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

31 May 2023 07:00

RNS Number : 0887B

CRH PLC

31 May 2023

31st May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 30th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	281,225	160,405
Highest price paid per share:	€45.4700	GBp 3,925.0000
Lowest price paid per share:	€44.8700	GBp 3,878.0000
Volume weighted average price paid:	€45.1879	GBp 3,895.1274

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 19,724,741 of its ordinary shares in treasury which represents 2.622% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,415,597 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 30th 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:		30/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.1879	281,225
London Stock Exchange (XLON)		GBp	3,895.1274	160,405

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
136	3,906	LSE	08:34:27	1499498
302	3,906	LSE	08:34:27	1499496
290	3,907	LSE	08:34:50	1500216
11	3,907	LSE	08:34:50	1500214
311	3,910	LSE	08:35:37	1501610
288	3,910	LSE	08:36:09	1502525
85	3,910	LSE	08:36:09	1502523
85	3,910	LSE	08:36:09	1502521
69	3,909	LSE	08:36:09	1502519
248	3,909	LSE	08:36:09	1502517
337	3,907	LSE	08:38:05	1506331
153	3,910	LSE	08:39:21	1508645
212	3,910	LSE	08:39:21	1508643
200	3,910	LSE	08:40:00	1509735
74	3,912	LSE	08:40:39	1510768
300	3,912	LSE	08:40:39	1510766
44	3,911	LSE	08:40:55	1511193
300	3,911	LSE	08:40:55	1511191
119	3,911	LSE	08:41:47	1512855
182	3,911	LSE	08:41:47	1512853
200	3,911	LSE	08:41:48	1512911
350	3,910	LSE	08:42:20	1514115
310	3,910	LSE	08:44:09	1517000
218	3,912	LSE	08:45:00	1518439
129	3,912	LSE	08:45:00	1518441
339	3,911	LSE	08:45:37	1519701
49	3,912	LSE	08:47:06	1522583
369	3,913	LSE	08:47:33	1523618
166	3,913	LSE	08:47:33	1523610
219	3,913	LSE	08:47:33	1523608
200	3,910	LSE	08:48:28	1525502
120	3,917	LSE	08:50:13	1529368
200	3,917	LSE	08:50:13	1529366
200	3,917	LSE	08:50:16	1529498
302	3,915	LSE	08:50:31	1530322
204	3,906	LSE	08:51:50	1532890
151	3,906	LSE	08:51:50	1532892
308	3,907	LSE	08:53:12	1535474
348	3,907	LSE	08:53:12	1535472
200	3,903	LSE	08:54:57	1539120
200	3,903	LSE	08:56:28	1542121
332	3,909	LSE	08:58:23	1546193
103	3,911	LSE	08:59:23	1548257
220	3,911	LSE	08:59:23	1548255
152	3,912	LSE	08:59:44	1549268
324	3,912	LSE	09:00:04	1549928
417	3,909	LSE	09:01:14	1551560
201	3,907	LSE	09:02:06	1552675
99	3,907	LSE	09:02:06	1552677
15	3,907	LSE	09:02:06	1552669
300	3,907	LSE	09:02:06	1552667
322	3,909	LSE	09:04:02	1554961
322	3,910	LSE	09:05:36	1556777
2	3,911	LSE	09:07:00	1558356
343	3,911	LSE	09:07:03	1558465
89	3,911	LSE	09:07:30	1559047
64	3,911	LSE	09:07:30	1559045
85	3,911	LSE	09:07:30	1559043
400	3,911	LSE	09:07:30	1559041
391	3,910	LSE	09:07:30	1559039
339	3,910	LSE	09:09:21	1564214
202	3,908	LSE	09:11:33	1566984
127	3,908	LSE	09:11:33	1566986
49	3,907	LSE	09:12:33	1568199
300	3,907	LSE	09:12:33	1568197
55	3,906	LSE	09:14:43	1570802
191	3,905	LSE	09:16:07	1572773
147	3,905	LSE	09:16:07	1572771
52	3,907	LSE	09:19:04	1576716
80	3,907	LSE	09:19:04	1576714
400	3,908	LSE	09:19:43	1577571
333	3,908	LSE	09:19:44	1577588
95	3,908	LSE	09:23:15	1582078
94	3,908	LSE	09:23:15	1582080
42	3,908	LSE	09:23:15	1582082
343	3,909	LSE	09:23:15	1582076
200	3,907	LSE	09:24:42	1583753
86	3,907	LSE	09:25:43	1585065
95	3,907	LSE	09:25:43	1585063
200	3,907	LSE	09:25:43	1585061
340	3,907	LSE	09:27:14	1587076
9	3,907	LSE	09:29:55	1590550
300	3,907	LSE	09:29:55	1590548
388	3,908	LSE	09:31:42	1593143
340	3,910	LSE	09:34:31	1596851
90	3,906	LSE	09:36:20	1599547
250	3,906	LSE	09:36:20	1599545
312	3,905	LSE	09:37:48	1601815
132	3,904	LSE	09:37:48	1601811
174	3,904	LSE	09:37:48	1601809
149	3,904	LSE	09:37:48	1601813
328	3,905	LSE	09:40:54	1606840
343	3,906	LSE	09:42:30	1609432
370	3,904	LSE	09:44:30	1612747
392	3,901	LSE	09:48:12	1619303
137	3,903	LSE	09:50:59	1625465
200	3,903	LSE	09:50:59	1625463
60	3,901	LSE	09:51:20	1625901
96	3,900	LSE	09:52:49	1627451
238	3,900	LSE	09:52:49	1627449
383	3,901	LSE	09:54:59	1629703
200	3,902	LSE	09:57:31	1632588
185	3,902	LSE	09:58:34	1633667
327	3,908	LSE	10:03:31	1639941
400	3,908	LSE	10:03:59	1640314
78	3,907	LSE	10:05:03	1642146
83	3,907	LSE	10:05:03	1642144
200	3,907	LSE	10:05:03	1642142
262	3,906	LSE	10:05:03	1642140
85	3,906	LSE	10:05:03	1642138
83	3,907	LSE	10:07:10	1644127
138	3,907	LSE	10:07:10	1644125
63	3,907	LSE	10:07:10	1644129
54	3,907	LSE	10:07:10	1644131
123	3,906	LSE	10:07:10	1644123
203	3,906	LSE	10:07:10	1644121
200	3,904	LSE	10:10:29	1647483
331	3,904	LSE	10:11:04	1648022
106	3,905	LSE	10:14:37	1651262
94	3,905	LSE	10:14:37	1651260
160	3,905	LSE	10:14:37	1651258
42	3,905	LSE	10:14:37	1651256
213	3,904	LSE	10:14:37	1651254
44	3,900	LSE	10:16:27	1653345
6	3,900	LSE	10:16:27	1653347
300	3,900	LSE	10:16:27	1653343
400	3,900	LSE	10:18:34	1655454
200	3,901	LSE	10:19:39	1656666
164	3,902	LSE	10:23:53	1660833
200	3,902	LSE	10:23:53	1660831
320	3,902	LSE	10:26:53	1664053
344	3,901	LSE	10:26:55	1664090
346	3,900	LSE	10:28:08	1665383
113	3,899	LSE	10:29:26	1666894
233	3,899	LSE	10:29:26	1666892
21	3,899	LSE	10:29:26	1666890
200	3,899	LSE	10:31:35	1669193
43	3,899	LSE	10:31:35	1669191
300	3,899	LSE	10:32:13	1669716
59	3,899	LSE	10:33:57	1671409
305	3,901	LSE	10:36:10	1674310
301	3,899	LSE	10:36:16	1674604
90	3,903	LSE	10:41:09	1678977
200	3,903	LSE	10:41:09	1678975
165	3,903	LSE	10:43:12	1680824
229	3,903	LSE	10:43:12	1680822
275	3,902	LSE	10:43:15	1680950
81	3,902	LSE	10:43:15	1680948
200	3,902	LSE	10:43:47	1681303
395	3,902	LSE	10:45:51	1683454
42	3,901	LSE	10:47:31	1685495
72	3,901	LSE	10:47:31	1685493
200	3,901	LSE	10:47:31	1685491
343	3,901	LSE	10:49:31	1687177
389	3,901	LSE	10:51:26	1689420
200	3,901	LSE	10:53:29	1691698
24	3,907	LSE	10:57:10	1695416
300	3,907	LSE	10:57:10	1695414
428	3,907	LSE	10:57:10	1695404
200	3,906	LSE	10:58:10	1696578
77	3,906	LSE	10:58:10	1696576
329	3,906	LSE	10:59:43	1698004
173	3,905	LSE	11:02:48	1700514
123	3,905	LSE	11:02:48	1700512
341	3,905	LSE	11:02:48	1700510
52	3,911	LSE	11:07:07	1703903
92	3,911	LSE	11:07:07	1703901
15	3,911	LSE	11:07:07	1703899
59	3,911	LSE	11:07:07	1703897
123	3,911	LSE	11:07:07	1703895
173	3,911	LSE	11:07:07	1703893
258	3,910	LSE	11:07:07	1703889
62	3,910	LSE	11:07:07	1703891
339	3,910	LSE	11:10:27	1706389
84	3,910	LSE	11:16:09	1710167
251	3,910	LSE	11:16:09	1710165
104	3,910	LSE	11:18:21	1711698
54	3,910	LSE	11:18:21	1711700
154	3,910	LSE	11:18:21	1711694
120	3,910	LSE	11:18:21	1711696
304	3,910	LSE	11:18:21	1711692
117	3,910	LSE	11:21:21	1713802
87	3,910	LSE	11:21:21	1713800
400	3,910	LSE	11:21:21	1713798
82	3,914	LSE	11:24:52	1716015
104	3,914	LSE	11:24:52	1716013
352	3,914	LSE	11:24:52	1716011
315	3,913	LSE	11:26:34	1717011
335	3,914	LSE	11:29:20	1718906
104	3,916	LSE	11:34:26	1722257
26	3,916	LSE	11:34:48	1722440
400	3,916	LSE	11:34:48	1722434
154	3,916	LSE	11:34:48	1722438
120	3,916	LSE	11:34:48	1722436
364	3,916	LSE	11:35:58	1723137
196	3,915	LSE	11:40:47	1726644
166	3,916	LSE	11:41:20	1727019
136	3,916	LSE	11:41:20	1727017
9	3,915	LSE	11:42:53	1727834
183	3,915	LSE	11:43:35	1728320
217	3,915	LSE	11:43:35	1728318
176	3,914	LSE	11:45:25	1729541
193	3,914	LSE	11:45:25	1729539
310	3,913	LSE	11:45:25	1729537
200	3,912	LSE	11:50:01	1732706
300	3,913	LSE	11:52:01	1733877
3	3,913	LSE	11:52:01	1733873
217	3,913	LSE	11:52:01	1733875
88	3,913	LSE	11:55:01	1735529
193	3,913	LSE	11:55:01	1735527
138	3,913	LSE	11:55:01	1735525
200	3,913	LSE	11:56:34	1736465
42	3,911	LSE	11:58:37	1737833
200	3,911	LSE	11:58:37	1737831
9	3,910	LSE	12:00:22	1739392
90	3,910	LSE	12:00:22	1739390
200	3,910	LSE	12:00:22	1739388
100	3,916	LSE	12:04:57	1742615
101	3,914	LSE	12:05:30	1743474
109	3,912	LSE	12:09:34	1746386
42	3,912	LSE	12:10:03	1746743
89	3,912	LSE	12:10:03	1746741
109	3,912	LSE	12:10:03	1746739
349	3,910	LSE	12:17:05	1751813
104	3,916	LSE	12:23:33	1756270
20	3,916	LSE	12:24:51	1757125
48	3,916	LSE	12:24:51	1757123
53	3,916	LSE	12:24:51	1757121
203	3,916	LSE	12:24:51	1757119
57	3,923	LSE	12:31:07	1761744
59	3,922	LSE	12:32:05	1762465
87	3,922	LSE	12:32:05	1762467
327	3,922	LSE	12:35:51	1765111
358	3,924	LSE	12:40:29	1768705
117	3,923	LSE	12:49:27	1775114
234	3,923	LSE	12:50:22	1775934
200	3,921	LSE	12:53:54	1778466
342	3,921	LSE	12:59:19	1782274
248	3,923	LSE	13:07:38	1788439
102	3,923	LSE	13:07:38	1788437
321	3,925	LSE	13:13:13	1792136
200	3,924	LSE	13:18:03	1796010
302	3,920	LSE	13:22:44	1800056
367	3,921	LSE	13:29:41	1805247
327	3,921	LSE	13:30:41	1806353
308	3,920	LSE	13:33:05	1808513
38	3,919	LSE	13:38:35	1813102
400	3,919	LSE	13:38:35	1813100
320	3,918	LSE	13:38:35	1813098
177	3,913	LSE	13:45:56	1819845
189	3,913	LSE	13:45:56	1819843
144	3,913	LSE	13:51:50	1826158
155	3,913	LSE	13:51:50	1826156
105	3,913	LSE	13:56:38	1830458
59	3,913	LSE	13:56:38	1830456
337	3,912	LSE	13:58:38	1832349
99	3,911	LSE	14:04:54	1838830
252	3,911	LSE	14:04:54	1838832
106	3,910	LSE	14:05:14	1839245
58	3,910	LSE	14:05:14	1839243
91	3,910	LSE	14:05:14	1839241
81	3,910	LSE	14:05:14	1839239
119	3,907	LSE	14:11:35	1845518
243	3,907	LSE	14:11:35	1845516
304	3,907	LSE	14:17:24	1851143
159	3,907	LSE	14:20:18	1854502
206	3,907	LSE	14:20:18	1854500
61	3,907	LSE	14:25:30	1859710
193	3,909	LSE	14:27:36	1861911
177	3,909	LSE	14:27:36	1861913
54	3,907	LSE	14:29:22	1864117
301	3,907	LSE	14:29:22	1864096
36	3,911	LSE	14:31:12	1872443
114	3,911	LSE	14:31:12	1872441
114	3,911	LSE	14:31:12	1872439
59	3,911	LSE	14:31:12	1872437
93	3,916	LSE	14:33:44	1878130
17	3,916	LSE	14:33:44	1878128
100	3,916	LSE	14:33:44	1878126
114	3,916	LSE	14:33:44	1878124
92	3,916	LSE	14:33:44	1878122
258	3,916	LSE	14:33:44	1878120
333	3,917	LSE	14:35:27	1881627
36	3,917	LSE	14:35:27	1881629
335	3,916	LSE	14:37:38	1886108
64	3,917	LSE	14:39:19	1889696
44	3,917	LSE	14:39:19	1889694
49	3,917	LSE	14:39:19	1889692
22	3,917	LSE	14:39:19	1889690
15	3,917	LSE	14:39:23	1889989
133	3,917	LSE	14:40:00	1891208
25	3,912	LSE	14:41:17	1893843
114	3,912	LSE	14:41:17	1893841
62	3,912	LSE	14:41:17	1893839
101	3,912	LSE	14:41:17	1893837
101	3,910	LSE	14:42:32	1896004
289	3,907	LSE	14:44:18	1899199
54	3,907	LSE	14:44:18	1899197
275	3,904	LSE	14:46:11	1903044
336	3,908	LSE	14:48:02	1907284
137	3,905	LSE	14:49:44	1910354
169	3,905	LSE	14:49:44	1910352
200	3,905	LSE	14:52:00	1914826
200	3,907	LSE	14:54:03	1919193
115	3,907	LSE	14:54:03	1919191
26	3,907	LSE	14:54:03	1919189
200	3,905	LSE	14:55:38	1922288
16	3,902	LSE	14:59:46	1933247
300	3,903	LSE	15:00:01	1935041
11	3,903	LSE	15:00:01	1935043
15	3,903	LSE	15:00:40	1937659
263	3,903	LSE	15:00:40	1937610
84	3,903	LSE	15:00:40	1937608
85	3,901	LSE	15:02:23	1942819
85	3,901	LSE	15:02:23	1942817
51	3,901	LSE	15:02:23	1942815
8	3,899	LSE	15:04:38	1947197
17	3,899	LSE	15:05:22	1948738
300	3,899	LSE	15:05:22	1948736
3	3,899	LSE	15:05:22	1948734
12	3,900	LSE	15:06:14	1950442
85	3,900	LSE	15:06:14	1950444
120	3,901	LSE	15:06:38	1951016
85	3,901	LSE	15:06:38	1951014
85	3,901	LSE	15:06:38	1951012
14	3,901	LSE	15:06:38	1951010
350	3,904	LSE	15:09:35	1956901
388	3,900	LSE	15:12:10	1961877
67	3,900	LSE	15:12:10	1961875
124	3,900	LSE	15:12:10	1961873
18	3,900	LSE	15:12:10	1961871
400	3,900	LSE	15:12:10	1961869
196	3,900	LSE	15:12:10	1961867
42	3,900	LSE	15:12:35	1962748
70	3,900	LSE	15:12:35	1962750
245	3,900	LSE	15:12:36	1962772
131	3,900	LSE	15:12:36	1962770
70	3,900	LSE	15:12:36	1962768
85	3,899	LSE	15:13:04	1963749
60	3,902	LSE	15:13:39	1964942
135	3,903	LSE	15:14:03	1965738
171	3,903	LSE	15:14:03	1965736
400	3,903	LSE	15:14:05	1965819
308	3,902	LSE	15:14:16	1966124
332	3,899	LSE	15:14:54	1967041
312	3,900	LSE	15:15:42	1968666
370	3,901	LSE	15:16:10	1969645
281	3,902	LSE	15:18:10	1973136
163	3,902	LSE	15:18:10	1973134
3	3,903	LSE	15:18:55	1974452
100	3,903	LSE	15:18:55	1974446
213	3,903	LSE	15:18:55	1974436
16	3,903	LSE	15:19:01	1974619
400	3,903	LSE	15:19:01	1974617
85	3,904	LSE	15:19:59	1976477
85	3,904	LSE	15:19:59	1976475
382	3,904	LSE	15:19:59	1976467
362	3,904	LSE	15:20:15	1977226
115	3,902	LSE	15:20:48	1978228
200	3,902	LSE	15:20:48	1978226
327	3,902	LSE	15:21:50	1979974
337	3,900	LSE	15:22:01	1980430
340	3,896	LSE	15:22:57	1982339
343	3,890	LSE	15:23:24	1983193
135	3,888	LSE	15:24:49	1986066
127	3,888	LSE	15:24:49	1986064
65	3,888	LSE	15:24:49	1986062
370	3,888	LSE	15:24:49	1986060
233	3,886	LSE	15:25:16	1987512
119	3,886	LSE	15:25:16	1987510
61	3,884	LSE	15:26:29	1989683
85	3,884	LSE	15:26:29	1989681
200	3,884	LSE	15:26:29	1989679
106	3,884	LSE	15:26:48	1990079
169	3,884	LSE	15:26:48	1990077
53	3,884	LSE	15:26:48	1990053
134	3,884	LSE	15:27:05	1990587
54	3,884	LSE	15:27:05	1990563
166	3,884	LSE	15:27:05	1990561
105	3,886	LSE	15:28:15	1992819
212	3,886	LSE	15:28:15	1992817
332	3,887	LSE	15:28:33	1993180
320	3,885	LSE	15:28:54	1994056
85	3,888	LSE	15:30:05	1996281
85	3,888	LSE	15:30:05	1996279
65	3,888	LSE	15:30:05	1996283
132	3,888	LSE	15:30:05	1996285
103	3,888	LSE	15:30:05	1996277
272	3,888	LSE	15:30:05	1996275
298	3,888	LSE	15:31:07	1997825
335	3,888	LSE	15:31:43	1998727
113	3,887	LSE	15:31:47	1998809
230	3,887	LSE	15:31:47	1998807
123	3,890	LSE	15:33:20	2001845
60	3,890	LSE	15:33:20	2001843
127	3,890	LSE	15:33:20	2001841
260	3,890	LSE	15:33:20	2001839
268	3,889	LSE	15:33:46	2002664
263	3,889	LSE	15:33:48	2003089
85	3,889	LSE	15:33:48	2003087
73	3,889	LSE	15:33:48	2003085
299	3,889	LSE	15:35:11	2005080
176	3,890	LSE	15:36:00	2006526
85	3,890	LSE	15:36:00	2006524
395	3,890	LSE	15:36:00	2006522
15	3,889	LSE	15:36:13	2006925
130	3,889	LSE	15:36:13	2006923
125	3,889	LSE	15:36:13	2006921
85	3,889	LSE	15:36:13	2006919
319	3,886	LSE	15:37:30	2009255
318	3,887	LSE	15:37:51	2009611
372	3,888	LSE	15:38:47	2011096
42	3,888	LSE	15:39:11	2011773
200	3,888	LSE	15:39:11	2011775
83	3,888	LSE	15:39:38	2012614
216	3,888	LSE	15:39:38	2012612
368	3,887	LSE	15:39:53	2013012
352	3,887	LSE	15:41:03	2014991
43	3,886	LSE	15:41:04	2015081
128	3,886	LSE	15:41:04	2015079
120	3,886	LSE	15:41:04	2015077
57	3,886	LSE	15:41:04	2015075
78	3,884	LSE	15:43:07	2018137
42	3,884	LSE	15:43:07	2018133
664	3,884	LSE	15:43:07	2018135
87	3,883	LSE	15:43:07	2018131
213	3,883	LSE	15:43:07	2018129
185	3,881	LSE	15:43:41	2019030
42	3,881	LSE	15:43:41	2019028
85	3,881	LSE	15:43:41	2019026
175	3,880	LSE	15:44:29	2020555
85	3,880	LSE	15:44:29	2020553
85	3,880	LSE	15:44:29	2020549
1	3,883	LSE	15:45:57	2022923
10	3,883	LSE	15:45:58	2022991
120	3,888	LSE	15:46:38	2024135
369	3,888	LSE	15:46:38	2024133
380	3,888	LSE	15:46:38	2024131
275	3,887	LSE	15:46:51	2024497
91	3,887	LSE	15:46:51	2024499
54	3,885	LSE	15:47:29	2025719
85	3,885	LSE	15:47:29	2025717
124	3,885	LSE	15:47:29	2025715
55	3,885	LSE	15:47:29	2025713
85	3,885	LSE	15:47:29	2025710
12	3,885	LSE	15:48:04	2026930
126	3,885	LSE	15:48:04	2026928
85	3,885	LSE	15:48:04	2026926
85	3,885	LSE	15:48:04	2026924
10	3,886	LSE	15:49:22	2029035
400	3,887	LSE	15:49:34	2029702
42	3,887	LSE	15:49:34	2029706
133	3,887	LSE	15:49:34	2029704
115	3,889	LSE	15:50:09	2030648
400	3,889	LSE	15:50:09	2030646
95	3,889	LSE	15:50:09	2030644
12	3,888	LSE	15:50:09	2030642
200	3,889	LSE	15:50:58	2031599
323	3,889	LSE	15:51:10	2031778
200	3,888	LSE	15:51:43	2032735
200	3,888	LSE	15:51:50	2032836
107	3,888	LSE	15:52:51	2034143
100	3,888	LSE	15:52:51	2034147
95	3,888	LSE	15:52:51	2034145
57	3,888	LSE	15:52:51	2034149
94	3,888	LSE	15:52:51	2034151
272	3,887	LSE	15:52:51	2034141
60	3,887	LSE	15:52:51	2034139
190	3,887	LSE	15:53:54	2035503
189	3,887	LSE	15:53:54	2035501
95	3,887	LSE	15:53:54	2035482
154	3,887	LSE	15:54:36	2036659
93	3,887	LSE	15:54:36	2036657
94	3,887	LSE	15:54:36	2036655
340	3,887	LSE	15:55:17	2037746
95	3,889	LSE	15:56:14	2039060
110	3,889	LSE	15:56:14	2039058
107	3,889	LSE	15:56:14	2039062
4	3,889	LSE	15:56:14	2039064
110	3,889	LSE	15:56:15	2039071
200	3,889	LSE	15:56:15	2039069
49	3,890	LSE	15:57:15	2040630
200	3,890	LSE	15:57:15	2040628
188	3,890	LSE	15:57:15	2040626
65	3,889	LSE	15:57:22	2040747
95	3,889	LSE	15:57:22	2040745
107	3,889	LSE	15:57:22	2040743
106	3,885	LSE	15:58:28	2042483
200	3,885	LSE	15:58:28	2042481
193	3,884	LSE	15:58:52	2043435
123	3,884	LSE	15:58:52	2043437
360	3,885	LSE	15:59:45	2045332
321	3,886	LSE	15:59:56	2045916
31	3,886	LSE	16:01:44	2050062
95	3,886	LSE	16:01:55	2050284
352	3,886	LSE	16:01:55	2050282
65	3,886	LSE	16:01:55	2050270
95	3,886	LSE	16:01:55	2050268
49	3,886	LSE	16:01:55	2050258
736	3,886	LSE	16:01:55	2050260
1,754	3,886	LSE	16:01:55	2050262
782	3,886	LSE	16:01:55	2050266
173	3,886	LSE	16:01:55	2050264
29	3,886	LSE	16:01:55	2050254
371	3,886	LSE	16:01:55	2050252
369	3,886	LSE	16:01:55	2050250
36	3,888	LSE	16:02:06	2050691
400	3,889	LSE	16:02:12	2050870
103	3,889	LSE	16:02:12	2050872
110	3,889	LSE	16:02:12	2050772
349	3,889	LSE	16:02:12	2050770
110	3,889	LSE	16:02:12	2050768
400	3,889	LSE	16:02:12	2050766
240	3,889	LSE	16:02:12	2050764
240	3,887	LSE	16:02:19	2050982
400	3,888	LSE	16:02:19	2050976
25	3,888	LSE	16:02:19	2050978
57	3,887	LSE	16:02:19	2050974
78	3,888	LSE	16:02:48	2051610
90	3,889	LSE	16:03:22	2052517
200	3,889	LSE	16:03:22	2052515
90	3,889	LSE	16:03:22	2052504
492	3,889	LSE	16:03:22	2052502
984	3,889	LSE	16:03:22	2052500
96	3,889	LSE	16:03:22	2052498
1,103	3,889	LSE	16:03:22	2052496
578	3,889	LSE	16:03:22	2052494
102	3,890	LSE	16:03:27	2052701
198	3,890	LSE	16:03:27	2052699
96	3,890	LSE	16:03:27	2052695
100	3,889	LSE	16:03:27	2052693
400	3,890	LSE	16:03:27	2052697
158	3,888	LSE	16:03:32	2052842
144	3,888	LSE	16:03:32	2052840
93	3,887	LSE	16:03:43	2053130
218	3,887	LSE	16:03:43	2053128
400	3,887	LSE	16:03:47	2053252
344	3,887	LSE	16:03:52	2053328
193	3,887	LSE	16:04:01	2053622
273	3,887	LSE	16:04:01	2053620
154	3,887	LSE	16:04:27	2054285
341	3,887	LSE	16:04:27	2054278
42	3,887	LSE	16:04:27	2054276
135	3,887	LSE	16:04:27	2054274
201	3,887	LSE	16:04:27	2054272
134	3,887	LSE	16:04:27	2054270
127	3,886	LSE	16:04:27	2054266
209	3,886	LSE	16:04:27	2054268
58	3,887	LSE	16:04:34	2054446
119	3,887	LSE	16:04:34	2054444
199	3,887	LSE	16:04:34	2054442
40	3,887	LSE	16:04:34	2054431
175	3,887	LSE	16:04:38	2054542
400	3,887	LSE	16:04:38	2054540
334	3,887	LSE	16:04:38	2054535
199	3,887	LSE	16:04:38	2054533
134	3,887	LSE	16:04:38	2054531
97	3,887	LSE	16:04:38	2054529
141	3,887	LSE	16:04:38	2054527
139	3,887	LSE	16:04:38	2054525
42	3,887	LSE	16:04:56	2055089
53	3,887	LSE	16:04:56	2055087
119	3,887	LSE	16:04:56	2055085
400	3,887	LSE	16:04:56	2055083
1,209	3,888	LSE	16:05:25	2055932
87	3,888	LSE	16:05:26	2055952
172	3,888	LSE	16:05:27	2056012
134	3,888	LSE	16:05:27	2056010
119	3,888	LSE	16:05:27	2056008
110	3,888	LSE	16:05:27	2056006
193	3,888	LSE	16:05:27	2056000
191	3,888	LSE	16:05:27	2056002
400	3,888	LSE	16:05:32	2056230
400	3,888	LSE	16:05:33	2056242
609	3,889	LSE	16:05:58	2056690
90	3,889	LSE	16:06:11	2057211
73	3,889	LSE	16:06:11	2057201
88	3,889	LSE	16:06:11	2057199
176	3,889	LSE	16:06:11	2057197
235	3,889	LSE	16:06:12	2057251
296	3,889	LSE	16:06:12	2057249
352	3,889	LSE	16:06:14	2057296
337	3,889	LSE	16:06:16	2057356
131	3,889	LSE	16:06:19	2057530
134	3,889	LSE	16:06:19	2057528
110	3,889	LSE	16:06:19	2057526
207	3,889	LSE	16:06:19	2057524
119	3,889	LSE	16:06:19	2057522
206	3,889	LSE	16:06:38	2057948
131	3,889	LSE	16:06:38	2057946
119	3,889	LSE	16:06:38	2057944
55	3,889	LSE	16:06:38	2057942
3	3,889	LSE	16:06:44	2058051
206	3,889	LSE	16:06:44	2058049
134	3,889	LSE	16:06:44	2058047
37	3,890	LSE	16:06:50	2058197
144	3,890	LSE	16:06:50	2058195
64	3,890	LSE	16:06:50	2058193
150	3,890	LSE	16:06:50	2058191
2	3,890	LSE	16:06:50	2058189
10	3,890	LSE	16:06:53	2058294
207	3,890	LSE	16:06:53	2058292
400	3,890	LSE	16:06:53	2058290
75	3,890	LSE	16:06:53	2058262
457	3,890	LSE	16:06:53	2058264
123	3,890	LSE	16:06:53	2058225
205	3,890	LSE	16:06:53	2058223
17	3,890	LSE	16:06:53	2058221
417	3,889	LSE	16:07:20	2059015
5	3,890	LSE	16:07:24	2059091
324	3,890	LSE	16:07:27	2059172
77	3,890	LSE	16:07:27	2059170
9	3,890	LSE	16:07:29	2059213
316	3,890	LSE	16:07:29	2059209
290	3,890	LSE	16:07:39	2059448
410	3,890	LSE	16:07:53	2059781
138	3,890	LSE	16:07:54	2059866
134	3,890	LSE	16:07:54	2059864
90	3,890	LSE	16:07:54	2059862
119	3,890	LSE	16:07:54	2059860
300	3,890	LSE	16:07:54	2059856
16	3,890	LSE	16:07:54	2059858
400	3,890	LSE	16:07:54	2059842
65	3,890	LSE	16:07:54	2059846
400	3,890	LSE	16:07:54	2059844
110	3,889	LSE	16:07:56	2059960
208	3,890	LSE	16:07:56	2059946
80	3,890	LSE	16:07:56	2059944
42	3,889	LSE	16:07:58	2060038
42	3,889	LSE	16:07:58	2060036
231	3,889	LSE	16:07:58	2059990
348	3,888	LSE	16:08:00	2060133
383	3,886	LSE	16:08:17	2060788
1	3,886	LSE	16:08:28	2061125
210	3,886	LSE	16:08:31	2061197
341	3,886	LSE	16:08:34	2061282
107	3,886	LSE	16:08:34	2061280
261	3,885	LSE	16:08:46	2061633
6	3,886	LSE	16:08:48	2061665
267	3,886	LSE	16:08:54	2061772
90	3,886	LSE	16:09:02	2062017
125	3,886	LSE	16:09:05	2062266
138	3,886	LSE	16:09:05	2062264
227	3,886	LSE	16:09:05	2062255
16	3,886	LSE	16:09:05	2062253
448	3,886	LSE	16:09:05	2062251
198	3,886	LSE	16:09:05	2062247
69	3,886	LSE	16:09:05	2062245
179	3,886	LSE	16:09:05	2062243
221	3,886	LSE	16:09:05	2062241
32	3,886	LSE	16:09:07	2062296
196	3,886	LSE	16:09:07	2062294
75	3,887	LSE	16:09:18	2062567
519	3,887	LSE	16:09:52	2063674
997	3,887	LSE	16:09:52	2063668
42	3,887	LSE	16:09:52	2063664
119	3,887	LSE	16:09:52	2063666
59	3,887	LSE	16:09:52	2063662
300	3,887	LSE	16:09:52	2063660
15	3,887	LSE	16:09:52	2063658
285	3,887	LSE	16:09:52	2063656
88	3,887	LSE	16:09:57	2063805
267	3,887	LSE	16:09:57	2063803
310	3,887	LSE	16:09:57	2063801
54	3,887	LSE	16:09:58	2063815
42	3,887	LSE	16:10:02	2063941
111	3,887	LSE	16:10:02	2063934
119	3,887	LSE	16:10:02	2063930
134	3,887	LSE	16:10:02	2063928
218	3,887	LSE	16:10:02	2063932
333	3,886	LSE	16:10:02	2063924
336	3,887	LSE	16:10:02	2063922
343	3,886	LSE	16:10:08	2064207
218	3,887	LSE	16:10:20	2064507
141	3,887	LSE	16:10:20	2064505
134	3,887	LSE	16:10:20	2064503
399	3,887	LSE	16:10:20	2064501
47	3,886	LSE	16:10:35	2064843
178	3,886	LSE	16:10:40	2064993
160	3,886	LSE	16:10:40	2064991
196	3,886	LSE	16:10:40	2064989
91	3,886	LSE	16:10:41	2065022
74	3,886	LSE	16:10:44	2065097
179	3,886	LSE	16:10:45	2065124
166	3,886	LSE	16:10:45	2065122
89	3,886	LSE	16:10:47	2065143
89	3,886	LSE	16:10:48	2065178
133	3,886	LSE	16:10:48	2065176
61	3,886	LSE	16:10:49	2065228
119	3,886	LSE	16:10:49	2065226
134	3,886	LSE	16:10:49	2065224
62	3,886	LSE	16:10:49	2065222
155	3,884	LSE	16:10:50	2065374
171	3,884	LSE	16:10:50	2065372
88	3,885	LSE	16:10:50	2065326
88	3,885	LSE	16:10:50	2065324
89	3,886	LSE	16:11:33	2066430
100	3,886	LSE	16:11:33	2066428
150	3,886	LSE	16:11:33	2066426
300	3,886	LSE	16:11:33	2066412
300	3,886	LSE	16:11:33	2066410
234	3,886	LSE	16:11:33	2066408
600	3,886	LSE	16:11:33	2066414
31	3,886	LSE	16:11:33	2066416
15	3,886	LSE	16:11:33	2066418
101	3,886	LSE	16:11:35	2066460
336	3,887	LSE	16:11:53	2066902
313	3,887	LSE	16:11:53	2066885
221	3,887	LSE	16:11:53	2066883
284	3,887	LSE	16:11:53	2066881
280	3,887	LSE	16:11:53	2066848
267	3,887	LSE	16:11:53	2066846
399	3,887	LSE	16:11:53	2066844
56	3,886	LSE	16:11:56	2067033
134	3,886	LSE	16:11:56	2067031
119	3,886	LSE	16:11:56	2067029
54	3,885	LSE	16:12:20	2067700
496	3,885	LSE	16:12:22	2067777
219	3,884	LSE	16:12:23	2067925
126	3,884	LSE	16:12:23	2067913
313	3,884	LSE	16:12:23	2067907
365	3,885	LSE	16:12:23	2067905
369	3,884	LSE	16:12:31	2068258
200	3,884	LSE	16:12:31	2068255
307	3,883	LSE	16:12:32	2068279
4	3,883	LSE	16:13:06	2069180
359	3,883	LSE	16:13:06	2069178
93	3,883	LSE	16:13:06	2069176
42	3,883	LSE	16:13:06	2069174
370	3,883	LSE	16:13:06	2069172
327	3,883	LSE	16:13:08	2069221
98	3,883	LSE	16:13:18	2069479
150	3,883	LSE	16:13:18	2069475
100	3,883	LSE	16:13:18	2069477
376	3,883	LSE	16:13:18	2069464
253	3,883	LSE	16:13:18	2069457
84	3,883	LSE	16:13:18	2069455
376	3,883	LSE	16:13:18	2069453
64	3,885	LSE	16:13:33	2069934
138	3,885	LSE	16:13:33	2069932
300	3,885	LSE	16:13:33	2069930
22	3,885	LSE	16:13:33	2069928
94	3,885	LSE	16:13:33	2069926
57	3,885	LSE	16:13:33	2069924
27	3,885	LSE	16:13:33	2069922
267	3,885	LSE	16:13:33	2069916
60	3,885	LSE	16:13:55	2070576
42	3,885	LSE	16:13:56	2070647
138	3,885	LSE	16:13:56	2070643
213	3,885	LSE	16:13:56	2070645
42	3,885	LSE	16:14:53	2072425
1,148	3,885	LSE	16:14:53	2072423
266	3,885	LSE	16:14:53	2072421
223	3,885	LSE	16:14:53	2072419
1,318	3,885	LSE	16:14:53	2072417
323	3,885	LSE	16:14:53	2072415
563	3,885	LSE	16:14:53	2072413
518	3,885	LSE	16:14:53	2072411
153	3,885	LSE	16:14:56	2072544
25	3,885	LSE	16:14:56	2072542
59	3,885	LSE	16:15:29	2073754
301	3,885	LSE	16:15:29	2073752
59	3,885	LSE	16:15:29	2073714
731	3,885	LSE	16:15:29	2073651
48	3,885	LSE	16:15:29	2073649
126	3,885	LSE	16:15:29	2073647
20	3,885	LSE	16:15:29	2073645
437	3,885	LSE	16:15:29	2073643
512	3,885	LSE	16:15:29	2073608
175	3,885	LSE	16:15:29	2073610
83	3,885	LSE	16:15:30	2073832
120	3,885	LSE	16:15:30	2073834
151	3,885	LSE	16:15:30	2073836
318	3,885	LSE	16:15:30	2073830
254	3,885	LSE	16:15:30	2073828
316	3,881	LSE	16:16:00	2075223
136	3,881	LSE	16:16:00	2075221
476	3,881	LSE	16:16:00	2075175
183	3,881	LSE	16:16:00	2075173
220	3,881	LSE	16:16:00	2075150
132	3,881	LSE	16:16:00	2075146
79	3,881	LSE	16:16:00	2075142
849	3,881	LSE	16:16:00	2075128
577	3,879	LSE	16:16:22	2076368
224	3,879	LSE	16:16:22	2076306
98	3,879	LSE	16:16:22	2076303
372	3,879	LSE	16:16:24	2076462
208	3,880	LSE	16:16:36	2076890
400	3,880	LSE	16:16:36	2076888
9	3,880	LSE	16:16:36	2076865
115	3,880	LSE	16:16:39	2077031
172	3,880	LSE	16:16:39	2077029
348	3,880	LSE	16:16:41	2077147
82	3,880	LSE	16:16:41	2077145
44	3,880	LSE	16:16:41	2077121
170	3,880	LSE	16:16:41	2077119
130	3,880	LSE	16:16:41	2077117
49	3,879	LSE	16:16:50	2077333
63	3,879	LSE	16:16:50	2077325
42	3,878	LSE	16:16:50	2077321
66	3,878	LSE	16:16:50	2077323
42	3,879	LSE	16:16:50	2077327
119	3,879	LSE	16:16:50	2077329
141	3,879	LSE	16:16:50	2077331
200	3,878	LSE	16:16:50	2077319
110	3,879	LSE	16:16:59	2077586
104	3,879	LSE	16:16:59	2077584
351	3,879	LSE	16:16:59	2077582
147	3,880	LSE	16:17:21	2078520
400	3,881	LSE	16:17:57	2079589
135	3,881	LSE	16:18:01	2079701
1,254	3,881	LSE	16:18:01	2079699
2,193	3,881	LSE	16:18:01	2079691
79	3,881	LSE	16:18:03	2079776
139	3,881	LSE	16:18:11	2079942
59	3,881	LSE	16:18:11	2079940
160	3,881	LSE	16:18:11	2079938
60	3,881	LSE	16:18:11	2079936
134	3,881	LSE	16:18:11	2079934
166	3,881	LSE	16:18:11	2079932
490	3,881	LSE	16:18:11	2079930
119	3,881	LSE	16:18:19	2080320
224	3,881	LSE	16:18:19	2080324
134	3,881	LSE	16:18:19	2080322
141	3,880	LSE	16:18:28	2080564

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
524	45.21	ISE	08:35:16	1501075
671	45.21	ISE	08:35:16	1501073
486	45.20	ISE	08:36:09	1502500
480	45.20	ISE	08:36:09	1502496
125	45.20	ISE	08:36:09	1502488
87	45.19	ISE	08:36:09	1502486
117	45.19	ISE	08:36:09	1502484
150	45.19	ISE	08:36:09	1502482
481	45.20	ISE	08:36:09	1502473
450	45.16	ISE	08:38:05	1506333
466	45.18	ISE	08:38:54	1507721
1,349	45.20	ISE	08:40:04	1509880
359	45.20	ISE	08:40:55	1511197
127	45.20	ISE	08:40:55	1511195
432	45.20	ISE	08:42:22	1514148
510	45.19	ISE	08:44:09	1517002
467	45.22	ISE	08:45:00	1518389
516	45.22	ISE	08:45:00	1518384
87	45.21	ISE	08:46:11	1520890
126	45.25	ISE	08:47:21	1523123
150	45.25	ISE	08:47:21	1523121
122	45.25	ISE	08:47:21	1523119
150	45.23	ISE	08:47:32	1523603
150	45.24	ISE	08:47:32	1523507
150	45.22	ISE	08:47:33	1523654
483	45.20	ISE	08:47:42	1523924
143	45.22	ISE	08:49:00	1526694
55	45.22	ISE	08:49:00	1526692
150	45.26	ISE	08:50:10	1529270
494	45.26	ISE	08:50:10	1529261
4	45.26	ISE	08:50:10	1529263
505	45.26	ISE	08:50:31	1530281
501	45.14	ISE	08:51:53	1532971
424	45.16	ISE	08:52:46	1534717
150	45.14	ISE	08:53:49	1536727
244	45.11	ISE	08:54:09	1537579
150	45.10	ISE	08:54:50	1538783
260	45.10	ISE	08:54:50	1538781
382	45.09	ISE	08:55:09	1539577
28	45.09	ISE	08:55:09	1539575
439	45.17	ISE	08:58:23	1546195
103	45.17	ISE	08:58:31	1546493
122	45.17	ISE	08:58:31	1546491
463	45.17	ISE	08:58:31	1546487
96	45.17	ISE	08:58:31	1546485
500	45.19	ISE	08:59:44	1549258
791	45.20	ISE	08:59:55	1549619
385	45.19	ISE	09:01:11	1551492
52	45.19	ISE	09:01:11	1551490
44	45.14	ISE	09:02:27	1553116
460	45.14	ISE	09:02:32	1553217
482	45.18	ISE	09:03:49	1554746
439	45.18	ISE	09:05:03	1555980
1,259	45.20	ISE	09:05:35	1556741
231	45.20	ISE	09:07:30	1559051
782	45.20	ISE	09:07:30	1559049
434	45.14	ISE	09:08:14	1560211
489	45.18	ISE	09:09:21	1564253
472	45.16	ISE	09:10:06	1565173
126	45.15	ISE	09:12:33	1568203
150	45.15	ISE	09:12:33	1568201
64	45.15	ISE	09:12:33	1568205
419	45.16	ISE	09:12:33	1568195
492	45.12	ISE	09:13:09	1569018
173	45.13	ISE	09:16:07	1572777
263	45.13	ISE	09:16:07	1572775
486	45.14	ISE	09:16:07	1572768
534	45.14	ISE	09:18:15	1575420
1,614	45.16	ISE	09:19:45	1577593
196	45.18	ISE	09:22:32	1581281
105	45.18	ISE	09:22:32	1581283
503	45.18	ISE	09:22:32	1581279
222	45.19	ISE	09:22:45	1581534
477	45.19	ISE	09:23:03	1581860
440	45.15	ISE	09:23:20	1582189
81	45.14	ISE	09:24:39	1583705
150	45.14	ISE	09:24:40	1583710
440	45.15	ISE	09:25:37	1584877
136	45.15	ISE	09:25:37	1584881
150	45.15	ISE	09:25:37	1584879
150	45.16	ISE	09:26:49	1586535
60	45.16	ISE	09:26:49	1586537
467	45.15	ISE	09:27:14	1587059
247	45.15	ISE	09:28:14	1588355
60	45.15	ISE	09:28:14	1588353
150	45.15	ISE	09:28:14	1588351
471	45.15	ISE	09:29:55	1590546
164	45.14	ISE	09:30:01	1590729
182	45.14	ISE	09:30:01	1590727
103	45.14	ISE	09:30:01	1590725
441	45.15	ISE	09:31:42	1593141
507	45.18	ISE	09:33:48	1596012
38	45.18	ISE	09:33:48	1596014
12	45.20	ISE	09:34:19	1596579
47	45.20	ISE	09:34:19	1596577
78	45.20	ISE	09:34:19	1596575
20	45.20	ISE	09:34:20	1596582
131	45.17	ISE	09:34:31	1596856
486	45.19	ISE	09:34:31	1596854
386	45.14	ISE	09:35:09	1597692
35	45.14	ISE	09:35:09	1597689
36	45.15	ISE	09:36:19	1599532
98	45.15	ISE	09:36:19	1599534
468	45.14	ISE	09:36:20	1599543
419	45.12	ISE	09:37:10	1600946
57	45.10	ISE	09:37:56	1602015
216	45.10	ISE	09:37:56	1602013
129	45.10	ISE	09:38:09	1602339
150	45.09	ISE	09:38:49	1603554
150	45.08	ISE	09:39:10	1604039
150	45.08	ISE	09:39:11	1604076
417	45.07	ISE	09:40:07	1605576
94	45.10	ISE	09:40:49	1606727
418	45.10	ISE	09:40:54	1606836
32	45.10	ISE	09:40:54	1606834
227	45.10	ISE	09:42:13	1608913
230	45.10	ISE	09:42:13	1608911
234	45.09	ISE	09:44:29	1612730
312	45.09	ISE	09:44:29	1612727
447	45.09	ISE	09:44:29	1612716
423	45.01	ISE	09:45:51	1615291
27	45.03	ISE	09:46:44	1616847
117	45.03	ISE	09:46:44	1616849
409	45.04	ISE	09:47:18	1617834
42	45.07	ISE	09:48:22	1619596
117	45.07	ISE	09:48:22	1619594
150	45.07	ISE	09:48:22	1619592
122	45.07	ISE	09:48:22	1619590
128	45.06	ISE	09:48:22	1619588
449	45.06	ISE	09:48:22	1619584
319	45.11	ISE	09:50:59	1625447
304	45.11	ISE	09:50:59	1625445
51	45.07	ISE	09:52:04	1626623
236	45.07	ISE	09:52:45	1627300
141	45.07	ISE	09:52:45	1627298
457	45.06	ISE	09:52:49	1627465
87	45.09	ISE	09:55:28	1630274
222	45.09	ISE	09:55:28	1630272
150	45.09	ISE	09:55:28	1630270
493	45.09	ISE	09:55:28	1630268
476	45.10	ISE	09:56:56	1631988
150	45.12	ISE	09:59:42	1634915
150	45.12	ISE	09:59:42	1634910
203	45.12	ISE	09:59:42	1634908
60	45.12	ISE	09:59:42	1634912
46	45.12	ISE	09:59:42	1634906
69	45.12	ISE	09:59:50	1635065
9	45.12	ISE	09:59:50	1635063
90	45.12	ISE	09:59:50	1635061
155	45.12	ISE	09:59:50	1635059
150	45.12	ISE	09:59:50	1635057
135	45.12	ISE	09:59:50	1635055
39	45.12	ISE	09:59:50	1635067
416	45.11	ISE	10:01:11	1637556
134	45.12	ISE	10:01:56	1638173
83	45.12	ISE	10:01:56	1638171
509	45.17	ISE	10:03:46	1640107
474	45.16	ISE	10:04:57	1642031
477	45.16	ISE	10:05:46	1642848
449	45.15	ISE	10:05:48	1642886
410	45.15	ISE	10:06:48	1643657
150	45.16	ISE	10:07:10	1644133
257	45.16	ISE	10:07:10	1644135
95	45.16	ISE	10:07:10	1644137
469	45.15	ISE	10:08:33	1645396
139	45.15	ISE	10:09:23	1646277
261	45.14	ISE	10:10:05	1647098
149	45.14	ISE	10:10:05	1647096
504	45.15	ISE	10:11:27	1648475
417	45.15	ISE	10:13:01	1649872
455	45.15	ISE	10:13:16	1650100
59	45.14	ISE	10:14:17	1650972
75	45.14	ISE	10:14:17	1650974
150	45.14	ISE	10:15:37	1652346
164	45.14	ISE	10:15:37	1652343
122	45.14	ISE	10:15:37	1652341
416	45.14	ISE	10:15:37	1652331
66	45.14	ISE	10:15:37	1652329
75	45.10	ISE	10:16:44	1653665
10	45.10	ISE	10:17:47	1654550
58	45.12	ISE	10:19:30	1656360
27	45.12	ISE	10:19:30	1656358
235	45.12	ISE	10:19:30	1656356
150	45.12	ISE	10:19:30	1656354
122	45.12	ISE	10:19:30	1656352
164	45.12	ISE	10:19:30	1656350
119	45.12	ISE	10:19:30	1656348
1	45.11	ISE	10:19:30	1656346
490	45.11	ISE	10:19:30	1656344
576	45.12	ISE	10:19:30	1656340
530	45.15	ISE	10:23:51	1660800
387	45.14	ISE	10:23:53	1660829
74	45.14	ISE	10:23:53	1660827
490	45.14	ISE	10:24:12	1661178
442	45.15	ISE	10:26:22	1663554
443	45.15	ISE	10:26:55	1664092
483	45.14	ISE	10:28:22	1665610
60	45.12	ISE	10:28:57	1666192
263	45.12	ISE	10:28:57	1666190
150	45.13	ISE	10:29:51	1667433
150	45.13	ISE	10:30:10	1667799
60	45.15	ISE	10:30:40	1668403
85	45.15	ISE	10:30:40	1668401
4	45.15	ISE	10:30:40	1668397
117	45.15	ISE	10:30:40	1668399
498	45.15	ISE	10:32:39	1669981
228	45.16	ISE	10:33:38	1671000
209	45.16	ISE	10:33:56	1671328
648	45.16	ISE	10:36:07	1674102
316	45.15	ISE	10:36:12	1674419
166	45.15	ISE	10:36:12	1674421
137	45.15	ISE	10:36:12	1674409
373	45.15	ISE	10:36:12	1674407
245	45.14	ISE	10:37:40	1675808
369	45.15	ISE	10:37:44	1675871
6	45.15	ISE	10:37:44	1675869
977	45.17	ISE	10:39:51	1677753
500	45.19	ISE	10:43:09	1680758
806	45.18	ISE	10:43:15	1680935
61	45.16	ISE	10:45:51	1683459
428	45.15	ISE	10:45:51	1683456
440	45.16	ISE	10:46:42	1684453
59	45.16	ISE	10:46:42	1684438
329	45.16	ISE	10:46:42	1684440
48	45.16	ISE	10:46:42	1684436
537	45.15	ISE	10:48:45	1686515
117	45.15	ISE	10:48:45	1686511
136	45.15	ISE	10:48:45	1686509
150	45.15	ISE	10:48:45	1686507
150	45.15	ISE	10:50:19	1688156
450	45.15	ISE	10:50:19	1688151
60	45.15	ISE	10:50:44	1688623
150	45.15	ISE	10:50:44	1688621
440	45.16	ISE	10:51:41	1689709
411	45.16	ISE	10:51:41	1689707
13	45.17	ISE	10:53:29	1691694
482	45.17	ISE	10:53:29	1691689
36	45.17	ISE	10:53:29	1691685
518	45.17	ISE	10:53:29	1691683
486	45.17	ISE	10:53:29	1691681
689	45.17	ISE	10:54:46	1693002
54	45.17	ISE	10:54:48	1693088
150	45.22	ISE	10:55:25	1693798
353	45.22	ISE	10:55:25	1693800
473	45.22	ISE	10:55:25	1693796
96	45.24	ISE	10:56:39	1694940
47	45.25	ISE	10:56:39	1694938
379	45.25	ISE	10:56:39	1694936
54	45.25	ISE	10:56:39	1694934
239	45.25	ISE	10:56:39	1694932
6	45.24	ISE	10:56:40	1694943
205	45.25	ISE	10:57:10	1695452
66	45.25	ISE	10:57:10	1695450
205	45.24	ISE	10:57:10	1695448
12	45.25	ISE	10:57:10	1695454
205	45.24	ISE	10:57:10	1695436
130	45.24	ISE	10:57:10	1695434
150	45.24	ISE	10:57:10	1695438
64	45.25	ISE	10:57:10	1695440
606	45.25	ISE	10:57:10	1695422
129	45.24	ISE	10:59:31	1697752
150	45.24	ISE	10:59:31	1697750
117	45.24	ISE	10:59:31	1697748
271	45.24	ISE	10:59:31	1697746
125	45.24	ISE	10:59:31	1697744
150	45.24	ISE	10:59:31	1697737
14	45.24	ISE	10:59:31	1697735
326	45.24	ISE	10:59:31	1697741
495	45.24	ISE	10:59:31	1697739
396	45.21	ISE	11:00:00	1698301
150	45.23	ISE	11:01:24	1699357
334	45.23	ISE	11:01:24	1699334
90	45.23	ISE	11:01:24	1699332
121	45.22	ISE	11:02:48	1700526
130	45.22	ISE	11:02:48	1700524
117	45.22	ISE	11:02:48	1700522
117	45.22	ISE	11:02:48	1700520
150	45.22	ISE	11:02:48	1700518
426	45.21	ISE	11:02:48	1700516
61	45.23	ISE	11:04:30	1701796
117	45.23	ISE	11:04:30	1701793
43	45.23	ISE	11:04:30	1701791
47	45.23	ISE	11:04:30	1701789
117	45.28	ISE	11:06:57	1703730
519	45.28	ISE	11:06:57	1703728
263	45.28	ISE	11:07:07	1703885
150	45.28	ISE	11:07:07	1703883
150	45.29	ISE	11:07:07	1703881
205	45.26	ISE	11:09:02	1705150
13	45.26	ISE	11:09:02	1705122
264	45.26	ISE	11:09:02	1705118
349	45.26	ISE	11:09:39	1705677
146	45.26	ISE	11:09:39	1705675
150	45.26	ISE	11:10:27	1706400
242	45.26	ISE	11:10:27	1706402
89	45.26	ISE	11:11:53	1707320
411	45.26	ISE	11:12:14	1707530
150	45.26	ISE	11:12:29	1707802
150	45.26	ISE	11:12:29	1707798
455	45.25	ISE	11:14:52	1709032
150	45.26	ISE	11:16:09	1710180
4	45.26	ISE	11:16:09	1710169
150	45.26	ISE	11:16:37	1710502
150	45.26	ISE	11:16:37	1710500
150	45.26	ISE	11:18:04	1711468
325	45.26	ISE	11:18:04	1711458
150	45.26	ISE	11:18:04	1711456
437	45.26	ISE	11:18:04	1711450
150	45.25	ISE	11:18:21	1711704
26	45.27	ISE	11:22:20	1714518
610	45.27	ISE	11:22:20	1714516
428	45.27	ISE	11:22:20	1714514
150	45.27	ISE	11:22:30	1714604
213	45.27	ISE	11:22:30	1714606
103	45.27	ISE	11:22:30	1714608
209	45.26	ISE	11:23:08	1714973
275	45.26	ISE	11:23:35	1715209
150	45.29	ISE	11:24:51	1716005
253	45.29	ISE	11:24:51	1716003
64	45.30	ISE	11:25:48	1716545
150	45.30	ISE	11:25:48	1716543
203	45.30	ISE	11:25:48	1716541
491	45.30	ISE	11:25:48	1716529
194	45.30	ISE	11:27:35	1717741
117	45.30	ISE	11:27:35	1717737
64	45.30	ISE	11:27:35	1717739
79	45.30	ISE	11:28:02	1717993
424	45.31	ISE	11:28:42	1718384
136	45.31	ISE	11:30:01	1719380
122	45.31	ISE	11:30:01	1719378
226	45.31	ISE	11:30:01	1719376
111	45.30	ISE	11:30:37	1719955
150	45.30	ISE	11:30:37	1719953
99	45.30	ISE	11:30:37	1719951
106	45.30	ISE	11:30:37	1719949
135	45.30	ISE	11:31:50	1720654
42	45.30	ISE	11:31:50	1720656
42	45.29	ISE	11:32:58	1721375
117	45.29	ISE	11:32:58	1721373
527	45.32	ISE	11:34:48	1722431
150	45.33	ISE	11:35:58	1723139
109	45.33	ISE	11:36:00	1723160
150	45.33	ISE	11:36:00	1723158
139	45.32	ISE	11:36:34	1723616
150	45.32	ISE	11:36:35	1723627
150	45.32	ISE	11:36:35	1723624
294	45.32	ISE	11:36:35	1723619
473	45.32	ISE	11:37:41	1724181
76	45.31	ISE	11:38:53	1725064
187	45.31	ISE	11:38:53	1725062
265	45.33	ISE	11:41:18	1727012
266	45.33	ISE	11:41:18	1727010
467	45.32	ISE	11:41:21	1727033
117	45.31	ISE	11:42:21	1727591
91	45.31	ISE	11:42:51	1727805
470	45.31	ISE	11:43:25	1728271
320	45.31	ISE	11:44:37	1728876
110	45.31	ISE	11:44:37	1728872
150	45.30	ISE	11:47:48	1731099
122	45.30	ISE	11:47:48	1731097
121	45.30	ISE	11:47:48	1731095
420	45.30	ISE	11:47:48	1731093
83	45.30	ISE	11:47:48	1731091
150	45.30	ISE	11:47:52	1731125
345	45.29	ISE	11:48:13	1731386
160	45.29	ISE	11:48:13	1731384
98	45.27	ISE	11:49:31	1732428
318	45.28	ISE	11:49:50	1732598
110	45.28	ISE	11:49:50	1732596
117	45.29	ISE	11:51:01	1733299
150	45.29	ISE	11:51:01	1733297
207	45.29	ISE	11:51:08	1733396
150	45.29	ISE	11:51:08	1733394
117	45.29	ISE	11:51:08	1733392
61	45.30	ISE	11:53:04	1734464
150	45.30	ISE	11:53:14	1734559
121	45.30	ISE	11:53:14	1734561
122	45.30	ISE	11:53:14	1734563
36	45.30	ISE	11:53:14	1734565
35	45.30	ISE	11:54:14	1735186
208	45.30	ISE	11:54:14	1735184
173	45.30	ISE	11:54:14	1735182
86	45.30	ISE	11:54:14	1735180
60	45.30	ISE	11:54:14	1735178
490	45.31	ISE	11:55:51	1735909
150	45.30	ISE	11:56:17	1736289
150	45.30	ISE	11:58:21	1737620
24	45.30	ISE	11:58:21	1737606
476	45.30	ISE	11:58:21	1737608
150	45.29	ISE	11:58:23	1737691
150	45.28	ISE	11:59:30	1738531
150	45.28	ISE	11:59:36	1738588
76	45.28	ISE	11:59:36	1738586
150	45.28	ISE	11:59:36	1738584
42	45.27	ISE	12:00:21	1739353
94	45.28	ISE	12:00:37	1739505
150	45.28	ISE	12:00:49	1739581
117	45.28	ISE	12:00:49	1739583
225	45.28	ISE	12:01:28	1739887
16	45.33	ISE	12:05:01	1742758
150	45.33	ISE	12:05:01	1742742
121	45.33	ISE	12:05:01	1742740
113	45.33	ISE	12:05:01	1742738
144	45.33	ISE	12:05:01	1742736
11	45.33	ISE	12:05:01	1742744
478	45.33	ISE	12:05:01	1742715
449	45.33	ISE	12:05:01	1742713
2	45.32	ISE	12:05:11	1742984
150	45.32	ISE	12:05:12	1743010
60	45.32	ISE	12:05:13	1743174
150	45.32	ISE	12:05:13	1743172
222	45.32	ISE	12:05:22	1743321
60	45.32	ISE	12:05:22	1743319
150	45.32	ISE	12:05:22	1743317
464	45.28	ISE	12:07:12	1744702
263	45.28	ISE	12:08:36	1745542
173	45.28	ISE	12:08:36	1745544
25	45.28	ISE	12:08:36	1745540
1	45.28	ISE	12:09:36	1746413
150	45.27	ISE	12:10:03	1746737
445	45.27	ISE	12:10:03	1746720
150	45.28	ISE	12:10:40	1747284
150	45.29	ISE	12:11:07	1747649
454	45.28	ISE	12:12:19	1748370
150	45.26	ISE	12:13:00	1748878
494	45.25	ISE	12:14:36	1750028
150	45.26	ISE	12:16:20	1751354
49	45.26	ISE	12:16:34	1751489
83	45.26	ISE	12:17:05	1751811
144	45.26	ISE	12:17:05	1751809
229	45.26	ISE	12:17:05	1751807
150	45.26	ISE	12:17:05	1751805
457	45.25	ISE	12:17:05	1751803
22	45.25	ISE	12:17:05	1751801
442	45.27	ISE	12:20:07	1754121
415	45.28	ISE	12:20:58	1754604
210	45.32	ISE	12:23:24	1756204
150	45.32	ISE	12:23:35	1756282
238	45.32	ISE	12:24:51	1757139
97	45.32	ISE	12:24:51	1757137
150	45.32	ISE	12:24:51	1757135
117	45.32	ISE	12:24:51	1757133
313	45.32	ISE	12:24:51	1757131
169	45.32	ISE	12:24:51	1757129
80	45.32	ISE	12:24:51	1757127
150	45.34	ISE	12:27:00	1758499
119	45.34	ISE	12:27:00	1758497
440	45.34	ISE	12:27:00	1758495
60	45.38	ISE	12:27:39	1758885
150	45.38	ISE	12:27:39	1758883
150	45.38	ISE	12:27:49	1758967
60	45.38	ISE	12:27:50	1758978
150	45.38	ISE	12:27:50	1758976
143	45.38	ISE	12:28:50	1759600
60	45.38	ISE	12:28:50	1759598
150	45.38	ISE	12:28:50	1759596
508	45.39	ISE	12:30:12	1760897
488	45.40	ISE	12:31:30	1762013
475	45.39	ISE	12:35:51	1765113
468	45.41	ISE	12:37:32	1766454
129	45.41	ISE	12:38:46	1767302
150	45.41	ISE	12:38:46	1767300
180	45.41	ISE	12:38:46	1767298
303	45.41	ISE	12:38:46	1767296
266	45.41	ISE	12:38:46	1767294
418	45.41	ISE	12:39:41	1768074
464	45.40	ISE	12:40:00	1768306
150	45.44	ISE	12:41:57	1769750
150	45.44	ISE	12:41:57	1769748
150	45.44	ISE	12:41:57	1769746
141	45.44	ISE	12:41:58	1769759
60	45.44	ISE	12:41:58	1769757
117	45.44	ISE	12:41:58	1769755
150	45.44	ISE	12:41:58	1769753
45	45.40	ISE	12:42:35	1770120
114	45.39	ISE	12:44:25	1771274
86	45.39	ISE	12:44:25	1771272
143	45.39	ISE	12:44:25	1771270
106	45.39	ISE	12:44:25	1771268
117	45.40	ISE	12:47:54	1773795
150	45.40	ISE	12:47:54	1773793
180	45.40	ISE	12:47:54	1773791
10	45.40	ISE	12:47:54	1773783
150	45.40	ISE	12:47:54	1773781
323	45.40	ISE	12:47:54	1773779
248	45.41	ISE	12:49:07	1774732
117	45.41	ISE	12:49:07	1774730
248	45.41	ISE	12:49:35	1775202
155	45.41	ISE	12:49:35	1775200
167	45.40	ISE	12:50:22	1775938
180	45.40	ISE	12:50:22	1775940
150	45.42	ISE	12:51:30	1776765
84	45.42	ISE	12:51:30	1776763
251	45.41	ISE	12:51:48	1776970
113	45.42	ISE	12:52:33	1777520
63	45.41	ISE	12:53:36	1778275
360	45.41	ISE	12:53:36	1778273
76	45.40	ISE	12:54:20	1778783
19	45.40	ISE	12:54:20	1778779
117	45.40	ISE	12:56:07	1780098
225	45.40	ISE	12:56:50	1780549
329	45.40	ISE	12:57:02	1780686
81	45.40	ISE	12:57:33	1781046
150	45.39	ISE	12:57:33	1781044
210	45.39	ISE	12:57:33	1781042
1	45.39	ISE	12:57:33	1781039
494	45.39	ISE	12:57:33	1781037
60	45.36	ISE	13:00:36	1783631
390	45.36	ISE	13:00:36	1783629
150	45.37	ISE	13:02:30	1785035
48	45.37	ISE	13:02:30	1785026
430	45.37	ISE	13:02:30	1785024
53	45.37	ISE	13:02:31	1785072
108	45.37	ISE	13:02:31	1785070
150	45.37	ISE	13:03:05	1785413
143	45.37	ISE	13:03:30	1785616
122	45.37	ISE	13:03:30	1785614
7	45.41	ISE	13:05:17	1786866
150	45.42	ISE	13:06:17	1787439
150	45.42	ISE	13:06:18	1787445
508	45.42	ISE	13:07:11	1788073
15	45.42	ISE	13:07:11	1788071
150	45.42	ISE	13:07:38	1788435
120	45.42	ISE	13:07:50	1788562
117	45.42	ISE	13:07:50	1788560
31	45.42	ISE	13:07:50	1788558
143	45.42	ISE	13:07:50	1788556
75	45.42	ISE	13:07:50	1788554
146	45.44	ISE	13:09:51	1789875
380	45.44	ISE	13:09:51	1789873
103	45.44	ISE	13:10:00	1790015
60	45.44	ISE	13:10:00	1790013
143	45.44	ISE	13:10:00	1790011
104	45.44	ISE	13:10:00	1790007
25	45.44	ISE	13:10:00	1790009
143	45.45	ISE	13:11:06	1790760
60	45.45	ISE	13:11:06	1790758
143	45.47	ISE	13:11:30	1791035
71	45.47	ISE	13:11:30	1791033
60	45.47	ISE	13:11:30	1791037
149	45.47	ISE	13:11:30	1791039
446	45.47	ISE	13:12:30	1791690
150	45.44	ISE	13:14:10	1792695
143	45.44	ISE	13:14:10	1792693
72	45.44	ISE	13:14:10	1792691
1	45.44	ISE	13:14:10	1792689
1	45.44	ISE	13:14:14	1792748
464	45.44	ISE	13:15:45	1793892
150	45.45	ISE	13:17:15	1795193
267	45.45	ISE	13:17:15	1795185
234	45.45	ISE	13:17:15	1795187
97	45.45	ISE	13:17:51	1795798
60	45.45	ISE	13:17:51	1795796
169	45.45	ISE	13:17:51	1795794
150	45.45	ISE	13:17:51	1795792
169	45.43	ISE	13:18:27	1796481
117	45.43	ISE	13:18:27	1796479
39	45.43	ISE	13:18:27	1796485
150	45.43	ISE	13:18:27	1796483
143	45.42	ISE	13:19:27	1797271
12	45.42	ISE	13:19:27	1797269
2	45.42	ISE	13:19:27	1797267
150	45.42	ISE	13:19:50	1797589
143	45.42	ISE	13:19:50	1797587
77	45.42	ISE	13:19:50	1797585
43	45.42	ISE	13:19:50	1797591
294	45.41	ISE	13:21:25	1799091
133	45.41	ISE	13:22:16	1799727
453	45.41	ISE	13:22:16	1799729
10	45.41	ISE	13:22:16	1799698
10	45.41	ISE	13:22:16	1799696
121	45.41	ISE	13:22:44	1800068
150	45.41	ISE	13:22:44	1800066
127	45.41	ISE	13:22:44	1800070
97	45.41	ISE	13:22:44	1800072
353	45.42	ISE	13:26:48	1802900
150	45.42	ISE	13:26:48	1802898
150	45.42	ISE	13:26:49	1802902
211	45.42	ISE	13:27:00	1803027
143	45.42	ISE	13:27:00	1803025
5	45.42	ISE	13:27:00	1803023
1	45.42	ISE	13:27:00	1803021
150	45.42	ISE	13:27:06	1803131
60	45.42	ISE	13:27:06	1803133
202	45.42	ISE	13:27:06	1803135
412	45.41	ISE	13:28:07	1803846
201	45.42	ISE	13:28:50	1804433
57	45.42	ISE	13:28:50	1804431
60	45.42	ISE	13:28:50	1804429
70	45.42	ISE	13:28:50	1804427
427	45.41	ISE	13:30:07	1805726
150	45.41	ISE	13:30:16	1805895
461	45.40	ISE	13:30:18	1805903
980	45.40	ISE	13:31:13	1806816
1,086	45.38	ISE	13:33:05	1808520
11	45.37	ISE	13:33:05	1808518
489	45.40	ISE	13:33:05	1808515
430	45.36	ISE	13:33:32	1808998
215	45.36	ISE	13:34:32	1809748
1	45.36	ISE	13:34:32	1809744
1	45.36	ISE	13:34:32	1809746
60	45.36	ISE	13:34:32	1809754
70	45.36	ISE	13:34:32	1809750
134	45.36	ISE	13:34:32	1809752
75	45.36	ISE	13:34:32	1809756
118	45.36	ISE	13:36:07	1811200
200	45.36	ISE	13:36:07	1811198
19	45.38	ISE	13:37:51	1812558
25	45.38	ISE	13:37:52	1812560
493	45.38	ISE	13:38:35	1813095
1,005	45.39	ISE	13:38:35	1813093
499	45.39	ISE	13:39:34	1814063
2	45.37	ISE	13:40:00	1814380
70	45.37	ISE	13:40:00	1814378
103	45.37	ISE	13:40:00	1814371
1	45.37	ISE	13:40:00	1814369
92	45.37	ISE	13:40:00	1814373
105	45.38	ISE	13:40:51	1814983
48	45.39	ISE	13:42:19	1816390
150	45.39	ISE	13:42:35	1816577
467	45.39	ISE	13:42:35	1816575
609	45.39	ISE	13:42:35	1816573
94	45.39	ISE	13:43:10	1817021
34	45.39	ISE	13:43:10	1817019
75	45.38	ISE	13:44:02	1817698
434	45.38	ISE	13:44:02	1817696
504	45.39	ISE	13:44:02	1817694
81	45.38	ISE	13:45:10	1818873
85	45.38	ISE	13:45:10	1818875
60	45.38	ISE	13:45:10	1818877
77	45.38	ISE	13:45:10	1818871
1	45.38	ISE	13:45:10	1818869
274	45.37	ISE	13:45:42	1819546
201	45.37	ISE	13:45:42	1819544
478	45.34	ISE	13:45:55	1819826
416	45.32	ISE	13:47:17	1821388
453	45.34	ISE	13:48:51	1822850
471	45.34	ISE	13:49:47	1823991
169	45.33	ISE	13:50:06	1824413
22	45.34	ISE	13:50:36	1824920
69	45.34	ISE	13:51:06	1825367
484	45.34	ISE	13:51:44	1826037
244	45.34	ISE	13:51:44	1826022
150	45.34	ISE	13:51:44	1826020
10	45.34	ISE	13:51:44	1826018
446	45.34	ISE	13:51:50	1826154
509	45.34	ISE	13:54:00	1828127
166	45.34	ISE	13:55:00	1829055
117	45.34	ISE	13:55:00	1829053
99	45.34	ISE	13:55:00	1829051
48	45.34	ISE	13:55:00	1829047
19	45.34	ISE	13:55:00	1829049
432	45.34	ISE	13:55:32	1829545
63	45.34	ISE	13:56:38	1830449
399	45.34	ISE	13:56:38	1830451
476	45.33	ISE	13:58:29	1832180
371	45.32	ISE	13:58:32	1832233
449	45.32	ISE	13:58:37	1832333
28	45.32	ISE	13:58:37	1832330
94	45.32	ISE	13:58:37	1832328
38	45.30	ISE	14:00:32	1834628
117	45.30	ISE	14:00:32	1834626
150	45.30	ISE	14:00:32	1834624
57	45.30	ISE	14:01:00	1834938
48	45.31	ISE	14:01:10	1835091
57	45.30	ISE	14:01:18	1835372
150	45.30	ISE	14:01:18	1835370
33	45.30	ISE	14:01:18	1835368
453	45.30	ISE	14:01:18	1835366
32	45.30	ISE	14:02:50	1836926
91	45.30	ISE	14:02:50	1836924
211	45.30	ISE	14:02:50	1836922
150	45.31	ISE	14:03:08	1837148
150	45.31	ISE	14:03:08	1837146
80	45.32	ISE	14:04:27	1838233
417	45.32	ISE	14:04:27	1838235
488	45.32	ISE	14:04:53	1838725
470	45.31	ISE	14:04:54	1838835
410	45.30	ISE	14:07:53	1841620
121	45.30	ISE	14:07:53	1841618
416	45.30	ISE	14:07:53	1841594
65	45.30	ISE	14:07:53	1841592
428	45.29	ISE	14:08:15	1841999
121	45.25	ISE	14:09:37	1843572
400	45.25	ISE	14:09:53	1843826
104	45.25	ISE	14:09:53	1843824
352	45.25	ISE	14:09:53	1843822
449	45.26	ISE	14:11:25	1845341
49	45.24	ISE	14:11:35	1845520
396	45.24	ISE	14:11:38	1845546
150	45.24	ISE	14:14:03	1847585
150	45.24	ISE	14:14:03	1847576
150	45.24	ISE	14:14:03	1847572
52	45.24	ISE	14:14:03	1847570
567	45.25	ISE	14:15:42	1849369
84	45.26	ISE	14:17:11	1850938
497	45.26	ISE	14:17:15	1851004
43	45.26	ISE	14:18:15	1852052
60	45.26	ISE	14:18:15	1852050
150	45.26	ISE	14:18:15	1852048
1,337	45.26	ISE	14:18:15	1852046
441	45.24	ISE	14:20:18	1854506
489	45.25	ISE	14:20:18	1854463
150	45.23	ISE	14:21:11	1855508
436	45.26	ISE	14:22:36	1856817
68	45.25	ISE	14:23:17	1857387
150	45.25	ISE	14:23:17	1857385
243	45.25	ISE	14:23:17	1857383
238	45.25	ISE	14:23:17	1857381
228	45.25	ISE	14:23:17	1857379
62	45.25	ISE	14:23:17	1857377
446	45.26	ISE	14:23:41	1857738
275	45.25	ISE	14:24:52	1858843
182	45.25	ISE	14:24:52	1858840
12	45.29	ISE	14:26:23	1860636
208	45.29	ISE	14:26:30	1860741
60	45.29	ISE	14:26:30	1860739
147	45.29	ISE	14:26:30	1860737
209	45.29	ISE	14:26:40	1860942
145	45.29	ISE	14:26:40	1860940
60	45.29	ISE	14:26:40	1860938
60	45.29	ISE	14:26:43	1861010
210	45.29	ISE	14:26:43	1861008
147	45.29	ISE	14:26:43	1861006
480	45.27	ISE	14:27:38	1861937
12	45.26	ISE	14:28:50	1863350
64	45.26	ISE	14:28:50	1863347
270	45.26	ISE	14:28:50	1863345
49	45.26	ISE	14:28:50	1863343
213	45.26	ISE	14:29:22	1864139
112	45.26	ISE	14:29:22	1864137
150	45.26	ISE	14:29:22	1864135
474	45.26	ISE	14:29:22	1864124
150	45.26	ISE	14:30:04	1868881
150	45.26	ISE	14:30:04	1868866
563	45.28	ISE	14:30:37	1871003
130	45.31	ISE	14:31:12	1872447
386	45.31	ISE	14:31:12	1872445
317	45.31	ISE	14:31:12	1872435
150	45.31	ISE	14:31:12	1872433
127	45.31	ISE	14:31:12	1872431
500	45.31	ISE	14:31:12	1872428
150	45.35	ISE	14:31:49	1873819
117	45.35	ISE	14:31:49	1873823
60	45.35	ISE	14:31:49	1873821
130	45.35	ISE	14:31:49	1873801
150	45.35	ISE	14:31:57	1874094
69	45.35	ISE	14:31:57	1874092
150	45.35	ISE	14:31:57	1874088
60	45.35	ISE	14:31:57	1874086
60	45.35	ISE	14:31:57	1874076
150	45.35	ISE	14:31:57	1874074
431	45.34	ISE	14:32:00	1874220
117	45.35	ISE	14:32:26	1875199
59	45.35	ISE	14:32:26	1875197
442	45.38	ISE	14:33:00	1876376
351	45.37	ISE	14:33:01	1876415
496	45.37	ISE	14:33:05	1876586
162	45.38	ISE	14:33:44	1878144
150	45.38	ISE	14:33:44	1878142
127	45.38	ISE	14:33:44	1878140
127	45.38	ISE	14:33:44	1878138
515	45.38	ISE	14:33:44	1878134
21	45.38	ISE	14:33:44	1878132
35	45.39	ISE	14:33:55	1878400
125	45.38	ISE	14:34:05	1878881
484	45.38	ISE	14:34:05	1878872
14	45.38	ISE	14:34:05	1878866
23	45.37	ISE	14:34:33	1879757
150	45.37	ISE	14:34:33	1879755
206	45.37	ISE	14:34:33	1879753
127	45.37	ISE	14:34:33	1879751
64	45.37	ISE	14:34:33	1879749
244	45.37	ISE	14:34:33	1879747
150	45.37	ISE	14:34:33	1879745
179	45.38	ISE	14:35:06	1880779
442	45.39	ISE	14:35:18	1881257
508	45.39	ISE	14:35:27	1881619
138	45.38	ISE	14:35:29	1881690
150	45.38	ISE	14:35:29	1881688
139	45.38	ISE	14:35:29	1881680
60	45.37	ISE	14:36:00	1882652
51	45.37	ISE	14:36:00	1882650
120	45.37	ISE	14:36:00	1882648
133	45.37	ISE	14:36:00	1882646
473	45.37	ISE	14:36:22	1883560
913	45.37	ISE	14:37:38	1886124
143	45.37	ISE	14:37:38	1886118
28	45.37	ISE	14:37:38	1886116
307	45.37	ISE	14:37:38	1886114
293	45.37	ISE	14:37:38	1886112
188	45.37	ISE	14:37:38	1886110
231	45.34	ISE	14:38:05	1887193
266	45.34	ISE	14:38:06	1887261
150	45.33	ISE	14:38:33	1888185
139	45.38	ISE	14:39:19	1889686
387	45.38	ISE	14:39:19	1889688
90	45.38	ISE	14:39:25	1890083
193	45.38	ISE	14:39:25	1890081
150	45.38	ISE	14:39:25	1890079
247	45.37	ISE	14:40:00	1891226
325	45.37	ISE	14:40:00	1891215
150	45.37	ISE	14:40:00	1891213
452	45.38	ISE	14:40:00	1891210
16	45.38	ISE	14:40:00	1891206
118	45.34	ISE	14:40:33	1892500
150	45.34	ISE	14:40:47	1892885
413	45.33	ISE	14:40:53	1893108
72	45.33	ISE	14:40:53	1893106
46	45.31	ISE	14:41:35	1894196
93	45.31	ISE	14:41:35	1894194
150	45.32	ISE	14:41:45	1894506
250	45.32	ISE	14:41:45	1894504
150	45.32	ISE	14:41:45	1894502
150	45.32	ISE	14:41:45	1894500
57	45.32	ISE	14:41:45	1894498
453	45.31	ISE	14:42:28	1895804
461	45.30	ISE	14:42:32	1895987
117	45.27	ISE	14:42:46	1896353
201	45.27	ISE	14:42:46	1896351
127	45.28	ISE	14:43:19	1897308
484	45.27	ISE	14:43:20	1897491
91	45.27	ISE	14:44:05	1898758
53	45.27	ISE	14:44:08	1898838
150	45.27	ISE	14:44:08	1898835
32	45.27	ISE	14:44:09	1898851
154	45.27	ISE	14:44:18	1899215
92	45.27	ISE	14:44:18	1899213
60	45.27	ISE	14:44:18	1899211
127	45.27	ISE	14:44:18	1899209
121	45.27	ISE	14:44:18	1899207
150	45.27	ISE	14:44:18	1899205
495	45.26	ISE	14:44:18	1899201
32	45.27	ISE	14:44:18	1899192
150	45.27	ISE	14:44:18	1899185
5	45.23	ISE	14:45:26	1901490
150	45.23	ISE	14:45:32	1901666
84	45.23	ISE	14:45:56	1902396
119	45.23	ISE	14:45:56	1902394
150	45.22	ISE	14:45:56	1902391
127	45.22	ISE	14:45:56	1902389
50	45.22	ISE	14:45:56	1902380
438	45.22	ISE	14:45:56	1902382
329	45.21	ISE	14:46:13	1903091
141	45.21	ISE	14:46:13	1903089
198	45.26	ISE	14:47:04	1905271
72	45.27	ISE	14:47:20	1905975
60	45.27	ISE	14:47:20	1905973
150	45.27	ISE	14:47:20	1905977
20	45.27	ISE	14:47:20	1905971
88	45.27	ISE	14:47:20	1905969
150	45.27	ISE	14:47:24	1906108
150	45.27	ISE	14:47:42	1906673
36	45.27	ISE	14:47:43	1906687
69	45.27	ISE	14:47:43	1906679
60	45.27	ISE	14:48:30	1908107
93	45.27	ISE	14:48:30	1908103
222	45.27	ISE	14:48:30	1908105
60	45.27	ISE	14:48:47	1908629
199	45.27	ISE	14:48:47	1908627
150	45.27	ISE	14:48:47	1908625
127	45.27	ISE	14:49:02	1909127
150	45.27	ISE	14:49:02	1909123
60	45.27	ISE	14:49:02	1909125
180	45.27	ISE	14:49:02	1909135
121	45.27	ISE	14:49:02	1909129
143	45.27	ISE	14:49:02	1909131
200	45.27	ISE	14:49:02	1909133
146	45.26	ISE	14:49:02	1909121
140	45.27	ISE	14:49:21	1909724
353	45.27	ISE	14:49:21	1909722
60	45.24	ISE	14:50:09	1911228
150	45.24	ISE	14:50:09	1911226
150	45.24	ISE	14:50:36	1912073
42	45.24	ISE	14:50:36	1912066
150	45.26	ISE	14:50:54	1912526
121	45.26	ISE	14:50:54	1912524
60	45.26	ISE	14:50:54	1912528
10	45.25	ISE	14:50:56	1912581
416	45.26	ISE	14:50:56	1912578
494	45.26	ISE	14:51:22	1913501
428	45.25	ISE	14:51:26	1913682
47	45.24	ISE	14:52:15	1915361
61	45.24	ISE	14:52:15	1915349
61	45.24	ISE	14:52:18	1915399
47	45.24	ISE	14:52:19	1915424
47	45.24	ISE	14:52:20	1915432
47	45.24	ISE	14:52:20	1915427
67	45.24	ISE	14:52:30	1915849
150	45.24	ISE	14:52:30	1915845
207	45.24	ISE	14:52:30	1915847
60	45.25	ISE	14:53:26	1917756
206	45.25	ISE	14:53:26	1917754
150	45.25	ISE	14:53:26	1917752
146	45.25	ISE	14:53:36	1918170
121	45.25	ISE	14:53:36	1918168
10	45.25	ISE	14:53:36	1918166
150	45.25	ISE	14:53:36	1918164
127	45.25	ISE	14:53:36	1918172
90	45.26	ISE	14:54:03	1919202
204	45.26	ISE	14:54:03	1919204
417	45.25	ISE	14:54:07	1919296
12	45.25	ISE	14:54:39	1920236
144	45.25	ISE	14:54:48	1920530
127	45.25	ISE	14:54:48	1920528
121	45.25	ISE	14:54:48	1920526
150	45.25	ISE	14:54:48	1920524
109	45.24	ISE	14:54:48	1920521
370	45.24	ISE	14:54:48	1920519
65	45.24	ISE	14:56:00	1922860
360	45.24	ISE	14:56:00	1922862
437	45.22	ISE	14:56:21	1923546
150	45.14	ISE	14:56:49	1927406
62	45.14	ISE	14:56:51	1927485
29	45.14	ISE	14:57:32	1928966
200	45.14	ISE	14:57:32	1928964
145	45.14	ISE	14:57:32	1928962
121	45.14	ISE	14:57:32	1928960
396	45.14	ISE	14:57:32	1928941
71	45.14	ISE	14:57:32	1928939
15	45.15	ISE	14:58:47	1931307
484	45.19	ISE	14:58:59	1931694
533	45.21	ISE	14:59:36	1932855
29	45.22	ISE	15:00:19	1936460
413	45.22	ISE	15:00:40	1937618
81	45.22	ISE	15:00:40	1937616
423	45.22	ISE	15:00:40	1937614
141	45.21	ISE	15:01:01	1938883
431	45.21	ISE	15:01:01	1938881
478	45.20	ISE	15:01:02	1939178
526	45.20	ISE	15:01:02	1939174
196	45.17	ISE	15:01:59	1941791
209	45.17	ISE	15:01:59	1941789
77	45.17	ISE	15:01:59	1941787
456	45.19	ISE	15:02:23	1942821
441	45.18	ISE	15:02:32	1943199
428	45.18	ISE	15:02:32	1943187
490	45.17	ISE	15:03:26	1944864
428	45.16	ISE	15:03:32	1944993
150	45.15	ISE	15:03:59	1945867
335	45.15	ISE	15:03:59	1945869
201	45.16	ISE	15:04:35	1947057
121	45.16	ISE	15:04:35	1947055
127	45.16	ISE	15:04:35	1947053
150	45.16	ISE	15:04:35	1947051
200	45.16	ISE	15:05:00	1947922
43	45.16	ISE	15:05:00	1947920
164	45.15	ISE	15:05:17	1948489
203	45.15	ISE	15:05:17	1948487
52	45.16	ISE	15:05:17	1948477
201	45.16	ISE	15:05:17	1948475
150	45.16	ISE	15:05:17	1948471
127	45.16	ISE	15:05:17	1948473
50	45.15	ISE	15:05:17	1948460
428	45.16	ISE	15:06:14	1950436
23	45.22	ISE	15:07:12	1952548
469	45.22	ISE	15:07:12	1952546
13	45.21	ISE	15:07:15	1952788
150	45.21	ISE	15:07:15	1952786
297	45.21	ISE	15:07:15	1952782
41	45.21	ISE	15:07:15	1952784
444	45.21	ISE	15:07:17	1952868
42	45.17	ISE	15:08:06	1954390
240	45.17	ISE	15:08:06	1954388
238	45.17	ISE	15:08:06	1954381
150	45.17	ISE	15:08:06	1954366
207	45.17	ISE	15:08:45	1955457
121	45.17	ISE	15:08:45	1955455
485	45.17	ISE	15:09:00	1955783
495	45.20	ISE	15:09:44	1957213
12	45.21	ISE	15:10:52	1959295
210	45.21	ISE	15:10:52	1959293
121	45.21	ISE	15:10:52	1959291
127	45.21	ISE	15:10:52	1959289
224	45.21	ISE	15:10:52	1959280
204	45.21	ISE	15:10:52	1959278
396	45.21	ISE	15:10:52	1959276
61	45.21	ISE	15:10:52	1959274
456	45.18	ISE	15:11:00	1959692
273	45.18	ISE	15:11:50	1961153
142	45.18	ISE	15:11:50	1961151
419	45.16	ISE	15:11:53	1961209
147	45.13	ISE	15:12:36	1962778
66	45.13	ISE	15:12:36	1962776
200	45.13	ISE	15:12:36	1962774
425	45.18	ISE	15:13:58	1965553
161	45.18	ISE	15:13:58	1965549
450	45.18	ISE	15:13:58	1965547
236	45.18	ISE	15:13:58	1965538
261	45.18	ISE	15:13:58	1965536
50	45.18	ISE	15:13:58	1965534
474	45.14	ISE	15:14:31	1966575
168	45.12	ISE	15:14:56	1967192
150	45.14	ISE	15:15:18	1967911
417	45.14	ISE	15:15:42	1968668
55	45.15	ISE	15:16:10	1969655
150	45.15	ISE	15:16:10	1969653
127	45.15	ISE	15:16:10	1969651
121	45.15	ISE	15:16:10	1969649
53	45.13	ISE	15:16:59	1970979
106	45.13	ISE	15:16:59	1970981
233	45.13	ISE	15:16:59	1970962
217	45.13	ISE	15:16:59	1970960
129	45.15	ISE	15:17:54	1972579
86	45.16	ISE	15:18:00	1972829
276	45.16	ISE	15:18:10	1973143
121	45.16	ISE	15:18:10	1973141
150	45.16	ISE	15:18:10	1973139
461	45.16	ISE	15:18:30	1973801
55	45.17	ISE	15:19:01	1974639
459	45.18	ISE	15:19:13	1975000
450	45.18	ISE	15:19:13	1974998
220	45.18	ISE	15:19:59	1976483
121	45.18	ISE	15:19:59	1976481
101	45.18	ISE	15:19:59	1976479
127	45.19	ISE	15:19:59	1976473
121	45.19	ISE	15:19:59	1976471
150	45.19	ISE	15:19:59	1976469
92	45.19	ISE	15:19:59	1976351
55	45.19	ISE	15:19:59	1976285
413	45.16	ISE	15:20:38	1977874
156	45.16	ISE	15:20:57	1978479
80	45.16	ISE	15:20:57	1978481
410	45.16	ISE	15:21:50	1979981
247	45.16	ISE	15:21:50	1979979
200	45.16	ISE	15:21:50	1979977
435	45.14	ISE	15:22:01	1980434
87	45.10	ISE	15:22:41	1981913
205	45.10	ISE	15:22:42	1981942
100	45.07	ISE	15:23:04	1982562
189	45.07	ISE	15:23:05	1982569
150	45.07	ISE	15:23:05	1982567
150	45.01	ISE	15:23:23	1983025
312	45.01	ISE	15:23:24	1983195
150	45.02	ISE	15:23:55	1983958
277	45.01	ISE	15:23:59	1984048
169	45.01	ISE	15:23:59	1984046
91	44.99	ISE	15:24:49	1986081
233	44.99	ISE	15:24:49	1986079
150	44.99	ISE	15:24:49	1986077
129	44.99	ISE	15:24:49	1986075
150	44.98	ISE	15:24:49	1986073
70	44.95	ISE	15:25:40	1988544
150	44.95	ISE	15:25:43	1988646
150	44.95	ISE	15:25:43	1988644
150	44.95	ISE	15:25:49	1988804
243	44.95	ISE	15:26:00	1988954
150	44.95	ISE	15:26:00	1988952
292	44.95	ISE	15:26:36	1989829
150	44.95	ISE	15:26:39	1989890
127	44.94	ISE	15:27:05	1990592
188	44.94	ISE	15:27:05	1990596
129	44.94	ISE	15:27:05	1990594
58	44.95	ISE	15:27:51	1992136
264	44.97	ISE	15:27:59	1992367
266	44.97	ISE	15:27:59	1992365
97	44.97	ISE	15:27:59	1992361
436	44.97	ISE	15:28:14	1992771
236	44.96	ISE	15:28:38	1993601
150	44.96	ISE	15:28:38	1993597
117	44.96	ISE	15:28:38	1993595
502	44.98	ISE	15:29:55	1995852
16	44.97	ISE	15:30:08	1996381
60	44.98	ISE	15:30:19	1996634
222	44.98	ISE	15:30:19	1996632
150	44.98	ISE	15:30:19	1996630
127	44.99	ISE	15:30:48	1997312
129	44.99	ISE	15:30:48	1997310
57	44.99	ISE	15:30:48	1997308
471	44.98	ISE	15:31:07	1997827
426	45.00	ISE	15:31:26	1998329
131	45.00	ISE	15:31:26	1998323
335	45.00	ISE	15:31:26	1998325
787	45.00	ISE	15:32:17	1999867
139	45.00	ISE	15:32:55	2000851
150	45.00	ISE	15:32:55	2000849
142	45.00	ISE	15:32:55	2000847
45	45.00	ISE	15:32:55	2000845
13	45.00	ISE	15:32:55	2000843
441	44.98	ISE	15:33:22	2002009
150	44.99	ISE	15:33:46	2002824
190	44.99	ISE	15:34:16	2003633
150	44.99	ISE	15:34:16	2003629
158	44.99	ISE	15:34:16	2003631
62	44.99	ISE	15:35:20	2005402
77	44.99	ISE	15:35:20	2005389
46	44.99	ISE	15:35:20	2005387
391	44.99	ISE	15:35:22	2005465
476	44.99	ISE	15:35:23	2005468
58	44.99	ISE	15:36:13	2006939
127	44.99	ISE	15:36:13	2006937
129	44.99	ISE	15:36:13	2006935
150	44.99	ISE	15:36:13	2006933
10	44.99	ISE	15:36:13	2006931
218	44.98	ISE	15:36:13	2006929
129	44.98	ISE	15:36:13	2006927
188	44.98	ISE	15:36:13	2006908
254	44.98	ISE	15:36:13	2006910
15	44.98	ISE	15:36:13	2006906
38	44.98	ISE	15:36:13	2006904
150	44.95	ISE	15:37:30	2009272
14	44.95	ISE	15:37:30	2009269
60	44.97	ISE	15:37:48	2009578
122	44.97	ISE	15:37:48	2009580
220	44.97	ISE	15:37:48	2009582
439	44.96	ISE	15:37:51	2009613
268	44.98	ISE	15:38:47	2011101
150	44.98	ISE	15:38:47	2011099
127	44.98	ISE	15:39:11	2011781
150	44.98	ISE	15:39:13	2011812
72	44.98	ISE	15:39:16	2011938
78	44.99	ISE	15:39:37	2012490
474	44.99	ISE	15:39:38	2012505
497	44.98	ISE	15:39:39	2012680
466	44.96	ISE	15:40:20	2013743
150	44.96	ISE	15:41:03	2014997
127	44.96	ISE	15:41:03	2014995
129	44.96	ISE	15:41:03	2014993
469	44.95	ISE	15:41:04	2015061
150	44.93	ISE	15:42:21	2017109
150	44.93	ISE	15:42:21	2017098
150	44.93	ISE	15:42:21	2017094
188	44.92	ISE	15:42:56	2017899
129	44.92	ISE	15:42:56	2017897
150	44.92	ISE	15:42:56	2017895
25	44.92	ISE	15:42:56	2017885
150	44.92	ISE	15:42:56	2017881
326	44.92	ISE	15:42:56	2017883
460	44.91	ISE	15:43:07	2018168
496	44.88	ISE	15:43:52	2019308
65	44.87	ISE	15:44:29	2020563
37	44.87	ISE	15:44:29	2020561
336	44.87	ISE	15:44:29	2020559
265	44.91	ISE	15:46:03	2023136
150	44.91	ISE	15:46:03	2023134
1,339	44.92	ISE	15:46:07	2023248
468	44.94	ISE	15:46:51	2024489
440	44.92	ISE	15:47:46	2026431
91	44.92	ISE	15:47:56	2026609
59	44.92	ISE	15:47:56	2026607
101	44.92	ISE	15:48:03	2026793
315	44.92	ISE	15:48:03	2026791
227	44.91	ISE	15:48:38	2027817
441	44.91	ISE	15:49:00	2028326
150	44.94	ISE	15:49:29	2029420
150	44.94	ISE	15:49:31	2029496
150	44.94	ISE	15:49:31	2029484
13	44.95	ISE	15:49:59	2030403
27	44.95	ISE	15:49:59	2030401
449	44.96	ISE	15:50:16	2030740
269	44.95	ISE	15:50:18	2030760
46	44.97	ISE	15:50:50	2031464
15	44.97	ISE	15:50:50	2031454
149	44.97	ISE	15:50:50	2031456
170	44.97	ISE	15:50:50	2031458
79	44.97	ISE	15:50:50	2031460
69	44.97	ISE	15:50:50	2031462
165	44.97	ISE	15:50:52	2031526
156	44.96	ISE	15:51:18	2032189
129	44.96	ISE	15:51:18	2032187
150	44.96	ISE	15:51:18	2032185
476	44.95	ISE	15:51:18	2032183
41	44.95	ISE	15:52:15	2033389
98	44.95	ISE	15:52:15	2033393
322	44.95	ISE	15:52:15	2033391
409	44.97	ISE	15:53:18	2034739
468	44.96	ISE	15:53:22	2034904
184	44.95	ISE	15:53:54	2035494
150	44.95	ISE	15:53:54	2035492
170	44.95	ISE	15:53:54	2035488
231	44.96	ISE	15:54:36	2036677
129	44.96	ISE	15:54:36	2036675
143	44.96	ISE	15:54:36	2036679
418	44.96	ISE	15:54:36	2036672
473	44.96	ISE	15:55:16	2037718
430	44.98	ISE	15:56:14	2039066
150	44.98	ISE	15:56:28	2039316
58	44.99	ISE	15:57:05	2040249
150	44.99	ISE	15:57:05	2040247
84	44.99	ISE	15:57:05	2040245
45	44.99	ISE	15:57:05	2040243
158	44.98	ISE	15:57:05	2040241
507	44.98	ISE	15:57:05	2040223
358	44.96	ISE	15:57:28	2040954
69	44.96	ISE	15:57:28	2040952
596	44.93	ISE	15:58:27	2042448
396	44.92	ISE	15:58:52	2043482
111	44.92	ISE	15:58:52	2043480
543	44.93	ISE	15:59:45	2045334
453	44.94	ISE	15:59:56	2045918
150	44.97	ISE	16:02:56	2051790
158	44.97	ISE	16:02:56	2051787
285	44.97	ISE	16:02:56	2051770
11	44.97	ISE	16:02:56	2051768
97	44.97	ISE	16:02:56	2051772
162	44.97	ISE	16:02:56	2051766
600	44.97	ISE	16:02:56	2051764
150	44.97	ISE	16:02:56	2051762
585	44.97	ISE	16:02:56	2051760
43	44.97	ISE	16:02:56	2051758
310	44.97	ISE	16:03:02	2051939
500	44.98	ISE	16:03:16	2052356
350	44.97	ISE	16:03:22	2052510
141	44.97	ISE	16:03:22	2052506
9	44.97	ISE	16:03:22	2052508
1,025	44.98	ISE	16:03:31	2052795
9	44.97	ISE	16:03:31	2052793
45	44.96	ISE	16:04:26	2054237
227	44.96	ISE	16:04:26	2054235
129	44.96	ISE	16:04:26	2054233
158	44.96	ISE	16:04:26	2054231
349	44.96	ISE	16:04:26	2054229
35	44.96	ISE	16:04:26	2054227
28	44.96	ISE	16:04:26	2054225
129	44.96	ISE	16:04:34	2054436
158	44.96	ISE	16:04:34	2054438
165	44.96	ISE	16:04:34	2054440
462	44.95	ISE	16:04:56	2055055
55	44.95	ISE	16:04:56	2055053
326	44.96	ISE	16:05:20	2055870
109	44.96	ISE	16:05:27	2056115
440	44.96	ISE	16:05:27	2056113
11	44.96	ISE	16:05:27	2056014
35	44.97	ISE	16:05:33	2056248
42	44.97	ISE	16:05:33	2056246
216	44.97	ISE	16:05:33	2056244
491	44.98	ISE	16:05:50	2056596
225	44.97	ISE	16:06:19	2057517
225	44.97	ISE	16:06:31	2057813
225	44.97	ISE	16:06:38	2057916
226	44.98	ISE	16:06:53	2058287
226	44.97	ISE	16:06:55	2058334
426	44.97	ISE	16:06:55	2058332
154	44.97	ISE	16:07:18	2058970
250	44.97	ISE	16:07:18	2058974
100	44.97	ISE	16:07:18	2058972
196	44.98	ISE	16:07:53	2059796
243	44.98	ISE	16:07:54	2059852
338	44.98	ISE	16:07:54	2059850
221	44.98	ISE	16:07:54	2059848
499	44.97	ISE	16:07:58	2059994
311	44.94	ISE	16:08:32	2061238
427	44.93	ISE	16:08:34	2061284
150	44.94	ISE	16:08:34	2061277
150	44.94	ISE	16:09:05	2062257
37	44.94	ISE	16:09:05	2062261
229	44.94	ISE	16:09:05	2062259
208	44.95	ISE	16:09:07	2062313
14	44.95	ISE	16:09:07	2062311
111	44.95	ISE	16:09:07	2062309
19	44.95	ISE	16:09:52	2063672
651	44.95	ISE	16:09:52	2063670
551	44.95	ISE	16:09:57	2063807
418	44.94	ISE	16:10:04	2064037
394	44.94	ISE	16:10:47	2065147
65	44.94	ISE	16:10:47	2065145
111	44.94	ISE	16:10:48	2065218
31	44.94	ISE	16:10:48	2065174
309	44.94	ISE	16:10:49	2065230
150	44.94	ISE	16:11:33	2066424
97	44.95	ISE	16:11:46	2066706
158	44.96	ISE	16:11:52	2066836
170	44.96	ISE	16:11:52	2066830
136	44.95	ISE	16:11:53	2066873
316	44.95	ISE	16:11:53	2066871
60	44.96	ISE	16:11:53	2066851
232	44.96	ISE	16:11:53	2066855
158	44.96	ISE	16:11:53	2066853
158	44.93	ISE	16:12:23	2067911
94	44.93	ISE	16:12:29	2068200
42	44.93	ISE	16:12:29	2068198
231	44.93	ISE	16:12:29	2068196
132	44.93	ISE	16:12:29	2068194
410	44.92	ISE	16:12:31	2068253
445	44.92	ISE	16:13:15	2069384
232	44.92	ISE	16:13:18	2069459
414	44.95	ISE	16:13:41	2070245
470	44.94	ISE	16:13:55	2070610
237	44.95	ISE	16:14:20	2071419
490	44.95	ISE	16:14:20	2071415
20	44.95	ISE	16:14:58	2072647
394	44.95	ISE	16:14:58	2072645
289	44.95	ISE	16:14:59	2072657
141	44.95	ISE	16:14:59	2072651
60	44.95	ISE	16:15:29	2073683
125	44.95	ISE	16:15:29	2073679
196	44.95	ISE	16:15:29	2073681
129	44.95	ISE	16:15:29	2073685
37	44.95	ISE	16:15:29	2073687
209	44.94	ISE	16:15:29	2073641
247	44.94	ISE	16:15:29	2073639
481	44.90	ISE	16:16:00	2075122
417	44.90	ISE	16:16:00	2075095
460	44.87	ISE	16:16:20	2076186
497	44.87	ISE	16:16:41	2077149
53	44.87	ISE	16:17:01	2077736
106	44.87	ISE	16:17:02	2077758
164	44.88	ISE	16:17:11	2078183
80	44.88	ISE	16:17:11	2078180
98	44.88	ISE	16:17:11	2078175
56	44.88	ISE	16:17:11	2078177
438	44.88	ISE	16:17:21	2078534
349	44.89	ISE	16:17:58	2079615
320	44.89	ISE	16:17:58	2079613
495	44.89	ISE	16:18:11	2079946
286	44.89	ISE	16:18:11	2079948
2	44.89	ISE	16:18:11	2079944
284	44.88	ISE	16:18:12	2080053

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

POSNKKBDCBKDAPN

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