Latest Share Chat

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: 6,260.00

Bid: 6,236.00

Ask: 6,240.00

Change: 48.00 (0.77%)

Spread: 4.00 (0.064%)

Open: 6,236.00

High: 6,274.00

Low: 6,140.00

Prev. Close: 6,212.00

Last checked at -

Transaction in Own Shares

3 Apr 2023 07:00

RNS Number : 0353V

CRH PLC

03 April 2023

3 April 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31 March 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:	188,821	61,129
Highest price paid per share:	€46.7650	GBp 4,107.0000
Lowest price paid per share:	€46.0900	GBp 4,059.0000
Volume weighted average price paid:	€46.5136	GBp 4,089.8885

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

Following settlement of the above transactions CRH will hold 9,646,001 of its ordinary shares in treasury which represents 1.282% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,494,337 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 31 March 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:		31/03/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	46.5136	188,821
London Stock Exchange (XLON)		GBp	4,089.8885	61,129

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
179	4,071	LSE	08:03:18	1570609
168	4,074	LSE	08:04:03	1571652
171	4,073	LSE	08:04:05	1571704
232	4,070	LSE	08:04:18	1572081
14	4,065	LSE	08:05:05	1573267
150	4,065	LSE	08:05:05	1573265
171	4,072	LSE	08:07:45	1577270
175	4,074	LSE	08:08:26	1578296
166	4,074	LSE	08:08:27	1578316
160	4,074	LSE	08:08:29	1578364
175	4,071	LSE	08:08:55	1579100
171	4,069	LSE	08:09:35	1580160
183	4,074	LSE	08:12:14	1584331
186	4,074	LSE	08:12:19	1584503
187	4,073	LSE	08:12:28	1584673
173	4,075	LSE	08:13:39	1586495
174	4,075	LSE	08:13:39	1586493
187	4,075	LSE	08:13:39	1586489
6	4,073	LSE	08:14:25	1587599
150	4,073	LSE	08:14:25	1587597
177	4,075	LSE	08:15:20	1589112
176	4,077	LSE	08:16:03	1590377
169	4,076	LSE	08:17:00	1591902
160	4,074	LSE	08:17:41	1593104
160	4,076	LSE	08:18:53	1594895
159	4,076	LSE	08:18:53	1594893
185	4,079	LSE	08:19:48	1596864
162	4,078	LSE	08:20:37	1598353
186	4,076	LSE	08:21:55	1600340
164	4,077	LSE	08:23:00	1602013
165	4,080	LSE	08:24:15	1603994
169	4,079	LSE	08:24:44	1604577
185	4,080	LSE	08:25:39	1606307
160	4,080	LSE	08:26:27	1607779
155	4,080	LSE	08:28:13	1610382
164	4,081	LSE	08:28:51	1611357
176	4,079	LSE	08:29:42	1613069
159	4,080	LSE	08:30:55	1615672
181	4,079	LSE	08:31:42	1617039
175	4,079	LSE	08:34:04	1621373
9	4,079	LSE	08:34:40	1622512
120	4,078	LSE	08:34:40	1622510
38	4,078	LSE	08:34:40	1622508
104	4,078	LSE	08:34:40	1622506
76	4,078	LSE	08:34:40	1622504
181	4,076	LSE	08:36:38	1625791
42	4,073	LSE	08:37:26	1627138
172	4,072	LSE	08:37:26	1627136
43	4,071	LSE	08:40:04	1631546
143	4,071	LSE	08:40:04	1631544
41	4,070	LSE	08:41:46	1634555
40	4,070	LSE	08:41:51	1634730
41	4,070	LSE	08:41:51	1634728
76	4,070	LSE	08:41:51	1634734
100	4,070	LSE	08:41:51	1634732
186	4,065	LSE	08:43:08	1636763
37	4,067	LSE	08:45:43	1641721
110	4,067	LSE	08:45:43	1641719
36	4,067	LSE	08:45:43	1641717
184	4,064	LSE	08:45:49	1641903
24	4,062	LSE	08:47:32	1645479
146	4,062	LSE	08:47:32	1645477
18	4,064	LSE	08:49:56	1651074
11	4,064	LSE	08:49:56	1651072
100	4,064	LSE	08:49:56	1651070
40	4,064	LSE	08:49:56	1651068
157	4,061	LSE	08:50:55	1653404
31	4,061	LSE	08:51:55	1655995
49	4,061	LSE	08:51:55	1655993
57	4,061	LSE	08:51:55	1655991
163	4,059	LSE	08:52:54	1658424
182	4,059	LSE	08:54:07	1661271
172	4,063	LSE	08:56:56	1668450
274	4,067	LSE	08:58:42	1673745
71	4,064	LSE	09:01:04	1680469
81	4,064	LSE	09:01:04	1680467
41	4,064	LSE	09:01:04	1680465
73	4,064	LSE	09:01:04	1680463
90	4,064	LSE	09:01:04	1680461
175	4,063	LSE	09:03:45	1684504
82	4,069	LSE	09:08:26	1693783
76	4,069	LSE	09:08:26	1693781
58	4,069	LSE	09:08:31	1695387
102	4,069	LSE	09:08:31	1695385
116	4,069	LSE	09:08:31	1695383
71	4,069	LSE	09:08:31	1695381
462	4,073	LSE	09:13:02	1701822
11	4,068	LSE	09:15:34	1705588
150	4,068	LSE	09:15:34	1705586
70	4,068	LSE	09:17:00	1707029
33	4,068	LSE	09:17:00	1707027
31	4,068	LSE	09:17:00	1707031
49	4,068	LSE	09:17:00	1707033
164	4,072	LSE	09:19:28	1710066
180	4,068	LSE	09:19:54	1710644
7	4,068	LSE	09:19:54	1710642
37	4,069	LSE	09:21:45	1712744
141	4,069	LSE	09:21:45	1712742
151	4,075	LSE	09:26:04	1718254
159	4,074	LSE	09:28:04	1720254
9	4,074	LSE	09:28:04	1720252
6	4,073	LSE	09:28:09	1720334
41	4,073	LSE	09:28:09	1720331
81	4,073	LSE	09:28:09	1720329
81	4,073	LSE	09:28:09	1720327
77	4,072	LSE	09:28:09	1720325
81	4,072	LSE	09:28:09	1720323
176	4,078	LSE	09:35:30	1729771
37	4,077	LSE	09:35:31	1729803
130	4,077	LSE	09:35:31	1729805
43	4,077	LSE	09:35:31	1729807
66	4,077	LSE	09:35:31	1729809
189	4,083	LSE	09:41:23	1738089
184	4,084	LSE	09:41:23	1738083
172	4,082	LSE	09:42:14	1739066
153	4,080	LSE	09:44:07	1741378
177	4,082	LSE	09:48:03	1745871
40	4,084	LSE	09:48:03	1745864
81	4,084	LSE	09:48:03	1745868
81	4,084	LSE	09:48:03	1745866
43	4,088	LSE	09:52:40	1753231
137	4,088	LSE	09:52:40	1753229
134	4,088	LSE	09:52:40	1753227
26	4,088	LSE	09:52:40	1753225
81	4,084	LSE	09:55:41	1757416
81	4,084	LSE	09:55:41	1757418
17	4,084	LSE	09:55:41	1757420
40	4,083	LSE	09:55:41	1757412
39	4,084	LSE	09:55:41	1757414
157	4,082	LSE	10:00:47	1764149
152	4,081	LSE	10:01:02	1764475
160	4,081	LSE	10:05:36	1769735
393	4,080	LSE	10:05:40	1769785
22	4,080	LSE	10:08:20	1772470
150	4,080	LSE	10:08:20	1772468
45	4,088	LSE	10:11:20	1775653
119	4,088	LSE	10:11:20	1775655
16	4,088	LSE	10:11:20	1775657
90	4,092	LSE	10:13:43	1778270
41	4,092	LSE	10:13:43	1778268
81	4,091	LSE	10:14:02	1778537
81	4,091	LSE	10:14:02	1778535
39	4,091	LSE	10:14:02	1778533
123	4,094	LSE	10:15:55	1780460
44	4,094	LSE	10:15:55	1780458
39	4,095	LSE	10:18:39	1783729
81	4,095	LSE	10:18:39	1783727
31	4,095	LSE	10:18:39	1783731
184	4,094	LSE	10:18:39	1783725
83	4,095	LSE	10:19:58	1785455
87	4,091	LSE	10:21:42	1787313
80	4,091	LSE	10:21:42	1787311
183	4,090	LSE	10:25:16	1790958
178	4,093	LSE	10:27:35	1793388
174	4,096	LSE	10:30:21	1797208
158	4,096	LSE	10:30:52	1797949
63	4,096	LSE	10:32:49	1800929
112	4,096	LSE	10:32:49	1800927
162	4,096	LSE	10:34:44	1802809
71	4,092	LSE	10:36:04	1804451
111	4,092	LSE	10:36:04	1804449
70	4,094	LSE	10:40:03	1810476
86	4,094	LSE	10:40:03	1810474
179	4,094	LSE	10:41:20	1811793
20	4,092	LSE	10:42:01	1812402
145	4,092	LSE	10:42:01	1812404
30	4,093	LSE	10:44:21	1814985
142	4,093	LSE	10:44:21	1814983
54	4,094	LSE	10:46:45	1817783
100	4,094	LSE	10:46:45	1817781
18	4,096	LSE	10:48:58	1820609
150	4,096	LSE	10:48:58	1820607
150	4,093	LSE	10:49:43	1821824
27	4,093	LSE	10:49:43	1821826
181	4,090	LSE	10:51:47	1824273
84	4,092	LSE	10:54:44	1827647
83	4,092	LSE	10:54:44	1827645
170	4,091	LSE	10:55:34	1828487
162	4,097	LSE	10:59:24	1833607
3	4,095	LSE	11:01:08	1834874
150	4,095	LSE	11:01:08	1834872
173	4,096	LSE	11:01:08	1834870
41	4,090	LSE	11:02:30	1835869
41	4,090	LSE	11:02:30	1835871
94	4,090	LSE	11:02:30	1835867
171	4,088	LSE	11:04:44	1837163
162	4,088	LSE	11:06:04	1837936
32	4,091	LSE	11:10:31	1840789
1	4,091	LSE	11:10:31	1840787
141	4,091	LSE	11:10:35	1840859
65	4,090	LSE	11:11:03	1841141
103	4,090	LSE	11:11:04	1841145
157	4,097	LSE	11:15:13	1843581
12	4,097	LSE	11:15:13	1843583
168	4,097	LSE	11:15:59	1844081
45	4,092	LSE	11:20:31	1846858
30	4,092	LSE	11:20:31	1846856
86	4,092	LSE	11:20:31	1846854
139	4,093	LSE	11:20:31	1846849
27	4,093	LSE	11:20:31	1846847
169	4,092	LSE	11:23:23	1848451
34	4,094	LSE	11:26:00	1849994
150	4,094	LSE	11:26:00	1849992
2	4,095	LSE	11:26:00	1849987
172	4,095	LSE	11:26:00	1849979
52	4,094	LSE	11:29:06	1851796
81	4,094	LSE	11:29:06	1851794
37	4,094	LSE	11:29:06	1851792
4	4,086	LSE	11:29:57	1852315
81	4,086	LSE	11:29:57	1852313
81	4,086	LSE	11:29:57	1852311
7	4,090	LSE	11:33:27	1854081
154	4,090	LSE	11:33:27	1854083
3	4,087	LSE	11:34:44	1854932
168	4,087	LSE	11:35:32	1855348
46	4,087	LSE	11:37:47	1856498
136	4,087	LSE	11:37:47	1856496
171	4,091	LSE	11:43:25	1859634
8	4,089	LSE	11:43:33	1859704
150	4,089	LSE	11:43:33	1859702
178	4,087	LSE	11:44:09	1860077
22	4,079	LSE	11:45:45	1860963
150	4,079	LSE	11:45:45	1860961
164	4,079	LSE	11:47:35	1861938
302	4,082	LSE	11:51:47	1864393
184	4,079	LSE	11:57:36	1868679
150	4,085	LSE	11:59:26	1870565
2	4,085	LSE	12:00:58	1871779
154	4,085	LSE	12:00:58	1871777
159	4,085	LSE	12:01:02	1871856
185	4,084	LSE	12:01:55	1872399
153	4,081	LSE	12:04:00	1874450
172	4,083	LSE	12:06:36	1875891
5	4,083	LSE	12:06:36	1875889
161	4,084	LSE	12:08:18	1876697
81	4,093	LSE	12:14:12	1880080
40	4,093	LSE	12:14:12	1880076
36	4,093	LSE	12:14:12	1880078
81	4,093	LSE	12:14:12	1880082
46	4,093	LSE	12:14:12	1880084
175	4,092	LSE	12:14:12	1880072
160	4,093	LSE	12:17:49	1881784
126	4,096	LSE	12:21:02	1883822
49	4,096	LSE	12:21:02	1883820
19	4,097	LSE	12:22:00	1885179
139	4,097	LSE	12:22:00	1885177
151	4,098	LSE	12:24:00	1887317
113	4,099	LSE	12:26:06	1889454
42	4,099	LSE	12:26:06	1889452
176	4,097	LSE	12:29:46	1892779
10	4,098	LSE	12:33:49	1895146
150	4,098	LSE	12:33:49	1895144
178	4,098	LSE	12:34:40	1895675
168	4,097	LSE	12:35:08	1896058
150	4,097	LSE	12:37:20	1897238
25	4,097	LSE	12:37:20	1897240
157	4,092	LSE	12:42:43	1900363
162	4,090	LSE	12:43:03	1900542
166	4,094	LSE	12:45:48	1901950
154	4,093	LSE	12:46:31	1902368
134	4,092	LSE	12:50:33	1904787
50	4,092	LSE	12:50:33	1904785
43	4,091	LSE	12:52:19	1905657
43	4,091	LSE	12:52:19	1905653
94	4,091	LSE	12:52:19	1905655
80	4,089	LSE	12:55:12	1907510
96	4,089	LSE	12:55:12	1907508
31	4,092	LSE	12:58:43	1909502
124	4,092	LSE	12:58:43	1909500
166	4,093	LSE	13:00:21	1910517
161	4,092	LSE	13:00:44	1910746
37	4,092	LSE	13:03:33	1912296
150	4,092	LSE	13:03:33	1912294
85	4,091	LSE	13:06:18	1913717
96	4,091	LSE	13:06:18	1913715
54	4,092	LSE	13:12:02	1917149
107	4,092	LSE	13:12:10	1917231
171	4,095	LSE	13:13:21	1917806
175	4,095	LSE	13:16:00	1919494
178	4,095	LSE	13:16:27	1919784
84	4,097	LSE	13:18:59	1921553
86	4,097	LSE	13:18:59	1921551
100	4,097	LSE	13:20:11	1922967
38	4,097	LSE	13:20:11	1922965
100	4,097	LSE	13:21:11	1923564
40	4,097	LSE	13:21:11	1923562
81	4,098	LSE	13:24:40	1926010
81	4,098	LSE	13:24:40	1926008
23	4,098	LSE	13:24:40	1926014
42	4,098	LSE	13:24:40	1926012
51	4,098	LSE	13:25:57	1927027
81	4,098	LSE	13:25:57	1927020
41	4,098	LSE	13:25:57	1927025
81	4,098	LSE	13:25:57	1927023
150	4,098	LSE	13:28:45	1928665
8	4,098	LSE	13:29:37	1929628
27	4,098	LSE	13:29:50	1930039
125	4,098	LSE	13:29:50	1930037
25	4,098	LSE	13:29:50	1930035
74	4,097	LSE	13:31:11	1933410
97	4,097	LSE	13:31:11	1933408
152	4,097	LSE	13:31:49	1934088
180	4,096	LSE	13:32:05	1934528
114	4,097	LSE	13:33:51	1936438
58	4,097	LSE	13:33:51	1936440
178	4,097	LSE	13:34:30	1937100
155	4,096	LSE	13:34:32	1937126
160	4,100	LSE	13:38:08	1940308
166	4,101	LSE	13:39:38	1941693
162	4,103	LSE	13:40:36	1942718
100	4,102	LSE	13:40:45	1942841
180	4,101	LSE	13:42:39	1944378
157	4,105	LSE	13:45:44	1946957
178	4,106	LSE	13:45:44	1946955
171	4,107	LSE	13:47:17	1948167
161	4,107	LSE	13:48:02	1948698
182	4,107	LSE	13:49:41	1950088
81	4,106	LSE	13:53:10	1952756
81	4,106	LSE	13:53:10	1952754
38	4,106	LSE	13:53:10	1952752
164	4,104	LSE	13:53:11	1952782
43	4,104	LSE	13:56:30	1955640
81	4,104	LSE	13:56:30	1955642
81	4,104	LSE	13:56:30	1955644
118	4,104	LSE	13:57:16	1956191
36	4,104	LSE	13:57:16	1956189
119	4,098	LSE	13:58:35	1957335
59	4,098	LSE	13:58:35	1957333
163	4,106	LSE	14:02:22	1960802
81	4,107	LSE	14:04:25	1962854
38	4,107	LSE	14:04:25	1962852
182	4,106	LSE	14:04:37	1963055
81	4,107	LSE	14:04:37	1963049
39	4,107	LSE	14:04:37	1963047
81	4,107	LSE	14:04:37	1963051
82	4,102	LSE	14:06:02	1964452
31	4,100	LSE	14:09:10	1967403
20	4,103	LSE	14:09:56	1968335
36	4,103	LSE	14:09:56	1968333
153	4,103	LSE	14:09:56	1968331
36	4,103	LSE	14:09:56	1968329
157	4,101	LSE	14:10:02	1968484
243	4,103	LSE	14:15:29	1973284
56	4,104	LSE	14:15:29	1973279
118	4,104	LSE	14:15:29	1973277
175	4,104	LSE	14:15:29	1973275
81	4,099	LSE	14:18:31	1976263
34	4,099	LSE	14:18:31	1976265
81	4,099	LSE	14:18:31	1976261
42	4,099	LSE	14:18:31	1976259
36	4,098	LSE	14:18:31	1976257
172	4,097	LSE	14:19:45	1977824
4	4,100	LSE	14:23:10	1980898
81	4,100	LSE	14:23:10	1980896
81	4,100	LSE	14:23:10	1980894
20	4,100	LSE	14:23:10	1980892
40	4,100	LSE	14:23:10	1980890
38	4,099	LSE	14:23:10	1980888
81	4,099	LSE	14:23:10	1980886
70	4,098	LSE	14:25:19	1983003
98	4,098	LSE	14:25:19	1983001
185	4,104	LSE	14:27:17	1984869
180	4,104	LSE	14:27:54	1985440
176	4,101	LSE	14:30:02	1989662
167	4,101	LSE	14:30:02	1989597
34	4,099	LSE	14:30:56	1993935
117	4,099	LSE	14:30:56	1993939
13	4,099	LSE	14:30:56	1993937
45	4,103	LSE	14:32:30	1998070
106	4,103	LSE	14:32:30	1998072
23	4,103	LSE	14:32:44	1998558
37	4,103	LSE	14:32:44	1998556
81	4,103	LSE	14:32:44	1998554
81	4,103	LSE	14:32:44	1998552
167	4,103	LSE	14:32:44	1998548
115	4,105	LSE	14:33:12	1999559
81	4,105	LSE	14:33:12	1999557
37	4,105	LSE	14:33:12	1999555
162	4,104	LSE	14:33:14	1999760
8	4,105	LSE	14:34:05	2001128
150	4,105	LSE	14:34:05	2001126
89	4,104	LSE	14:34:32	2001949
30	4,104	LSE	14:34:32	2001947
6	4,104	LSE	14:34:32	2001945
177	4,105	LSE	14:34:32	2001943
47	4,104	LSE	14:34:35	2002063
157	4,102	LSE	14:35:36	2003908
153	4,106	LSE	14:36:36	2005494
184	4,107	LSE	14:37:38	2007459
162	4,106	LSE	14:37:52	2007780
81	4,104	LSE	14:38:28	2008730
81	4,104	LSE	14:38:28	2008728
39	4,104	LSE	14:38:28	2008726
162	4,107	LSE	14:39:52	2010950
186	4,106	LSE	14:41:35	2013967
186	4,106	LSE	14:41:35	2013965
33	4,105	LSE	14:41:46	2014223
152	4,105	LSE	14:41:46	2014225
110	4,102	LSE	14:43:15	2016635
37	4,102	LSE	14:43:15	2016633
175	4,102	LSE	14:44:44	2019205
34	4,102	LSE	14:44:44	2019203
130	4,101	LSE	14:44:44	2019201
21	4,102	LSE	14:44:44	2019196
147	4,102	LSE	14:44:44	2019194
163	4,103	LSE	14:47:12	2023896
49	4,103	LSE	14:47:12	2023892
136	4,103	LSE	14:47:12	2023894
185	4,102	LSE	14:47:42	2024695
174	4,104	LSE	14:49:16	2027467
180	4,104	LSE	14:49:30	2027935
30	4,101	LSE	14:50:13	2029427
130	4,101	LSE	14:50:13	2029425
60	4,101	LSE	14:51:02	2030827
81	4,101	LSE	14:51:02	2030825
38	4,101	LSE	14:51:02	2030823
135	4,100	LSE	14:51:02	2030821
13	4,100	LSE	14:51:02	2030819
31	4,100	LSE	14:51:02	2030817
91	4,101	LSE	14:53:41	2035174
85	4,101	LSE	14:53:41	2035170
81	4,101	LSE	14:54:00	2035657
81	4,101	LSE	14:54:00	2035655
160	4,098	LSE	14:55:27	2037896
17	4,097	LSE	14:55:58	2038638
81	4,097	LSE	14:55:58	2038636
152	4,097	LSE	14:55:58	2038632
81	4,097	LSE	14:55:58	2038634
178	4,096	LSE	14:58:06	2042544
57	4,098	LSE	14:59:39	2045129
24	4,097	LSE	14:59:50	2045560
181	4,098	LSE	15:00:52	2049130
155	4,098	LSE	15:01:50	2051698
169	4,098	LSE	15:02:04	2052118
1	4,098	LSE	15:02:26	2053009
81	4,101	LSE	15:03:32	2054778
134	4,101	LSE	15:03:32	2054776
81	4,101	LSE	15:03:32	2054774
38	4,101	LSE	15:03:32	2054772
38	4,101	LSE	15:03:32	2054770
154	4,100	LSE	15:03:32	2054731
81	4,103	LSE	15:05:29	2057984
36	4,103	LSE	15:05:29	2057986
159	4,104	LSE	15:05:29	2057972
179	4,102	LSE	15:06:15	2059425
172	4,102	LSE	15:07:21	2061347
158	4,106	LSE	15:09:28	2064561
172	4,106	LSE	15:09:28	2064559
145	4,105	LSE	15:09:34	2064739
30	4,105	LSE	15:09:34	2064737
91	4,102	LSE	15:11:02	2067500
85	4,102	LSE	15:11:02	2067498
81	4,100	LSE	15:11:21	2068037
36	4,100	LSE	15:11:21	2068035
50	4,100	LSE	15:11:21	2068039
178	4,098	LSE	15:13:21	2071169
173	4,099	LSE	15:15:00	2073694
181	4,099	LSE	15:15:00	2073691
30	4,099	LSE	15:15:44	2075350
24	4,099	LSE	15:15:44	2075346
99	4,099	LSE	15:15:44	2075348
42	4,098	LSE	15:17:14	2077692
110	4,098	LSE	15:17:14	2077690
27	4,099	LSE	15:18:09	2079186
150	4,099	LSE	15:18:09	2079184
81	4,099	LSE	15:19:20	2081242
81	4,099	LSE	15:19:20	2081240
25	4,099	LSE	15:19:20	2081238
36	4,094	LSE	15:20:15	2082862
73	4,094	LSE	15:20:15	2082866
81	4,094	LSE	15:20:15	2082864
10	4,095	LSE	15:22:44	2086675
50	4,095	LSE	15:22:44	2086668
10	4,095	LSE	15:22:44	2086666
27	4,095	LSE	15:25:04	2090023
167	4,094	LSE	15:25:05	2090116
159	4,093	LSE	15:25:49	2091963
150	4,093	LSE	15:26:26	2092866
27	4,093	LSE	15:26:26	2092868
94	4,092	LSE	15:26:36	2093071
61	4,092	LSE	15:26:36	2093073
81	4,091	LSE	15:26:45	2093271
22	4,094	LSE	15:27:57	2095258
150	4,094	LSE	15:27:57	2095256
40	4,093	LSE	15:28:03	2095517
81	4,093	LSE	15:28:03	2095515
19	4,091	LSE	15:28:36	2096451
150	4,091	LSE	15:28:36	2096449
18	4,091	LSE	15:29:40	2097837
133	4,091	LSE	15:29:40	2097839
120	4,091	LSE	15:29:42	2097917
81	4,091	LSE	15:29:42	2097915
160	4,091	LSE	15:31:15	2100621
36	4,091	LSE	15:31:19	2100714
81	4,091	LSE	15:31:19	2100712
365	4,091	LSE	15:32:20	2101960
81	4,094	LSE	15:33:41	2103846
38	4,094	LSE	15:33:41	2103848
50	4,094	LSE	15:33:41	2103850
179	4,094	LSE	15:33:41	2103844
43	4,092	LSE	15:35:21	2106150
166	4,091	LSE	15:35:22	2106171
81	4,092	LSE	15:36:10	2107352
81	4,092	LSE	15:36:10	2107350
48	4,092	LSE	15:36:10	2107344
109	4,092	LSE	15:36:10	2107342
150	4,090	LSE	15:36:35	2107883
6	4,090	LSE	15:36:41	2107992
5	4,091	LSE	15:38:05	2109829
81	4,091	LSE	15:38:05	2109827
81	4,091	LSE	15:38:05	2109825
38	4,091	LSE	15:38:05	2109823
38	4,090	LSE	15:38:05	2109821
81	4,090	LSE	15:38:05	2109819
81	4,090	LSE	15:38:05	2109817
176	4,090	LSE	15:39:55	2112673
177	4,090	LSE	15:40:18	2113351
81	4,091	LSE	15:40:45	2113909
81	4,091	LSE	15:40:45	2113907
100	4,091	LSE	15:40:45	2113905
135	4,091	LSE	15:41:57	2116071
81	4,091	LSE	15:41:57	2116069
81	4,091	LSE	15:41:57	2116067
77	4,089	LSE	15:42:56	2117877
82	4,089	LSE	15:42:56	2117875
81	4,089	LSE	15:43:47	2119512
81	4,089	LSE	15:43:47	2119510
24	4,089	LSE	15:43:47	2119508
151	4,088	LSE	15:44:13	2120124
373	4,090	LSE	15:45:34	2122098
8	4,089	LSE	15:46:21	2123425
81	4,089	LSE	15:46:21	2123423
81	4,089	LSE	15:46:21	2123421
81	4,097	LSE	15:49:03	2127507
150	4,097	LSE	15:49:03	2127503
31	4,097	LSE	15:49:03	2127505
97	4,097	LSE	15:49:04	2127560
82	4,097	LSE	15:49:04	2127558
41	4,096	LSE	15:49:13	2127927
130	4,096	LSE	15:49:16	2128054
81	4,096	LSE	15:49:16	2128052
40	4,096	LSE	15:49:16	2128050
30	4,096	LSE	15:49:16	2128056
181	4,101	LSE	15:50:33	2130329
154	4,101	LSE	15:50:57	2130739
161	4,098	LSE	15:52:03	2132551
154	4,098	LSE	15:52:03	2132529
163	4,096	LSE	15:52:32	2133479
17	4,096	LSE	15:53:55	2135104
81	4,096	LSE	15:53:55	2135102
81	4,096	LSE	15:53:55	2135100
24	4,096	LSE	15:53:55	2135098
90	4,098	LSE	15:55:17	2137209
39	4,098	LSE	15:55:17	2137205
81	4,098	LSE	15:55:17	2137207
68	4,098	LSE	15:55:23	2137308
81	4,098	LSE	15:55:23	2137306
81	4,098	LSE	15:55:23	2137304
38	4,098	LSE	15:55:23	2137302
182	4,097	LSE	15:56:05	2138178
157	4,097	LSE	15:57:34	2140169
237	4,097	LSE	15:57:34	2140167
37	4,095	LSE	15:59:17	2142666
43	4,095	LSE	15:59:17	2142664
81	4,095	LSE	15:59:17	2142662
175	4,095	LSE	15:59:17	2142660
152	4,094	LSE	15:59:46	2143994
175	4,092	LSE	16:00:43	2147285
221	4,091	LSE	16:01:19	2148519
100	4,092	LSE	16:01:51	2149565
64	4,092	LSE	16:02:02	2149853
23	4,094	LSE	16:02:50	2151180
81	4,094	LSE	16:02:50	2151178
81	4,094	LSE	16:02:50	2151176
158	4,094	LSE	16:02:50	2151174
338	4,092	LSE	16:04:05	2153310
183	4,089	LSE	16:04:49	2154574
5	4,087	LSE	16:05:31	2155810
42	4,089	LSE	16:05:44	2156160
166	4,089	LSE	16:06:22	2157182
101	4,088	LSE	16:06:30	2157461
51	4,088	LSE	16:06:40	2157694
179	4,087	LSE	16:06:41	2157794
11	4,087	LSE	16:08:02	2160128
13	4,087	LSE	16:08:02	2160126
170	4,087	LSE	16:08:24	2160793
36	4,086	LSE	16:08:37	2161140
150	4,086	LSE	16:08:37	2161138
200	4,086	LSE	16:09:03	2161959
294	4,083	LSE	16:10:09	2163869

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
203	46.27	ISE	08:04:03	1571658
282	46.27	ISE	08:04:03	1571656
230	46.25	ISE	08:04:17	1572063
262	46.21	ISE	08:04:21	1572146
240	46.21	ISE	08:05:02	1573135
228	46.15	ISE	08:05:21	1573664
208	46.28	ISE	08:06:42	1575611
219	46.28	ISE	08:06:56	1575929
203	46.28	ISE	08:07:09	1576299
235	46.28	ISE	08:07:09	1576297
316	46.31	ISE	08:08:26	1578298
271	46.32	ISE	08:08:26	1578290
269	46.32	ISE	08:08:26	1578292
221	46.29	ISE	08:08:29	1578367
113	46.27	ISE	08:08:40	1578588
19	46.27	ISE	08:08:40	1578586
79	46.27	ISE	08:08:40	1578584
223	46.24	ISE	08:08:57	1579172
228	46.23	ISE	08:09:35	1580164
197	46.24	ISE	08:09:35	1580162
199	46.22	ISE	08:10:40	1582079
224	46.25	ISE	08:11:42	1583579
150	46.32	ISE	08:12:26	1584648
50	46.32	ISE	08:12:34	1584876
544	46.32	ISE	08:12:34	1584874
98	46.33	ISE	08:13:10	1585777
150	46.33	ISE	08:13:33	1586337
212	46.33	ISE	08:13:39	1586501
235	46.33	ISE	08:13:39	1586498
18	46.33	ISE	08:14:20	1587511
61	46.33	ISE	08:14:20	1587509
77	46.33	ISE	08:14:20	1587507
77	46.33	ISE	08:14:20	1587505
77	46.33	ISE	08:14:20	1587503
77	46.33	ISE	08:14:20	1587501
77	46.33	ISE	08:14:20	1587497
77	46.33	ISE	08:14:20	1587495
200	46.32	ISE	08:14:22	1587566
234	46.32	ISE	08:15:20	1589110
130	46.34	ISE	08:15:43	1589791
245	46.34	ISE	08:16:11	1590534
398	46.35	ISE	08:16:22	1590881
221	46.35	ISE	08:17:00	1591908
212	46.33	ISE	08:17:51	1593316
21	46.33	ISE	08:17:51	1593314
218	46.33	ISE	08:17:51	1593312
32	46.34	ISE	08:18:53	1594906
73	46.34	ISE	08:18:53	1594904
105	46.34	ISE	08:18:53	1594900
237	46.34	ISE	08:18:53	1594897
50	46.38	ISE	08:19:45	1596743
225	46.37	ISE	08:19:51	1596921
233	46.36	ISE	08:19:56	1597089
130	46.36	ISE	08:20:32	1598178
110	46.36	ISE	08:20:33	1598269
235	46.36	ISE	08:20:37	1598355
201	46.34	ISE	08:21:15	1599238
95	46.33	ISE	08:21:55	1600344
150	46.33	ISE	08:21:55	1600342
119	46.34	ISE	08:22:15	1600902
78	46.34	ISE	08:22:19	1600957
231	46.35	ISE	08:22:57	1601939
3	46.35	ISE	08:22:59	1602005
119	46.35	ISE	08:22:59	1602003
119	46.35	ISE	08:22:59	1602001
9	46.35	ISE	08:23:20	1602689
270	46.35	ISE	08:23:20	1602687
2	46.35	ISE	08:23:20	1602693
8	46.35	ISE	08:23:20	1602691
138	46.37	ISE	08:24:23	1604181
62	46.37	ISE	08:24:23	1604179
242	46.37	ISE	08:24:44	1604579
226	46.38	ISE	08:25:14	1605479
209	46.37	ISE	08:25:16	1605538
211	46.38	ISE	08:26:27	1607781
246	46.37	ISE	08:26:39	1608141
8	46.36	ISE	08:27:28	1609442
119	46.37	ISE	08:28:05	1610194
119	46.37	ISE	08:28:05	1610192
95	46.37	ISE	08:28:05	1610196
10	46.37	ISE	08:28:05	1610198
246	46.37	ISE	08:28:05	1610190
1	46.37	ISE	08:29:29	1612755
199	46.37	ISE	08:29:29	1612753
121	46.36	ISE	08:29:44	1613129
87	46.36	ISE	08:29:44	1613121
224	46.37	ISE	08:30:15	1614320
204	46.37	ISE	08:30:53	1615651
237	46.36	ISE	08:30:55	1615678
119	46.35	ISE	08:31:44	1617106
150	46.34	ISE	08:32:02	1617580
140	46.35	ISE	08:32:02	1617582
223	46.35	ISE	08:32:02	1617578
210	46.36	ISE	08:34:04	1621379
155	46.36	ISE	08:34:04	1621377
52	46.36	ISE	08:34:04	1621375
231	46.36	ISE	08:34:11	1621624
64	46.36	ISE	08:34:40	1622520
150	46.35	ISE	08:34:40	1622518
246	46.36	ISE	08:34:40	1622516
225	46.34	ISE	08:36:13	1624997
216	46.32	ISE	08:36:19	1625234
17	46.32	ISE	08:36:19	1625236
93	46.31	ISE	08:36:38	1625797
150	46.31	ISE	08:36:38	1625795
209	46.33	ISE	08:36:38	1625793
221	46.26	ISE	08:38:14	1628514
241	46.26	ISE	08:38:58	1629582
245	46.26	ISE	08:39:15	1630095
48	46.27	ISE	08:40:04	1631557
150	46.26	ISE	08:40:04	1631554
63	46.27	ISE	08:40:04	1631550
152	46.27	ISE	08:40:04	1631548
150	46.26	ISE	08:41:03	1633122
58	46.26	ISE	08:41:03	1633124
199	46.25	ISE	08:41:10	1633314
228	46.26	ISE	08:41:36	1634311
235	46.21	ISE	08:42:11	1635277
90	46.16	ISE	08:43:08	1636770
108	46.16	ISE	08:43:08	1636768
217	46.18	ISE	08:43:08	1636765
207	46.15	ISE	08:44:08	1638502
30	46.15	ISE	08:44:08	1638500
38	46.19	ISE	08:45:16	1640758
203	46.19	ISE	08:45:17	1640808
29	46.17	ISE	08:45:48	1641861
36	46.17	ISE	08:45:48	1641859
150	46.17	ISE	08:45:48	1641857
225	46.18	ISE	08:45:48	1641853
198	46.15	ISE	08:47:24	1645156
206	46.16	ISE	08:47:24	1645147
225	46.15	ISE	08:47:31	1645439
30	46.16	ISE	08:48:12	1646874
59	46.16	ISE	08:48:12	1646872
150	46.15	ISE	08:48:12	1646870
119	46.20	ISE	08:49:46	1650705
245	46.19	ISE	08:49:47	1650744
241	46.18	ISE	08:49:58	1651138
221	46.14	ISE	08:51:10	1654250
200	46.14	ISE	08:51:35	1655109
222	46.14	ISE	08:52:01	1656243
150	46.15	ISE	08:52:36	1657610
9	46.13	ISE	08:54:07	1661273
89	46.14	ISE	08:54:07	1661269
115	46.14	ISE	08:54:07	1661267
22	46.14	ISE	08:54:07	1661265
71	46.13	ISE	08:54:08	1661413
131	46.13	ISE	08:54:09	1661437
4	46.13	ISE	08:54:09	1661434
10	46.17	ISE	08:56:56	1668484
96	46.18	ISE	08:56:56	1668479
13	46.18	ISE	08:56:56	1668477
101	46.18	ISE	08:56:56	1668475
223	46.18	ISE	08:56:56	1668452
119	46.17	ISE	08:57:03	1668922
119	46.16	ISE	08:57:03	1668920
150	46.16	ISE	08:57:03	1668918
184	46.17	ISE	08:57:03	1668916
49	46.17	ISE	08:57:03	1668914
150	46.21	ISE	08:58:42	1673754
111	46.21	ISE	08:58:42	1673756
206	46.22	ISE	08:58:42	1673747
202	46.21	ISE	08:59:27	1676271
150	46.18	ISE	09:00:12	1679061
119	46.18	ISE	09:01:03	1680413
119	46.18	ISE	09:01:03	1680411
207	46.18	ISE	09:01:03	1680405
86	46.09	ISE	09:01:49	1681534
150	46.09	ISE	09:01:49	1681532
235	46.18	ISE	09:03:36	1684318
1	46.18	ISE	09:03:36	1684316
231	46.18	ISE	09:03:36	1684311
210	46.17	ISE	09:03:45	1684506
6	46.16	ISE	09:04:09	1685235
12	46.16	ISE	09:04:09	1685233
43	46.16	ISE	09:04:09	1685231
150	46.16	ISE	09:04:09	1685229
140	46.16	ISE	09:04:09	1685227
204	46.19	ISE	09:06:05	1688430
1	46.19	ISE	09:06:05	1688428
202	46.19	ISE	09:06:31	1689155
220	46.19	ISE	09:06:31	1689153
200	46.20	ISE	09:07:37	1690908
199	46.22	ISE	09:08:04	1691762
245	46.23	ISE	09:08:26	1693787
10	46.19	ISE	09:08:41	1695637
198	46.19	ISE	09:08:41	1695635
292	46.22	ISE	09:11:37	1699704
240	46.22	ISE	09:11:37	1699701
50	46.27	ISE	09:12:46	1701403
42	46.28	ISE	09:13:07	1701948
148	46.28	ISE	09:13:39	1702729
150	46.28	ISE	09:13:39	1702727
150	46.27	ISE	09:13:50	1703064
30	46.27	ISE	09:13:50	1703068
60	46.27	ISE	09:13:50	1703066
29	46.28	ISE	09:13:50	1703059
200	46.28	ISE	09:13:50	1703057
217	46.25	ISE	09:15:34	1705584
224	46.25	ISE	09:16:56	1706960
199	46.26	ISE	09:16:56	1706958
150	46.25	ISE	09:16:57	1706980
235	46.27	ISE	09:18:18	1708396
221	46.27	ISE	09:18:18	1708394
154	46.28	ISE	09:19:00	1709444
201	46.29	ISE	09:19:26	1710022
150	46.28	ISE	09:19:28	1710045
78	46.28	ISE	09:19:28	1710047
246	46.26	ISE	09:21:43	1712672
150	46.25	ISE	09:21:45	1712740
201	46.26	ISE	09:21:45	1712734
19	46.26	ISE	09:21:45	1712732
48	46.23	ISE	09:22:40	1714008
150	46.23	ISE	09:22:40	1714006
150	46.24	ISE	09:23:58	1715329
43	46.29	ISE	09:24:27	1716200
50	46.29	ISE	09:24:27	1716198
150	46.29	ISE	09:24:27	1716196
230	46.30	ISE	09:25:12	1717171
150	46.30	ISE	09:25:53	1717975
203	46.29	ISE	09:25:53	1717973
230	46.29	ISE	09:27:05	1719153
198	46.30	ISE	09:28:03	1720240
192	46.29	ISE	09:28:08	1720312
11	46.29	ISE	09:28:08	1720310
242	46.29	ISE	09:29:15	1721553
207	46.28	ISE	09:29:30	1721900
198	46.31	ISE	09:31:01	1723570
212	46.30	ISE	09:31:03	1723622
230	46.29	ISE	09:31:11	1723761
86	46.29	ISE	09:32:34	1725389
150	46.29	ISE	09:32:34	1725387
84	46.34	ISE	09:34:39	1728413
208	46.34	ISE	09:34:39	1728407
112	46.33	ISE	09:34:44	1728635
119	46.33	ISE	09:34:44	1728633
50	46.33	ISE	09:34:44	1728631
90	46.33	ISE	09:35:31	1729815
66	46.33	ISE	09:35:31	1729813
90	46.33	ISE	09:35:31	1729811
241	46.37	ISE	09:38:33	1734201
323	46.36	ISE	09:38:57	1734804
150	46.37	ISE	09:39:05	1735037
150	46.36	ISE	09:39:43	1736085
62	46.36	ISE	09:39:43	1736087
298	46.41	ISE	09:41:15	1737944
212	46.40	ISE	09:41:20	1738031
231	46.40	ISE	09:41:23	1738087
33	46.40	ISE	09:41:23	1738085
229	46.39	ISE	09:42:02	1738865
226	46.36	ISE	09:44:07	1741382
240	46.37	ISE	09:44:07	1741380
211	46.39	ISE	09:45:50	1743264
124	46.40	ISE	09:47:13	1744921
138	46.40	ISE	09:47:13	1744918
230	46.39	ISE	09:47:15	1744938
198	46.39	ISE	09:47:29	1745184
150	46.38	ISE	09:48:03	1745889
227	46.40	ISE	09:50:18	1749729
119	46.41	ISE	09:50:47	1750539
50	46.41	ISE	09:50:47	1750537
66	46.43	ISE	09:51:28	1751391
150	46.43	ISE	09:51:28	1751389
90	46.44	ISE	09:52:40	1753240
121	46.44	ISE	09:52:40	1753238
150	46.44	ISE	09:52:40	1753236
203	46.44	ISE	09:52:40	1753234
117	46.43	ISE	09:53:29	1754619
150	46.42	ISE	09:53:41	1754858
197	46.39	ISE	09:54:38	1756094
204	46.38	ISE	09:54:57	1756432
72	46.36	ISE	09:56:44	1758643
150	46.36	ISE	09:56:44	1758641
202	46.35	ISE	09:57:06	1759115
11	46.38	ISE	10:00:07	1763540
225	46.38	ISE	10:00:27	1763856
264	46.37	ISE	10:01:01	1764442
285	46.37	ISE	10:01:01	1764428
237	46.36	ISE	10:01:11	1764705
207	46.36	ISE	10:02:03	1765489
150	46.37	ISE	10:03:39	1767139
211	46.37	ISE	10:03:39	1767125
150	46.37	ISE	10:04:18	1768613
200	46.38	ISE	10:04:53	1769064
224	46.38	ISE	10:05:25	1769539
230	46.38	ISE	10:05:58	1770191
230	46.40	ISE	10:07:36	1771738
75	46.40	ISE	10:07:59	1772055
150	46.40	ISE	10:07:59	1772053
202	46.39	ISE	10:08:03	1772181
223	46.43	ISE	10:10:12	1774342
422	46.46	ISE	10:11:14	1775532
97	46.46	ISE	10:11:20	1775665
119	46.46	ISE	10:11:20	1775663
74	46.45	ISE	10:11:20	1775661
170	46.45	ISE	10:11:20	1775659
243	46.48	ISE	10:13:43	1778266
203	46.48	ISE	10:14:02	1778531
202	46.52	ISE	10:15:55	1780462
150	46.51	ISE	10:15:59	1780517
7	46.51	ISE	10:15:59	1780515
29	46.52	ISE	10:16:54	1781391
150	46.53	ISE	10:17:09	1781577
172	46.52	ISE	10:17:37	1782080
207	46.52	ISE	10:17:44	1782209
226	46.53	ISE	10:19:11	1784462
60	46.53	ISE	10:19:45	1785280
150	46.53	ISE	10:19:45	1785278
197	46.52	ISE	10:19:45	1785275
36	46.52	ISE	10:19:45	1785273
204	46.52	ISE	10:21:00	1786685
51	46.48	ISE	10:22:00	1787582
150	46.48	ISE	10:22:00	1787580
61	46.47	ISE	10:23:00	1788706
149	46.47	ISE	10:23:00	1788704
150	46.47	ISE	10:25:21	1791033
34	46.46	ISE	10:25:51	1791497
204	46.46	ISE	10:25:51	1791495
150	46.47	ISE	10:26:59	1792663
75	46.49	ISE	10:27:37	1793410
289	46.50	ISE	10:28:45	1794863
4	46.53	ISE	10:30:21	1797241
4	46.53	ISE	10:30:21	1797239
20	46.53	ISE	10:30:21	1797237
2	46.53	ISE	10:30:21	1797235
66	46.53	ISE	10:30:21	1797233
18	46.53	ISE	10:30:21	1797231
20	46.53	ISE	10:30:21	1797229
68	46.53	ISE	10:30:21	1797224
85	46.54	ISE	10:30:21	1797215
119	46.54	ISE	10:30:21	1797213
251	46.54	ISE	10:30:21	1797211
13	46.54	ISE	10:30:43	1797796
106	46.54	ISE	10:30:43	1797794
7	46.54	ISE	10:30:53	1797976
71	46.54	ISE	10:30:53	1797974
150	46.54	ISE	10:30:53	1797972
206	46.54	ISE	10:30:53	1797967
219	46.53	ISE	10:32:40	1800711
224	46.53	ISE	10:33:58	1802082
214	46.54	ISE	10:34:29	1802583
108	46.52	ISE	10:34:44	1802817
101	46.52	ISE	10:34:44	1802815
32	46.52	ISE	10:34:44	1802813
200	46.49	ISE	10:36:04	1804447
165	46.49	ISE	10:37:58	1806374
298	46.51	ISE	10:38:59	1807410
150	46.52	ISE	10:40:03	1810487
35	46.52	ISE	10:40:03	1810483
163	46.52	ISE	10:40:03	1810481
35	46.52	ISE	10:40:03	1810479
206	46.53	ISE	10:41:20	1811797
35	46.53	ISE	10:41:20	1811795
2	46.52	ISE	10:41:36	1812049
11	46.52	ISE	10:41:36	1812047
29	46.52	ISE	10:41:36	1812045
38	46.52	ISE	10:41:36	1812043
7	46.52	ISE	10:41:36	1812041
76	46.52	ISE	10:41:36	1812036
155	46.52	ISE	10:41:36	1812034
112	46.52	ISE	10:41:44	1812166
150	46.54	ISE	10:44:20	1814972
119	46.54	ISE	10:44:20	1814970
66	46.54	ISE	10:44:20	1814974
237	46.54	ISE	10:44:20	1814968
199	46.56	ISE	10:45:50	1816776
229	46.56	ISE	10:46:01	1816949
221	46.55	ISE	10:46:22	1817382
80	46.55	ISE	10:47:32	1818815
150	46.55	ISE	10:47:32	1818813
218	46.57	ISE	10:48:37	1820255
208	46.59	ISE	10:48:58	1820587
225	46.54	ISE	10:49:42	1821764
150	46.53	ISE	10:50:51	1823311
114	46.53	ISE	10:50:51	1823313
3	46.52	ISE	10:50:59	1823454
150	46.52	ISE	10:51:05	1823693
6	46.51	ISE	10:51:08	1823780
26	46.51	ISE	10:51:08	1823778
46	46.51	ISE	10:51:08	1823776
150	46.51	ISE	10:51:08	1823774
115	46.51	ISE	10:51:08	1823755
101	46.51	ISE	10:51:08	1823753
217	46.50	ISE	10:51:47	1824275
243	46.50	ISE	10:52:05	1824582
50	46.47	ISE	10:52:49	1825424
150	46.47	ISE	10:52:49	1825422
7	46.47	ISE	10:52:49	1825426
239	46.51	ISE	10:54:02	1826721
233	46.52	ISE	10:54:44	1827641
7	46.53	ISE	10:54:44	1827639
76	46.53	ISE	10:54:44	1827633
160	46.53	ISE	10:54:44	1827630
150	46.52	ISE	10:55:01	1827960
150	46.52	ISE	10:55:02	1827977
5	46.50	ISE	10:55:34	1828512
26	46.50	ISE	10:55:34	1828510
228	46.51	ISE	10:55:34	1828491
182	46.50	ISE	10:55:39	1828668
228	46.49	ISE	10:55:57	1828973
204	46.51	ISE	10:57:11	1830621
50	46.52	ISE	10:57:20	1830897
150	46.52	ISE	10:57:20	1830895
9	46.52	ISE	10:57:29	1831114
8	46.52	ISE	10:57:29	1831112
48	46.52	ISE	10:57:29	1831109
5	46.52	ISE	10:57:29	1831107
41	46.52	ISE	10:57:29	1831104
31	46.52	ISE	10:57:29	1831102
215	46.52	ISE	10:58:14	1832329
2	46.52	ISE	10:58:14	1832327
3	46.52	ISE	10:58:14	1832325
219	46.53	ISE	10:58:14	1832321
44	46.54	ISE	10:58:59	1833058
216	46.56	ISE	10:59:29	1833732
201	46.56	ISE	10:59:48	1833995
50	46.56	ISE	10:59:50	1834040
150	46.56	ISE	10:59:50	1834038
12	46.56	ISE	10:59:50	1834044
81	46.56	ISE	10:59:50	1834042
231	46.55	ISE	10:59:50	1834036
81	46.54	ISE	11:01:09	1834880
150	46.54	ISE	11:01:09	1834878
55	46.51	ISE	11:01:37	1835231
150	46.51	ISE	11:01:37	1835229
126	46.47	ISE	11:02:59	1836117
88	46.47	ISE	11:02:59	1836115
93	46.47	ISE	11:03:58	1836721
150	46.47	ISE	11:03:58	1836719
217	46.47	ISE	11:03:58	1836715
210	46.46	ISE	11:05:15	1837486
150	46.45	ISE	11:06:05	1837970
212	46.46	ISE	11:06:05	1837960
219	46.42	ISE	11:07:03	1838613
232	46.49	ISE	11:09:34	1840218
245	46.50	ISE	11:09:51	1840367
226	46.49	ISE	11:09:56	1840432
263	46.55	ISE	11:12:40	1842145
3	46.54	ISE	11:13:03	1842363
27	46.54	ISE	11:13:03	1842361
46	46.54	ISE	11:13:03	1842359
212	46.55	ISE	11:13:03	1842357
3	46.54	ISE	11:13:04	1842377
2	46.54	ISE	11:13:04	1842375
2	46.54	ISE	11:13:04	1842373
5	46.54	ISE	11:13:04	1842371
13	46.54	ISE	11:13:04	1842369
9	46.54	ISE	11:13:04	1842367
6	46.54	ISE	11:13:04	1842365
230	46.57	ISE	11:14:14	1843046
244	46.59	ISE	11:15:10	1843540
221	46.58	ISE	11:15:11	1843555
209	46.56	ISE	11:15:59	1844091
36	46.53	ISE	11:17:15	1844868
186	46.53	ISE	11:17:15	1844865
51	46.55	ISE	11:20:31	1846873
62	46.55	ISE	11:20:31	1846871
119	46.55	ISE	11:20:31	1846869
122	46.54	ISE	11:20:31	1846866
150	46.54	ISE	11:20:31	1846864
243	46.56	ISE	11:20:31	1846852
103	46.54	ISE	11:22:55	1848168
100	46.54	ISE	11:22:55	1848166
150	46.53	ISE	11:23:24	1848486
66	46.53	ISE	11:23:24	1848484
3	46.52	ISE	11:23:25	1848503
7	46.52	ISE	11:23:25	1848501
14	46.52	ISE	11:23:25	1848499
7	46.52	ISE	11:23:25	1848497
23	46.52	ISE	11:23:25	1848495
150	46.56	ISE	11:25:05	1849544
4	46.58	ISE	11:25:58	1849968
119	46.59	ISE	11:25:58	1849965
150	46.58	ISE	11:25:58	1849963
234	46.57	ISE	11:26:00	1849985
150	46.58	ISE	11:26:00	1849983
193	46.58	ISE	11:26:00	1849981
203	46.60	ISE	11:27:22	1850806
1	46.60	ISE	11:27:23	1850838
54	46.58	ISE	11:29:05	1851785
150	46.57	ISE	11:29:05	1851783
214	46.58	ISE	11:29:05	1851781
238	46.54	ISE	11:29:41	1852149
150	46.53	ISE	11:33:24	1854064
98	46.48	ISE	11:33:27	1854102
10	46.48	ISE	11:33:27	1854100
36	46.48	ISE	11:33:27	1854098
16	46.48	ISE	11:33:27	1854096
78	46.48	ISE	11:33:27	1854094
235	46.53	ISE	11:33:27	1854087
203	46.52	ISE	11:33:27	1854085
58	46.49	ISE	11:34:43	1854929
119	46.49	ISE	11:34:43	1854927
150	46.49	ISE	11:34:43	1854925
221	46.49	ISE	11:34:43	1854923
243	46.50	ISE	11:37:41	1856444
67	46.49	ISE	11:39:14	1857316
42	46.49	ISE	11:39:14	1857314
22	46.49	ISE	11:39:14	1857312
4	46.49	ISE	11:39:14	1857310
22	46.49	ISE	11:39:14	1857308
23	46.49	ISE	11:39:14	1857306
119	46.49	ISE	11:39:14	1857304
4	46.49	ISE	11:39:14	1857302
18	46.49	ISE	11:39:14	1857300
119	46.49	ISE	11:39:14	1857298
203	46.49	ISE	11:40:42	1858175
178	46.48	ISE	11:40:56	1858260
222	46.53	ISE	11:42:14	1859086
36	46.53	ISE	11:42:15	1859104
119	46.53	ISE	11:42:15	1859102
50	46.53	ISE	11:42:15	1859100
232	46.55	ISE	11:43:25	1859636
202	46.48	ISE	11:44:09	1860079
241	46.42	ISE	11:44:41	1860378
237	46.41	ISE	11:45:43	1860947
70	46.39	ISE	11:47:35	1861948
119	46.39	ISE	11:47:35	1861946
40	46.39	ISE	11:47:35	1861944
230	46.41	ISE	11:47:35	1861940
124	46.43	ISE	11:50:00	1863388
119	46.43	ISE	11:50:00	1863386
5	46.43	ISE	11:50:36	1863790
24	46.43	ISE	11:50:36	1863788
3	46.43	ISE	11:50:36	1863786
2	46.43	ISE	11:50:36	1863784
12	46.43	ISE	11:50:36	1863782
150	46.46	ISE	11:51:39	1864323
150	46.45	ISE	11:51:51	1864427
230	46.46	ISE	11:51:51	1864424
42	46.41	ISE	11:53:46	1865605
26	46.41	ISE	11:53:46	1865603
150	46.41	ISE	11:53:46	1865601
219	46.41	ISE	11:54:00	1865774
225	46.44	ISE	11:56:03	1867876
128	46.44	ISE	11:56:43	1868232
150	46.44	ISE	11:56:43	1868230
313	46.49	ISE	11:59:26	1870567
62	46.50	ISE	11:59:26	1870561
150	46.50	ISE	11:59:26	1870559
224	46.48	ISE	11:59:46	1870822
221	46.50	ISE	12:00:35	1871578
213	46.50	ISE	12:00:58	1871770
213	46.49	ISE	12:01:55	1872417
222	46.49	ISE	12:01:55	1872406
202	46.47	ISE	12:03:03	1873668
150	46.47	ISE	12:04:09	1874591
150	46.47	ISE	12:04:10	1874612
3	46.49	ISE	12:05:54	1875572
5	46.49	ISE	12:05:54	1875570
242	46.49	ISE	12:05:54	1875564
210	46.49	ISE	12:06:00	1875602
68	46.48	ISE	12:06:36	1875895
150	46.48	ISE	12:06:36	1875893
11	46.50	ISE	12:08:18	1876703
150	46.50	ISE	12:08:18	1876701
10	46.50	ISE	12:08:18	1876699
10	46.50	ISE	12:08:18	1876695
54	46.50	ISE	12:08:18	1876693
214	46.50	ISE	12:08:18	1876689
2	46.50	ISE	12:10:35	1878049
50	46.50	ISE	12:10:35	1878047
11	46.50	ISE	12:10:35	1878045
9	46.50	ISE	12:10:35	1878043
151	46.50	ISE	12:10:39	1878077
89	46.50	ISE	12:11:27	1878596
97	46.50	ISE	12:11:27	1878594
49	46.50	ISE	12:11:27	1878592
100	46.50	ISE	12:11:28	1878639
5	46.50	ISE	12:11:28	1878637
117	46.50	ISE	12:11:34	1878767
220	46.58	ISE	12:14:12	1880074
205	46.58	ISE	12:14:27	1880213
245	46.57	ISE	12:14:46	1880344
1	46.57	ISE	12:15:55	1880981
231	46.59	ISE	12:17:25	1881573
3	46.59	ISE	12:17:49	1881803
8	46.59	ISE	12:17:49	1881801
16	46.59	ISE	12:17:49	1881799
10	46.59	ISE	12:17:49	1881797
85	46.59	ISE	12:17:49	1881795
53	46.59	ISE	12:17:49	1881793
9	46.59	ISE	12:17:49	1881791
38	46.59	ISE	12:17:59	1881872
212	46.58	ISE	12:18:00	1881907
1	46.60	ISE	12:20:28	1883598
116	46.60	ISE	12:20:28	1883596
150	46.60	ISE	12:20:28	1883594
119	46.60	ISE	12:20:28	1883592
124	46.60	ISE	12:20:28	1883590
110	46.60	ISE	12:20:28	1883588
222	46.64	ISE	12:22:00	1885173
231	46.65	ISE	12:23:48	1887102
206	46.64	ISE	12:24:11	1887516
20	46.67	ISE	12:26:06	1889466
119	46.67	ISE	12:26:06	1889464
150	46.66	ISE	12:26:06	1889462
150	46.66	ISE	12:26:06	1889458
73	46.66	ISE	12:26:06	1889460
228	46.63	ISE	12:27:08	1890333
227	46.64	ISE	12:29:47	1892794
216	46.63	ISE	12:30:21	1893204
107	46.67	ISE	12:32:49	1894639
132	46.67	ISE	12:32:49	1894637
137	46.67	ISE	12:32:50	1894677
109	46.67	ISE	12:32:51	1894683
209	46.66	ISE	12:33:50	1895153
18	46.68	ISE	12:34:18	1895450
150	46.68	ISE	12:34:18	1895448
208	46.68	ISE	12:34:18	1895446
150	46.66	ISE	12:35:08	1896061
245	46.65	ISE	12:35:08	1896056
197	46.65	ISE	12:37:20	1897236
237	46.55	ISE	12:37:55	1897521
260	46.61	ISE	12:42:28	1900250
227	46.61	ISE	12:42:29	1900273
200	46.61	ISE	12:42:29	1900271
96	46.60	ISE	12:42:51	1900433
150	46.60	ISE	12:42:51	1900431
172	46.60	ISE	12:42:51	1900427
25	46.60	ISE	12:42:51	1900425
25	46.60	ISE	12:42:51	1900429
218	46.64	ISE	12:46:19	1902268
214	46.64	ISE	12:46:31	1902370
204	46.58	ISE	12:47:55	1903194
221	46.58	ISE	12:47:55	1903190
121	46.59	ISE	12:50:33	1904791
99	46.59	ISE	12:50:33	1904789
211	46.57	ISE	12:51:07	1905044
17	46.57	ISE	12:51:07	1905046
230	46.58	ISE	12:52:32	1905826
119	46.58	ISE	12:52:50	1906105
119	46.58	ISE	12:52:50	1906103
221	46.57	ISE	12:52:54	1906166
217	46.56	ISE	12:55:14	1907582
198	46.56	ISE	12:55:27	1907740
3	46.55	ISE	12:55:59	1908088
27	46.55	ISE	12:55:59	1908086
10	46.55	ISE	12:55:59	1908084
96	46.55	ISE	12:55:59	1908082
64	46.55	ISE	12:55:59	1908080
67	46.60	ISE	12:59:43	1910144
187	46.60	ISE	12:59:43	1910142
128	46.59	ISE	12:59:44	1910160
112	46.59	ISE	12:59:44	1910158
218	46.60	ISE	13:00:21	1910519
218	46.59	ISE	13:00:38	1910699
28	46.59	ISE	13:02:58	1911916
285	46.59	ISE	13:03:00	1911935
201	46.58	ISE	13:03:16	1912096
246	46.58	ISE	13:03:23	1912180
235	46.57	ISE	13:04:37	1912874
204	46.56	ISE	13:05:55	1913501
201	46.55	ISE	13:06:18	1913719
92	46.53	ISE	13:09:23	1915427
154	46.53	ISE	13:09:23	1915425
48	46.54	ISE	13:09:42	1915663
48	46.54	ISE	13:09:42	1915661
48	46.54	ISE	13:09:42	1915659
48	46.54	ISE	13:09:43	1915666
229	46.54	ISE	13:09:53	1915767
119	46.56	ISE	13:11:12	1916697
30	46.56	ISE	13:11:12	1916701
119	46.56	ISE	13:11:12	1916699
55	46.56	ISE	13:11:12	1916695
108	46.56	ISE	13:11:54	1917088
119	46.56	ISE	13:11:54	1917086
109	46.59	ISE	13:12:54	1917580
10	46.59	ISE	13:12:54	1917578
19	46.59	ISE	13:12:54	1917576
37	46.59	ISE	13:12:54	1917574
71	46.58	ISE	13:12:54	1917572
201	46.59	ISE	13:13:17	1917772
225	46.59	ISE	13:15:03	1918822
2	46.59	ISE	13:15:04	1918825
91	46.59	ISE	13:16:01	1919499
39	46.59	ISE	13:16:01	1919501
60	46.60	ISE	13:16:59	1920080
124	46.60	ISE	13:16:59	1920078
138	46.60	ISE	13:16:59	1920076
87	46.60	ISE	13:17:09	1920203
246	46.59	ISE	13:17:23	1920375
202	46.60	ISE	13:18:59	1921549
43	46.60	ISE	13:19:11	1921941
223	46.60	ISE	13:20:18	1923026
150	46.60	ISE	13:20:18	1923024
213	46.59	ISE	13:20:53	1923364
21	46.60	ISE	13:22:31	1924427
119	46.60	ISE	13:22:31	1924425
119	46.60	ISE	13:22:31	1924423
258	46.60	ISE	13:22:31	1924420
199	46.60	ISE	13:24:03	1925633
206	46.60	ISE	13:24:28	1925865
63	46.60	ISE	13:24:54	1926233
150	46.60	ISE	13:24:54	1926231
19	46.60	ISE	13:25:53	1926979
225	46.60	ISE	13:25:54	1926981
210	46.60	ISE	13:28:32	1928553
150	46.60	ISE	13:29:30	1929500
239	46.60	ISE	13:29:30	1929495
203	46.59	ISE	13:29:35	1929614
207	46.59	ISE	13:29:50	1930041
212	46.58	ISE	13:30:01	1930621
10	46.58	ISE	13:30:01	1930581
1	46.60	ISE	13:30:46	1932712
134	46.60	ISE	13:30:46	1932710
20	46.60	ISE	13:31:04	1933163
8	46.60	ISE	13:31:04	1933161
2	46.60	ISE	13:31:04	1933159
10	46.60	ISE	13:31:04	1933155
2	46.60	ISE	13:31:04	1933153
11	46.60	ISE	13:31:04	1933151
2	46.60	ISE	13:31:04	1933149
13	46.60	ISE	13:31:04	1933139
2	46.60	ISE	13:31:04	1933137
3	46.60	ISE	13:31:04	1933135
6	46.60	ISE	13:31:04	1933133
15	46.60	ISE	13:31:04	1933131
40	46.60	ISE	13:31:57	1934233
3	46.60	ISE	13:31:57	1934229
19	46.60	ISE	13:31:57	1934231
220	46.60	ISE	13:31:57	1934227
119	46.60	ISE	13:31:57	1934225
55	46.60	ISE	13:31:57	1934223
59	46.60	ISE	13:31:57	1934221
19	46.60	ISE	13:32:04	1934458
138	46.60	ISE	13:32:04	1934456
19	46.60	ISE	13:32:04	1934454
206	46.59	ISE	13:32:05	1934559
3	46.59	ISE	13:32:05	1934557
95	46.60	ISE	13:33:10	1936012
119	46.60	ISE	13:33:10	1936010
150	46.60	ISE	13:33:10	1936008
119	46.60	ISE	13:33:29	1936188
119	46.60	ISE	13:33:29	1936190
10	46.59	ISE	13:34:30	1937102
210	46.60	ISE	13:34:30	1937097
72	46.59	ISE	13:34:32	1937135
150	46.59	ISE	13:34:32	1937133
123	46.59	ISE	13:34:33	1937153
77	46.59	ISE	13:34:33	1937151
50	46.57	ISE	13:34:48	1937408
175	46.57	ISE	13:34:48	1937405
81	46.56	ISE	13:35:49	1938140
150	46.56	ISE	13:35:49	1938138
109	46.56	ISE	13:36:21	1938619
119	46.56	ISE	13:36:21	1938617
42	46.65	ISE	13:38:06	1940239
150	46.64	ISE	13:38:06	1940235
50	46.65	ISE	13:38:06	1940237
231	46.64	ISE	13:38:09	1940321
203	46.64	ISE	13:38:40	1940781
198	46.67	ISE	13:40:09	1942381
221	46.66	ISE	13:40:36	1942725
71	46.67	ISE	13:40:36	1942723
150	46.67	ISE	13:40:36	1942721
225	46.68	ISE	13:40:36	1942716
139	46.67	ISE	13:41:37	1943424
72	46.67	ISE	13:42:02	1943817
162	46.67	ISE	13:42:02	1943819
139	46.66	ISE	13:42:55	1944605
3	46.66	ISE	13:42:55	1944603
80	46.66	ISE	13:42:55	1944601
66	46.67	ISE	13:43:48	1945279
142	46.67	ISE	13:43:48	1945277
230	46.66	ISE	13:44:22	1945656
97	46.72	ISE	13:45:44	1946953
150	46.72	ISE	13:45:44	1946951
23	46.73	ISE	13:46:15	1947283
39	46.73	ISE	13:46:15	1947281
239	46.73	ISE	13:46:22	1947347
222	46.74	ISE	13:47:01	1947847
175	46.73	ISE	13:47:17	1948213
62	46.73	ISE	13:47:17	1948211
150	46.75	ISE	13:48:00	1948652
231	46.74	ISE	13:48:02	1948692
200	46.73	ISE	13:49:41	1950092
225	46.75	ISE	13:49:41	1950090
93	46.73	ISE	13:50:29	1950790
122	46.73	ISE	13:50:29	1950788
245	46.71	ISE	13:51:19	1951420
237	46.70	ISE	13:52:19	1952148
9	46.70	ISE	13:52:19	1952146
231	46.70	ISE	13:53:11	1952780
242	46.73	ISE	13:53:59	1953639
9	46.72	ISE	13:54:13	1953861
9	46.72	ISE	13:54:13	1953859
46	46.72	ISE	13:54:13	1953857
105	46.72	ISE	13:54:13	1953855
77	46.72	ISE	13:54:14	1953872
8	46.68	ISE	13:54:57	1954401
86	46.70	ISE	13:56:37	1955725
150	46.70	ISE	13:56:37	1955723
199	46.70	ISE	13:57:01	1956007
228	46.72	ISE	13:57:01	1956005
2	46.70	ISE	13:57:16	1956196
228	46.70	ISE	13:57:16	1956194
55	46.67	ISE	13:58:09	1956967
97	46.67	ISE	13:58:09	1956965
55	46.67	ISE	13:58:09	1956963
2	46.64	ISE	13:58:35	1957361
33	46.64	ISE	13:58:35	1957359
7	46.64	ISE	13:58:35	1957357
29	46.64	ISE	13:58:35	1957355
39	46.64	ISE	13:58:35	1957349
102	46.64	ISE	13:58:44	1957446
209	46.68	ISE	13:59:37	1958352
15	46.73	ISE	14:00:57	1959627
224	46.73	ISE	14:00:59	1959634
159	46.72	ISE	14:01:03	1959765
41	46.72	ISE	14:01:09	1959847
2	46.73	ISE	14:02:14	1960699
22	46.73	ISE	14:02:14	1960697
2	46.73	ISE	14:02:14	1960695
4	46.73	ISE	14:02:14	1960693
197	46.73	ISE	14:02:36	1961033
119	46.73	ISE	14:04:02	1962497
66	46.73	ISE	14:04:02	1962493
100	46.73	ISE	14:04:02	1962491
81	46.73	ISE	14:04:02	1962495
3	46.72	ISE	14:04:25	1962869
32	46.72	ISE	14:04:25	1962867
15	46.72	ISE	14:04:25	1962865
21	46.72	ISE	14:04:25	1962863
81	46.72	ISE	14:04:25	1962861
239	46.73	ISE	14:04:25	1962850
61	46.72	ISE	14:04:28	1962901
164	46.66	ISE	14:05:04	1963412
45	46.66	ISE	14:05:04	1963414
150	46.66	ISE	14:06:26	1964860
133	46.65	ISE	14:06:32	1964958
102	46.65	ISE	14:06:32	1964956
11	46.63	ISE	14:07:49	1965968
15	46.63	ISE	14:07:49	1965966
30	46.63	ISE	14:07:49	1965964
41	46.63	ISE	14:07:49	1965962
10	46.67	ISE	14:09:36	1967926
218	46.67	ISE	14:09:39	1967978
206	46.67	ISE	14:09:44	1968117
203	46.64	ISE	14:09:56	1968347
222	46.65	ISE	14:09:56	1968341
5	46.66	ISE	14:09:56	1968337
150	46.67	ISE	14:09:56	1968321
50	46.67	ISE	14:09:56	1968323
34	46.67	ISE	14:09:56	1968325
149	46.66	ISE	14:10:39	1969209
198	46.65	ISE	14:11:33	1970037
210	46.66	ISE	14:12:06	1970441
6	46.69	ISE	14:14:03	1972022
1	46.69	ISE	14:14:03	1972024
8	46.69	ISE	14:14:03	1972020
41	46.69	ISE	14:14:03	1972018
212	46.69	ISE	14:14:03	1972016
123	46.70	ISE	14:15:28	1973271
104	46.70	ISE	14:15:28	1973269
44	46.68	ISE	14:15:29	1973291
222	46.68	ISE	14:15:29	1973289
266	46.69	ISE	14:15:29	1973286
100	46.70	ISE	14:15:29	1973281
238	46.65	ISE	14:16:08	1973841
50	46.64	ISE	14:18:00	1975752
150	46.64	ISE	14:18:00	1975750
15	46.64	ISE	14:18:00	1975754
15	46.64	ISE	14:18:00	1975756
11	46.64	ISE	14:18:00	1975748
83	46.64	ISE	14:18:00	1975746
31	46.64	ISE	14:18:00	1975744
209	46.63	ISE	14:18:58	1976652
50	46.63	ISE	14:19:33	1977547
25	46.63	ISE	14:19:33	1977545
50	46.63	ISE	14:19:45	1977830
150	46.63	ISE	14:19:45	1977828
28	46.61	ISE	14:20:06	1978171
28	46.61	ISE	14:20:06	1978165
19	46.61	ISE	14:20:06	1978163
13	46.61	ISE	14:20:06	1978161
152	46.61	ISE	14:20:06	1978159
239	46.62	ISE	14:20:06	1978157
224	46.63	ISE	14:20:47	1978849
214	46.61	ISE	14:22:18	1980074
23	46.62	ISE	14:22:35	1980374
72	46.62	ISE	14:23:08	1980859
213	46.62	ISE	14:23:20	1981075
130	46.62	ISE	14:23:20	1981073
27	46.63	ISE	14:24:34	1982175
150	46.63	ISE	14:24:34	1982173
6	46.63	ISE	14:24:45	1982360
23	46.63	ISE	14:25:17	1982957
49	46.63	ISE	14:25:19	1982999
150	46.63	ISE	14:25:19	1982997
226	46.62	ISE	14:25:19	1982995
235	46.63	ISE	14:25:19	1982993
82	46.63	ISE	14:26:26	1984104
150	46.63	ISE	14:26:26	1984102
119	46.63	ISE	14:26:26	1984100
110	46.63	ISE	14:26:26	1984098
212	46.69	ISE	14:27:17	1984874
212	46.70	ISE	14:27:54	1985444
147	46.67	ISE	14:28:14	1985710
99	46.67	ISE	14:28:14	1985712
83	46.66	ISE	14:30:02	1989873
150	46.66	ISE	14:30:02	1989841
73	46.66	ISE	14:30:02	1989818
150	46.66	ISE	14:30:02	1989816
180	46.66	ISE	14:30:02	1989710
64	46.66	ISE	14:30:02	1989701
67	46.65	ISE	14:30:42	1993060
119	46.65	ISE	14:30:42	1993058
119	46.65	ISE	14:30:42	1993052
150	46.65	ISE	14:30:42	1993050
46	46.65	ISE	14:30:42	1993054
19	46.65	ISE	14:30:42	1993056
99	46.65	ISE	14:30:42	1993038
119	46.65	ISE	14:30:42	1993036
61	46.65	ISE	14:31:33	1996221
150	46.65	ISE	14:31:33	1996219
26	46.66	ISE	14:31:43	1996553
119	46.66	ISE	14:31:43	1996551
150	46.66	ISE	14:31:43	1996549
125	46.66	ISE	14:32:16	1997601
119	46.66	ISE	14:32:16	1997603
25	46.66	ISE	14:32:16	1997595
202	46.66	ISE	14:32:16	1997597
136	46.69	ISE	14:32:43	1998503
43	46.69	ISE	14:32:44	1998544
193	46.69	ISE	14:32:44	1998521
37	46.69	ISE	14:32:44	1998510
29	46.68	ISE	14:32:46	1998723
50	46.68	ISE	14:32:46	1998721
119	46.68	ISE	14:32:46	1998719
119	46.68	ISE	14:32:46	1998717
150	46.68	ISE	14:32:46	1998715
180	46.71	ISE	14:33:31	2000303
5	46.71	ISE	14:33:31	2000301
2	46.71	ISE	14:33:31	2000297
27	46.71	ISE	14:33:31	2000294
2	46.71	ISE	14:33:31	2000290
251	46.72	ISE	14:33:31	2000288
71	46.72	ISE	14:33:31	2000286
198	46.72	ISE	14:33:31	2000283
48	46.73	ISE	14:33:31	2000281
150	46.73	ISE	14:33:31	2000279
217	46.73	ISE	14:34:02	2001011
56	46.72	ISE	14:34:19	2001456
22	46.72	ISE	14:34:19	2001444
119	46.72	ISE	14:34:19	2001448
50	46.72	ISE	14:34:19	2001446
226	46.71	ISE	14:34:32	2001957
205	46.73	ISE	14:34:32	2001952
309	46.70	ISE	14:34:35	2002055
246	46.70	ISE	14:34:35	2002049
240	46.70	ISE	14:35:31	2003839
199	46.69	ISE	14:35:36	2003910
31	46.74	ISE	14:36:33	2005381
43	46.74	ISE	14:36:33	2005378
11	46.74	ISE	14:36:33	2005376
121	46.74	ISE	14:36:33	2005372
202	46.74	ISE	14:36:35	2005447
215	46.73	ISE	14:36:36	2005492
150	46.75	ISE	14:37:14	2006712
55	46.76	ISE	14:37:36	2007412
150	46.76	ISE	14:37:36	2007410
234	46.75	ISE	14:37:36	2007405
61	46.75	ISE	14:37:38	2007465
150	46.75	ISE	14:37:38	2007463
204	46.74	ISE	14:37:38	2007461
72	46.74	ISE	14:38:22	2008537
119	46.74	ISE	14:38:22	2008535
50	46.74	ISE	14:38:22	2008533
245	46.73	ISE	14:38:26	2008654
205	46.72	ISE	14:39:03	2009560
224	46.71	ISE	14:39:16	2009968
237	46.77	ISE	14:39:52	2010948
215	46.76	ISE	14:40:43	2012270
150	46.76	ISE	14:40:43	2012268
37	46.76	ISE	14:41:35	2013963
73	46.76	ISE	14:41:35	2013961
150	46.76	ISE	14:41:35	2013959
216	46.72	ISE	14:41:46	2014239
237	46.74	ISE	14:41:46	2014227
246	46.75	ISE	14:41:46	2014221
223	46.76	ISE	14:41:46	2014219
51	46.68	ISE	14:43:05	2016377
243	46.69	ISE	14:43:05	2016375
17	46.69	ISE	14:43:05	2016373
16	46.68	ISE	14:43:10	2016438
150	46.68	ISE	14:43:10	2016436
16	46.67	ISE	14:43:38	2017160
206	46.67	ISE	14:43:59	2017848
223	46.70	ISE	14:44:25	2018607
150	46.70	ISE	14:44:43	2019120
100	46.70	ISE	14:44:43	2019118
103	46.70	ISE	14:44:43	2019116
18	46.69	ISE	14:44:44	2019223
125	46.69	ISE	14:44:44	2019221
87	46.69	ISE	14:44:44	2019219
65	46.69	ISE	14:44:44	2019217
150	46.69	ISE	14:44:44	2019215
203	46.69	ISE	14:44:44	2019198
212	46.70	ISE	14:45:20	2020450
244	46.71	ISE	14:47:00	2023048
226	46.70	ISE	14:47:00	2023046
150	46.70	ISE	14:47:03	2023285
116	46.70	ISE	14:47:12	2023860
108	46.70	ISE	14:47:12	2023862
119	46.69	ISE	14:47:13	2023935
211	46.69	ISE	14:47:25	2024319
119	46.69	ISE	14:47:42	2024722
119	46.69	ISE	14:47:42	2024720
119	46.70	ISE	14:48:22	2025697
119	46.70	ISE	14:48:22	2025695
150	46.70	ISE	14:48:38	2026082
119	46.70	ISE	14:48:50	2026431
99	46.70	ISE	14:49:08	2027190
119	46.70	ISE	14:49:08	2027188
119	46.70	ISE	14:49:16	2027475
119	46.70	ISE	14:49:16	2027477
119	46.69	ISE	14:49:27	2027880
150	46.69	ISE	14:49:27	2027878
224	46.68	ISE	14:49:31	2028071
88	46.65	ISE	14:50:10	2029344
119	46.65	ISE	14:50:10	2029342
150	46.65	ISE	14:50:10	2029340
119	46.68	ISE	14:51:01	2030750
150	46.68	ISE	14:51:01	2030748
15	46.68	ISE	14:51:01	2030754
119	46.68	ISE	14:51:01	2030752
26	46.61	ISE	14:51:21	2031613
193	46.61	ISE	14:51:21	2031611
231	46.61	ISE	14:51:54	2032459
13	46.67	ISE	14:53:41	2035199
50	46.67	ISE	14:53:41	2035197
124	46.67	ISE	14:53:41	2035195
119	46.67	ISE	14:53:41	2035193
119	46.67	ISE	14:53:41	2035191
212	46.67	ISE	14:53:41	2035182
243	46.67	ISE	14:53:41	2035180
1	46.66	ISE	14:54:00	2035636
226	46.66	ISE	14:54:00	2035634
119	46.65	ISE	14:54:44	2036614
19	46.64	ISE	14:54:44	2036612
25	46.64	ISE	14:54:46	2036723
198	46.64	ISE	14:54:46	2036721
89	46.64	ISE	14:55:26	2037856
139	46.64	ISE	14:55:26	2037854
140	46.63	ISE	14:55:28	2037921
62	46.63	ISE	14:55:28	2037919
119	46.60	ISE	14:55:58	2038655
14	46.59	ISE	14:55:58	2038653
86	46.59	ISE	14:55:58	2038651
22	46.59	ISE	14:55:58	2038649
243	46.60	ISE	14:56:45	2040138
227	46.58	ISE	14:56:48	2040269
10	46.58	ISE	14:56:48	2040267
67	46.61	ISE	14:57:38	2041709
150	46.61	ISE	14:57:38	2041707
257	46.60	ISE	14:58:37	2043335
267	46.60	ISE	14:58:59	2043862
19	46.61	ISE	14:59:05	2044109
24	46.61	ISE	14:59:15	2044393
5	46.61	ISE	14:59:18	2044476
195	46.61	ISE	14:59:30	2044859
34	46.61	ISE	14:59:36	2045078
50	46.61	ISE	14:59:36	2045080
150	46.61	ISE	14:59:39	2045140
50	46.60	ISE	14:59:58	2045847
43	46.60	ISE	14:59:58	2045845
150	46.61	ISE	15:00:10	2047401
19	46.61	ISE	15:00:25	2048171
27	46.61	ISE	15:00:25	2048166
150	46.61	ISE	15:00:25	2048164
19	46.61	ISE	15:00:52	2049139
11	46.61	ISE	15:00:53	2049154
2	46.61	ISE	15:01:16	2050325
30	46.61	ISE	15:01:16	2050323
10	46.61	ISE	15:01:16	2050281
27	46.61	ISE	15:01:16	2050272
52	46.61	ISE	15:01:16	2050247
200	46.62	ISE	15:01:19	2050625
55	46.63	ISE	15:01:45	2051544
22	46.63	ISE	15:01:45	2051535
39	46.63	ISE	15:01:45	2051531
150	46.63	ISE	15:01:45	2051529
48	46.63	ISE	15:01:45	2051524
209	46.63	ISE	15:01:45	2051522
3	46.62	ISE	15:01:49	2051671
15	46.62	ISE	15:01:49	2051669
14	46.62	ISE	15:01:49	2051665
14	46.62	ISE	15:01:49	2051663
74	46.62	ISE	15:01:49	2051659
109	46.63	ISE	15:01:49	2051639
218	46.63	ISE	15:01:49	2051641
72	46.62	ISE	15:01:50	2051722
10	46.62	ISE	15:01:50	2051720
225	46.62	ISE	15:02:34	2053234
27	46.65	ISE	15:03:17	2054439
98	46.65	ISE	15:03:17	2054437
190	46.65	ISE	15:03:32	2054737
52	46.65	ISE	15:03:32	2054733
98	46.65	ISE	15:03:32	2054735
87	46.64	ISE	15:03:41	2055054
150	46.64	ISE	15:03:41	2055052
252	46.65	ISE	15:03:41	2055028
245	46.66	ISE	15:04:01	2055571
15	46.69	ISE	15:05:17	2057682
153	46.69	ISE	15:05:17	2057680
119	46.69	ISE	15:05:17	2057678
239	46.69	ISE	15:05:17	2057674
8	46.68	ISE	15:05:20	2057827
6	46.68	ISE	15:05:20	2057825
44	46.68	ISE	15:05:20	2057823
150	46.69	ISE	15:05:20	2057811
47	46.69	ISE	15:05:20	2057815
95	46.69	ISE	15:05:20	2057813
164	46.68	ISE	15:05:29	2057970
198	46.67	ISE	15:05:58	2058902
76	46.66	ISE	15:06:16	2059484
165	46.66	ISE	15:06:16	2059482
204	46.66	ISE	15:06:47	2060335
200	46.66	ISE	15:06:50	2060390
227	46.66	ISE	15:07:26	2061535
197	46.67	ISE	15:07:26	2061532
10	46.69	ISE	15:08:47	2063467
11	46.69	ISE	15:08:47	2063465
58	46.69	ISE	15:08:47	2063462
214	46.69	ISE	15:08:53	2063560
146	46.69	ISE	15:08:53	2063558
48	46.69	ISE	15:09:01	2063709
119	46.69	ISE	15:09:01	2063707
119	46.69	ISE	15:09:01	2063705
24	46.69	ISE	15:09:31	2064636
50	46.69	ISE	15:09:31	2064634
288	46.69	ISE	15:09:31	2064632
150	46.69	ISE	15:09:34	2064714
46	46.69	ISE	15:09:34	2064716
430	46.66	ISE	15:10:16	2066007
2	46.66	ISE	15:11:00	2067456
119	46.66	ISE	15:11:00	2067454
119	46.66	ISE	15:11:00	2067452
69	46.67	ISE	15:11:00	2067446
50	46.67	ISE	15:11:00	2067444
119	46.67	ISE	15:11:00	2067442
143	46.63	ISE	15:11:37	2068526
240	46.62	ISE	15:11:58	2068864
185	46.61	ISE	15:12:26	2069661
119	46.61	ISE	15:12:36	2069882
112	46.61	ISE	15:12:36	2069884
231	46.61	ISE	15:13:27	2071337
106	46.62	ISE	15:14:12	2072625
95	46.62	ISE	15:14:16	2072740
73	46.62	ISE	15:14:16	2072738
93	46.62	ISE	15:14:29	2073053
197	46.62	ISE	15:14:31	2073076
212	46.62	ISE	15:15:28	2074620
92	46.63	ISE	15:15:44	2075336
150	46.63	ISE	15:15:44	2075334
119	46.63	ISE	15:15:44	2075338
92	46.63	ISE	15:15:44	2075340
150	46.63	ISE	15:15:44	2075331
4	46.63	ISE	15:16:14	2076198
119	46.63	ISE	15:16:14	2076196
119	46.63	ISE	15:16:14	2076194
62	46.63	ISE	15:17:03	2077354
150	46.63	ISE	15:17:03	2077352
237	46.62	ISE	15:17:04	2077425
50	46.60	ISE	15:17:19	2077952
150	46.60	ISE	15:17:19	2077950
233	46.62	ISE	15:17:58	2078897
231	46.62	ISE	15:18:09	2079182
217	46.62	ISE	15:19:25	2081404
10	46.62	ISE	15:19:25	2081402
20	46.62	ISE	15:19:25	2081400
119	46.62	ISE	15:19:30	2081512
93	46.61	ISE	15:19:37	2081765
150	46.61	ISE	15:19:37	2081763
243	46.62	ISE	15:19:37	2081757
235	46.57	ISE	15:20:11	2082791
119	46.56	ISE	15:21:12	2084215
100	46.56	ISE	15:21:12	2084213
214	46.57	ISE	15:21:12	2084211
68	46.53	ISE	15:21:33	2084855
150	46.53	ISE	15:21:33	2084850
150	46.58	ISE	15:22:36	2086466
77	46.57	ISE	15:22:44	2086664
150	46.57	ISE	15:22:44	2086662
243	46.57	ISE	15:23:14	2087386
228	46.57	ISE	15:23:18	2087468
5	46.57	ISE	15:23:25	2087618
150	46.57	ISE	15:23:50	2088062
50	46.56	ISE	15:24:46	2089600
116	46.56	ISE	15:24:46	2089598
246	46.56	ISE	15:24:46	2089596
3	46.56	ISE	15:25:04	2090015
4	46.56	ISE	15:25:04	2090013
64	46.56	ISE	15:25:05	2090123
150	46.56	ISE	15:25:05	2090121
50	46.55	ISE	15:25:37	2091704
119	46.55	ISE	15:25:37	2091702
20	46.55	ISE	15:26:26	2092885
108	46.54	ISE	15:26:26	2092879
119	46.55	ISE	15:26:26	2092883
119	46.55	ISE	15:26:26	2092881
11	46.54	ISE	15:26:26	2092877
119	46.54	ISE	15:26:26	2092875
115	46.54	ISE	15:26:26	2092873
238	46.55	ISE	15:26:26	2092870
33	46.51	ISE	15:26:52	2093454
50	46.51	ISE	15:26:52	2093452
119	46.51	ISE	15:26:52	2093449
50	46.54	ISE	15:27:54	2095216
50	46.54	ISE	15:27:54	2095213
119	46.54	ISE	15:27:54	2095211
150	46.53	ISE	15:28:03	2095512
150	46.50	ISE	15:28:04	2095536
94	46.50	ISE	15:28:04	2095538
119	46.52	ISE	15:28:30	2096218
50	46.52	ISE	15:28:30	2096216
61	46.52	ISE	15:28:30	2096220
223	46.51	ISE	15:28:36	2096447
50	46.52	ISE	15:29:09	2097144
150	46.52	ISE	15:29:09	2097142
96	46.53	ISE	15:29:22	2097441
150	46.53	ISE	15:29:22	2097439
141	46.53	ISE	15:29:26	2097550
83	46.53	ISE	15:29:26	2097548
61	46.52	ISE	15:29:40	2097835
150	46.52	ISE	15:29:40	2097833
150	46.50	ISE	15:30:03	2098556
72	46.50	ISE	15:30:03	2098558
85	46.51	ISE	15:31:15	2100638
136	46.51	ISE	15:31:15	2100636
89	46.51	ISE	15:31:15	2100634
50	46.51	ISE	15:31:15	2100632
119	46.51	ISE	15:31:15	2100630
119	46.51	ISE	15:31:15	2100628
119	46.50	ISE	15:31:15	2100626
150	46.50	ISE	15:31:15	2100624
206	46.50	ISE	15:31:15	2100619
198	46.50	ISE	15:32:03	2101621
50	46.51	ISE	15:32:23	2102026
150	46.51	ISE	15:32:23	2102024
25	46.51	ISE	15:32:23	2102028
28	46.54	ISE	15:33:06	2103097
119	46.54	ISE	15:33:06	2103095
141	46.54	ISE	15:33:06	2103093
77	46.54	ISE	15:33:06	2103091
77	46.54	ISE	15:33:06	2103086
119	46.55	ISE	15:33:35	2103745
150	46.55	ISE	15:33:35	2103743
50	46.55	ISE	15:33:35	2103749
119	46.55	ISE	15:33:35	2103747
85	46.55	ISE	15:33:35	2103751
119	46.49	ISE	15:34:10	2104421
119	46.49	ISE	15:34:10	2104419
206	46.48	ISE	15:34:14	2104562
50	46.52	ISE	15:35:12	2105920
119	46.52	ISE	15:35:12	2105918
119	46.52	ISE	15:35:12	2105916
9	46.52	ISE	15:35:22	2106175
210	46.52	ISE	15:35:22	2106173
50	46.53	ISE	15:35:56	2106908
130	46.53	ISE	15:35:56	2106910
150	46.53	ISE	15:36:06	2107247
50	46.53	ISE	15:36:06	2107249
212	46.53	ISE	15:36:08	2107297
204	46.53	ISE	15:36:10	2107348
1	46.53	ISE	15:36:10	2107346
210	46.51	ISE	15:36:19	2107525
243	46.49	ISE	15:36:35	2107887
86	46.50	ISE	15:37:18	2108916
119	46.50	ISE	15:37:18	2108914
140	46.50	ISE	15:37:18	2108912
141	46.49	ISE	15:37:50	2109496
205	46.50	ISE	15:38:05	2109813
41	46.50	ISE	15:38:05	2109815
12	46.49	ISE	15:38:06	2109882
107	46.49	ISE	15:38:06	2109880
150	46.49	ISE	15:38:06	2109878
214	46.50	ISE	15:38:41	2110654
107	46.50	ISE	15:39:19	2111825
6	46.50	ISE	15:39:19	2111823
119	46.50	ISE	15:39:19	2111821
119	46.50	ISE	15:39:19	2111819
123	46.50	ISE	15:39:26	2112060
119	46.50	ISE	15:39:26	2112062
119	46.50	ISE	15:39:26	2112064
97	46.50	ISE	15:39:55	2112677
105	46.50	ISE	15:39:55	2112675
119	46.50	ISE	15:40:21	2113408
150	46.50	ISE	15:40:30	2113587
119	46.50	ISE	15:40:45	2113913
109	46.50	ISE	15:40:45	2113911
104	46.50	ISE	15:40:46	2113937
109	46.50	ISE	15:40:46	2113935
126	46.50	ISE	15:40:47	2113974
233	46.50	ISE	15:41:56	2116053
119	46.50	ISE	15:42:38	2117344
216	46.50	ISE	15:42:38	2117342
121	46.50	ISE	15:42:55	2117830
119	46.50	ISE	15:42:55	2117828
119	46.50	ISE	15:42:55	2117826
224	46.50	ISE	15:42:56	2117922
228	46.50	ISE	15:42:56	2117893
42	46.50	ISE	15:42:56	2117891
17	46.50	ISE	15:42:56	2117884
219	46.49	ISE	15:42:58	2118190
119	46.50	ISE	15:44:13	2120130
119	46.50	ISE	15:44:13	2120132
95	46.50	ISE	15:44:13	2120126
134	46.50	ISE	15:44:13	2120128
119	46.50	ISE	15:44:38	2120656
150	46.50	ISE	15:44:38	2120654
106	46.50	ISE	15:44:39	2120670
119	46.50	ISE	15:45:03	2121328
122	46.50	ISE	15:45:03	2121326
111	46.50	ISE	15:45:54	2122632
119	46.50	ISE	15:45:54	2122630
27	46.50	ISE	15:45:54	2122636
119	46.50	ISE	15:45:54	2122634
119	46.50	ISE	15:45:54	2122628
115	46.50	ISE	15:45:54	2122626
223	46.49	ISE	15:46:02	2122865
231	46.48	ISE	15:46:21	2123419
150	46.47	ISE	15:46:22	2123455
119	46.52	ISE	15:47:26	2125195
50	46.52	ISE	15:47:26	2125193
119	46.52	ISE	15:47:26	2125191
107	46.52	ISE	15:47:26	2125189
218	46.51	ISE	15:47:29	2125243
95	46.57	ISE	15:48:20	2126409
119	46.57	ISE	15:48:20	2126407
26	46.57	ISE	15:48:20	2126405
98	46.57	ISE	15:48:20	2126401
50	46.57	ISE	15:48:20	2126397
66	46.57	ISE	15:48:20	2126399
86	46.57	ISE	15:48:35	2126740
150	46.57	ISE	15:48:35	2126738
212	46.57	ISE	15:48:51	2127150
244	46.57	ISE	15:49:04	2127562
227	46.56	ISE	15:49:21	2128176
238	46.64	ISE	15:50:33	2130334
86	46.63	ISE	15:50:34	2130352
150	46.63	ISE	15:50:34	2130350
236	46.63	ISE	15:50:34	2130348
150	46.63	ISE	15:50:47	2130574
218	46.63	ISE	15:50:57	2130737
239	46.59	ISE	15:51:26	2131658
244	46.59	ISE	15:51:35	2131854
172	46.59	ISE	15:51:47	2132079
6	46.59	ISE	15:51:47	2132077
75	46.58	ISE	15:52:03	2132613
45	46.58	ISE	15:52:03	2132611
119	46.58	ISE	15:52:03	2132609
29	46.57	ISE	15:52:22	2133224
119	46.57	ISE	15:52:22	2133222
119	46.57	ISE	15:52:22	2133220
43	46.57	ISE	15:52:22	2133218
34	46.55	ISE	15:53:18	2134402
119	46.55	ISE	15:53:18	2134400
51	46.55	ISE	15:53:18	2134398
223	46.55	ISE	15:53:18	2134379
377	46.56	ISE	15:54:16	2135514
377	46.56	ISE	15:54:16	2135512
36	46.56	ISE	15:54:16	2135510
50	46.56	ISE	15:54:31	2135890
85	46.56	ISE	15:54:31	2135888
283	46.56	ISE	15:54:44	2136302
150	46.56	ISE	15:55:30	2137468
150	46.56	ISE	15:55:30	2137466
150	46.56	ISE	15:55:37	2137632
8	46.56	ISE	15:55:44	2137733
258	46.56	ISE	15:55:44	2137731
21	46.58	ISE	15:57:00	2139252
145	46.58	ISE	15:57:00	2139249
119	46.58	ISE	15:57:00	2139247
218	46.58	ISE	15:57:00	2139245
200	46.58	ISE	15:57:00	2139243
377	46.58	ISE	15:57:17	2139649
219	46.57	ISE	15:57:46	2140674
150	46.56	ISE	15:57:47	2140680
75	46.56	ISE	15:57:47	2140682
258	46.58	ISE	15:59:05	2142387
40	46.58	ISE	15:59:06	2142393
50	46.58	ISE	15:59:06	2142391
377	46.58	ISE	15:59:06	2142389
243	46.57	ISE	15:59:17	2142668
218	46.57	ISE	15:59:46	2143953
1	46.55	ISE	15:59:50	2144214
236	46.55	ISE	15:59:50	2144212
150	46.54	ISE	16:00:02	2144953
11	46.54	ISE	16:00:02	2144951
70	46.54	ISE	16:00:05	2145136
14	46.54	ISE	16:00:07	2145863
238	46.54	ISE	16:00:43	2147287
119	46.54	ISE	16:00:44	2147358
14	46.54	ISE	16:00:44	2147356
168	46.54	ISE	16:00:46	2147423
126	46.58	ISE	16:02:02	2149872
150	46.58	ISE	16:02:02	2149870
107	46.58	ISE	16:02:02	2149863
4	46.58	ISE	16:02:02	2149861
114	46.58	ISE	16:02:02	2149855
102	46.61	ISE	16:02:41	2151037
119	46.61	ISE	16:02:41	2151035
191	46.61	ISE	16:02:41	2151030
12	46.61	ISE	16:02:41	2151032
145	46.60	ISE	16:02:48	2151145
116	46.60	ISE	16:02:48	2151143
228	46.60	ISE	16:02:48	2151141
100	46.56	ISE	16:03:29	2152334
119	46.56	ISE	16:03:29	2152331
150	46.56	ISE	16:03:29	2152329
150	46.56	ISE	16:03:40	2152623
19	46.56	ISE	16:03:40	2152627
119	46.56	ISE	16:03:40	2152625
10	46.56	ISE	16:04:16	2153593
92	46.56	ISE	16:04:16	2153591
119	46.56	ISE	16:04:16	2153589
167	46.56	ISE	16:04:16	2153586
44	46.56	ISE	16:04:16	2153584
242	46.55	ISE	16:04:21	2153722
51	46.53	ISE	16:05:00	2154748
150	46.53	ISE	16:05:00	2154746
600	46.53	ISE	16:05:26	2155644
48	46.53	ISE	16:05:26	2155646
240	46.53	ISE	16:06:22	2157184
240	46.52	ISE	16:06:35	2157597
232	46.52	ISE	16:06:41	2157796
237	46.50	ISE	16:06:44	2157869
222	46.49	ISE	16:07:10	2158690
185	46.51	ISE	16:08:04	2160199
45	46.51	ISE	16:08:04	2160197
44	46.51	ISE	16:08:04	2160186
188	46.51	ISE	16:08:04	2160184
48	46.51	ISE	16:08:35	2161107
67	46.51	ISE	16:08:35	2161105
132	46.51	ISE	16:08:35	2161103
4	46.51	ISE	16:08:35	2161101
248	46.50	ISE	16:08:37	2161136
268	46.49	ISE	16:09:08	2162181
50	46.50	ISE	16:09:08	2162179
119	46.50	ISE	16:09:08	2162177
210	46.49	ISE	16:09:14	2162320
134	46.48	ISE	16:10:25	2164339
106	46.48	ISE	16:10:25	2164337
50	46.48	ISE	16:10:25	2164334
119	46.48	ISE	16:10:25	2164332
90	46.47	ISE	16:10:35	2164648
150	46.47	ISE	16:10:35	2164646
125	46.47	ISE	16:10:37	2164730
103	46.47	ISE	16:10:37	2164732
50	46.49	ISE	16:11:16	2165711
139	46.49	ISE	16:11:16	2165709
119	46.49	ISE	16:11:16	2165707
52	46.49	ISE	16:11:16	2165705
329	46.50	ISE	16:12:13	2167626
150	46.50	ISE	16:12:18	2167789
50	46.50	ISE	16:12:21	2167888
72	46.50	ISE	16:12:21	2167886
50	46.50	ISE	16:12:25	2167968
150	46.50	ISE	16:12:25	2167966
62	46.50	ISE	16:12:35	2168324
150	46.50	ISE	16:12:35	2168322
124	46.50	ISE	16:13:03	2169281
119	46.50	ISE	16:13:03	2169279
48	46.50	ISE	16:13:36	2170515
50	46.50	ISE	16:13:36	2170513
119	46.50	ISE	16:13:36	2170511
223	46.50	ISE	16:13:36	2170509
56	46.49	ISE	16:13:50	2170888
150	46.49	ISE	16:13:50	2170886
212	46.50	ISE	16:14:19	2171853
76	46.52	ISE	16:14:52	2172977
180	46.52	ISE	16:15:27	2174259
136	46.52	ISE	16:15:27	2174257
119	46.52	ISE	16:15:27	2174255
128	46.52	ISE	16:15:27	2174217
17	46.52	ISE	16:15:27	2174215
134	46.52	ISE	16:15:36	2174736
119	46.52	ISE	16:15:36	2174734
50	46.50	ISE	16:15:50	2175152
119	46.50	ISE	16:15:50	2175150
150	46.50	ISE	16:16:36	2176518
662	46.50	ISE	16:16:38	2176592
106	46.50	ISE	16:16:44	2176726
119	46.50	ISE	16:16:44	2176724
22	46.50	ISE	16:17:14	2177814
89	46.50	ISE	16:17:14	2177812
119	46.50	ISE	16:17:14	2177810
135	46.50	ISE	16:17:14	2177808
16	46.50	ISE	16:17:14	2177806
10	46.49	ISE	16:17:14	2177804
52	46.49	ISE	16:17:29	2178362
119	46.49	ISE	16:17:29	2178360
50	46.49	ISE	16:17:29	2178358
24	46.50	ISE	16:17:47	2178947
50	46.50	ISE	16:17:47	2178943
133	46.50	ISE	16:17:47	2178945

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

POSNKDBKCBKDQNN

Date		Source	Headline
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
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares

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