	45.87	ISE	09:33:24	1583021
289	45.85	ISE	09:33:43	1583602
145	45.86	ISE	09:33:43	1583589
263	45.86	ISE	09:33:43	1583587
64	45.86	ISE	09:33:43	1583582
410	45.87	ISE	09:33:43	1583580
350	45.85	ISE	09:33:44	1583632
179	45.85	ISE	09:33:44	1583606
152	45.85	ISE	09:33:45	1583667
145	45.85	ISE	09:38:59	1592380
120	45.85	ISE	09:39:01	1592450
466	45.85	ISE	09:39:02	1592494
184	45.85	ISE	09:39:02	1592492
7	45.85	ISE	09:39:02	1592486
12	45.87	ISE	09:40:09	1594668
409	45.89	ISE	09:41:03	1597097
533	45.89	ISE	09:41:03	1597094
390	45.89	ISE	09:41:03	1597079
19	45.89	ISE	09:41:03	1597077
189	45.89	ISE	09:41:03	1597075
498	45.89	ISE	09:41:03	1597073
475	45.89	ISE	09:44:18	1604929
150	45.90	ISE	09:45:22	1607606
127	45.90	ISE	09:45:25	1607814
64	45.90	ISE	09:45:27	1607856
147	45.90	ISE	09:45:59	1608952
462	45.90	ISE	09:45:59	1608950
90	45.89	ISE	09:47:53	1612446
294	45.89	ISE	09:47:53	1612444
188	45.96	ISE	09:53:02	1623517
144	45.96	ISE	09:53:02	1623515
120	45.96	ISE	09:53:02	1623519
8	45.96	ISE	09:53:02	1623521
517	45.96	ISE	09:53:02	1623513
493	45.97	ISE	09:54:08	1625007
140	46.00	ISE	09:54:40	1625762
300	46.00	ISE	09:54:40	1625760
440	45.99	ISE	09:54:46	1625917
611	45.99	ISE	09:55:21	1626878
470	46.00	ISE	09:55:46	1627549
300	46.00	ISE	09:55:46	1627547
412	45.99	ISE	09:55:46	1627545
124	46.00	ISE	09:55:46	1627543
300	46.00	ISE	09:55:46	1627541
731	46.00	ISE	09:56:06	1628000
14	46.00	ISE	09:56:06	1627998
984	46.00	ISE	09:56:06	1627995
300	46.00	ISE	09:56:06	1627993
1,280	46.00	ISE	09:56:06	1627991
300	46.00	ISE	09:56:06	1627989
188	46.01	ISE	09:56:55	1629218
500	46.00	ISE	09:56:55	1629216
144	46.01	ISE	09:56:55	1629220
210	46.00	ISE	09:56:55	1629222
236	46.00	ISE	09:56:55	1629214
247	46.00	ISE	09:57:40	1630694
464	46.00	ISE	09:57:40	1630692
140	46.00	ISE	09:58:51	1632524
113	46.00	ISE	09:58:51	1632522
241	46.00	ISE	09:58:51	1632520
150	45.99	ISE	09:59:16	1633296
59	45.99	ISE	09:59:16	1633298
71	45.99	ISE	09:59:16	1633294
129	45.99	ISE	09:59:25	1633556
27	45.98	ISE	10:00:27	1636656
188	45.98	ISE	10:00:27	1636654
150	45.97	ISE	10:00:27	1636652
144	45.97	ISE	10:00:27	1636650
444	45.97	ISE	10:00:27	1636648
19	46.01	ISE	10:03:10	1641096
487	46.01	ISE	10:03:10	1641083
46	45.99	ISE	10:06:02	1645834
497	46.04	ISE	10:07:55	1648691
50	46.03	ISE	10:07:56	1648717
91	46.03	ISE	10:07:56	1648715
20	46.03	ISE	10:07:56	1648713
150	46.03	ISE	10:07:56	1648711
133	46.03	ISE	10:07:56	1648709
31	46.03	ISE	10:07:56	1648707
119	46.01	ISE	10:08:47	1650198
291	46.01	ISE	10:12:20	1656240
308	46.01	ISE	10:15:22	1660788
125	46.01	ISE	10:15:22	1660786
193	46.01	ISE	10:15:22	1660784
74	46.01	ISE	10:15:22	1660782
170	46.00	ISE	10:17:38	1664336
201	46.00	ISE	10:17:38	1664332
95	46.00	ISE	10:17:38	1664330
196	45.98	ISE	10:21:08	1669427
78	45.98	ISE	10:21:54	1670491
92	45.98	ISE	10:21:54	1670482
172	45.98	ISE	10:21:54	1670474
28	45.98	ISE	10:21:54	1670476
84	45.98	ISE	10:21:54	1670472
111	45.98	ISE	10:22:28	1671488
219	45.98	ISE	10:22:28	1671486
338	45.98	ISE	10:22:35	1671678
135	45.96	ISE	10:22:50	1672096
313	45.96	ISE	10:22:50	1672094
232	45.93	ISE	10:25:08	1675431
180	45.93	ISE	10:25:08	1675433
11	45.95	ISE	10:27:43	1679291
458	45.95	ISE	10:27:43	1679289
318	45.94	ISE	10:28:15	1680234
145	45.94	ISE	10:28:15	1680231
12	45.94	ISE	10:28:15	1680229
471	45.94	ISE	10:29:46	1682758
19	45.93	ISE	10:30:18	1683784
424	45.93	ISE	10:30:18	1683779
460	45.97	ISE	10:33:47	1690698
96	45.97	ISE	10:33:47	1690696
602	45.96	ISE	10:34:24	1692633
60	45.94	ISE	10:34:31	1692842
438	45.94	ISE	10:34:31	1692831
33	45.97	ISE	10:36:49	1696521
62	45.97	ISE	10:36:49	1696519
336	45.97	ISE	10:36:49	1696517
443	45.97	ISE	10:38:28	1699521
32	45.97	ISE	10:38:28	1699519
60	45.96	ISE	10:39:52	1702944
489	45.98	ISE	10:39:52	1702934
178	45.96	ISE	10:41:09	1705312
273	45.96	ISE	10:41:09	1705310
10	45.96	ISE	10:41:09	1705308
421	45.93	ISE	10:42:22	1707250
504	45.92	ISE	10:42:33	1707523
100	45.92	ISE	10:43:32	1709490
243	45.92	ISE	10:43:32	1709488
119	45.92	ISE	10:43:32	1709484
431	45.92	ISE	10:43:34	1709561
410	45.90	ISE	10:43:44	1709828
8	45.90	ISE	10:43:44	1709826
17	45.90	ISE	10:43:44	1709824
11	45.90	ISE	10:43:44	1709822
44	45.90	ISE	10:43:44	1709820
15	45.90	ISE	10:43:44	1709818
434	45.89	ISE	10:43:51	1710029
50	45.89	ISE	10:43:51	1710027
11	45.89	ISE	10:43:51	1710025
150	45.90	ISE	10:45:17	1713016
81	45.90	ISE	10:45:53	1713968
399	45.90	ISE	10:45:53	1713966
502	45.90	ISE	10:46:52	1715439
489	45.90	ISE	10:47:57	1717186
451	45.90	ISE	10:49:57	1720501
90	45.90	ISE	10:49:57	1720499
414	45.90	ISE	10:49:57	1720497
602	45.91	ISE	10:50:29	1721669
555	45.89	ISE	10:50:53	1722606
446	45.88	ISE	10:51:00	1722879
459	45.87	ISE	10:53:11	1726641
256	45.86	ISE	10:53:23	1727074
176	45.86	ISE	10:54:12	1728476
457	45.86	ISE	10:54:25	1729042
459	45.88	ISE	10:56:57	1733531
405	45.89	ISE	10:58:26	1736914
12	45.89	ISE	10:58:26	1736912
507	45.88	ISE	10:58:41	1737152
412	45.83	ISE	10:59:41	1738400
399	45.83	ISE	11:00:48	1739551
202	45.84	ISE	11:00:48	1739548
100	45.84	ISE	11:00:48	1739545
32	45.84	ISE	11:00:48	1739543
150	45.84	ISE	11:00:48	1739541
425	45.84	ISE	11:00:48	1739536
44	45.83	ISE	11:01:00	1739650
240	45.81	ISE	11:01:31	1740015
53	45.81	ISE	11:01:31	1740019
150	45.81	ISE	11:01:31	1740017
383	45.79	ISE	11:02:29	1740632
122	45.79	ISE	11:03:25	1741380
11	45.77	ISE	11:03:39	1741493
420	45.77	ISE	11:03:58	1741657
69	45.77	ISE	11:03:58	1741655
437	45.71	ISE	11:04:09	1741790
456	45.72	ISE	11:04:09	1741788
270	45.73	ISE	11:04:30	1742192
461	45.77	ISE	11:06:13	1743580
58	45.79	ISE	11:07:29	1744440
142	45.80	ISE	11:08:09	1744827
150	45.80	ISE	11:08:09	1744825
145	45.80	ISE	11:08:09	1744823
445	45.80	ISE	11:08:18	1744950
426	45.80	ISE	11:08:18	1744943
231	45.80	ISE	11:08:18	1744941
152	45.79	ISE	11:09:43	1746330
29	45.79	ISE	11:09:43	1746319
95	45.79	ISE	11:09:43	1746317
293	45.79	ISE	11:10:28	1746880
114	45.80	ISE	11:10:28	1746875
346	45.80	ISE	11:10:28	1746877
334	45.81	ISE	11:13:38	1749101
149	45.81	ISE	11:13:38	1749103
398	45.83	ISE	11:15:35	1750512
62	45.83	ISE	11:15:35	1750510
17	45.83	ISE	11:15:35	1750508
381	45.82	ISE	11:17:09	1751716
328	45.81	ISE	11:17:31	1752037
136	45.81	ISE	11:17:31	1752039
420	45.82	ISE	11:17:31	1752035
125	45.82	ISE	11:17:31	1752033
479	45.79	ISE	11:20:28	1753941
362	45.84	ISE	11:24:16	1756585
40	45.84	ISE	11:24:16	1756583
39	45.84	ISE	11:24:16	1756581
497	45.85	ISE	11:28:24	1759375
337	45.84	ISE	11:28:35	1759453
255	45.87	ISE	11:32:26	1762247
9	45.87	ISE	11:32:26	1762251
150	45.87	ISE	11:32:26	1762249
70	45.87	ISE	11:32:26	1762225
414	45.87	ISE	11:32:26	1762227
176	45.86	ISE	11:34:37	1763642
180	45.86	ISE	11:34:37	1763640
58	45.86	ISE	11:34:37	1763638
120	45.85	ISE	11:36:36	1764819
18	45.85	ISE	11:36:59	1764980
190	45.85	ISE	11:36:59	1764978
76	45.85	ISE	11:36:59	1764982
6	45.85	ISE	11:36:59	1764976
400	45.82	ISE	11:37:38	1765341
92	45.82	ISE	11:39:52	1766584
203	45.82	ISE	11:42:28	1768204
208	45.82	ISE	11:42:28	1768202
410	45.86	ISE	11:46:48	1770966
483	45.84	ISE	11:47:29	1771417
152	45.82	ISE	11:48:53	1772288
79	45.82	ISE	11:49:33	1772837
250	45.82	ISE	11:49:33	1772835
429	45.81	ISE	11:49:53	1773079
390	45.78	ISE	11:57:49	1777753
480	45.79	ISE	11:57:49	1777750
105	45.78	ISE	11:57:51	1777774
344	45.78	ISE	11:57:52	1777783
8	45.78	ISE	11:58:25	1778093
269	45.78	ISE	11:58:42	1778233
210	45.78	ISE	11:58:42	1778231
258	45.78	ISE	11:58:42	1778229
176	45.78	ISE	11:58:42	1778227
134	45.79	ISE	11:59:59	1779068
169	45.79	ISE	12:00:00	1779079
188	45.79	ISE	12:00:00	1779077
13	45.79	ISE	12:00:00	1779081
227	45.79	ISE	12:00:47	1779673
211	45.79	ISE	12:00:47	1779671
466	45.79	ISE	12:00:47	1779668
162	45.80	ISE	12:04:52	1782304
211	45.80	ISE	12:04:52	1782302
63	45.80	ISE	12:04:52	1782300
65	45.80	ISE	12:04:52	1782293
48	45.80	ISE	12:04:52	1782290
207	45.80	ISE	12:04:52	1782297
195	45.80	ISE	12:04:52	1782295
150	45.80	ISE	12:04:52	1782278
274	45.80	ISE	12:04:52	1782276
42	45.82	ISE	12:09:53	1785005
116	45.81	ISE	12:10:47	1785526
353	45.81	ISE	12:10:47	1785522
142	45.82	ISE	12:10:47	1785520
312	45.82	ISE	12:10:47	1785518
401	45.82	ISE	12:10:47	1785516
545	45.79	ISE	12:10:53	1785596
30	45.79	ISE	12:10:53	1785594
473	45.79	ISE	12:10:53	1785592
384	45.80	ISE	12:11:10	1785744
463	45.81	ISE	12:11:10	1785742
55	45.80	ISE	12:11:11	1785768
150	45.80	ISE	12:11:11	1785766
205	45.80	ISE	12:11:11	1785764
282	45.80	ISE	12:11:15	1785806
423	45.76	ISE	12:11:48	1786124
60	45.78	ISE	12:11:48	1786116
150	45.78	ISE	12:11:48	1786118
61	45.78	ISE	12:11:48	1786120
222	45.78	ISE	12:11:48	1786122
432	45.72	ISE	12:12:21	1786523
417	45.72	ISE	12:12:21	1786515
150	45.73	ISE	12:12:21	1786513
389	45.70	ISE	12:12:24	1786554
150	45.72	ISE	12:12:24	1786552
623	45.71	ISE	12:12:24	1786550
209	45.72	ISE	12:12:24	1786548
470	45.71	ISE	12:13:23	1787018
76	45.72	ISE	12:15:23	1788062
150	45.72	ISE	12:15:23	1788060
183	45.72	ISE	12:15:23	1788058
150	45.72	ISE	12:18:01	1789467
122	45.72	ISE	12:18:01	1789462
127	45.72	ISE	12:18:01	1789460
74	45.72	ISE	12:18:01	1789458
482	45.72	ISE	12:20:58	1791429
150	45.72	ISE	12:21:45	1792257
361	45.72	ISE	12:21:45	1792259
267	45.72	ISE	12:23:15	1793422
237	45.72	ISE	12:23:15	1793420
61	45.72	ISE	12:26:02	1794816
359	45.72	ISE	12:26:02	1794814
41	45.72	ISE	12:26:02	1794812
432	45.73	ISE	12:30:24	1797511
379	45.69	ISE	12:31:25	1798337
486	45.70	ISE	12:31:25	1798333
414	45.71	ISE	12:31:25	1798329
474	45.68	ISE	12:31:37	1798431
481	45.68	ISE	12:32:45	1799207
127	45.68	ISE	12:34:17	1800185
295	45.68	ISE	12:35:27	1801571
237	45.66	ISE	12:39:11	1804647
195	45.66	ISE	12:39:11	1804645
173	45.64	ISE	12:40:28	1805924
150	45.64	ISE	12:40:28	1805901
86	45.64	ISE	12:40:28	1805899
141	45.63	ISE	12:43:43	1808895
80	45.66	ISE	12:48:59	1812912
486	45.67	ISE	12:48:59	1812907
31	45.67	ISE	12:48:59	1812909
281	45.67	ISE	12:52:26	1815956
150	45.67	ISE	12:52:26	1815954
490	45.67	ISE	12:52:26	1815952
478	45.67	ISE	12:54:16	1817087
423	45.65	ISE	12:55:15	1817889
425	45.66	ISE	12:57:20	1819182
457	45.67	ISE	12:57:20	1819178
218	45.66	ISE	13:03:48	1824704
148	45.66	ISE	13:03:48	1824700
105	45.66	ISE	13:03:48	1824702
489	45.66	ISE	13:04:47	1825433
492	45.64	ISE	13:11:22	1829934
451	45.64	ISE	13:16:49	1833804
62	45.65	ISE	13:21:19	1837350
414	45.65	ISE	13:21:19	1837348
404	45.67	ISE	13:26:57	1841355
150	45.67	ISE	13:27:16	1841650
7	45.67	ISE	13:27:16	1841646
85	45.67	ISE	13:27:16	1841648
231	45.67	ISE	13:27:23	1841708
154	45.70	ISE	13:31:01	1844905
150	45.70	ISE	13:31:01	1844903
115	45.70	ISE	13:31:01	1844901
507	45.70	ISE	13:31:01	1844892
452	45.71	ISE	13:37:32	1850893
488	45.70	ISE	13:37:35	1850926
111	45.71	ISE	13:46:08	1857503
205	45.71	ISE	13:46:08	1857499
150	45.71	ISE	13:46:08	1857501
428	45.71	ISE	13:46:30	1857875
72	45.71	ISE	13:46:30	1857873
376	45.71	ISE	13:49:56	1861021
51	45.71	ISE	13:49:56	1861023
17	45.71	ISE	13:49:56	1861018
9	45.71	ISE	13:49:56	1861016
12	45.71	ISE	13:49:56	1861014
37	45.71	ISE	13:49:56	1861012
415	45.70	ISE	13:54:29	1865069
70	45.70	ISE	13:54:29	1865071
150	45.71	ISE	13:55:18	1865850
75	45.71	ISE	13:55:18	1865848
33	45.71	ISE	13:55:18	1865846
57	45.71	ISE	13:55:18	1865844
237	45.70	ISE	13:55:47	1866321
199	45.70	ISE	13:55:47	1866319
482	45.70	ISE	13:56:10	1866640
330	45.70	ISE	13:57:40	1867838
173	45.70	ISE	13:57:40	1867836
102	45.71	ISE	13:58:56	1868889
401	45.71	ISE	13:58:56	1868891
267	45.70	ISE	13:59:02	1868958
150	45.70	ISE	13:59:02	1868956
370	45.70	ISE	14:00:39	1870729
150	45.70	ISE	14:00:39	1870726
426	45.70	ISE	14:00:39	1870712
51	45.70	ISE	14:00:39	1870710
43	45.70	ISE	14:00:39	1870708
340	45.71	ISE	14:02:08	1872085
102	45.71	ISE	14:02:08	1872083
375	45.71	ISE	14:02:08	1872081
102	45.71	ISE	14:02:08	1872079
102	45.71	ISE	14:02:08	1872072
324	45.71	ISE	14:02:08	1872074
102	45.71	ISE	14:02:09	1872123
318	45.71	ISE	14:02:09	1872125
400	45.71	ISE	14:02:09	1872121
102	45.71	ISE	14:02:09	1872119
324	45.71	ISE	14:02:09	1872117
102	45.71	ISE	14:02:09	1872115
533	45.71	ISE	14:02:32	1872437
408	45.71	ISE	14:02:32	1872433
749	45.74	ISE	14:04:35	1874118
64	45.74	ISE	14:04:35	1874116
705	45.73	ISE	14:04:56	1874370
223	45.73	ISE	14:04:58	1874403
60	45.73	ISE	14:04:58	1874401
727	45.73	ISE	14:04:58	1874399
150	45.72	ISE	14:05:05	1874516
427	45.72	ISE	14:05:05	1874518
51	45.71	ISE	14:07:24	1876301
81	45.71	ISE	14:07:24	1876297
327	45.71	ISE	14:07:26	1876326
427	45.69	ISE	14:07:36	1876427
161	45.65	ISE	14:11:00	1879568
11	45.65	ISE	14:11:00	1879566
319	45.65	ISE	14:11:00	1879564
2	45.65	ISE	14:11:00	1879562
10	45.65	ISE	14:13:08	1881477
69	45.65	ISE	14:13:08	1881475
120	45.65	ISE	14:13:08	1881473
120	45.65	ISE	14:13:08	1881471
150	45.65	ISE	14:13:08	1881469
412	45.65	ISE	14:13:08	1881455
11	45.63	ISE	14:14:09	1882632
463	45.63	ISE	14:14:09	1882630
491	45.63	ISE	14:15:08	1883408
5	45.63	ISE	14:15:08	1883401
11	45.60	ISE	14:16:02	1884148
96	45.60	ISE	14:16:09	1884254
304	45.60	ISE	14:16:18	1884443
416	45.62	ISE	14:17:36	1885689
200	45.61	ISE	14:17:58	1886014
201	45.62	ISE	14:19:35	1887698
140	45.62	ISE	14:19:37	1887729
106	45.62	ISE	14:19:44	1887834
209	45.61	ISE	14:21:35	1889591
115	45.61	ISE	14:21:35	1889583
143	45.61	ISE	14:21:35	1889585
40	45.61	ISE	14:22:06	1890089
95	45.61	ISE	14:25:59	1893289
120	45.61	ISE	14:27:20	1894589
28	45.62	ISE	14:27:32	1894785
277	45.62	ISE	14:27:36	1894936
275	45.62	ISE	14:28:01	1895324
126	45.62	ISE	14:28:01	1895322
50	45.62	ISE	14:28:01	1895320
43	45.62	ISE	14:28:01	1895318
31	45.62	ISE	14:28:01	1895316
150	45.62	ISE	14:28:01	1895312
112	45.62	ISE	14:28:01	1895308
187	45.62	ISE	14:28:01	1895310
109	45.62	ISE	14:29:07	1896661
107	45.62	ISE	14:29:07	1896659
333	45.62	ISE	14:29:07	1896657
447	45.69	ISE	14:30:01	1899952
148	45.69	ISE	14:30:01	1899570
441	45.69	ISE	14:30:01	1899568
426	45.69	ISE	14:30:02	1900258
509	45.70	ISE	14:30:02	1900228
60	45.69	ISE	14:30:04	1900745
120	45.69	ISE	14:30:04	1900743
410	45.69	ISE	14:30:05	1900854
509	45.69	ISE	14:30:10	1901130
60	45.69	ISE	14:30:15	1901429
120	45.69	ISE	14:30:15	1901427
258	45.69	ISE	14:30:15	1901424
150	45.69	ISE	14:30:15	1901422
257	45.68	ISE	14:30:25	1901884
428	45.68	ISE	14:30:25	1901886
150	45.68	ISE	14:30:25	1901888
42	45.68	ISE	14:30:25	1901890
263	45.69	ISE	14:30:44	1902525
40	45.69	ISE	14:30:44	1902523
150	45.69	ISE	14:30:44	1902521
98	45.69	ISE	14:30:46	1902570
201	45.69	ISE	14:30:46	1902568
4	45.69	ISE	14:30:48	1902638
81	45.69	ISE	14:30:55	1902856
469	45.69	ISE	14:30:58	1902945
131	45.69	ISE	14:30:58	1902943
27	45.69	ISE	14:30:58	1902947
139	45.68	ISE	14:31:13	1903655
120	45.68	ISE	14:31:13	1903653
120	45.68	ISE	14:31:13	1903651
118	45.68	ISE	14:31:13	1903649
100	45.66	ISE	14:31:21	1903954
231	45.66	ISE	14:31:21	1903952
280	45.67	ISE	14:31:21	1903950
454	45.67	ISE	14:31:21	1903948
68	45.66	ISE	14:31:22	1903976
400	45.66	ISE	14:31:22	1903974
152	45.68	ISE	14:32:30	1906545
442	45.68	ISE	14:32:41	1906963
72	45.70	ISE	14:33:21	1908574
88	45.72	ISE	14:33:34	1909097
105	45.72	ISE	14:33:34	1909092
29	45.72	ISE	14:33:35	1909119
424	45.72	ISE	14:33:38	1909219
56	45.72	ISE	14:33:38	1909221
382	45.72	ISE	14:34:30	1910964
309	45.72	ISE	14:34:30	1910962
150	45.72	ISE	14:34:30	1910960
286	45.71	ISE	14:34:31	1911048
120	45.71	ISE	14:34:31	1911043
120	45.71	ISE	14:34:31	1911045
28	45.71	ISE	14:34:31	1911041
120	45.71	ISE	14:34:31	1911039
150	45.71	ISE	14:34:31	1911037
120	45.71	ISE	14:34:31	1911035
123	45.70	ISE	14:34:31	1911033
120	45.71	ISE	14:34:31	1911025
120	45.71	ISE	14:34:31	1911023
150	45.72	ISE	14:34:31	1911029
150	45.71	ISE	14:34:31	1911027
69	45.72	ISE	14:34:31	1911031
150	45.70	ISE	14:34:31	1911021
960	45.72	ISE	14:34:31	1911009
135	45.72	ISE	14:34:31	1911007
120	45.68	ISE	14:34:48	1911561
341	45.68	ISE	14:34:53	1911676
445	45.63	ISE	14:35:14	1912623
409	45.63	ISE	14:35:45	1913743
182	45.61	ISE	14:35:46	1913765
100	45.61	ISE	14:35:50	1913903
137	45.61	ISE	14:35:50	1913901
35	45.58	ISE	14:37:24	1916100
117	45.58	ISE	14:37:24	1916098
106	45.59	ISE	14:37:24	1916084
158	45.59	ISE	14:37:24	1916078
120	45.59	ISE	14:37:24	1916082
54	45.59	ISE	14:37:24	1916080
17	45.57	ISE	14:37:51	1916831
150	45.57	ISE	14:37:51	1916833
196	45.57	ISE	14:38:01	1917044
82	45.57	ISE	14:38:01	1917042
282	45.57	ISE	14:38:01	1917040
18	45.57	ISE	14:38:01	1917031
428	45.55	ISE	14:38:08	1917291
152	45.54	ISE	14:38:42	1918164
83	45.54	ISE	14:38:42	1918162
150	45.54	ISE	14:38:42	1918160
124	45.54	ISE	14:38:42	1918158
120	45.53	ISE	14:39:04	1918679
85	45.53	ISE	14:39:15	1919063
98	45.54	ISE	14:39:26	1919391
150	45.54	ISE	14:39:38	1919753
572	45.53	ISE	14:39:50	1920098
90	45.53	ISE	14:39:50	1920082
269	45.53	ISE	14:39:50	1920080
150	45.53	ISE	14:39:50	1920078
485	45.53	ISE	14:39:50	1920076
174	45.54	ISE	14:40:36	1921353
246	45.54	ISE	14:40:36	1921351
18	45.54	ISE	14:40:36	1921349
62	45.54	ISE	14:40:36	1921347
662	45.59	ISE	14:41:59	1923206
410	45.60	ISE	14:41:59	1923202
42	45.60	ISE	14:41:59	1923200
20	45.60	ISE	14:41:59	1923198
18	45.60	ISE	14:41:59	1923196
39	45.58	ISE	14:42:01	1923276
192	45.58	ISE	14:42:01	1923278
191	45.58	ISE	14:42:21	1923762
24	45.59	ISE	14:42:38	1924148
481	45.59	ISE	14:42:40	1924161
61	45.61	ISE	14:43:08	1924863
117	45.61	ISE	14:43:11	1924946
705	45.61	ISE	14:43:11	1924948
797	45.61	ISE	14:43:11	1924944
150	45.61	ISE	14:43:11	1924942
577	45.60	ISE	14:43:16	1925115
122	45.61	ISE	14:43:16	1925113
441	45.60	ISE	14:43:23	1925331
448	45.60	ISE	14:43:23	1925329
120	45.58	ISE	14:43:56	1925946
120	45.58	ISE	14:44:26	1926676
157	45.57	ISE	14:44:41	1927262
117	45.57	ISE	14:44:41	1927254
120	45.57	ISE	14:44:41	1927252
281	45.57	ISE	14:44:41	1927256
63	45.58	ISE	14:44:41	1927248
117	45.58	ISE	14:44:41	1927246
120	45.58	ISE	14:44:41	1927244
394	45.58	ISE	14:44:41	1927242
126	45.58	ISE	14:44:41	1927240
150	45.59	ISE	14:45:26	1929173
143	45.59	ISE	14:45:26	1929171
120	45.59	ISE	14:45:26	1929175
153	45.58	ISE	14:45:26	1929169
460	45.59	ISE	14:45:26	1929163
503	45.58	ISE	14:45:27	1929191
298	45.58	ISE	14:45:27	1929189
417	45.59	ISE	14:45:59	1929968
216	45.60	ISE	14:46:46	1931223
239	45.60	ISE	14:46:46	1931221
49	45.58	ISE	14:47:10	1932049
30	45.58	ISE	14:47:10	1932047
36	45.58	ISE	14:47:10	1932045
88	45.58	ISE	14:47:10	1932042
290	45.58	ISE	14:47:10	1932040
192	45.58	ISE	14:47:10	1932038
72	45.58	ISE	14:47:11	1932088
370	45.58	ISE	14:48:13	1933879
422	45.58	ISE	14:48:13	1933877
120	45.56	ISE	14:48:14	1933945
494	45.56	ISE	14:48:32	1934278
232	45.63	ISE	14:49:37	1936022
117	45.64	ISE	14:49:45	1936298
76	45.64	ISE	14:49:45	1936296
60	45.64	ISE	14:49:45	1936294
150	45.64	ISE	14:49:45	1936292
60	45.64	ISE	14:50:00	1936753
150	45.64	ISE	14:50:00	1936751
150	45.64	ISE	14:50:00	1936743
483	45.63	ISE	14:50:02	1936923
92	45.63	ISE	14:50:02	1936921
135	45.63	ISE	14:50:02	1936910
150	45.63	ISE	14:50:02	1936908
99	45.63	ISE	14:50:02	1936906
428	45.68	ISE	14:51:07	1938666
192	45.69	ISE	14:51:31	1939259
150	45.69	ISE	14:51:31	1939255
139	45.69	ISE	14:51:31	1939257
335	45.69	ISE	14:51:31	1939261
341	45.69	ISE	14:51:31	1939263
44	45.67	ISE	14:52:12	1940442
737	45.68	ISE	14:52:12	1940427
2	45.67	ISE	14:52:13	1940472
133	45.67	ISE	14:52:13	1940444
168	45.69	ISE	14:52:35	1941005
117	45.69	ISE	14:52:55	1941616
400	45.69	ISE	14:52:58	1941731
82	45.69	ISE	14:52:58	1941733
112	45.68	ISE	14:53:01	1941868
83	45.68	ISE	14:53:01	1941864
88	45.68	ISE	14:53:01	1941856
217	45.68	ISE	14:53:01	1941854
150	45.68	ISE	14:53:01	1941852
197	45.68	ISE	14:53:01	1941845
133	45.68	ISE	14:53:01	1941843
436	45.68	ISE	14:53:01	1941841
133	45.68	ISE	14:53:01	1941839
471	45.68	ISE	14:53:24	1942628
186	45.67	ISE	14:54:05	1943693
371	45.69	ISE	14:54:05	1943684
150	45.69	ISE	14:54:05	1943682
6	45.69	ISE	14:54:05	1943680
120	45.67	ISE	14:54:10	1943842
188	45.68	ISE	14:54:45	1944686
69	45.69	ISE	14:55:08	1945381
161	45.71	ISE	14:55:45	1946377
600	45.71	ISE	14:56:08	1947097
150	45.71	ISE	14:56:08	1947095
18	45.71	ISE	14:56:08	1947093
7	45.71	ISE	14:56:08	1947099
13	45.71	ISE	14:56:08	1947101
7	45.71	ISE	14:57:20	1948987
181	45.71	ISE	14:57:28	1949150
52	45.71	ISE	14:57:28	1949147
7	45.71	ISE	14:57:28	1949145
542	45.71	ISE	14:57:28	1949143
465	45.71	ISE	14:57:28	1949141
120	45.70	ISE	14:57:45	1949545
321	45.70	ISE	14:57:53	1949854
89	45.70	ISE	14:57:53	1949852
48	45.70	ISE	14:57:53	1949844
358	45.70	ISE	14:57:53	1949811
120	45.70	ISE	14:57:53	1949809
194	45.70	ISE	14:57:53	1949749
9	45.70	ISE	14:57:53	1949745
52	45.70	ISE	14:57:53	1949743
31	45.70	ISE	14:57:53	1949741
14	45.70	ISE	14:57:53	1949739
30	45.70	ISE	14:57:53	1949737
233	45.70	ISE	14:57:53	1949733
50	45.69	ISE	14:59:02	1951888
85	45.69	ISE	14:59:10	1952097
92	45.69	ISE	14:59:10	1952093
56	45.69	ISE	14:59:10	1952095
43	45.69	ISE	14:59:10	1952099
70	45.69	ISE	14:59:10	1952101
163	45.69	ISE	14:59:10	1952103
103	45.69	ISE	14:59:10	1952086
210	45.69	ISE	14:59:10	1952083
142	45.69	ISE	14:59:10	1952081
191	45.68	ISE	14:59:24	1952449
76	45.68	ISE	14:59:36	1952749
120	45.68	ISE	14:59:39	1952830
114	45.68	ISE	14:59:44	1952963
92	45.68	ISE	14:59:51	1953265
414	45.68	ISE	14:59:54	1953324
339	45.70	ISE	15:00:50	1957128
234	45.70	ISE	15:00:56	1957266
107	45.70	ISE	15:00:56	1957268
235	45.70	ISE	15:00:57	1957291
288	45.70	ISE	15:00:57	1957289
487	45.70	ISE	15:00:57	1957284
220	45.70	ISE	15:00:57	1957282
222	45.70	ISE	15:01:28	1958299
431	45.71	ISE	15:02:02	1959088
93	45.71	ISE	15:02:02	1959086
441	45.71	ISE	15:02:02	1959082
547	45.72	ISE	15:02:45	1960542
276	45.72	ISE	15:02:45	1960530
120	45.72	ISE	15:02:45	1960528
117	45.72	ISE	15:02:45	1960526
78	45.72	ISE	15:02:45	1960524
494	45.72	ISE	15:02:45	1960513
616	45.73	ISE	15:05:01	1964944
117	45.74	ISE	15:05:01	1964870
227	45.74	ISE	15:05:01	1964872
141	45.74	ISE	15:05:01	1964867
365	45.74	ISE	15:05:01	1964852
55	45.74	ISE	15:05:01	1964850
531	45.74	ISE	15:05:01	1964848
137	45.72	ISE	15:05:15	1965484
9	45.72	ISE	15:05:15	1965482
305	45.72	ISE	15:05:35	1966034
97	45.72	ISE	15:05:35	1966032
25	45.71	ISE	15:06:02	1966778
150	45.71	ISE	15:06:02	1966773
206	45.73	ISE	15:06:20	1967323
1	45.73	ISE	15:06:28	1967614
20	45.73	ISE	15:06:28	1967612
172	45.73	ISE	15:06:35	1967809
102	45.73	ISE	15:06:48	1968018
150	45.73	ISE	15:06:48	1968016
253	45.73	ISE	15:06:48	1968014
338	45.73	ISE	15:06:48	1968012
311	45.73	ISE	15:06:48	1968010
252	45.73	ISE	15:06:48	1968008
221	45.73	ISE	15:07:48	1969512
205	45.73	ISE	15:07:48	1969510
27	45.73	ISE	15:07:48	1969494
120	45.73	ISE	15:07:48	1969498
400	45.73	ISE	15:07:48	1969496
260	45.73	ISE	15:07:48	1969500
31	45.73	ISE	15:07:48	1969502
450	45.75	ISE	15:08:14	1970195
42	45.75	ISE	15:08:28	1970550
27	45.75	ISE	15:08:28	1970548
403	45.75	ISE	15:08:28	1970546
280	45.75	ISE	15:08:45	1971021
640	45.75	ISE	15:08:45	1971023
150	45.75	ISE	15:08:45	1971025
87	45.76	ISE	15:09:37	1972370
4	45.76	ISE	15:09:37	1972357
184	45.76	ISE	15:09:37	1972355
240	45.76	ISE	15:09:37	1972350
5	45.76	ISE	15:09:37	1972348
1	45.76	ISE	15:09:37	1972346
79	45.76	ISE	15:09:39	1972405
78	45.76	ISE	15:09:40	1972432
3	45.76	ISE	15:09:41	1972454
410	45.76	ISE	15:09:45	1972525
316	45.76	ISE	15:09:45	1972523
172	45.76	ISE	15:10:11	1973246
96	45.76	ISE	15:10:11	1973244
142	45.76	ISE	15:10:31	1973986
85	45.76	ISE	15:10:31	1973984
151	45.76	ISE	15:10:35	1974085
278	45.76	ISE	15:10:35	1974083
146	45.76	ISE	15:10:35	1974087
55	45.76	ISE	15:10:35	1974089
650	45.76	ISE	15:10:35	1974069
83	45.76	ISE	15:10:35	1974067
531	45.74	ISE	15:10:45	1974309
92	45.76	ISE	15:11:59	1976003
278	45.76	ISE	15:11:59	1976001
151	45.76	ISE	15:11:59	1975999
444	45.76	ISE	15:11:59	1975994
474	45.76	ISE	15:11:59	1975992
150	45.74	ISE	15:12:35	1976957
36	45.74	ISE	15:12:35	1976955
562	45.74	ISE	15:12:35	1976959
111	45.74	ISE	15:13:26	1978108
390	45.74	ISE	15:13:28	1978140
213	45.75	ISE	15:14:33	1979910
512	45.75	ISE	15:14:33	1979908
118	45.74	ISE	15:14:38	1980026
103	45.75	ISE	15:14:52	1980428
151	45.75	ISE	15:14:52	1980426
200	45.75	ISE	15:14:52	1980424
43	45.75	ISE	15:15:09	1980901
400	45.75	ISE	15:15:10	1980924
275	45.75	ISE	15:15:29	1981418
151	45.75	ISE	15:15:29	1981416
146	45.75	ISE	15:15:29	1981414
367	45.75	ISE	15:15:29	1981406
42	45.75	ISE	15:15:29	1981404
276	45.75	ISE	15:15:29	1981402
150	45.75	ISE	15:15:29	1981400
88	45.74	ISE	15:15:49	1982095
146	45.74	ISE	15:15:49	1982091
275	45.74	ISE	15:15:49	1982089
60	45.74	ISE	15:15:49	1982093
451	45.74	ISE	15:15:49	1982079
313	45.72	ISE	15:15:59	1982863
150	45.72	ISE	15:15:59	1982850
262	45.74	ISE	15:16:36	1984140
292	45.84	ISE	15:17:19	1985214
200	45.84	ISE	15:17:19	1985209
36	45.85	ISE	15:17:38	1985600
21	45.85	ISE	15:17:38	1985596
400	45.85	ISE	15:17:38	1985592
102	45.85	ISE	15:17:38	1985594
159	45.85	ISE	15:17:39	1985606
256	45.85	ISE	15:17:39	1985603
150	45.84	ISE	15:17:40	1985625
346	45.85	ISE	15:18:13	1986371
150	45.85	ISE	15:18:13	1986369
150	45.85	ISE	15:18:13	1986367
25	45.85	ISE	15:18:14	1986445
150	45.85	ISE	15:18:14	1986447
183	45.85	ISE	15:18:14	1986449
194	45.84	ISE	15:18:19	1986581
151	45.84	ISE	15:18:19	1986579
183	45.84	ISE	15:18:19	1986577
420	45.84	ISE	15:18:19	1986573
271	45.84	ISE	15:18:19	1986571
150	45.84	ISE	15:18:19	1986569
456	45.82	ISE	15:18:31	1986821
508	45.82	ISE	15:19:30	1988016
273	45.80	ISE	15:20:15	1989091
150	45.80	ISE	15:20:40	1989762
151	45.80	ISE	15:20:40	1989760
79	45.80	ISE	15:20:40	1989753
66	45.80	ISE	15:20:40	1989747
10	45.80	ISE	15:20:40	1989745
318	45.80	ISE	15:20:40	1989742
282	45.80	ISE	15:20:40	1989740
240	45.79	ISE	15:21:00	1990105
434	45.80	ISE	15:21:16	1990614
112	45.80	ISE	15:21:38	1991015
400	45.80	ISE	15:21:38	1991013
74	45.80	ISE	15:21:38	1991011
150	45.80	ISE	15:21:38	1991009
376	45.79	ISE	15:22:22	1991847
34	45.79	ISE	15:22:22	1991845
169	45.79	ISE	15:22:52	1992458
254	45.79	ISE	15:22:52	1992456
183	45.80	ISE	15:24:15	1994412
150	45.80	ISE	15:24:15	1994410
879	45.80	ISE	15:24:15	1994408
520	45.80	ISE	15:24:15	1994406
486	45.80	ISE	15:24:15	1994404
373	45.80	ISE	15:26:14	1999043
69	45.80	ISE	15:26:14	1999041
355	45.81	ISE	15:29:05	2002846
76	45.81	ISE	15:29:05	2002844
660	45.80	ISE	15:29:23	2003270
76	45.79	ISE	15:29:29	2003388
291	45.79	ISE	15:29:29	2003381
459	45.79	ISE	15:30:10	2004419
136	45.79	ISE	15:30:10	2004422
86	45.80	ISE	15:30:41	2005381
606	45.80	ISE	15:30:41	2005377
400	45.80	ISE	15:30:41	2005379
378	45.79	ISE	15:31:11	2006066
82	45.79	ISE	15:31:11	2006064
134	45.77	ISE	15:31:17	2006341
183	45.77	ISE	15:31:17	2006339
150	45.77	ISE	15:31:17	2006337
461	45.77	ISE	15:31:17	2006333
150	45.74	ISE	15:33:15	2008915
305	45.74	ISE	15:33:15	2008917
515	45.77	ISE	15:34:45	2010923
403	45.75	ISE	15:35:08	2011530
150	45.75	ISE	15:35:08	2011528
60	45.80	ISE	15:36:32	2013467
200	45.80	ISE	15:36:32	2013465
562	45.80	ISE	15:36:32	2013463
104	45.80	ISE	15:36:32	2013469
490	45.78	ISE	15:36:34	2013523
628	45.76	ISE	15:36:54	2014002
331	45.75	ISE	15:37:12	2014496
162	45.75	ISE	15:37:12	2014494
246	45.75	ISE	15:38:33	2016314
25	45.75	ISE	15:38:33	2016318
183	45.75	ISE	15:38:33	2016316
111	45.75	ISE	15:38:33	2016312
18	45.75	ISE	15:38:33	2016306
141	45.75	ISE	15:38:33	2016304
150	45.75	ISE	15:38:33	2016302
474	45.73	ISE	15:39:48	2018126
27	45.72	ISE	15:40:08	2018647
56	45.72	ISE	15:40:08	2018645
43	45.72	ISE	15:40:08	2018643
198	45.72	ISE	15:40:08	2018641
154	45.72	ISE	15:40:08	2018639
229	45.71	ISE	15:41:16	2020163
131	45.71	ISE	15:41:56	2021088
59	45.71	ISE	15:41:56	2021080
150	45.71	ISE	15:41:56	2021078
151	45.71	ISE	15:41:56	2021086
32	45.71	ISE	15:41:56	2021082
151	45.71	ISE	15:41:56	2021084
168	45.69	ISE	15:42:03	2021370
169	45.69	ISE	15:42:03	2021368
150	45.69	ISE	15:42:03	2021366
143	45.69	ISE	15:43:12	2023051
183	45.69	ISE	15:43:12	2023049
151	45.69	ISE	15:43:12	2023047
140	45.67	ISE	15:45:01	2025575
341	45.67	ISE	15:45:01	2025577
60	45.65	ISE	15:45:48	2026708
335	45.65	ISE	15:45:48	2026700
150	45.65	ISE	15:45:48	2026698
272	45.67	ISE	15:49:01	2031722
112	45.67	ISE	15:49:01	2031720
137	45.67	ISE	15:49:01	2031718
121	45.67	ISE	15:49:01	2031716
420	45.67	ISE	15:49:01	2031666
79	45.67	ISE	15:49:01	2031664
501	45.67	ISE	15:50:42	2034431
7	45.67	ISE	15:50:59	2034839
222	45.67	ISE	15:50:59	2034837
425	45.67	ISE	15:50:59	2034826
9	45.67	ISE	15:50:59	2034807
59	45.67	ISE	15:50:59	2034805
117	45.66	ISE	15:51:04	2035161
222	45.66	ISE	15:51:04	2035158
137	45.66	ISE	15:51:04	2035156
470	45.66	ISE	15:51:04	2035143
435	45.67	ISE	15:52:35	2037142
121	45.67	ISE	15:52:35	2037140
710	45.67	ISE	15:52:35	2037124
411	45.67	ISE	15:53:07	2037723
509	45.66	ISE	15:53:09	2037758
224	45.69	ISE	15:54:12	2039196
184	45.69	ISE	15:54:12	2039194
41	45.69	ISE	15:54:12	2039192
120	45.68	ISE	15:54:47	2039813
121	45.68	ISE	15:54:47	2039815
137	45.68	ISE	15:54:47	2039819
112	45.68	ISE	15:54:47	2039817
204	45.68	ISE	15:54:47	2039821
701	45.68	ISE	15:54:47	2039811
83	45.67	ISE	15:55:25	2040665
10	45.67	ISE	15:55:25	2040663
600	45.67	ISE	15:55:25	2040661
324	45.67	ISE	15:56:28	2042137
106	45.67	ISE	15:56:28	2042135
72	45.67	ISE	15:57:26	2043510
35	45.67	ISE	15:57:26	2043507
61	45.67	ISE	15:57:26	2043503
154	45.67	ISE	15:57:26	2043505
369	45.67	ISE	15:57:26	2043501
69	45.67	ISE	15:57:26	2043498
78	45.67	ISE	15:57:27	2043547
150	45.67	ISE	15:57:27	2043545
190	45.67	ISE	15:57:27	2043543
227	45.67	ISE	15:57:27	2043541
471	45.67	ISE	15:58:21	2044758
434	45.66	ISE	15:58:57	2045482
58	45.66	ISE	15:58:57	2045480
150	45.65	ISE	15:58:59	2045542
121	45.65	ISE	15:58:59	2045535
150	45.65	ISE	15:58:59	2045533
612	45.65	ISE	15:58:59	2045526
421	45.65	ISE	16:00:06	2048151
130	45.62	ISE	16:00:13	2048487
524	45.62	ISE	16:00:13	2048485
115	45.63	ISE	16:00:44	2049531
367	45.63	ISE	16:00:44	2049529
98	45.63	ISE	16:01:14	2050569
435	45.63	ISE	16:01:14	2050571
150	45.62	ISE	16:01:36	2050913
357	45.64	ISE	16:03:21	2052829
385	45.64	ISE	16:03:29	2052956
937	45.64	ISE	16:03:29	2052954
103	45.64	ISE	16:03:29	2052952
150	45.62	ISE	16:03:52	2053466
32	45.62	ISE	16:03:52	2053468
150	45.62	ISE	16:03:52	2053463
86	45.62	ISE	16:03:52	2053461
338	45.62	ISE	16:03:52	2053459
150	45.62	ISE	16:03:52	2053456
622	45.60	ISE	16:03:55	2053538
115	45.59	ISE	16:04:13	2053891
24	45.59	ISE	16:04:13	2053889
117	45.59	ISE	16:04:16	2053935
150	45.59	ISE	16:04:16	2053933
7	45.59	ISE	16:04:17	2053955
95	45.59	ISE	16:04:17	2053953
141	45.59	ISE	16:04:19	2054003
292	45.59	ISE	16:04:45	2054519
256	45.58	ISE	16:05:00	2054831
93	45.58	ISE	16:05:15	2055216
509	45.58	ISE	16:05:18	2055279
211	45.58	ISE	16:05:18	2055277
578	45.61	ISE	16:06:01	2056296
422	45.62	ISE	16:07:04	2057591
400	45.62	ISE	16:07:08	2057633
431	45.61	ISE	16:07:17	2057823
169	45.61	ISE	16:07:17	2057825
93	45.61	ISE	16:07:17	2057827
34	45.61	ISE	16:07:17	2057829
203	45.61	ISE	16:07:17	2057831
112	45.61	ISE	16:07:57	2058663
1	45.61	ISE	16:07:57	2058661
260	45.62	ISE	16:08:02	2058867
150	45.62	ISE	16:08:02	2058865
2,191	45.62	ISE	16:08:02	2058863
1,520	45.62	ISE	16:08:02	2058861
400	45.62	ISE	16:08:02	2058859
150	45.62	ISE	16:08:02	2058857
1,520	45.62	ISE	16:08:02	2058855
400	45.62	ISE	16:08:02	2058853
503	45.60	ISE	16:08:23	2059303
229	45.60	ISE	16:08:23	2059301
432	45.59	ISE	16:08:50	2059955
417	45.59	ISE	16:08:50	2059953
50	45.59	ISE	16:08:50	2059949
150	45.59	ISE	16:08:50	2059947
150	45.59	ISE	16:10:06	2061931
437	45.59	ISE	16:10:16	2062266
344	45.59	ISE	16:10:16	2062264
133	45.60	ISE	16:10:59	2063216
258	45.60	ISE	16:11:01	2063345
265	45.60	ISE	16:11:01	2063343
447	45.60	ISE	16:11:01	2063327
345	45.60	ISE	16:11:01	2063325
150	45.59	ISE	16:11:24	2063982
286	45.59	ISE	16:11:25	2064011
85	45.57	ISE	16:11:30	2064122
168	45.58	ISE	16:12:13	2065121
171	45.58	ISE	16:12:13	2065119
264	45.58	ISE	16:12:13	2065113
8	45.58	ISE	16:12:13	2065109
222	45.58	ISE	16:12:13	2065111
400	45.58	ISE	16:12:13	2065115
112	45.58	ISE	16:12:13	2065117
161	45.61	ISE	16:13:06	2066326
150	45.62	ISE	16:13:11	2066549
30	45.62	ISE	16:13:11	2066547
1,424	45.62	ISE	16:13:11	2066545
5	45.62	ISE	16:13:11	2066539
1,424	45.62	ISE	16:13:11	2066537
99	45.62	ISE	16:13:11	2066533
184	45.62	ISE	16:13:11	2066535
268	45.62	ISE	16:13:14	2066688
268	45.61	ISE	16:13:14	2066684
171	45.62	ISE	16:13:14	2066694
57	45.62	ISE	16:13:14	2066696
3,361	45.62	ISE	16:13:14	2066680
303	45.62	ISE	16:13:14	2066678
173	45.62	ISE	16:13:14	2066676
1,200	45.62	ISE	16:13:14	2066674
18	45.61	ISE	16:13:23	2066969
61	45.61	ISE	16:13:23	2066961
57	45.61	ISE	16:13:23	2066959
7	45.61	ISE	16:13:23	2066956
168	45.61	ISE	16:13:23	2066954
1	45.61	ISE	16:13:23	2066952
413	45.61	ISE	16:13:23	2066950
268	45.61	ISE	16:13:23	2066948
107	45.61	ISE	16:13:23	2066946
459	45.62	ISE	16:13:58	2067901
274	45.62	ISE	16:13:58	2067899
178	45.62	ISE	16:13:58	2067897
214	45.62	ISE	16:13:58	2067895
168	45.62	ISE	16:13:58	2067893
492	45.62	ISE	16:13:58	2067891
6,006	45.63	ISE	16:13:58	2067883
720	45.63	ISE	16:13:58	2067881
81	45.61	ISE	16:14:07	2068307
274	45.61	ISE	16:14:07	2068305
168	45.61	ISE	16:14:07	2068301
214	45.61	ISE	16:14:07	2068303
624	45.60	ISE	16:14:07	2068283
1,287	45.61	ISE	16:14:23	2068951
203	45.61	ISE	16:14:23	2068949
52	45.61	ISE	16:14:32	2069166
68	45.61	ISE	16:14:32	2069163
1	45.61	ISE	16:14:32	2069161
1,069	45.61	ISE	16:14:32	2069159
21	45.61	ISE	16:14:32	2069157
600	45.61	ISE	16:15:03	2069988
16	45.61	ISE	16:15:03	2069986
46	45.61	ISE	16:15:03	2069984
426	45.61	ISE	16:15:03	2069982
216	45.61	ISE	16:15:03	2069980
139	45.61	ISE	16:15:27	2070757
501	45.62	ISE	16:15:44	2071157
1,002	45.62	ISE	16:15:44	2071155
86	45.63	ISE	16:15:52	2071345
4	45.63	ISE	16:15:52	2071343
462	45.63	ISE	16:15:52	2071341
1,520	45.63	ISE	16:15:55	2071541
600	45.63	ISE	16:15:55	2071539
3,158	45.63	ISE	16:15:55	2071537
742	45.63	ISE	16:15:55	2071535
32	45.63	ISE	16:15:55	2071533
211	45.63	ISE	16:15:55	2071531
1,520	45.63	ISE	16:15:55	2071529
1,520	45.63	ISE	16:15:55	2071527
200	45.63	ISE	16:15:55	2071525
2,284	45.63	ISE	16:16:10	2071998
2	45.63	ISE	16:16:35	2072676
29	45.63	ISE	16:16:35	2072674
153	45.63	ISE	16:16:35	2072650
630	45.63	ISE	16:16:35	2072646
469	45.63	ISE	16:16:35	2072648
600	45.63	ISE	16:16:35	2072660
28	45.63	ISE	16:16:35	2072654
33	45.63	ISE	16:16:35	2072668
1,305	45.63	ISE	16:16:35	2072644
879	45.63	ISE	16:16:35	2072642
621	45.63	ISE	16:16:35	2072640
1,120	45.63	ISE	16:16:35	2072638
257	45.63	ISE	16:16:53	2073031
224	45.63	ISE	16:16:53	2073029
387	45.63	ISE	16:16:53	2073027
108	45.64	ISE	16:16:57	2073138
154	45.64	ISE	16:16:57	2073136
139	45.64	ISE	16:16:57	2073134
211	45.64	ISE	16:16:57	2073132
224	45.64	ISE	16:16:57	2073130
337	45.64	ISE	16:16:57	2073122
150	45.64	ISE	16:16:57	2073118
211	45.64	ISE	16:16:57	2073120
266	45.64	ISE	16:16:57	2073128
298	45.64	ISE	16:16:57	2073124
60	45.64	ISE	16:16:57	2073126
105	45.64	ISE	16:17:03	2073360
296	45.64	ISE	16:17:09	2073469
69	45.65	ISE	16:17:32	2074415
250	45.65	ISE	16:17:32	2074401
304	45.65	ISE	16:17:32	2074399
69	45.65	ISE	16:17:32	2074397
337	45.65	ISE	16:17:32	2074391
150	45.65	ISE	16:17:32	2074387
264	45.65	ISE	16:17:32	2074389
260	45.65	ISE	16:17:32	2074393
304	45.65	ISE	16:17:32	2074395
768	45.66	ISE	16:17:37	2074841
200	45.66	ISE	16:17:37	2074839
200	45.66	ISE	16:17:37	2074837
87	45.66	ISE	16:17:37	2074835
513	45.66	ISE	16:17:37	2074833
97	45.66	ISE	16:17:37	2074831
3	45.66	ISE	16:17:37	2074829
27	45.66	ISE	16:17:37	2074820
264	45.66	ISE	16:17:37	2074804
337	45.66	ISE	16:17:37	2074802
498	45.66	ISE	16:17:37	2074800
264	45.66	ISE	16:17:37	2074798
332	45.66	ISE	16:17:37	2074796
298	45.66	ISE	16:17:37	2074794
313	45.66	ISE	16:17:37	2074792
400	45.65	ISE	16:17:37	2074785
600	45.65	ISE	16:17:37	2074749
1,328	45.65	ISE	16:17:37	2074747
250	45.65	ISE	16:17:37	2074745
100	45.65	ISE	16:17:37	2074743
296	45.65	ISE	16:17:37	2074741
501	45.65	ISE	16:17:37	2074735
1,328	45.65	ISE	16:17:37	2074702
460	45.65	ISE	16:17:37	2074700
284	45.65	ISE	16:17:37	2074698
1,328	45.65	ISE	16:17:37	2074695
88	45.65	ISE	16:17:37	2074693
309	45.65	ISE	16:17:37	2074681
600	45.65	ISE	16:17:37	2074667
600	45.65	ISE	16:17:37	2074672
1,200	45.65	ISE	16:17:37	2074670
152	45.65	ISE	16:17:37	2074674
243	45.65	ISE	16:17:37	2074678
410	45.65	ISE	16:17:37	2074676
600	45.65	ISE	16:17:37	2074665
190	45.66	ISE	16:17:40	2074930
264	45.66	ISE	16:17:40	2074928
166	45.66	ISE	16:17:40	2074926
366	45.66	ISE	16:17:43	2074994
147	45.66	ISE	16:17:43	2074992
206	45.66	ISE	16:17:46	2075155
264	45.66	ISE	16:17:46	2075153
34	45.66	ISE	16:17:46	2075151
70	45.66	ISE	16:17:49	2075193
131	45.66	ISE	16:17:49	2075191

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

END

POSNKNBPCBKDAPB

Date		Source	Headline
10th May 2024	12:00 pm	RNS	Form 10-Q for the quarter ended March 31, 2024
10th May 2024	9:45 am	RNS	Transaction in Own Shares
9th May 2024	9:30 am	RNS	Transaction in Own Shares
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account