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: 6,224.00

Bid: 6,220.00

Ask: 6,224.00

Change: -26.00 (-0.42%)

Spread: 4.00 (0.064%)

Open: 6,228.00

High: 6,278.00

Low: 6,206.00

Prev. Close: 6,250.00

Last checked at -

Transaction in Own Shares

19 Oct 2018 07:00

RNS Number : 5356E

CRH PLC

19 October 2018

19th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th October 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.


	London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:	416,357	380,250
Highest price paid per share:	GBp 2,257.0000	€25.7100
Lowest price paid per share:	GBp 2,184.0000	€24.8800
Volume weighted average price paid:	GBp 2,233.7984	€25.4319

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.

Following settlement of the above transactions CRH will hold 23,634,590 of its ordinary shares in treasury and will have 819,755,748 ordinary shares in issue (excluding treasury shares).

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

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340



Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,233.7984	416,357
Euronext Dublin		EUR	25.4319	380,250

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
1,039	2,226	LSE	08:05:02	813768
280	2,228	LSE	08:05:18	814308
863	2,226	LSE	08:05:28	814853
826	2,225	LSE	08:05:33	815061
250	2,228	LSE	08:06:50	817417
3	2,229	LSE	08:07:11	818104
180	2,229	LSE	08:07:11	818100
160	2,228	LSE	08:07:14	818169
608	2,228	LSE	08:07:14	818171
150	2,227	LSE	08:07:28	818580
28	2,227	LSE	08:07:49	819193
675	2,227	LSE	08:07:49	819191
497	2,224	LSE	08:08:51	820875
272	2,224	LSE	08:08:51	820873
399	2,226	LSE	08:09:07	821284
59	2,227	LSE	08:09:22	821721
704	2,227	LSE	08:09:22	821719
886	2,228	LSE	08:09:22	821717
250	2,235	LSE	08:12:29	826583
193	2,235	LSE	08:12:29	826581
889	2,236	LSE	08:12:29	826576
799	2,234	LSE	08:12:47	827055
250	2,230	LSE	08:13:41	828268
895	2,230	LSE	08:13:59	828776
729	2,227	LSE	08:15:11	830466
250	2,227	LSE	08:15:12	830519
818	2,226	LSE	08:15:13	830587
200	2,226	LSE	08:16:19	832345
250	2,225	LSE	08:17:09	833854
200	2,225	LSE	08:17:09	833852
250	2,225	LSE	08:17:09	833850
250	2,225	LSE	08:17:09	833848
200	2,225	LSE	08:17:09	833846
476	2,225	LSE	08:17:09	833844
348	2,225	LSE	08:17:09	833842
54	2,226	LSE	08:17:46	834917
486	2,226	LSE	08:17:46	834921
250	2,226	LSE	08:17:46	834919
96	2,230	LSE	08:18:52	836499
1,133	2,230	LSE	08:18:52	836497
200	2,231	LSE	08:19:19	837238
360	2,231	LSE	08:19:19	837236
100	2,236	LSE	08:20:24	838849
200	2,236	LSE	08:20:24	838847
51	2,236	LSE	08:20:24	838851
191	2,236	LSE	08:20:24	838853
200	2,235	LSE	08:20:24	838845
749	2,235	LSE	08:20:24	838841
835	2,238	LSE	08:21:50	841161
250	2,240	LSE	08:22:50	842766
124	2,243	LSE	08:23:06	843187
390	2,243	LSE	08:23:06	843185
768	2,242	LSE	08:23:20	843536
115	2,246	LSE	08:24:06	844628
200	2,246	LSE	08:24:06	844624
250	2,246	LSE	08:24:06	844626
745	2,244	LSE	08:24:12	844745
23	2,239	LSE	08:24:52	845630
290	2,239	LSE	08:24:52	845628
250	2,239	LSE	08:24:52	845626
200	2,239	LSE	08:24:52	845624
859	2,241	LSE	08:25:52	847384
742	2,241	LSE	08:26:31	848316
766	2,242	LSE	08:27:26	850005
781	2,243	LSE	08:27:56	850775
800	2,243	LSE	08:29:02	852475
62	2,243	LSE	08:29:02	852477
340	2,242	LSE	08:29:19	853034
250	2,242	LSE	08:29:19	853032
200	2,242	LSE	08:29:19	853030
461	2,237	LSE	08:30:54	855617
326	2,237	LSE	08:30:54	855615
204	2,236	LSE	08:31:02	855854
611	2,236	LSE	08:31:02	855852
250	2,235	LSE	08:31:49	857058
308	2,234	LSE	08:32:02	857329
508	2,234	LSE	08:32:02	857327
320	2,236	LSE	08:32:37	858279
338	2,236	LSE	08:32:37	858277
81	2,236	LSE	08:32:37	858275
380	2,234	LSE	08:33:22	859759
87	2,234	LSE	08:33:22	859757
356	2,231	LSE	08:33:53	860648
405	2,231	LSE	08:33:53	860646
200	2,233	LSE	08:34:30	862118
250	2,233	LSE	08:34:30	862120
773	2,233	LSE	08:35:55	864641
540	2,232	LSE	08:36:07	865035
201	2,232	LSE	08:36:07	865033
86	2,232	LSE	08:36:07	865031
508	2,226	LSE	08:36:45	865996
365	2,226	LSE	08:36:45	865994
200	2,228	LSE	08:37:56	868111
114	2,228	LSE	08:37:56	868113
768	2,228	LSE	08:38:17	868719
776	2,221	LSE	08:39:10	870393
852	2,220	LSE	08:40:04	871871
740	2,219	LSE	08:41:13	873568
842	2,225	LSE	08:42:53	876538
803	2,224	LSE	08:43:08	876867
290	2,224	LSE	08:44:05	878583
250	2,224	LSE	08:44:05	878581
280	2,227	LSE	08:45:02	880043
190	2,227	LSE	08:45:02	880041
159	2,227	LSE	08:45:02	880047
250	2,227	LSE	08:45:02	880045
352	2,226	LSE	08:46:08	882251
169	2,226	LSE	08:46:08	882249
112	2,226	LSE	08:46:08	882247
513	2,226	LSE	08:46:08	882245
380	2,226	LSE	08:46:08	882243
273	2,229	LSE	08:47:08	884280
500	2,229	LSE	08:47:08	884278
34	2,229	LSE	08:47:49	885414
209	2,229	LSE	08:47:49	885418
200	2,229	LSE	08:47:49	885416
186	2,229	LSE	08:47:49	885420
235	2,229	LSE	08:47:49	885422
808	2,228	LSE	08:49:09	887582
100	2,229	LSE	08:50:35	890144
250	2,229	LSE	08:50:35	890142
200	2,229	LSE	08:50:35	890140
737	2,229	LSE	08:51:22	891510
675	2,228	LSE	08:52:09	892860
58	2,228	LSE	08:52:09	892858
809	2,228	LSE	08:53:39	895536
676	2,227	LSE	08:54:05	896228
68	2,227	LSE	08:54:05	896226
746	2,225	LSE	08:54:19	896695
471	2,222	LSE	08:55:37	899166
300	2,222	LSE	08:55:37	899164
749	2,222	LSE	08:56:45	901370
823	2,220	LSE	08:57:54	904107
1	2,220	LSE	08:59:16	908008
896	2,220	LSE	08:59:16	908005
291	2,221	LSE	08:59:16	907999
205	2,221	LSE	08:59:16	908001
353	2,221	LSE	08:59:16	908003
439	2,218	LSE	08:59:54	909811
48	2,218	LSE	09:00:00	909988
40	2,218	LSE	09:00:16	910306
365	2,218	LSE	09:00:16	910304
730	2,217	LSE	09:02:24	912425
861	2,216	LSE	09:02:31	912587
768	2,219	LSE	09:04:26	914657
855	2,219	LSE	09:04:26	914655
792	2,218	LSE	09:04:43	914916
814	2,217	LSE	09:05:12	915555
334	2,215	LSE	09:05:56	916328
195	2,215	LSE	09:05:56	916326
250	2,215	LSE	09:05:56	916324
466	2,207	LSE	09:07:26	917989
396	2,207	LSE	09:07:26	917987
481	2,206	LSE	09:07:58	918489
333	2,206	LSE	09:07:58	918485
83	2,206	LSE	09:07:58	918487
738	2,198	LSE	09:08:52	922623
791	2,199	LSE	09:09:59	923822
62	2,199	LSE	09:09:59	923820
799	2,201	LSE	09:11:40	925684
371	2,204	LSE	09:12:38	926577
225	2,204	LSE	09:12:40	926590
254	2,204	LSE	09:12:40	926592
232	2,203	LSE	09:12:53	926816
550	2,203	LSE	09:12:53	926814
62	2,199	LSE	09:13:44	927944
220	2,199	LSE	09:13:44	927942
157	2,199	LSE	09:13:44	927940
250	2,199	LSE	09:13:44	927938
91	2,199	LSE	09:13:44	927936
725	2,198	LSE	09:14:31	928844
848	2,202	LSE	09:16:40	931204
380	2,200	LSE	09:17:00	931650
459	2,200	LSE	09:17:00	931648
784	2,201	LSE	09:17:00	931646
749	2,193	LSE	09:18:35	933724
360	2,191	LSE	09:18:56	934097
390	2,191	LSE	09:18:56	934095
357	2,196	LSE	09:19:44	935171
482	2,196	LSE	09:19:44	935169
350	2,201	LSE	09:21:14	936606
164	2,201	LSE	09:21:14	936610
298	2,201	LSE	09:21:14	936608
629	2,201	LSE	09:22:54	938738
86	2,201	LSE	09:22:54	938736
14	2,201	LSE	09:22:54	938734
68	2,201	LSE	09:22:54	938732
306	2,202	LSE	09:23:08	939142
437	2,202	LSE	09:23:08	939140
834	2,199	LSE	09:24:13	940513
250	2,198	LSE	09:25:26	941807
200	2,198	LSE	09:25:26	941805
886	2,200	LSE	09:25:39	941980
918	2,200	LSE	09:27:25	943857
641	2,199	LSE	09:28:33	945135
171	2,199	LSE	09:28:33	945133
797	2,197	LSE	09:29:33	945981
826	2,197	LSE	09:30:34	947174
813	2,195	LSE	09:31:14	947918
172	2,192	LSE	09:32:34	949312
498	2,192	LSE	09:32:34	949310
182	2,192	LSE	09:32:34	949308
729	2,192	LSE	09:33:03	949957
757	2,189	LSE	09:34:38	951752
45	2,190	LSE	09:34:38	951748
750	2,190	LSE	09:34:38	951746
55	2,190	LSE	09:34:38	951744
563	2,190	LSE	09:36:03	953606
300	2,190	LSE	09:36:03	953604
850	2,190	LSE	09:37:26	955212
133	2,190	LSE	09:37:26	955214
758	2,189	LSE	09:38:20	956157
200	2,186	LSE	09:38:52	956640
250	2,186	LSE	09:38:52	956638
374	2,186	LSE	09:39:02	956812
200	2,186	LSE	09:39:24	957211
250	2,186	LSE	09:39:24	957209
727	2,184	LSE	09:40:35	958395
862	2,189	LSE	09:42:13	960134
200	2,190	LSE	09:43:40	961694
250	2,190	LSE	09:43:40	961696
28	2,190	LSE	09:43:46	961847
250	2,190	LSE	09:43:46	961845
125	2,190	LSE	09:43:46	961843
280	2,190	LSE	09:43:46	961841
200	2,190	LSE	09:43:46	961839
795	2,189	LSE	09:44:27	962818
153	2,189	LSE	09:46:31	965289
200	2,189	LSE	09:46:31	965287
250	2,189	LSE	09:46:32	965301
200	2,189	LSE	09:46:32	965299
815	2,191	LSE	09:46:38	965355
250	2,188	LSE	09:48:35	967343
250	2,188	LSE	09:48:35	967341
220	2,188	LSE	09:48:35	967339
200	2,188	LSE	09:48:35	967337
692	2,188	LSE	09:48:47	967505
192	2,188	LSE	09:48:47	967503
141	2,200	LSE	09:50:49	970186
466	2,200	LSE	09:50:49	970184
217	2,200	LSE	09:50:49	970182
776	2,202	LSE	09:51:21	970842
270	2,208	LSE	09:52:47	972410
250	2,208	LSE	09:52:47	972408
200	2,208	LSE	09:52:47	972406
120	2,209	LSE	09:53:02	972710
320	2,209	LSE	09:53:02	972708
444	2,212	LSE	09:53:35	973369
289	2,212	LSE	09:53:35	973367
93	2,212	LSE	09:53:35	973365
125	2,211	LSE	09:54:37	974540
3	2,211	LSE	09:54:37	974542
66	2,211	LSE	09:54:38	974551
185	2,211	LSE	09:54:38	974548
440	2,211	LSE	09:54:38	974546
60	2,211	LSE	09:54:38	974544
608	2,209	LSE	09:55:56	976159
184	2,209	LSE	09:55:56	976157
24	2,209	LSE	09:55:56	976155
866	2,204	LSE	09:57:12	977549
274	2,203	LSE	09:58:45	979467
586	2,203	LSE	09:59:04	979897
4	2,198	LSE	09:59:37	980471
107	2,198	LSE	09:59:37	980469
728	2,198	LSE	09:59:37	980467
112	2,195	LSE	10:01:31	982871
643	2,195	LSE	10:01:31	982869
199	2,196	LSE	10:02:46	984146
100	2,196	LSE	10:03:44	984999
250	2,196	LSE	10:03:44	985001
50	2,196	LSE	10:04:09	985366
250	2,196	LSE	10:04:09	985364
100	2,196	LSE	10:04:09	985362
67	2,197	LSE	10:04:48	986484
356	2,197	LSE	10:04:48	986486
50	2,197	LSE	10:04:48	986482
100	2,197	LSE	10:04:48	986480
250	2,197	LSE	10:04:48	986478
446	2,197	LSE	10:04:48	986476
383	2,197	LSE	10:04:48	986474
665	2,197	LSE	10:06:31	988125
64	2,197	LSE	10:06:31	988123
779	2,198	LSE	10:09:48	991207
171	2,198	LSE	10:09:48	991205
250	2,199	LSE	10:10:27	992046
230	2,199	LSE	10:10:27	992044
100	2,199	LSE	10:10:27	992042
250	2,199	LSE	10:10:45	992270
100	2,199	LSE	10:10:45	992268
220	2,199	LSE	10:10:45	992272
250	2,199	LSE	10:11:09	992612
100	2,199	LSE	10:11:09	992610
106	2,200	LSE	10:12:20	993645
233	2,200	LSE	10:12:20	993643
30	2,200	LSE	10:12:20	993641
154	2,200	LSE	10:12:20	993639
301	2,200	LSE	10:12:20	993637
79	2,199	LSE	10:12:29	993847
97	2,199	LSE	10:12:29	993840
400	2,199	LSE	10:12:43	994012
154	2,199	LSE	10:13:21	994546
250	2,201	LSE	10:14:53	996070
50	2,203	LSE	10:15:47	997289
100	2,203	LSE	10:15:47	997293
132	2,203	LSE	10:15:47	997291
550	2,203	LSE	10:15:47	997282
158	2,203	LSE	10:15:47	997286
176	2,203	LSE	10:15:47	997284
100	2,209	LSE	10:16:43	998225
50	2,209	LSE	10:16:43	998227
250	2,209	LSE	10:16:43	998229
135	2,208	LSE	10:17:05	998715
99	2,208	LSE	10:17:05	998713
656	2,208	LSE	10:17:05	998711
484	2,206	LSE	10:19:13	1000711
315	2,206	LSE	10:19:30	1000927
439	2,206	LSE	10:19:30	1000925
4	2,206	LSE	10:19:30	1000923
250	2,207	LSE	10:21:14	1002671
250	2,207	LSE	10:21:14	1002669
100	2,207	LSE	10:21:14	1002667
250	2,209	LSE	10:23:32	1004683
30	2,209	LSE	10:23:32	1004662
250	2,209	LSE	10:23:32	1004660
100	2,209	LSE	10:23:32	1004658
250	2,209	LSE	10:23:32	1004656
910	2,211	LSE	10:24:02	1005093
546	2,211	LSE	10:25:52	1006808
175	2,211	LSE	10:25:52	1006806
796	2,212	LSE	10:25:52	1006804
260	2,208	LSE	10:26:47	1007643
250	2,208	LSE	10:26:47	1007641
309	2,212	LSE	10:28:03	1008812
471	2,212	LSE	10:28:03	1008810
523	2,220	LSE	10:30:52	1011526
150	2,220	LSE	10:30:52	1011523
275	2,220	LSE	10:30:52	1011520
250	2,221	LSE	10:30:52	1011514
300	2,221	LSE	10:30:52	1011512
100	2,221	LSE	10:30:52	1011516
79	2,221	LSE	10:30:52	1011518
69	2,223	LSE	10:31:44	1012136
826	2,223	LSE	10:31:44	1012134
250	2,219	LSE	10:33:07	1013220
26	2,219	LSE	10:33:07	1013224
100	2,219	LSE	10:33:07	1013222
100	2,218	LSE	10:33:07	1013216
250	2,218	LSE	10:33:07	1013218
23	2,218	LSE	10:35:06	1015111
200	2,218	LSE	10:35:06	1015109
522	2,218	LSE	10:35:06	1015107
586	2,223	LSE	10:36:30	1016472
217	2,223	LSE	10:36:30	1016470
99	2,223	LSE	10:38:04	1018093
636	2,223	LSE	10:38:04	1018091
35	2,225	LSE	10:39:02	1019658
762	2,225	LSE	10:39:02	1019656
800	2,229	LSE	10:40:24	1021058
77	2,229	LSE	10:40:24	1021060
250	2,233	LSE	10:42:21	1023060
380	2,233	LSE	10:42:21	1023058
250	2,234	LSE	10:42:28	1023140
310	2,234	LSE	10:42:28	1023138
855	2,234	LSE	10:43:02	1023718
800	2,231	LSE	10:44:40	1025036
44	2,231	LSE	10:44:40	1025038
250	2,233	LSE	10:47:57	1027921
100	2,233	LSE	10:47:57	1027919
95	2,233	LSE	10:47:57	1027923
50	2,233	LSE	10:47:57	1027925
50	2,234	LSE	10:48:33	1028463
250	2,234	LSE	10:48:33	1028461
250	2,234	LSE	10:48:33	1028459
763	2,234	LSE	10:48:41	1028573
63	2,234	LSE	10:49:52	1029821
673	2,234	LSE	10:49:52	1029819
753	2,232	LSE	10:50:49	1030722
5	2,234	LSE	10:51:36	1031741
771	2,234	LSE	10:51:36	1031739
828	2,231	LSE	10:53:27	1033440
756	2,229	LSE	10:54:11	1034079
650	2,229	LSE	10:56:21	1036270
230	2,229	LSE	10:56:21	1036268
409	2,231	LSE	10:56:21	1036257
188	2,231	LSE	10:56:21	1036253
339	2,231	LSE	10:56:21	1036255
117	2,225	LSE	10:58:20	1038130
50	2,225	LSE	10:58:20	1038128
250	2,225	LSE	10:58:20	1038126
98	2,225	LSE	10:58:20	1038124
250	2,225	LSE	10:58:20	1038122
100	2,225	LSE	10:58:20	1038120
808	2,226	LSE	10:58:20	1038118
715	2,229	LSE	10:59:51	1039491
50	2,229	LSE	10:59:51	1039489
865	2,226	LSE	11:02:22	1041471
807	2,225	LSE	11:03:23	1042468
752	2,222	LSE	11:04:56	1043798
789	2,219	LSE	11:05:22	1044228
250	2,219	LSE	11:06:48	1045506
100	2,219	LSE	11:06:48	1045504
848	2,222	LSE	11:08:16	1046871
427	2,219	LSE	11:09:27	1047769
338	2,219	LSE	11:09:27	1047767
768	2,220	LSE	11:10:45	1048778
105	2,220	LSE	11:14:08	1051229
250	2,220	LSE	11:14:08	1051227
100	2,220	LSE	11:14:08	1051225
425	2,220	LSE	11:14:08	1051223
1,021	2,221	LSE	11:14:08	1051221
250	2,218	LSE	11:15:17	1052394
813	2,216	LSE	11:16:08	1052963
734	2,215	LSE	11:17:43	1054151
783	2,213	LSE	11:18:32	1054860
218	2,215	LSE	11:20:51	1056884
250	2,215	LSE	11:20:51	1056882
250	2,215	LSE	11:21:32	1057402
278	2,215	LSE	11:21:32	1057400
435	2,216	LSE	11:22:31	1058123
3	2,216	LSE	11:22:31	1058121
17	2,216	LSE	11:22:31	1058119
760	2,216	LSE	11:23:09	1058494
100	2,216	LSE	11:24:55	1059592
250	2,216	LSE	11:24:55	1059596
250	2,216	LSE	11:24:55	1059594
843	2,215	LSE	11:25:10	1059900
306	2,217	LSE	11:27:10	1061489
584	2,217	LSE	11:27:10	1061487
6	2,218	LSE	11:29:33	1063178
781	2,218	LSE	11:29:37	1063203
250	2,218	LSE	11:29:54	1063354
100	2,218	LSE	11:29:54	1063352
495	2,217	LSE	11:30:25	1063858
86	2,217	LSE	11:30:25	1063852
82	2,217	LSE	11:30:25	1063854
233	2,217	LSE	11:30:25	1063856
587	2,216	LSE	11:32:42	1065554
203	2,216	LSE	11:32:42	1065552
872	2,215	LSE	11:32:47	1065619
250	2,215	LSE	11:35:01	1067666
202	2,215	LSE	11:35:01	1067664
837	2,215	LSE	11:35:36	1068138
250	2,219	LSE	11:37:53	1069867
100	2,220	LSE	11:38:45	1070500
250	2,220	LSE	11:38:45	1070502
796	2,219	LSE	11:39:19	1070846
952	2,220	LSE	11:39:19	1070844
250	2,223	LSE	11:43:34	1074059
270	2,223	LSE	11:43:34	1074057
82	2,223	LSE	11:43:34	1074055
167	2,223	LSE	11:43:34	1074051
873	2,223	LSE	11:43:34	1074049
774	2,223	LSE	11:43:41	1074120
365	2,224	LSE	11:43:42	1074128
50	2,223	LSE	11:43:42	1074126
250	2,223	LSE	11:43:42	1074124
100	2,223	LSE	11:43:42	1074122
43	2,222	LSE	11:46:43	1076733
292	2,222	LSE	11:46:43	1076731
74	2,222	LSE	11:46:43	1076739
198	2,222	LSE	11:46:43	1076735
233	2,222	LSE	11:46:43	1076737
871	2,223	LSE	11:48:27	1077923
681	2,222	LSE	11:49:55	1078926
217	2,222	LSE	11:49:55	1078928
586	2,221	LSE	11:51:45	1080117
235	2,221	LSE	11:51:45	1080114
200	2,221	LSE	11:53:10	1081061
57	2,221	LSE	11:53:12	1081076
491	2,221	LSE	11:53:45	1081369
879	2,220	LSE	11:53:49	1081430
100	2,217	LSE	11:56:33	1083822
250	2,217	LSE	11:56:33	1083824
328	2,218	LSE	11:56:33	1083818
397	2,218	LSE	11:56:33	1083816
200	2,218	LSE	11:57:57	1085007
100	2,218	LSE	11:57:57	1085005
153	2,218	LSE	11:57:57	1085003
342	2,218	LSE	11:57:57	1085001
250	2,218	LSE	11:58:55	1085797
14	2,218	LSE	11:58:55	1085795
500	2,217	LSE	11:58:55	1085793
100	2,217	LSE	11:59:05	1085974
250	2,217	LSE	11:59:05	1085976
250	2,221	LSE	12:03:00	1089467
286	2,221	LSE	12:03:00	1089465
1,068	2,222	LSE	12:03:32	1089941
250	2,222	LSE	12:03:34	1089971
92	2,222	LSE	12:03:34	1089969
100	2,222	LSE	12:03:34	1089967
250	2,222	LSE	12:03:42	1090063
340	2,222	LSE	12:03:42	1090061
378	2,222	LSE	12:04:27	1090614
263	2,222	LSE	12:04:27	1090612
100	2,222	LSE	12:06:04	1091761
485	2,222	LSE	12:06:05	1091787
133	2,221	LSE	12:06:37	1092214
99	2,221	LSE	12:06:37	1092212
646	2,221	LSE	12:06:37	1092210
250	2,223	LSE	12:10:11	1094742
250	2,223	LSE	12:10:11	1094740
242	2,223	LSE	12:10:11	1094738
732	2,222	LSE	12:10:28	1095008
424	2,223	LSE	12:12:27	1096264
98	2,223	LSE	12:12:27	1096262
301	2,223	LSE	12:12:27	1096260
54	2,223	LSE	12:12:27	1096258
164	2,224	LSE	12:13:43	1097295
250	2,224	LSE	12:13:43	1097293
804	2,224	LSE	12:13:43	1097274
250	2,224	LSE	12:14:08	1097584
230	2,224	LSE	12:14:08	1097582
270	2,224	LSE	12:15:31	1098608
250	2,224	LSE	12:15:31	1098606
100	2,224	LSE	12:15:31	1098604
50	2,224	LSE	12:15:31	1098601
100	2,224	LSE	12:15:31	1098599
232	2,224	LSE	12:15:31	1098597
707	2,226	LSE	12:17:02	1099528
152	2,226	LSE	12:17:02	1099530
790	2,225	LSE	12:17:17	1099782
25	2,224	LSE	12:20:11	1101693
250	2,224	LSE	12:20:11	1101691
100	2,224	LSE	12:20:11	1101689
185	2,224	LSE	12:20:11	1101687
301	2,224	LSE	12:20:11	1101685
20	2,224	LSE	12:21:27	1102510
250	2,224	LSE	12:21:27	1102508
100	2,224	LSE	12:21:27	1102506
439	2,224	LSE	12:21:27	1102504
755	2,224	LSE	12:21:27	1102500
58	2,226	LSE	12:25:04	1104849
190	2,226	LSE	12:25:04	1104847
87	2,226	LSE	12:25:04	1104845
100	2,226	LSE	12:25:31	1105120
161	2,226	LSE	12:25:31	1105116
50	2,226	LSE	12:25:31	1105118
162	2,226	LSE	12:25:31	1105126
150	2,226	LSE	12:25:31	1105122
250	2,226	LSE	12:25:31	1105124
870	2,226	LSE	12:28:00	1106575
845	2,225	LSE	12:28:02	1106624
820	2,226	LSE	12:30:32	1108351
124	2,229	LSE	12:33:14	1109825
158	2,229	LSE	12:33:14	1109823
250	2,229	LSE	12:33:14	1109821
831	2,231	LSE	12:35:38	1111354
173	2,231	LSE	12:35:38	1111352
513	2,231	LSE	12:35:38	1111350
158	2,231	LSE	12:35:38	1111348
820	2,231	LSE	12:36:35	1111941
200	2,231	LSE	12:37:47	1112844
243	2,231	LSE	12:37:47	1112842
64	2,231	LSE	12:37:47	1112846
339	2,231	LSE	12:37:47	1112848
626	2,230	LSE	12:38:49	1113599
178	2,230	LSE	12:38:49	1113597
867	2,230	LSE	12:41:40	1116034
286	2,232	LSE	12:44:53	1118359
100	2,232	LSE	12:44:53	1118357
50	2,232	LSE	12:44:53	1118355
350	2,232	LSE	12:44:53	1118361
58	2,232	LSE	12:44:53	1118363
997	2,232	LSE	12:44:53	1118353
508	2,235	LSE	12:47:28	1120252
465	2,235	LSE	12:47:28	1120250
16	2,235	LSE	12:47:28	1120248
401	2,236	LSE	12:48:21	1120891
450	2,236	LSE	12:48:21	1120889
26	2,240	LSE	12:51:02	1122687
250	2,240	LSE	12:51:02	1122685
154	2,240	LSE	12:51:02	1122683
208	2,240	LSE	12:51:02	1122681
100	2,240	LSE	12:51:02	1122679
902	2,240	LSE	12:51:02	1122676
111	2,240	LSE	12:51:02	1122674
849	2,239	LSE	12:53:21	1124374
899	2,239	LSE	12:54:51	1125388
405	2,240	LSE	12:54:51	1125379
270	2,240	LSE	12:54:51	1125381
52	2,240	LSE	12:54:51	1125383
150	2,241	LSE	12:57:31	1127513
596	2,241	LSE	12:57:31	1127511
252	2,243	LSE	12:59:22	1129066
614	2,243	LSE	12:59:22	1129064
647	2,242	LSE	12:59:29	1129123
243	2,242	LSE	12:59:29	1129121
374	2,242	LSE	13:01:07	1130501
438	2,242	LSE	13:01:07	1130503
83	2,239	LSE	13:03:20	1132657
233	2,239	LSE	13:03:20	1132655
308	2,239	LSE	13:03:20	1132653
230	2,239	LSE	13:03:20	1132651
757	2,242	LSE	13:05:13	1133875
250	2,243	LSE	13:06:26	1134751
341	2,246	LSE	13:06:57	1135293
100	2,246	LSE	13:06:57	1135289
250	2,246	LSE	13:06:57	1135291
250	2,246	LSE	13:06:57	1135295
12	2,246	LSE	13:06:57	1135297
828	2,245	LSE	13:07:11	1135513
256	2,244	LSE	13:09:51	1137191
92	2,244	LSE	13:09:51	1137189
250	2,244	LSE	13:09:51	1137187
771	2,244	LSE	13:11:03	1138071
864	2,246	LSE	13:12:18	1139090
756	2,245	LSE	13:12:57	1139455
60	2,245	LSE	13:12:57	1139453
122	2,244	LSE	13:15:37	1141422
376	2,244	LSE	13:15:37	1141420
272	2,244	LSE	13:15:37	1141418
338	2,245	LSE	13:18:00	1143161
94	2,245	LSE	13:18:00	1143165
366	2,245	LSE	13:18:00	1143163
180	2,245	LSE	13:18:51	1143702
250	2,245	LSE	13:18:51	1143696
100	2,245	LSE	13:18:51	1143694
222	2,245	LSE	13:18:51	1143700
153	2,245	LSE	13:18:51	1143698
43	2,245	LSE	13:19:51	1144484
300	2,245	LSE	13:19:51	1144482
250	2,245	LSE	13:19:51	1144480
100	2,245	LSE	13:19:51	1144478
250	2,245	LSE	13:19:51	1144476
49	2,245	LSE	13:19:51	1144472
180	2,245	LSE	13:19:51	1144474
250	2,245	LSE	13:21:33	1145896
181	2,245	LSE	13:21:33	1145894
100	2,245	LSE	13:21:33	1145892
763	2,246	LSE	13:25:03	1148492
863	2,246	LSE	13:25:03	1148494
830	2,246	LSE	13:26:17	1149358
838	2,247	LSE	13:26:17	1149356
112	2,246	LSE	13:27:26	1150233
650	2,246	LSE	13:27:26	1150231
876	2,245	LSE	13:31:05	1152920
945	2,244	LSE	13:31:33	1153305
180	2,244	LSE	13:32:51	1154129
250	2,244	LSE	13:32:51	1154127
100	2,244	LSE	13:32:51	1154131
142	2,244	LSE	13:32:51	1154133
218	2,244	LSE	13:32:55	1154193
250	2,244	LSE	13:32:55	1154191
100	2,244	LSE	13:32:55	1154189
611	2,243	LSE	13:33:06	1154344
112	2,243	LSE	13:33:06	1154342
188	2,240	LSE	13:33:22	1154678
650	2,240	LSE	13:33:22	1154676
960	2,244	LSE	13:36:51	1157516
731	2,245	LSE	13:36:51	1157514
100	2,243	LSE	13:38:31	1158675
50	2,243	LSE	13:38:31	1158671
250	2,243	LSE	13:38:31	1158673
162	2,243	LSE	13:38:31	1158669
64	2,243	LSE	13:38:31	1158667
250	2,243	LSE	13:38:31	1158665
250	2,243	LSE	13:38:46	1158909
164	2,243	LSE	13:39:50	1159861
250	2,243	LSE	13:39:50	1159859
100	2,243	LSE	13:39:50	1159857
100	2,246	LSE	13:42:04	1162110
50	2,246	LSE	13:42:04	1162114
250	2,246	LSE	13:42:04	1162112
140	2,247	LSE	13:42:04	1162108
271	2,247	LSE	13:42:04	1162106
598	2,247	LSE	13:42:04	1162104
235	2,248	LSE	13:43:42	1163543
550	2,248	LSE	13:43:42	1163541
230	2,248	LSE	13:43:42	1163539
64	2,247	LSE	13:43:55	1163720
316	2,247	LSE	13:43:55	1163718
366	2,247	LSE	13:43:55	1163716
766	2,246	LSE	13:45:06	1164733
67	2,246	LSE	13:45:06	1164731
800	2,247	LSE	13:47:17	1166364
36	2,247	LSE	13:47:17	1166366
785	2,246	LSE	13:48:11	1167128
874	2,245	LSE	13:48:59	1167818
120	2,244	LSE	13:49:45	1168449
410	2,244	LSE	13:49:45	1168447
290	2,244	LSE	13:49:45	1168445
23	2,244	LSE	13:49:45	1168443
139	2,245	LSE	13:52:10	1170773
590	2,245	LSE	13:52:10	1170771
72	2,245	LSE	13:52:10	1170767
670	2,245	LSE	13:52:10	1170769
90	2,245	LSE	13:52:10	1170765
88	2,248	LSE	13:54:53	1173150
100	2,248	LSE	13:54:53	1173148
250	2,250	LSE	13:54:58	1173359
100	2,250	LSE	13:54:58	1173357
50	2,250	LSE	13:54:58	1173355
100	2,254	LSE	13:55:41	1174210
176	2,254	LSE	13:55:41	1174208
250	2,254	LSE	13:55:41	1174216
116	2,254	LSE	13:55:41	1174212
50	2,254	LSE	13:55:41	1174214
807	2,253	LSE	13:55:51	1174374
322	2,253	LSE	13:56:28	1174923
558	2,253	LSE	13:56:28	1174921
382	2,248	LSE	13:57:30	1175917
347	2,248	LSE	13:57:30	1175915
83	2,248	LSE	13:59:10	1177419
43	2,248	LSE	13:59:10	1177413
151	2,248	LSE	13:59:10	1177411
250	2,248	LSE	13:59:10	1177415
250	2,248	LSE	13:59:10	1177417
866	2,253	LSE	14:02:00	1180090
788	2,253	LSE	14:02:00	1180088
186	2,252	LSE	14:02:35	1180494
157	2,252	LSE	14:02:35	1180492
520	2,252	LSE	14:02:35	1180490
923	2,253	LSE	14:04:23	1181976
812	2,252	LSE	14:04:44	1182200
770	2,251	LSE	14:05:07	1182651
655	2,250	LSE	14:06:19	1183714
215	2,250	LSE	14:06:19	1183712
250	2,248	LSE	14:07:01	1184394
200	2,248	LSE	14:07:01	1184392
375	2,247	LSE	14:08:03	1185379
120	2,250	LSE	14:08:42	1185948
250	2,250	LSE	14:08:42	1185946
278	2,250	LSE	14:09:21	1186404
545	2,250	LSE	14:09:21	1186402
360	2,249	LSE	14:09:50	1186814
100	2,249	LSE	14:09:50	1186812
200	2,249	LSE	14:09:50	1186816
63	2,249	LSE	14:09:50	1186818
455	2,247	LSE	14:11:24	1188439
326	2,247	LSE	14:12:02	1189195
880	2,246	LSE	14:12:05	1189232
514	2,244	LSE	14:14:39	1191407
486	2,245	LSE	14:14:39	1191396
73	2,245	LSE	14:14:39	1191392
275	2,245	LSE	14:14:39	1191394
877	2,245	LSE	14:16:18	1193010
20	2,244	LSE	14:16:30	1193222
20	2,244	LSE	14:16:30	1193213
20	2,244	LSE	14:16:30	1193211
20	2,244	LSE	14:16:30	1193208
20	2,244	LSE	14:16:35	1193323
20	2,244	LSE	14:16:35	1193310
20	2,244	LSE	14:16:35	1193308
20	2,244	LSE	14:16:35	1193264
20	2,244	LSE	14:16:36	1193342
20	2,244	LSE	14:16:36	1193329
16	2,244	LSE	14:17:00	1193655
20	2,244	LSE	14:17:00	1193646
20	2,244	LSE	14:17:00	1193642
770	2,244	LSE	14:17:23	1193971
100	2,245	LSE	14:19:22	1196055
421	2,245	LSE	14:19:22	1196059
250	2,245	LSE	14:19:22	1196057
762	2,245	LSE	14:19:22	1196052
90	2,245	LSE	14:19:22	1196050
170	2,245	LSE	14:21:16	1197939
283	2,245	LSE	14:22:35	1199146
366	2,245	LSE	14:22:35	1199144
244	2,245	LSE	14:22:35	1199142
776	2,244	LSE	14:22:49	1199381
856	2,245	LSE	14:23:46	1200321
51	2,246	LSE	14:25:59	1202565
1,055	2,246	LSE	14:25:59	1202563
808	2,245	LSE	14:27:11	1203788
828	2,245	LSE	14:27:54	1204441
127	2,247	LSE	14:29:12	1206238
200	2,247	LSE	14:29:12	1206236
250	2,247	LSE	14:29:12	1206244
100	2,247	LSE	14:29:12	1206240
250	2,247	LSE	14:29:12	1206242
162	2,247	LSE	14:29:12	1206234
449	2,247	LSE	14:29:12	1206232
200	2,247	LSE	14:29:12	1206230
200	2,248	LSE	14:30:05	1210093
250	2,248	LSE	14:30:05	1210095
240	2,248	LSE	14:30:05	1210097
622	2,248	LSE	14:30:23	1211401
150	2,248	LSE	14:30:23	1211399
73	2,248	LSE	14:30:55	1212748
250	2,248	LSE	14:30:55	1212746
165	2,248	LSE	14:30:55	1212744
40	2,248	LSE	14:30:55	1212742
200	2,250	LSE	14:31:24	1214056
933	2,249	LSE	14:31:29	1214249
235	2,251	LSE	14:31:52	1215125
200	2,251	LSE	14:31:52	1215121
250	2,251	LSE	14:31:52	1215123
250	2,251	LSE	14:31:52	1215127
60	2,251	LSE	14:31:52	1215129
137	2,250	LSE	14:32:16	1215953
449	2,250	LSE	14:32:16	1215951
450	2,250	LSE	14:32:16	1215949
633	2,249	LSE	14:33:09	1217849
150	2,249	LSE	14:33:09	1217847
526	2,249	LSE	14:33:35	1218793
338	2,249	LSE	14:33:35	1218791
180	2,249	LSE	14:33:35	1218789
50	2,249	LSE	14:33:35	1218795
368	2,249	LSE	14:33:35	1218797
200	2,252	LSE	14:34:00	1219655
607	2,252	LSE	14:34:38	1220857
200	2,252	LSE	14:34:38	1220855
181	2,252	LSE	14:34:38	1220853
450	2,252	LSE	14:34:38	1220851
366	2,252	LSE	14:34:38	1220849
630	2,250	LSE	14:35:32	1223401
192	2,250	LSE	14:35:32	1223399
761	2,251	LSE	14:35:32	1223362
237	2,251	LSE	14:35:32	1223360
807	2,251	LSE	14:35:32	1223358
200	2,250	LSE	14:36:54	1226542
200	2,250	LSE	14:36:55	1226548
806	2,249	LSE	14:37:02	1226805
163	2,249	LSE	14:37:23	1227375
274	2,252	LSE	14:38:06	1228551
162	2,252	LSE	14:38:06	1228549
200	2,252	LSE	14:38:06	1228547
252	2,252	LSE	14:38:34	1229152
533	2,252	LSE	14:38:34	1229150
134	2,254	LSE	14:39:20	1230445
200	2,254	LSE	14:39:20	1230443
100	2,254	LSE	14:39:37	1230958
200	2,254	LSE	14:39:37	1230956
325	2,254	LSE	14:39:37	1230960
199	2,254	LSE	14:39:37	1230962
250	2,254	LSE	14:39:37	1230954
100	2,254	LSE	14:39:37	1230952
200	2,254	LSE	14:39:37	1230950
146	2,251	LSE	14:40:09	1232241
617	2,251	LSE	14:40:09	1232239
837	2,250	LSE	14:41:22	1234000
810	2,249	LSE	14:41:30	1234250
200	2,254	LSE	14:42:32	1236282
250	2,254	LSE	14:42:32	1236284
90	2,253	LSE	14:42:58	1237093
592	2,254	LSE	14:42:58	1237084
266	2,254	LSE	14:42:58	1237086
340	2,253	LSE	14:43:12	1237656
400	2,253	LSE	14:43:12	1237654
200	2,256	LSE	14:44:11	1239447
200	2,256	LSE	14:44:11	1239445
83	2,256	LSE	14:44:11	1239443
61	2,256	LSE	14:44:11	1239441
886	2,254	LSE	14:44:39	1240181
773	2,255	LSE	14:44:39	1240161
592	2,252	LSE	14:45:11	1241182
790	2,254	LSE	14:46:00	1242606
185	2,255	LSE	14:47:52	1245526
180	2,255	LSE	14:47:52	1245524
107	2,255	LSE	14:47:52	1245522
335	2,255	LSE	14:48:00	1245873
260	2,255	LSE	14:48:19	1246608
471	2,256	LSE	14:48:22	1246724
250	2,256	LSE	14:48:22	1246722
61	2,256	LSE	14:48:22	1246726
88	2,256	LSE	14:48:22	1246728
438	2,256	LSE	14:48:41	1247314
180	2,256	LSE	14:48:41	1247312
250	2,257	LSE	14:48:45	1247549
250	2,257	LSE	14:48:50	1247784
200	2,257	LSE	14:48:50	1247782
250	2,256	LSE	14:49:16	1248481
330	2,256	LSE	14:49:16	1248479
776	2,255	LSE	14:49:56	1249657
145	2,254	LSE	14:50:40	1251139
240	2,254	LSE	14:50:40	1251137
384	2,254	LSE	14:50:44	1251283
64	2,257	LSE	14:51:27	1252637
250	2,257	LSE	14:51:27	1252635
720	2,256	LSE	14:51:57	1253389
166	2,256	LSE	14:51:57	1253387
250	2,256	LSE	14:52:06	1253674
97	2,256	LSE	14:52:06	1253676
841	2,256	LSE	14:52:13	1253891
185	2,255	LSE	14:52:33	1254809
444	2,255	LSE	14:52:33	1254807
785	2,254	LSE	14:53:38	1256441
698	2,253	LSE	14:53:44	1256675
196	2,253	LSE	14:53:44	1256673
755	2,252	LSE	14:54:17	1257637
343	2,251	LSE	14:54:32	1258179
31	2,251	LSE	14:54:32	1258181
429	2,251	LSE	14:54:45	1258563
681	2,251	LSE	14:55:33	1259820
137	2,251	LSE	14:55:33	1259818
9	2,251	LSE	14:56:08	1260860
147	2,251	LSE	14:56:08	1260833
240	2,251	LSE	14:56:35	1261520
330	2,251	LSE	14:56:45	1261777
889	2,251	LSE	14:56:45	1261779
531	2,250	LSE	14:57:29	1262960
502	2,250	LSE	14:57:44	1263244
227	2,250	LSE	14:57:44	1263242
286	2,250	LSE	14:57:44	1263236
116	2,250	LSE	14:57:44	1263238
602	2,249	LSE	14:58:04	1263956
259	2,249	LSE	14:59:37	1266900
442	2,249	LSE	14:59:41	1267003
300	2,249	LSE	15:00:00	1267676
200	2,249	LSE	15:00:00	1267595
97	2,249	LSE	15:00:00	1267593
250	2,249	LSE	15:00:00	1267591
885	2,249	LSE	15:00:00	1267582
522	2,249	LSE	15:00:00	1267580
797	2,248	LSE	15:01:29	1270810
787	2,247	LSE	15:01:44	1271193
101	2,247	LSE	15:02:00	1271713
250	2,247	LSE	15:02:00	1271711
357	2,247	LSE	15:03:07	1273696
856	2,248	LSE	15:03:16	1274025
159	2,248	LSE	15:03:22	1274260
250	2,248	LSE	15:03:22	1274258
704	2,248	LSE	15:03:22	1274256
740	2,249	LSE	15:03:47	1274985
240	2,252	LSE	15:04:53	1276857
200	2,252	LSE	15:04:53	1276855
471	2,252	LSE	15:04:53	1276853
347	2,253	LSE	15:06:21	1279097
483	2,253	LSE	15:06:21	1279095
190	2,254	LSE	15:06:24	1279160
52	2,254	LSE	15:06:24	1279158
250	2,254	LSE	15:06:30	1279420
143	2,254	LSE	15:06:30	1279418
200	2,254	LSE	15:06:30	1279416
81	2,254	LSE	15:06:30	1279414
139	2,254	LSE	15:06:40	1279690
197	2,254	LSE	15:06:40	1279688
250	2,254	LSE	15:06:40	1279694
101	2,254	LSE	15:06:40	1279692
143	2,253	LSE	15:07:32	1281211
600	2,253	LSE	15:07:32	1281209
135	2,253	LSE	15:07:32	1281206
772	2,253	LSE	15:07:32	1281187
40	2,253	LSE	15:07:32	1281185
200	2,251	LSE	15:08:57	1286033
400	2,251	LSE	15:08:57	1286031
77	2,251	LSE	15:08:57	1286029
85	2,251	LSE	15:09:01	1286152
82	2,251	LSE	15:09:07	1286363
726	2,251	LSE	15:09:25	1286869
750	2,251	LSE	15:09:25	1286856
375	2,249	LSE	15:10:09	1288778
200	2,249	LSE	15:10:09	1288776
154	2,249	LSE	15:10:09	1288774
439	2,248	LSE	15:10:35	1289616
57	2,248	LSE	15:10:35	1289614
456	2,249	LSE	15:11:11	1290849
1	2,249	LSE	15:11:11	1290847
824	2,250	LSE	15:11:52	1292256
696	2,249	LSE	15:12:07	1292763
61	2,249	LSE	15:12:07	1292761
250	2,250	LSE	15:12:27	1293680
426	2,250	LSE	15:12:27	1293678
232	2,250	LSE	15:13:06	1294726
250	2,250	LSE	15:13:06	1294724
389	2,250	LSE	15:13:06	1294722
250	2,250	LSE	15:13:46	1295769
155	2,250	LSE	15:13:46	1295771
403	2,250	LSE	15:13:46	1295767
457	2,249	LSE	15:14:27	1296953
160	2,249	LSE	15:14:53	1297737
250	2,249	LSE	15:14:53	1297735
819	2,249	LSE	15:15:21	1298705
310	2,250	LSE	15:16:04	1299913
661	2,250	LSE	15:16:04	1299911
68	2,250	LSE	15:16:04	1299909
64	2,251	LSE	15:17:16	1302292
439	2,251	LSE	15:17:25	1302580
230	2,251	LSE	15:17:25	1302578
190	2,251	LSE	15:17:25	1302576
250	2,251	LSE	15:17:25	1302570
507	2,251	LSE	15:17:25	1302573
250	2,253	LSE	15:18:00	1303638
315	2,253	LSE	15:18:00	1303636
416	2,255	LSE	15:18:11	1303959
322	2,257	LSE	15:19:01	1305634
432	2,257	LSE	15:19:03	1305839
60	2,257	LSE	15:19:03	1305843
230	2,257	LSE	15:19:03	1305841
290	2,256	LSE	15:19:29	1306452
250	2,256	LSE	15:20:00	1307159
430	2,256	LSE	15:20:00	1307157
430	2,256	LSE	15:20:00	1307155
304	2,256	LSE	15:20:43	1308269
592	2,256	LSE	15:20:43	1308267
425	2,256	LSE	15:21:18	1308974
822	2,255	LSE	15:22:17	1310406
406	2,255	LSE	15:22:37	1310919
280	2,255	LSE	15:22:37	1310913
896	2,254	LSE	15:23:25	1312145
143	2,255	LSE	15:23:51	1313126
395	2,255	LSE	15:23:51	1313124
300	2,255	LSE	15:23:51	1313122
20	2,256	LSE	15:24:27	1314734
108	2,256	LSE	15:24:27	1314732
321	2,256	LSE	15:24:27	1314730
431	2,257	LSE	15:24:48	1315270
859	2,257	LSE	15:25:49	1317831
673	2,256	LSE	15:26:01	1318056
180	2,256	LSE	15:26:01	1318054
200	2,255	LSE	15:26:41	1319551
368	2,255	LSE	15:26:41	1319549
52	2,255	LSE	15:26:41	1319547
446	2,255	LSE	15:27:41	1320848
221	2,255	LSE	15:27:41	1320846
22	2,255	LSE	15:27:41	1320840
150	2,255	LSE	15:27:41	1320844
250	2,255	LSE	15:27:41	1320842
250	2,254	LSE	15:28:41	1322336
487	2,254	LSE	15:28:41	1322334
81	2,255	LSE	15:29:01	1322870
200	2,255	LSE	15:29:01	1322868
250	2,255	LSE	15:29:01	1322866
250	2,255	LSE	15:29:01	1322864
108	2,255	LSE	15:29:01	1322862
280	2,254	LSE	15:29:39	1323993
250	2,254	LSE	15:29:39	1323995
476	2,255	LSE	15:30:20	1325214
200	2,255	LSE	15:30:20	1325212
250	2,255	LSE	15:30:20	1325210
476	2,255	LSE	15:30:20	1325208
722	2,255	LSE	15:30:52	1326345
200	2,256	LSE	15:31:14	1327297
250	2,256	LSE	15:31:18	1327527
73	2,256	LSE	15:31:18	1327523
115	2,256	LSE	15:31:18	1327525
364	2,256	LSE	15:31:54	1328649
250	2,256	LSE	15:31:54	1328651
458	2,256	LSE	15:32:41	1330058
250	2,256	LSE	15:32:41	1330056
100	2,256	LSE	15:32:41	1330054
200	2,256	LSE	15:32:41	1330052
568	2,256	LSE	15:33:42	1331873
100	2,256	LSE	15:33:42	1331871
10	2,256	LSE	15:33:42	1331875
250	2,256	LSE	15:33:42	1331869
32	2,256	LSE	15:33:42	1331867
600	2,256	LSE	15:33:42	1331865
121	2,256	LSE	15:33:42	1331853
871	2,255	LSE	15:34:12	1332691
55	2,255	LSE	15:34:51	1333655
197	2,255	LSE	15:34:51	1333653
384	2,255	LSE	15:34:51	1333657
200	2,255	LSE	15:35:21	1334657
474	2,255	LSE	15:35:21	1334659
250	2,255	LSE	15:35:21	1334655
250	2,255	LSE	15:36:06	1336021
477	2,255	LSE	15:36:06	1336023
340	2,255	LSE	15:36:56	1337331
483	2,255	LSE	15:36:56	1337329
250	2,255	LSE	15:36:56	1337327
102	2,254	LSE	15:37:23	1338352
85	2,254	LSE	15:37:23	1338350
462	2,254	LSE	15:37:23	1338348
37	2,254	LSE	15:37:23	1338346
272	2,253	LSE	15:37:55	1339428
407	2,253	LSE	15:37:55	1339432
91	2,253	LSE	15:37:55	1339430
297	2,252	LSE	15:38:33	1340877
127	2,252	LSE	15:38:44	1341327
215	2,252	LSE	15:38:44	1341325
116	2,252	LSE	15:39:29	1342684
300	2,253	LSE	15:40:05	1344103
237	2,253	LSE	15:40:05	1344099
140	2,253	LSE	15:40:05	1344101
228	2,253	LSE	15:40:05	1344105
337	2,253	LSE	15:40:05	1344107
462	2,253	LSE	15:40:05	1344097
250	2,253	LSE	15:40:05	1344095
53	2,253	LSE	15:40:05	1344093
100	2,252	LSE	15:41:16	1346328
250	2,252	LSE	15:41:41	1347064
576	2,252	LSE	15:41:41	1347062
115	2,252	LSE	15:42:57	1349278
748	2,252	LSE	15:42:57	1349274
748	2,252	LSE	15:42:57	1349268
250	2,252	LSE	15:42:57	1349266
200	2,252	LSE	15:42:57	1349264
762	2,251	LSE	15:42:59	1349335
81	2,250	LSE	15:43:58	1351083
220	2,250	LSE	15:43:58	1351081
200	2,250	LSE	15:43:58	1351079
500	2,250	LSE	15:43:58	1351077
250	2,250	LSE	15:44:20	1351763
96	2,250	LSE	15:44:20	1351765
473	2,250	LSE	15:44:20	1351761
242	2,251	LSE	15:45:23	1353794
64	2,251	LSE	15:45:23	1353792
74	2,251	LSE	15:45:23	1353790
611	2,251	LSE	15:45:23	1353788
300	2,251	LSE	15:45:23	1353786
250	2,251	LSE	15:46:05	1355224
647	2,251	LSE	15:46:05	1355222
356	2,250	LSE	15:47:40	1358337
236	2,250	LSE	15:48:14	1359524
369	2,250	LSE	15:48:14	1359522
295	2,250	LSE	15:48:25	1359869
29	2,250	LSE	15:48:25	1359867
822	2,250	LSE	15:48:32	1360091
514	2,250	LSE	15:48:32	1360089
591	2,250	LSE	15:48:34	1360147
250	2,250	LSE	15:48:34	1360145
881	2,250	LSE	15:49:01	1361038
12	2,250	LSE	15:50:44	1364196
175	2,250	LSE	15:50:44	1364194
250	2,250	LSE	15:50:44	1364192
250	2,250	LSE	15:50:44	1364190
57	2,250	LSE	15:50:44	1364184
681	2,250	LSE	15:50:44	1364180
133	2,250	LSE	15:50:44	1364182
414	2,250	LSE	15:50:44	1364186
100	2,250	LSE	15:50:44	1364188
872	2,249	LSE	15:51:14	1365074
109	2,250	LSE	15:52:10	1366933
89	2,250	LSE	15:52:10	1366929
201	2,250	LSE	15:52:10	1366931
371	2,250	LSE	15:52:13	1366975
63	2,249	LSE	15:52:52	1367859
800	2,249	LSE	15:52:52	1367857
99	2,250	LSE	15:53:58	1369612
138	2,250	LSE	15:53:58	1369614
75	2,250	LSE	15:53:58	1369616
69	2,250	LSE	15:53:58	1369618
270	2,250	LSE	15:53:58	1369622
38	2,250	LSE	15:53:58	1369620
715	2,250	LSE	15:53:58	1369610
228	2,250	LSE	15:53:58	1369608
186	2,250	LSE	15:55:16	1371936
595	2,250	LSE	15:55:16	1371934
250	2,250	LSE	15:55:17	1371943
195	2,250	LSE	15:55:17	1371941
200	2,250	LSE	15:55:17	1371939
250	2,249	LSE	15:57:01	1374846
482	2,249	LSE	15:57:01	1374848
888	2,249	LSE	15:57:01	1374844
1,386	2,249	LSE	15:57:01	1374842
265	2,248	LSE	15:58:00	1376639
10	2,248	LSE	15:58:00	1376637
8	2,248	LSE	15:58:00	1376635
768	2,248	LSE	15:58:00	1376633
54	2,248	LSE	15:58:00	1376631
327	2,248	LSE	15:58:00	1376629
250	2,247	LSE	15:58:24	1377470
307	2,247	LSE	15:58:40	1378026
142	2,247	LSE	15:58:40	1378028
806	2,248	LSE	15:59:52	1380928
720	2,248	LSE	16:00:03	1382126
100	2,248	LSE	16:00:03	1382124
98	2,248	LSE	16:00:16	1383176
200	2,248	LSE	16:00:16	1383174
346	2,248	LSE	16:00:28	1384417
495	2,248	LSE	16:00:43	1384837
46	2,248	LSE	16:00:55	1385079
132	2,248	LSE	16:00:55	1385081
250	2,248	LSE	16:00:55	1385083
487	2,248	LSE	16:00:55	1385085
81	2,248	LSE	16:01:27	1386049
258	2,248	LSE	16:01:27	1386047
200	2,248	LSE	16:01:27	1386045
250	2,248	LSE	16:01:27	1386043
200	2,248	LSE	16:01:27	1386041
63	2,248	LSE	16:02:27	1388169
250	2,248	LSE	16:02:27	1388167
200	2,248	LSE	16:02:27	1388165
727	2,248	LSE	16:02:27	1388163
100	2,248	LSE	16:02:27	1388161
51	2,248	LSE	16:02:27	1388159
250	2,248	LSE	16:02:57	1389152
210	2,248	LSE	16:02:57	1389150
200	2,248	LSE	16:02:57	1389148
100	2,248	LSE	16:03:42	1390665
88	2,248	LSE	16:03:42	1390662
148	2,248	LSE	16:03:51	1390861
53	2,248	LSE	16:03:51	1390859
469	2,248	LSE	16:03:51	1390857
297	2,248	LSE	16:03:55	1390991
512	2,248	LSE	16:03:58	1391039
133	2,247	LSE	16:04:16	1391742
331	2,247	LSE	16:04:42	1392555
100	2,247	LSE	16:04:42	1392553
366	2,247	LSE	16:04:42	1392551
5	2,246	LSE	16:04:44	1392680
272	2,246	LSE	16:05:01	1393220
454	2,246	LSE	16:05:01	1393218
774	2,245	LSE	16:05:29	1394458
17	2,244	LSE	16:06:00	1395416
383	2,244	LSE	16:06:00	1395414
59	2,244	LSE	16:06:00	1395412
320	2,244	LSE	16:06:00	1395410
241	2,241	LSE	16:07:06	1397452
20	2,241	LSE	16:07:35	1398439
200	2,241	LSE	16:07:35	1398437
768	2,241	LSE	16:07:35	1398433
710	2,241	LSE	16:07:35	1398435
291	2,241	LSE	16:07:42	1398641
443	2,241	LSE	16:07:42	1398639
200	2,239	LSE	16:08:58	1401061
250	2,239	LSE	16:08:58	1401059
98	2,239	LSE	16:08:58	1401063
873	2,239	LSE	16:08:58	1401057
563	2,237	LSE	16:09:19	1401874
194	2,237	LSE	16:09:19	1401876
250	2,240	LSE	16:09:57	1403187
200	2,240	LSE	16:09:59	1403297
240	2,240	LSE	16:09:59	1403295
200	2,240	LSE	16:09:59	1403293
250	2,240	LSE	16:09:59	1403291
98	2,238	LSE	16:10:52	1405159
280	2,238	LSE	16:10:52	1405157
250	2,238	LSE	16:10:52	1405155
200	2,238	LSE	16:10:52	1405153
553	2,238	LSE	16:11:21	1406061
130	2,238	LSE	16:11:21	1406059
200	2,238	LSE	16:11:21	1406057
312	2,238	LSE	16:11:21	1406037
577	2,238	LSE	16:11:21	1406040
406	2,235	LSE	16:12:09	1408940
375	2,235	LSE	16:12:09	1408938
520	2,235	LSE	16:12:26	1409605
383	2,238	LSE	16:13:03	1411078
108	2,238	LSE	16:13:03	1411080
402	2,238	LSE	16:13:03	1411076
682	2,237	LSE	16:13:33	1411903
100	2,237	LSE	16:13:33	1411901
78	2,237	LSE	16:13:33	1411899
110	2,238	LSE	16:13:54	1412864
742	2,238	LSE	16:13:58	1412973
200	2,239	LSE	16:14:25	1414282
200	2,239	LSE	16:14:27	1414433
250	2,239	LSE	16:14:27	1414431
73	2,239	LSE	16:14:47	1415147
273	2,239	LSE	16:14:47	1415140
555	2,239	LSE	16:14:47	1415142
250	2,239	LSE	16:15:04	1415891
250	2,239	LSE	16:15:04	1415889
200	2,239	LSE	16:15:04	1415887
296	2,241	LSE	16:15:39	1417356
370	2,241	LSE	16:15:39	1417354
420	2,241	LSE	16:15:39	1417352
200	2,241	LSE	16:15:53	1418288
575	2,240	LSE	16:16:37	1419741

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
1,152	25.35	ISE	08:04:22	812626
360	25.34	ISE	08:04:23	812633
564	25.35	ISE	08:04:24	812688
312	25.35	ISE	08:04:24	812686
932	25.35	ISE	08:05:28	814813
171	25.34	ISE	08:05:33	815067
686	25.34	ISE	08:05:33	815065
6	25.38	ISE	08:07:01	817813
762	25.40	ISE	08:07:07	818011
330	25.39	ISE	08:07:10	818087
330	25.39	ISE	08:07:10	818081
796	25.38	ISE	08:07:11	818102
893	25.32	ISE	08:09:02	821124
330	25.38	ISE	08:09:15	821508
854	25.37	ISE	08:09:22	821723
271	25.38	ISE	08:10:01	822725
611	25.38	ISE	08:10:15	823207
898	25.44	ISE	08:12:47	827059
1,093	25.44	ISE	08:12:47	827057
311	25.41	ISE	08:13:04	827520
207	25.41	ISE	08:13:04	827518
393	25.41	ISE	08:13:04	827516
41	25.41	ISE	08:13:04	827514
321	25.40	ISE	08:13:39	828194
235	25.40	ISE	08:13:40	828241
66	25.40	ISE	08:13:40	828202
330	25.40	ISE	08:13:40	828200
3	25.35	ISE	08:15:12	830564
16	25.35	ISE	08:15:12	830542
99	25.35	ISE	08:15:12	830525
702	25.35	ISE	08:15:12	830517
160	25.35	ISE	08:16:19	832388
32	25.35	ISE	08:16:19	832355
270	25.35	ISE	08:16:19	832350
130	25.35	ISE	08:16:19	832348
550	25.35	ISE	08:16:19	832334
448	25.35	ISE	08:16:20	832394
24	25.35	ISE	08:16:20	832392
191	25.34	ISE	08:16:37	832886
598	25.34	ISE	08:17:09	833857
54	25.33	ISE	08:17:13	834009
144	25.33	ISE	08:17:13	834007
2	25.33	ISE	08:17:14	834029
8	25.33	ISE	08:17:14	834020
826	25.35	ISE	08:17:46	834923
405	25.36	ISE	08:18:24	835742
269	25.36	ISE	08:18:24	835740
328	25.36	ISE	08:18:24	835738
832	25.39	ISE	08:19:24	837403
525	25.44	ISE	08:20:24	838867
250	25.44	ISE	08:20:24	838865
848	25.46	ISE	08:20:44	839341
629	25.48	ISE	08:22:06	841673
166	25.48	ISE	08:22:06	841671
731	25.52	ISE	08:23:20	843538
750	25.56	ISE	08:24:12	844743
867	25.51	ISE	08:24:44	845474
236	25.52	ISE	08:25:53	847399
544	25.52	ISE	08:25:53	847397
288	25.55	ISE	08:27:56	850779
500	25.55	ISE	08:27:56	850777
735	25.55	ISE	08:28:27	851397
647	25.54	ISE	08:29:01	852451
221	25.54	ISE	08:29:01	852449
268	25.48	ISE	08:30:48	855446
250	25.48	ISE	08:30:48	855444
250	25.48	ISE	08:30:48	855442
76	25.47	ISE	08:31:02	855843
805	25.47	ISE	08:31:02	855841
265	25.44	ISE	08:32:02	857333
573	25.44	ISE	08:32:02	857331
614	25.44	ISE	08:33:27	859837
276	25.44	ISE	08:33:27	859835
745	25.45	ISE	08:34:14	861441
814	25.42	ISE	08:35:06	863246
862	25.43	ISE	08:36:07	865037
187	25.37	ISE	08:37:13	866769
537	25.37	ISE	08:37:13	866767
434	25.36	ISE	08:38:26	869040
417	25.36	ISE	08:38:26	869038
78	25.29	ISE	08:39:11	870416
679	25.29	ISE	08:39:11	870414
233	25.27	ISE	08:41:12	873564
125	25.27	ISE	08:41:12	873562
125	25.27	ISE	08:41:12	873560
256	25.27	ISE	08:41:12	873558
500	25.26	ISE	08:41:21	873878
796	25.25	ISE	08:41:21	873876
776	25.32	ISE	08:43:08	876869
500	25.33	ISE	08:44:33	879192
251	25.35	ISE	08:45:02	880051
641	25.35	ISE	08:45:02	880049
125	25.36	ISE	08:46:37	883056
371	25.36	ISE	08:46:37	883054
283	25.36	ISE	08:46:42	883162
237	25.39	ISE	08:47:19	884566
500	25.39	ISE	08:47:19	884564
414	25.38	ISE	08:47:19	884562
125	25.38	ISE	08:47:19	884558
295	25.38	ISE	08:47:19	884556
370	25.40	ISE	08:50:26	889842
472	25.40	ISE	08:50:26	889840
859	25.38	ISE	08:51:22	891512
212	25.37	ISE	08:53:39	895540
539	25.37	ISE	08:53:39	895538
230	25.37	ISE	08:53:42	895608
500	25.37	ISE	08:53:42	895606
271	25.35	ISE	08:54:19	896674
500	25.35	ISE	08:54:19	896672
789	25.32	ISE	08:55:30	898939
820	25.30	ISE	08:56:45	901372
715	25.27	ISE	08:57:54	904111
56	25.27	ISE	08:57:54	904109
500	25.28	ISE	08:59:00	906875
125	25.28	ISE	08:59:19	908205
294	25.28	ISE	08:59:19	908203
307	25.28	ISE	08:59:20	908239
465	25.25	ISE	09:01:01	911112
417	25.25	ISE	09:01:01	911106
787	25.24	ISE	09:02:30	912572
822	25.23	ISE	09:02:34	912640
369	25.26	ISE	09:04:43	914944
500	25.26	ISE	09:04:43	914942
809	25.26	ISE	09:04:43	914928
1	25.26	ISE	09:04:43	914920
100	25.22	ISE	09:05:59	916403
569	25.22	ISE	09:05:59	916401
103	25.22	ISE	09:06:04	916546
767	25.15	ISE	09:07:26	917991
430	25.08	ISE	09:08:03	918683
23	25.08	ISE	09:08:04	918694
413	25.08	ISE	09:08:05	918734
863	24.99	ISE	09:09:29	923385
349	25.03	ISE	09:11:07	924964
284	25.11	ISE	09:12:40	926598
500	25.11	ISE	09:12:40	926596
897	25.10	ISE	09:12:40	926594
22	25.05	ISE	09:13:42	927910
844	25.05	ISE	09:13:42	927908
500	25.00	ISE	09:14:48	929201
392	25.01	ISE	09:14:48	929203
500	25.06	ISE	09:16:07	930787
377	25.06	ISE	09:16:43	931263
516	25.06	ISE	09:16:52	931524
91	24.96	ISE	09:18:35	933734
106	24.96	ISE	09:18:35	933732
250	24.96	ISE	09:18:35	933730
100	24.96	ISE	09:18:35	933728
177	24.96	ISE	09:18:35	933726
212	24.93	ISE	09:18:56	934099
834	25.01	ISE	09:19:41	935098
729	25.04	ISE	09:21:14	936614
500	25.05	ISE	09:21:58	937618
448	25.06	ISE	09:22:54	938741
275	25.06	ISE	09:22:54	938743
838	25.02	ISE	09:24:13	940515
1,230	25.04	ISE	09:25:55	942308
26	25.04	ISE	09:25:55	942306
330	25.03	ISE	09:27:13	943674
500	25.03	ISE	09:27:13	943672
758	25.02	ISE	09:28:33	945138
484	25.00	ISE	09:30:34	947178
413	25.00	ISE	09:30:34	947176
833	24.99	ISE	09:31:14	947922
19	24.99	ISE	09:31:14	947920
125	24.95	ISE	09:32:34	949324
223	24.95	ISE	09:32:34	949317
150	24.95	ISE	09:32:34	949314
378	24.95	ISE	09:32:35	949364
117	24.96	ISE	09:33:03	949953
125	24.96	ISE	09:33:03	949951
500	24.96	ISE	09:33:03	949949
877	24.94	ISE	09:34:38	951750
188	24.93	ISE	09:35:45	953314
543	24.93	ISE	09:35:45	953312
192	24.92	ISE	09:36:13	953760
588	24.92	ISE	09:36:13	953758
918	24.93	ISE	09:38:17	956104
884	24.92	ISE	09:38:20	956160
324	24.89	ISE	09:39:29	957290
500	24.89	ISE	09:39:29	957288
418	24.89	ISE	09:41:42	959552
645	24.89	ISE	09:41:42	959554
769	24.92	ISE	09:42:20	960242
883	24.93	ISE	09:43:40	961692
330	24.91	ISE	09:44:28	962832
592	24.90	ISE	09:46:17	964984
157	24.90	ISE	09:46:17	964982
782	24.90	ISE	09:46:30	965274
216	24.88	ISE	09:47:41	966491
585	24.88	ISE	09:47:47	966573
222	24.90	ISE	09:48:40	967398
500	24.90	ISE	09:48:40	967396
201	25.02	ISE	09:50:57	970380
578	25.02	ISE	09:51:04	970480
7	25.02	ISE	09:51:05	970507
319	25.03	ISE	09:51:32	971010
514	25.03	ISE	09:51:32	971008
842	25.10	ISE	09:52:25	972035
842	25.09	ISE	09:52:31	972130
500	25.13	ISE	09:53:06	972833
563	25.18	ISE	09:54:07	973970
309	25.18	ISE	09:54:07	973968
820	25.13	ISE	09:55:56	976161
846	25.09	ISE	09:57:06	977495
201	25.08	ISE	09:58:44	979446
44	25.08	ISE	09:58:44	979444
891	25.07	ISE	09:59:04	979899
57	24.97	ISE	10:01:31	982877
723	24.97	ISE	10:01:31	982875
24	24.96	ISE	10:01:38	982989
268	24.96	ISE	10:01:58	983253
124	24.98	ISE	10:02:21	983792
606	24.98	ISE	10:02:22	983802
384	24.98	ISE	10:03:38	984874
52	24.98	ISE	10:03:38	984872
890	25.00	ISE	10:04:43	986430
191	25.00	ISE	10:04:43	986428
787	24.94	ISE	10:05:25	987054
52	24.94	ISE	10:05:25	987050
506	24.95	ISE	10:06:47	988477
233	24.95	ISE	10:06:47	988475
298	24.99	ISE	10:09:48	991211
458	24.99	ISE	10:09:48	991209
58	25.00	ISE	10:10:17	991759
79	25.00	ISE	10:10:17	991757
656	25.00	ISE	10:10:17	991753
90	25.00	ISE	10:10:17	991755
298	25.00	ISE	10:11:14	992762
482	25.00	ISE	10:11:14	992760
784	25.01	ISE	10:12:20	993647
219	25.03	ISE	10:14:48	995974
680	25.03	ISE	10:14:48	995972
250	25.05	ISE	10:15:18	996729
288	25.05	ISE	10:15:18	996727
250	25.13	ISE	10:16:43	998236
250	25.13	ISE	10:16:43	998234
888	25.12	ISE	10:16:43	998232
835	25.10	ISE	10:19:16	1000765
79	25.10	ISE	10:20:54	1002246
675	25.10	ISE	10:20:54	1002243
128	25.10	ISE	10:20:54	1002241
448	25.11	ISE	10:22:25	1003472
289	25.11	ISE	10:22:25	1003470
876	25.12	ISE	10:23:32	1004665
174	25.16	ISE	10:25:52	1006819
579	25.16	ISE	10:25:52	1006817
250	25.15	ISE	10:25:52	1006815
250	25.15	ISE	10:25:52	1006813
856	25.15	ISE	10:25:52	1006810
724	25.27	ISE	10:30:52	1011530
731	25.28	ISE	10:30:52	1011528
658	25.30	ISE	10:31:44	1012139
112	25.30	ISE	10:31:44	1012116
266	25.27	ISE	10:33:01	1013167
573	25.27	ISE	10:33:01	1013165
148	25.28	ISE	10:33:57	1013972
272	25.28	ISE	10:33:57	1013970
268	25.28	ISE	10:33:57	1013968
49	25.28	ISE	10:33:57	1013966
802	25.31	ISE	10:36:30	1016474
771	25.31	ISE	10:38:04	1018097
66	25.31	ISE	10:38:04	1018095
250	25.33	ISE	10:39:02	1019667
586	25.36	ISE	10:40:25	1021066
57	25.36	ISE	10:40:25	1021064
233	25.36	ISE	10:40:25	1021062
783	25.45	ISE	10:42:38	1023294
757	25.43	ISE	10:43:02	1023716
889	25.41	ISE	10:43:18	1023952
250	25.40	ISE	10:45:47	1025999
250	25.40	ISE	10:45:47	1025997
731	25.40	ISE	10:47:48	1027760
250	25.40	ISE	10:47:49	1027774
34	25.40	ISE	10:47:50	1027792
828	25.42	ISE	10:49:30	1029424
1,142	25.42	ISE	10:49:30	1029422
250	25.40	ISE	10:50:49	1030726
250	25.40	ISE	10:50:49	1030724
890	25.42	ISE	10:51:36	1031743
747	25.43	ISE	10:51:36	1031706
250	25.40	ISE	10:51:58	1032032
310	25.40	ISE	10:51:58	1032030
874	25.36	ISE	10:52:33	1032695
250	25.39	ISE	10:53:29	1033504
877	25.38	ISE	10:54:11	1034082
893	25.37	ISE	10:54:22	1034257
250	25.37	ISE	10:54:30	1034350
250	25.37	ISE	10:54:30	1034348
911	25.41	ISE	10:56:05	1035916
129	25.41	ISE	10:56:09	1035978
105	25.40	ISE	10:56:21	1036264
490	25.40	ISE	10:56:21	1036261
202	25.40	ISE	10:56:21	1036259
776	25.37	ISE	10:56:44	1036699
250	25.35	ISE	10:58:12	1038021
129	25.35	ISE	10:58:12	1038019
243	25.34	ISE	10:58:20	1038140
466	25.34	ISE	10:58:20	1038138
100	25.34	ISE	10:58:20	1038136
114	25.34	ISE	10:58:20	1038134
847	25.32	ISE	10:58:31	1038303
737	25.39	ISE	10:59:51	1039493
49	25.36	ISE	11:01:37	1040851
824	25.36	ISE	11:01:37	1040849
897	25.36	ISE	11:01:37	1040847
250	25.31	ISE	11:04:56	1043804
250	25.31	ISE	11:04:56	1043802
850	25.30	ISE	11:04:56	1043800
773	25.29	ISE	11:06:48	1045475
824	25.30	ISE	11:08:20	1046923
854	25.29	ISE	11:10:41	1048765
250	25.27	ISE	11:11:18	1049158
250	25.27	ISE	11:11:18	1049156
24	25.27	ISE	11:12:19	1049866
459	25.30	ISE	11:13:42	1050859
129	25.30	ISE	11:14:07	1051210
819	25.29	ISE	11:14:08	1051234
750	25.26	ISE	11:15:50	1052736
250	25.24	ISE	11:16:40	1053332
250	25.24	ISE	11:16:40	1053330
232	25.23	ISE	11:18:27	1054812
96	25.23	ISE	11:18:27	1054810
417	25.23	ISE	11:18:27	1054808
113	25.23	ISE	11:18:27	1054806
12	25.22	ISE	11:18:28	1054819
579	25.22	ISE	11:18:30	1054840
209	25.22	ISE	11:18:32	1054862
460	25.26	ISE	11:22:55	1058338
216	25.26	ISE	11:22:56	1058342
250	25.26	ISE	11:23:09	1058489
250	25.26	ISE	11:23:09	1058487
267	25.26	ISE	11:23:09	1058485
312	25.26	ISE	11:23:09	1058483
791	25.23	ISE	11:24:55	1059598
510	25.23	ISE	11:25:10	1059920
250	25.23	ISE	11:25:10	1059915
179	25.23	ISE	11:25:10	1059908
250	25.24	ISE	11:27:11	1061514
250	25.24	ISE	11:27:11	1061511
148	25.25	ISE	11:28:12	1062156
313	25.25	ISE	11:28:12	1062154
312	25.25	ISE	11:28:12	1062152
783	25.26	ISE	11:29:54	1063356
1,075	25.25	ISE	11:31:58	1065076
250	25.23	ISE	11:33:04	1066068
250	25.23	ISE	11:33:04	1066066
250	25.20	ISE	11:34:10	1066993
307	25.24	ISE	11:35:26	1067976
216	25.24	ISE	11:35:27	1067978
768	25.23	ISE	11:35:57	1068466
935	25.28	ISE	11:39:19	1070848
250	25.28	ISE	11:39:20	1070860
250	25.28	ISE	11:39:20	1070858
216	25.28	ISE	11:39:20	1070856
844	25.31	ISE	11:41:39	1072540
250	25.32	ISE	11:44:22	1074924
312	25.32	ISE	11:44:22	1074922
883	25.32	ISE	11:45:15	1075585
250	25.32	ISE	11:45:16	1075611
857	25.33	ISE	11:46:16	1076181
865	25.32	ISE	11:49:02	1078356
250	25.31	ISE	11:49:57	1078941
250	25.31	ISE	11:49:57	1078939
250	25.30	ISE	11:50:21	1079135
863	25.31	ISE	11:51:45	1080109
790	25.30	ISE	11:53:45	1081379
250	25.30	ISE	11:53:45	1081373
250	25.30	ISE	11:53:45	1081371
174	25.27	ISE	11:55:40	1083257
94	25.26	ISE	11:56:33	1083839
820	25.27	ISE	11:56:33	1083829
642	25.26	ISE	11:56:35	1083889
335	25.28	ISE	12:01:55	1088007
250	25.28	ISE	12:01:55	1088005
250	25.28	ISE	12:01:55	1088003
250	25.28	ISE	12:01:55	1088001
1,250	25.28	ISE	12:01:55	1087999
763	25.31	ISE	12:03:34	1089973
250	25.31	ISE	12:03:54	1090178
250	25.31	ISE	12:04:08	1090412
95	25.30	ISE	12:04:27	1090626
250	25.30	ISE	12:04:27	1090624
100	25.30	ISE	12:04:27	1090622
278	25.30	ISE	12:04:27	1090620
250	25.32	ISE	12:06:31	1092163
250	25.32	ISE	12:06:31	1092161
216	25.32	ISE	12:06:31	1092159
847	25.31	ISE	12:06:31	1092157
256	25.33	ISE	12:09:43	1094369
1,250	25.33	ISE	12:09:43	1094367
560	25.32	ISE	12:12:35	1096375
268	25.32	ISE	12:12:35	1096373
7	25.33	ISE	12:13:43	1097278
1,409	25.33	ISE	12:13:43	1097280
332	25.34	ISE	12:15:08	1098301
326	25.34	ISE	12:16:18	1099034
229	25.34	ISE	12:16:18	1099032
362	25.34	ISE	12:16:18	1099030
331	25.34	ISE	12:17:53	1100138
100	25.34	ISE	12:17:53	1100136
427	25.34	ISE	12:17:53	1100134
250	25.34	ISE	12:21:27	1102534
250	25.34	ISE	12:21:27	1102532
250	25.34	ISE	12:22:27	1103084
250	25.34	ISE	12:22:27	1103082
68	25.34	ISE	12:23:27	1103614
250	25.34	ISE	12:23:27	1103612
250	25.34	ISE	12:23:27	1103610
250	25.34	ISE	12:23:27	1103604
250	25.34	ISE	12:23:27	1103606
768	25.35	ISE	12:28:00	1106591
593	25.35	ISE	12:28:00	1106588
58	25.35	ISE	12:28:00	1106584
119	25.35	ISE	12:28:00	1106582
65	25.35	ISE	12:28:00	1106580
665	25.35	ISE	12:28:00	1106578
860	25.35	ISE	12:30:28	1108276
319	25.35	ISE	12:30:30	1108341
250	25.35	ISE	12:31:15	1108828
2,000	25.40	ISE	12:35:49	1111429
925	25.40	ISE	12:35:49	1111431
793	25.40	ISE	12:36:58	1112250
779	25.38	ISE	12:38:49	1113601
43	25.39	ISE	12:41:18	1115780
50	25.39	ISE	12:41:18	1115778
250	25.39	ISE	12:41:18	1115776
250	25.39	ISE	12:41:18	1115774
87	25.39	ISE	12:41:18	1115772
250	25.39	ISE	12:41:18	1115770
1,479	25.40	ISE	12:43:31	1117454
380	25.39	ISE	12:45:33	1118927
1,337	25.43	ISE	12:47:06	1120041
850	25.44	ISE	12:48:21	1120887
739	25.49	ISE	12:50:48	1122530
250	25.49	ISE	12:53:21	1124379
868	25.49	ISE	12:53:21	1124377
211	25.50	ISE	12:53:35	1124529
570	25.50	ISE	12:53:35	1124527
150	25.52	ISE	12:57:20	1127338
200	25.52	ISE	12:57:20	1127336
240	25.52	ISE	12:57:26	1127445
467	25.52	ISE	12:57:26	1127443
531	25.52	ISE	12:57:26	1127441
755	25.52	ISE	12:59:30	1129143
733	25.52	ISE	13:00:39	1130199
352	25.51	ISE	13:01:12	1130706
250	25.51	ISE	13:01:12	1130704
250	25.51	ISE	13:01:12	1130702
815	25.49	ISE	13:03:20	1132649
521	25.52	ISE	13:04:41	1133575
323	25.52	ISE	13:04:41	1133573
740	25.53	ISE	13:06:26	1134745
177	25.53	ISE	13:06:26	1134747
678	25.55	ISE	13:07:48	1136007
108	25.55	ISE	13:07:48	1136005
777	25.55	ISE	13:09:58	1137293
40	25.55	ISE	13:09:58	1137291
776	25.57	ISE	13:12:18	1139092
119	25.55	ISE	13:12:57	1139466
421	25.55	ISE	13:12:57	1139464
196	25.55	ISE	13:12:59	1139521
784	25.56	ISE	13:16:32	1142145
108	25.56	ISE	13:16:32	1142143
853	25.56	ISE	13:18:00	1143159
775	25.56	ISE	13:18:00	1143155
566	25.54	ISE	13:21:38	1145943
12	25.55	ISE	13:21:38	1145939
737	25.55	ISE	13:21:38	1145937
223	25.58	ISE	13:24:09	1147723
250	25.58	ISE	13:24:09	1147721
250	25.58	ISE	13:24:09	1147719
145	25.58	ISE	13:24:09	1147717
250	25.57	ISE	13:25:03	1148500
250	25.57	ISE	13:25:03	1148498
257	25.56	ISE	13:25:03	1148496
388	25.58	ISE	13:25:38	1148945
280	25.58	ISE	13:25:38	1148943
216	25.57	ISE	13:26:22	1149418
250	25.57	ISE	13:26:22	1149422
250	25.57	ISE	13:26:22	1149420
77	25.56	ISE	13:29:12	1151304
797	25.56	ISE	13:30:10	1152223
761	25.56	ISE	13:31:05	1152923
490	25.55	ISE	13:31:33	1153314
322	25.55	ISE	13:31:33	1153312
89	25.55	ISE	13:31:33	1153310
233	25.54	ISE	13:31:50	1153456
547	25.54	ISE	13:32:38	1154011
349	25.54	ISE	13:33:06	1154382
404	25.54	ISE	13:33:06	1154350
60	25.54	ISE	13:33:06	1154348
382	25.54	ISE	13:33:12	1154462
323	25.54	ISE	13:33:12	1154460
163	25.54	ISE	13:33:12	1154456
141	25.54	ISE	13:33:12	1154458
243	25.54	ISE	13:36:00	1156855
140	25.54	ISE	13:36:00	1156853
250	25.54	ISE	13:36:00	1156851
250	25.54	ISE	13:36:00	1156849
250	25.55	ISE	13:36:51	1157528
9	25.56	ISE	13:36:51	1157530
250	25.55	ISE	13:36:51	1157526
250	25.55	ISE	13:36:51	1157524
92	25.55	ISE	13:36:51	1157522
100	25.55	ISE	13:36:51	1157520
604	25.55	ISE	13:36:51	1157518
250	25.54	ISE	13:38:41	1158851
44	25.55	ISE	13:39:55	1159960
370	25.55	ISE	13:39:55	1159962
284	25.54	ISE	13:39:58	1160033
500	25.54	ISE	13:39:59	1160052
947	25.59	ISE	13:41:20	1161455
113	25.59	ISE	13:42:04	1162124
161	25.59	ISE	13:42:04	1162122
250	25.59	ISE	13:42:04	1162120
250	25.59	ISE	13:42:04	1162118
831	25.60	ISE	13:43:28	1163352
2	25.60	ISE	13:43:28	1163350
12	25.57	ISE	13:45:24	1164929
161	25.57	ISE	13:45:24	1164927
667	25.57	ISE	13:45:24	1164925
161	25.59	ISE	13:47:17	1166374
162	25.59	ISE	13:47:17	1166372
214	25.59	ISE	13:47:17	1166368
109	25.59	ISE	13:47:17	1166370
251	25.59	ISE	13:47:38	1166646
89	25.59	ISE	13:47:48	1166789
250	25.59	ISE	13:47:48	1166787
250	25.59	ISE	13:47:48	1166785
834	25.57	ISE	13:49:18	1168049
642	25.57	ISE	13:51:31	1169985
250	25.58	ISE	13:51:40	1170116
4	25.57	ISE	13:51:40	1170114
80	25.58	ISE	13:52:33	1171075
760	25.58	ISE	13:53:02	1171445
250	25.58	ISE	13:53:05	1171481
250	25.58	ISE	13:53:05	1171479
4	25.60	ISE	13:54:01	1172441
725	25.65	ISE	13:55:14	1173589
622	25.66	ISE	13:55:17	1173626
211	25.66	ISE	13:55:17	1173624
266	25.66	ISE	13:55:32	1173829
263	25.66	ISE	13:55:32	1173827
813	25.66	ISE	13:56:36	1175006
498	25.62	ISE	13:59:29	1177687
377	25.62	ISE	13:59:29	1177685
90	25.63	ISE	14:01:15	1179548
563	25.63	ISE	14:01:15	1179542
159	25.63	ISE	14:01:15	1179540
858	25.63	ISE	14:01:15	1179546
85	25.63	ISE	14:01:15	1179544
877	25.67	ISE	14:02:00	1180094
84	25.66	ISE	14:03:18	1181133
218	25.66	ISE	14:03:20	1181142
164	25.67	ISE	14:04:23	1181982
162	25.67	ISE	14:04:23	1181980
484	25.67	ISE	14:04:23	1181978
330	25.67	ISE	14:04:31	1182083
500	25.67	ISE	14:04:31	1182081
500	25.62	ISE	14:05:32	1183034
7	25.62	ISE	14:05:32	1183032
726	25.63	ISE	14:06:44	1184109
513	25.61	ISE	14:07:33	1184904
364	25.61	ISE	14:07:39	1184980
755	25.61	ISE	14:08:24	1185721
72	25.63	ISE	14:09:42	1186633
665	25.63	ISE	14:09:42	1186631
760	25.62	ISE	14:11:22	1188331
702	25.61	ISE	14:11:51	1188875
182	25.61	ISE	14:11:54	1188951
809	25.60	ISE	14:13:21	1190253
333	25.60	ISE	14:14:20	1191185
403	25.60	ISE	14:14:23	1191239
278	25.60	ISE	14:15:18	1192054
206	25.60	ISE	14:15:18	1192052
149	25.60	ISE	14:15:18	1192050
500	25.59	ISE	14:16:31	1193224
500	25.58	ISE	14:17:23	1193973
771	25.59	ISE	14:19:22	1196061
418	25.59	ISE	14:19:23	1196093
386	25.59	ISE	14:19:23	1196091
500	25.59	ISE	14:19:23	1196070
14	25.56	ISE	14:20:45	1197257
226	25.58	ISE	14:21:05	1197778
437	25.58	ISE	14:21:05	1197776
299	25.58	ISE	14:21:05	1197774
500	25.59	ISE	14:21:48	1198437
250	25.59	ISE	14:22:35	1199150
500	25.59	ISE	14:22:35	1199148
500	25.59	ISE	14:23:48	1200344
500	25.59	ISE	14:27:11	1203794
415	25.59	ISE	14:27:11	1203796
1,114	25.59	ISE	14:27:11	1203792
753	25.59	ISE	14:27:11	1203790
217	25.60	ISE	14:28:14	1204927
505	25.60	ISE	14:28:14	1204925
189	25.60	ISE	14:28:14	1204923
313	25.61	ISE	14:29:12	1206248
500	25.61	ISE	14:29:12	1206246
830	25.60	ISE	14:30:00	1208481
500	25.63	ISE	14:31:00	1212921
500	25.63	ISE	14:31:00	1212919
500	25.65	ISE	14:32:00	1215340
500	25.65	ISE	14:32:00	1215338
290	25.64	ISE	14:32:16	1216039
500	25.64	ISE	14:32:16	1216037
263	25.63	ISE	14:33:09	1217859
500	25.63	ISE	14:33:09	1217857
500	25.63	ISE	14:33:09	1217853
500	25.63	ISE	14:33:09	1217855
313	25.66	ISE	14:34:43	1220960
500	25.66	ISE	14:34:43	1220958
733	25.66	ISE	14:34:43	1220953
67	25.66	ISE	14:34:49	1221232
500	25.66	ISE	14:34:49	1221230
322	25.66	ISE	14:34:49	1221227
176	25.64	ISE	14:35:32	1223519
234	25.64	ISE	14:35:32	1223517
99	25.64	ISE	14:35:32	1223515
725	25.63	ISE	14:35:52	1224306
126	25.63	ISE	14:35:54	1224340
845	25.62	ISE	14:37:17	1227188
716	25.64	ISE	14:37:42	1227863
558	25.66	ISE	14:38:11	1228710
802	25.66	ISE	14:38:34	1229154
938	25.68	ISE	14:39:37	1230948
500	25.65	ISE	14:39:54	1231465
500	25.63	ISE	14:41:22	1234018
500	25.63	ISE	14:41:22	1234016
116	25.64	ISE	14:42:07	1235549
460	25.64	ISE	14:42:07	1235547
500	25.67	ISE	14:42:24	1236060
515	25.67	ISE	14:42:58	1237091
328	25.67	ISE	14:42:58	1237089
929	25.67	ISE	14:44:39	1240221
15	25.67	ISE	14:44:39	1240183
571	25.68	ISE	14:44:39	1240165
562	25.68	ISE	14:44:39	1240163
15	25.67	ISE	14:45:25	1241616
378	25.67	ISE	14:46:01	1242620
500	25.67	ISE	14:46:01	1242618
483	25.67	ISE	14:46:01	1242616
328	25.67	ISE	14:46:01	1242614
89	25.67	ISE	14:46:01	1242612
906	25.68	ISE	14:47:38	1245093
85	25.68	ISE	14:47:38	1245091
297	25.68	ISE	14:47:38	1245089
105	25.68	ISE	14:47:38	1245087
557	25.68	ISE	14:48:00	1245868
186	25.68	ISE	14:48:00	1245866
260	25.70	ISE	14:48:43	1247423
590	25.70	ISE	14:48:43	1247425
389	25.70	ISE	14:49:44	1249358
60	25.70	ISE	14:49:44	1249356
473	25.70	ISE	14:49:44	1249354
805	25.68	ISE	14:50:36	1251023
439	25.71	ISE	14:51:27	1252641
399	25.71	ISE	14:51:27	1252639
886	25.70	ISE	14:52:06	1253665
799	25.69	ISE	14:52:46	1255063
130	25.69	ISE	14:52:46	1255061
328	25.66	ISE	14:54:06	1257278
286	25.67	ISE	14:54:08	1257373
549	25.67	ISE	14:54:08	1257371
81	25.67	ISE	14:54:08	1257369
500	25.66	ISE	14:54:14	1257570
396	25.64	ISE	14:54:30	1258027
370	25.65	ISE	14:55:13	1259227
500	25.65	ISE	14:55:13	1259225
520	25.64	ISE	14:56:08	1260847
361	25.64	ISE	14:56:08	1260845
226	25.63	ISE	14:57:18	1262696
537	25.63	ISE	14:57:18	1262694
165	25.63	ISE	14:57:18	1262692
500	25.63	ISE	14:57:28	1262927
197	25.62	ISE	14:57:45	1263459
756	25.62	ISE	14:58:00	1263818
91	25.61	ISE	15:00:00	1267792
1,073	25.61	ISE	15:00:00	1267789
313	25.62	ISE	15:00:04	1268015
860	25.61	ISE	15:00:22	1268573
770	25.61	ISE	15:00:42	1269156
328	25.60	ISE	15:01:44	1271199
328	25.60	ISE	15:01:44	1271197
216	25.59	ISE	15:02:06	1271905
1,003	25.60	ISE	15:02:31	1272616
98	25.60	ISE	15:02:31	1272614
84	25.61	ISE	15:03:21	1274244
348	25.61	ISE	15:03:22	1274265
500	25.61	ISE	15:03:22	1274263
500	25.61	ISE	15:04:19	1275787
500	25.61	ISE	15:04:19	1275785
500	25.64	ISE	15:04:54	1276899
382	25.64	ISE	15:04:54	1276901
500	25.66	ISE	15:05:54	1278496
500	25.66	ISE	15:05:54	1278494
505	25.68	ISE	15:06:52	1279989
302	25.68	ISE	15:06:52	1279987
377	25.68	ISE	15:07:05	1280382
500	25.68	ISE	15:07:05	1280380
473	25.63	ISE	15:07:38	1282859
143	25.63	ISE	15:07:50	1283707
179	25.63	ISE	15:07:51	1283767
90	25.64	ISE	15:09:18	1286719
542	25.64	ISE	15:09:18	1286717
453	25.64	ISE	15:09:25	1286879
500	25.64	ISE	15:09:25	1286877
86	25.62	ISE	15:09:50	1288182
86	25.62	ISE	15:09:50	1288180
86	25.62	ISE	15:09:50	1288175
86	25.62	ISE	15:09:50	1288171
163	25.62	ISE	15:09:50	1288162
23	25.62	ISE	15:09:51	1288217
86	25.62	ISE	15:09:51	1288204
86	25.62	ISE	15:09:51	1288194
86	25.62	ISE	15:09:51	1288192
385	25.60	ISE	15:10:27	1289385
391	25.61	ISE	15:10:50	1290015
673	25.64	ISE	15:11:51	1292124
328	25.64	ISE	15:11:51	1292122
90	25.64	ISE	15:11:51	1292120
500	25.64	ISE	15:11:52	1292261
500	25.64	ISE	15:12:27	1293691
58	25.63	ISE	15:13:06	1294728
758	25.63	ISE	15:13:07	1294748
250	25.64	ISE	15:13:59	1296105
500	25.64	ISE	15:13:59	1296103
806	25.62	ISE	15:14:40	1297346
126	25.62	ISE	15:14:40	1297344
30	25.62	ISE	15:15:10	1298409
126	25.62	ISE	15:15:10	1298407
90	25.63	ISE	15:15:13	1298463
288	25.63	ISE	15:15:13	1298461
671	25.65	ISE	15:16:51	1301489
118	25.65	ISE	15:16:51	1301481
210	25.65	ISE	15:16:51	1301483
656	25.65	ISE	15:16:51	1301477
822	25.66	ISE	15:17:39	1302962
44	25.66	ISE	15:17:39	1302960
493	25.66	ISE	15:17:39	1302958
85	25.66	ISE	15:17:39	1302956
24	25.66	ISE	15:17:39	1302954
1,081	25.71	ISE	15:19:08	1305982
500	25.71	ISE	15:19:09	1306046
1,089	25.70	ISE	15:20:35	1308064
875	25.70	ISE	15:20:43	1308265
37	25.70	ISE	15:20:43	1308263
80	25.68	ISE	15:22:37	1310930
766	25.68	ISE	15:22:37	1310926
17	25.68	ISE	15:22:37	1310921
33	25.68	ISE	15:22:37	1310915
1,000	25.68	ISE	15:22:37	1310917
84	25.67	ISE	15:23:54	1313291
152	25.67	ISE	15:23:54	1313289
14	25.67	ISE	15:23:54	1313287
39	25.67	ISE	15:23:54	1313285
972	25.68	ISE	15:23:57	1313581
29	25.68	ISE	15:23:57	1313579
258	25.70	ISE	15:25:01	1315613
435	25.70	ISE	15:25:01	1315611
117	25.70	ISE	15:25:01	1315609
204	25.70	ISE	15:25:01	1315615
500	25.70	ISE	15:25:11	1316202
500	25.69	ISE	15:26:01	1318062
104	25.68	ISE	15:26:01	1318060
619	25.68	ISE	15:26:01	1318058
500	25.67	ISE	15:27:58	1321230
500	25.67	ISE	15:27:58	1321228
144	25.67	ISE	15:27:58	1321226
500	25.67	ISE	15:27:58	1321224
90	25.67	ISE	15:27:58	1321219
500	25.67	ISE	15:27:58	1321217
600	25.66	ISE	15:28:42	1322404
594	25.67	ISE	15:30:20	1325206
574	25.67	ISE	15:30:20	1325204
449	25.67	ISE	15:30:20	1325202
500	25.68	ISE	15:30:28	1325610
133	25.67	ISE	15:30:28	1325607
567	25.68	ISE	15:31:38	1328217
806	25.68	ISE	15:31:38	1328215
500	25.69	ISE	15:33:02	1330816
525	25.69	ISE	15:33:02	1330814
488	25.69	ISE	15:33:02	1330812
57	25.69	ISE	15:33:02	1330810
820	25.68	ISE	15:33:13	1331101
767	25.68	ISE	15:34:10	1332632
216	25.68	ISE	15:35:12	1334422
500	25.68	ISE	15:35:21	1334671
500	25.68	ISE	15:35:21	1334668
500	25.67	ISE	15:35:29	1334799
500	25.67	ISE	15:36:56	1337336
1,116	25.67	ISE	15:36:56	1337333
488	25.65	ISE	15:37:25	1338431
324	25.65	ISE	15:37:26	1338433
775	25.64	ISE	15:38:21	1340413
90	25.65	ISE	15:40:05	1344136
500	25.65	ISE	15:40:06	1344182
918	25.65	ISE	15:40:06	1344180
188	25.64	ISE	15:40:26	1344789
328	25.64	ISE	15:40:26	1344787
328	25.64	ISE	15:40:26	1344785
112	25.63	ISE	15:41:40	1347019
1,084	25.63	ISE	15:41:41	1347039
895	25.62	ISE	15:41:53	1347610
531	25.63	ISE	15:42:57	1349272
246	25.63	ISE	15:42:57	1349276
303	25.61	ISE	15:44:19	1351724
984	25.61	ISE	15:44:19	1351722
487	25.61	ISE	15:44:43	1352527
16	25.62	ISE	15:45:11	1353464
84	25.62	ISE	15:45:11	1353462
77	25.62	ISE	15:45:11	1353460
465	25.62	ISE	15:45:11	1353458
430	25.64	ISE	15:45:44	1354352
919	25.64	ISE	15:46:18	1355938
496	25.62	ISE	15:48:12	1359491
853	25.62	ISE	15:48:12	1359489
3	25.62	ISE	15:48:13	1359500
509	25.63	ISE	15:48:24	1359830
404	25.63	ISE	15:48:24	1359828
216	25.63	ISE	15:48:24	1359832
151	25.63	ISE	15:48:24	1359834
500	25.62	ISE	15:49:01	1361040
717	25.61	ISE	15:50:42	1364074
500	25.61	ISE	15:50:47	1364282
936	25.61	ISE	15:50:47	1364267
51	25.61	ISE	15:50:47	1364259
500	25.61	ISE	15:51:57	1366322
890	25.61	ISE	15:51:57	1366320
221	25.61	ISE	15:52:50	1367839
541	25.61	ISE	15:52:50	1367837
441	25.61	ISE	15:52:50	1367835
934	25.60	ISE	15:54:59	1371351
245	25.60	ISE	15:54:59	1371349
539	25.60	ISE	15:54:59	1371347
237	25.60	ISE	15:55:17	1371995
648	25.60	ISE	15:55:28	1372213
871	25.60	ISE	15:55:32	1372354
1,130	25.60	ISE	15:56:37	1374212
500	25.59	ISE	15:57:07	1375036
197	25.57	ISE	15:58:11	1377038
567	25.57	ISE	15:58:35	1377902
886	25.57	ISE	15:58:35	1377900
15	25.57	ISE	15:58:38	1377978
90	25.58	ISE	15:59:27	1379546
121	25.58	ISE	15:59:27	1379544
366	25.58	ISE	15:59:27	1379550
74	25.58	ISE	15:59:27	1379548
53	25.58	ISE	16:00:55	1385095
898	25.58	ISE	16:00:55	1385091
1,010	25.58	ISE	16:00:55	1385093
346	25.58	ISE	16:00:59	1385339
500	25.58	ISE	16:00:59	1385337
701	25.57	ISE	16:01:47	1386624
158	25.57	ISE	16:01:58	1386975
448	25.56	ISE	16:02:08	1387674
163	25.57	ISE	16:02:57	1389162
173	25.57	ISE	16:02:57	1389160
594	25.57	ISE	16:02:57	1389158
28	25.57	ISE	16:02:57	1389156
285	25.56	ISE	16:02:57	1389154
500	25.56	ISE	16:03:20	1389837
1,060	25.55	ISE	16:04:16	1391724
74	25.55	ISE	16:04:42	1392589
797	25.55	ISE	16:04:42	1392582
41	25.51	ISE	16:06:01	1395431
1,519	25.51	ISE	16:06:03	1395520
328	25.48	ISE	16:07:03	1397297
99	25.48	ISE	16:07:03	1397295
100	25.48	ISE	16:07:06	1397491
141	25.48	ISE	16:07:06	1397488
187	25.48	ISE	16:07:06	1397486
100	25.48	ISE	16:07:06	1397462
329	25.48	ISE	16:07:06	1397404
503	25.48	ISE	16:07:08	1397534
366	25.46	ISE	16:07:44	1398680
366	25.46	ISE	16:07:47	1398759
490	25.46	ISE	16:07:47	1398761
884	25.43	ISE	16:08:58	1401069
535	25.44	ISE	16:08:58	1401067
328	25.44	ISE	16:08:58	1401065
500	25.46	ISE	16:09:55	1403102
182	25.45	ISE	16:10:57	1405424
269	25.45	ISE	16:10:57	1405419
500	25.45	ISE	16:10:57	1405417
216	25.45	ISE	16:10:58	1405431
86	25.45	ISE	16:10:58	1405429
498	25.45	ISE	16:10:59	1405452
855	25.44	ISE	16:11:21	1406136
833	25.41	ISE	16:11:43	1407467
152	25.45	ISE	16:12:53	1410679
389	25.45	ISE	16:12:53	1410681
359	25.45	ISE	16:13:03	1411087
500	25.45	ISE	16:13:03	1411085
743	25.44	ISE	16:13:22	1411626
122	25.45	ISE	16:13:54	1412868
647	25.45	ISE	16:13:54	1412866
85	25.44	ISE	16:14:24	1414141
122	25.44	ISE	16:14:24	1414139
808	25.45	ISE	16:14:33	1414659
289	25.46	ISE	16:15:04	1415898
188	25.46	ISE	16:15:04	1415900
369	25.46	ISE	16:15:04	1415896
45	25.46	ISE	16:15:04	1415894
792	25.48	ISE	16:15:33	1417140
304	25.50	ISE	16:15:53	1418261
500	25.50	ISE	16:15:53	1418259

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.

END

POSFKFDPABDDQKD

Date		Source	Headline
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
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights
31st Jan 2024	9:30 am	RNS	Transaction in Own Shares
30th Jan 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