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

5 Apr 2023 07:00

RNS Number : 3913V

CRH PLC

05 April 2023

5th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 4th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	187,486	68,826
Highest price paid per share:	€46.7300	GBp 4,090.0000
Lowest price paid per share:	€45.9700	GBp 4,029.0000
Volume weighted average price paid:	€46.4058	GBp 4,061.7366

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

Following settlement of the above transactions CRH will hold 10,161,383 of its ordinary shares in treasury which represents 1.351% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,978,955 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 4th April 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:		04/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	46.4058	187,486
London Stock Exchange (XLON)		GBp	4,061.7366	68,826

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
48	4,072	LSE	08:03:17	1554504
126	4,072	LSE	08:03:17	1554502
29	4,076	LSE	08:03:55	1555259
161	4,076	LSE	08:03:55	1555257
171	4,077	LSE	08:04:20	1555794
184	4,077	LSE	08:04:20	1555790
181	4,076	LSE	08:04:20	1555788
163	4,071	LSE	08:05:07	1556762
182	4,084	LSE	08:07:16	1559447
174	4,084	LSE	08:07:24	1559567
183	4,084	LSE	08:07:24	1559565
180	4,090	LSE	08:09:30	1561919
181	4,089	LSE	08:09:36	1562064
190	4,089	LSE	08:09:36	1562062
154	4,081	LSE	08:10:31	1563376
176	4,079	LSE	08:10:47	1563699
18	4,076	LSE	08:11:12	1564200
150	4,076	LSE	08:11:12	1564198
172	4,078	LSE	08:12:55	1566250
169	4,077	LSE	08:13:10	1566471
159	4,076	LSE	08:13:22	1566825
159	4,076	LSE	08:14:10	1567714
39	4,070	LSE	08:14:23	1567895
120	4,070	LSE	08:14:23	1567893
189	4,072	LSE	08:15:12	1568970
176	4,077	LSE	08:17:38	1571684
191	4,077	LSE	08:17:38	1571681
185	4,076	LSE	08:17:52	1572079
170	4,071	LSE	08:18:57	1573430
166	4,071	LSE	08:18:57	1573428
396	4,071	LSE	08:21:39	1576487
170	4,064	LSE	08:22:52	1577945
188	4,063	LSE	08:23:51	1579052
186	4,063	LSE	08:24:21	1579746
191	4,061	LSE	08:25:15	1580925
188	4,058	LSE	08:26:17	1582436
127	4,059	LSE	08:28:11	1584851
28	4,059	LSE	08:28:11	1584849
185	4,058	LSE	08:28:51	1585761
163	4,061	LSE	08:30:45	1588906
39	4,064	LSE	08:31:59	1591161
81	4,064	LSE	08:31:59	1591159
81	4,064	LSE	08:31:59	1591157
37	4,064	LSE	08:31:59	1591155
112	4,063	LSE	08:31:59	1591153
76	4,063	LSE	08:31:59	1591151
153	4,059	LSE	08:33:25	1593175
15	4,058	LSE	08:33:57	1593998
160	4,058	LSE	08:33:57	1593996
150	4,060	LSE	08:36:41	1598223
1	4,060	LSE	08:36:41	1598225
22	4,060	LSE	08:36:41	1598221
42	4,058	LSE	08:37:06	1598812
81	4,058	LSE	08:37:06	1598810
11	4,058	LSE	08:37:06	1598808
50	4,058	LSE	08:37:06	1598806
35	4,066	LSE	08:40:48	1603733
36	4,066	LSE	08:40:48	1603731
35	4,066	LSE	08:40:48	1603723
356	4,066	LSE	08:41:01	1603974
102	4,066	LSE	08:41:01	1603972
325	4,065	LSE	08:44:13	1609015
188	4,063	LSE	08:44:24	1609237
76	4,066	LSE	08:52:44	1620777
81	4,066	LSE	08:52:44	1620775
43	4,066	LSE	08:52:44	1620773
30	4,068	LSE	08:55:24	1625075
30	4,068	LSE	08:55:24	1625072
351	4,070	LSE	08:56:49	1627329
164	4,057	LSE	08:59:20	1631758
157	4,059	LSE	09:03:00	1636082
36	4,063	LSE	09:10:28	1645906
24	4,063	LSE	09:10:28	1645904
154	4,062	LSE	09:11:08	1646615
161	4,058	LSE	09:15:38	1651044
41	4,055	LSE	09:18:34	1654521
156	4,055	LSE	09:18:34	1654519
27	4,056	LSE	09:18:59	1654959
400	4,056	LSE	09:18:59	1654957
148	4,061	LSE	09:23:15	1659848
32	4,061	LSE	09:23:15	1659846
186	4,060	LSE	09:23:16	1659880
185	4,058	LSE	09:30:07	1667431
178	4,057	LSE	09:33:53	1671747
156	4,055	LSE	09:39:00	1677865
161	4,057	LSE	09:40:03	1679355
80	4,060	LSE	09:46:20	1687143
120	4,060	LSE	09:46:20	1687141
81	4,060	LSE	09:46:20	1687139
81	4,060	LSE	09:46:20	1687137
31	4,060	LSE	09:46:20	1687135
185	4,060	LSE	09:47:08	1688080
168	4,059	LSE	09:47:37	1688837
161	4,059	LSE	09:52:44	1695372
183	4,060	LSE	09:54:02	1696430
184	4,062	LSE	09:57:45	1699524
20	4,061	LSE	09:57:49	1699564
160	4,061	LSE	09:57:49	1699562
173	4,053	LSE	09:58:40	1700404
185	4,058	LSE	10:01:43	1703850
92	4,058	LSE	10:01:43	1703848
92	4,058	LSE	10:01:43	1703846
335	4,059	LSE	10:02:19	1704277
29	4,059	LSE	10:02:19	1704275
14	4,063	LSE	10:06:12	1707555
81	4,063	LSE	10:06:12	1707557
347	4,063	LSE	10:06:12	1707559
169	4,061	LSE	10:07:55	1709201
189	4,063	LSE	10:11:06	1712100
39	4,069	LSE	10:16:46	1716270
81	4,069	LSE	10:16:46	1716268
92	4,069	LSE	10:16:46	1716266
22	4,069	LSE	10:16:46	1716264
21	4,068	LSE	10:16:46	1716262
153	4,069	LSE	10:17:24	1716793
168	4,070	LSE	10:18:12	1717404
170	4,079	LSE	10:20:15	1719425
190	4,078	LSE	10:20:27	1719611
158	4,077	LSE	10:21:06	1720179
140	4,072	LSE	10:22:16	1721310
160	4,076	LSE	10:24:19	1722993
178	4,076	LSE	10:25:20	1723866
169	4,077	LSE	10:26:30	1724893
128	4,075	LSE	10:30:03	1727995
25	4,075	LSE	10:30:03	1727993
163	4,075	LSE	10:31:37	1729140
164	4,075	LSE	10:32:45	1729923
184	4,079	LSE	10:37:23	1735032
154	4,079	LSE	10:41:19	1737834
27	4,078	LSE	10:41:49	1738242
81	4,078	LSE	10:41:49	1738240
81	4,078	LSE	10:41:49	1738238
37	4,078	LSE	10:41:49	1738236
37	4,078	LSE	10:41:49	1738234
161	4,077	LSE	10:46:53	1741869
36	4,077	LSE	10:46:53	1741867
130	4,077	LSE	10:46:53	1741865
35	4,080	LSE	10:51:06	1745627
186	4,079	LSE	10:51:18	1745757
122	4,080	LSE	10:55:04	1748277
46	4,080	LSE	10:55:04	1748275
33	4,078	LSE	10:56:24	1749156
159	4,078	LSE	10:58:09	1750296
61	4,077	LSE	10:58:40	1750648
59	4,077	LSE	10:58:40	1750646
36	4,077	LSE	10:58:40	1750644
21	4,077	LSE	11:00:06	1751749
36	4,077	LSE	11:00:06	1751747
28	4,077	LSE	11:00:06	1751745
28	4,077	LSE	11:00:06	1751743
41	4,077	LSE	11:00:06	1751737
1	4,077	LSE	11:00:06	1751741
36	4,077	LSE	11:00:06	1751739
115	4,076	LSE	11:00:13	1751825
29	4,076	LSE	11:00:13	1751823
35	4,076	LSE	11:00:13	1751821
166	4,075	LSE	11:05:04	1755268
170	4,074	LSE	11:07:19	1756710
99	4,074	LSE	11:12:43	1759950
62	4,074	LSE	11:12:43	1759952
81	4,074	LSE	11:18:26	1763669
42	4,074	LSE	11:18:26	1763667
42	4,073	LSE	11:21:39	1765912
42	4,073	LSE	11:21:46	1765977
42	4,073	LSE	11:21:51	1766011
41	4,073	LSE	11:22:47	1766707
68	4,071	LSE	11:23:00	1766852
117	4,071	LSE	11:23:00	1766850
37	4,069	LSE	11:26:03	1768613
36	4,069	LSE	11:27:36	1769514
28	4,069	LSE	11:27:36	1769516
117	4,067	LSE	11:30:45	1771803
50	4,067	LSE	11:30:45	1771801
117	4,069	LSE	11:37:13	1775838
38	4,069	LSE	11:37:13	1775836
179	4,073	LSE	11:40:24	1778358
168	4,073	LSE	11:40:24	1778352
175	4,075	LSE	11:45:29	1781866
35	4,074	LSE	11:45:34	1781951
38	4,076	LSE	11:47:26	1783005
39	4,079	LSE	11:50:43	1785243
39	4,079	LSE	11:50:44	1785258
39	4,079	LSE	11:51:01	1785380
166	4,078	LSE	11:51:14	1785561
54	4,077	LSE	11:51:28	1785744
88	4,077	LSE	11:51:28	1785742
39	4,077	LSE	11:51:28	1785740
39	4,078	LSE	11:56:06	1788964
173	4,077	LSE	11:56:11	1788992
114	4,073	LSE	11:59:18	1791123
56	4,073	LSE	11:59:30	1791305
175	4,074	LSE	12:01:23	1792666
40	4,075	LSE	12:05:53	1796009
91	4,077	LSE	12:07:26	1797270
40	4,077	LSE	12:07:26	1797268
180	4,074	LSE	12:08:21	1797860
93	4,072	LSE	12:15:56	1802753
39	4,072	LSE	12:15:56	1802751
29	4,072	LSE	12:15:56	1802749
81	4,070	LSE	12:23:21	1807388
37	4,070	LSE	12:23:21	1807386
25	4,070	LSE	12:23:21	1807392
81	4,070	LSE	12:23:21	1807390
91	4,065	LSE	12:26:37	1809156
39	4,065	LSE	12:26:37	1809154
39	4,065	LSE	12:26:37	1809143
32	4,066	LSE	12:28:36	1810263
32	4,066	LSE	12:28:42	1810305
32	4,066	LSE	12:28:51	1810365
33	4,066	LSE	12:29:57	1811268
31	4,066	LSE	12:30:32	1811647
34	4,066	LSE	12:31:12	1812001
34	4,066	LSE	12:31:12	1811999
37	4,066	LSE	12:33:40	1813353
30	4,066	LSE	12:33:40	1813351
37	4,066	LSE	12:33:40	1813349
161	4,066	LSE	12:35:12	1814107
87	4,069	LSE	12:38:02	1816039
99	4,069	LSE	12:38:02	1816037
29	4,068	LSE	12:41:06	1817915
25	4,068	LSE	12:41:06	1817913
154	4,067	LSE	12:43:17	1819012
29	4,066	LSE	12:46:04	1820535
41	4,066	LSE	12:48:46	1821977
38	4,066	LSE	12:48:46	1821975
81	4,066	LSE	12:48:46	1821973
29	4,066	LSE	12:48:46	1821971
182	4,065	LSE	12:48:46	1821969
9	4,064	LSE	12:56:28	1827192
150	4,064	LSE	12:56:28	1827190
167	4,066	LSE	12:58:16	1828234
81	4,065	LSE	13:00:44	1830029
30	4,065	LSE	13:00:44	1830027
81	4,065	LSE	13:00:44	1830031
4	4,065	LSE	13:00:44	1830033
191	4,064	LSE	13:00:44	1830025
181	4,064	LSE	13:10:15	1836092
178	4,068	LSE	13:17:11	1840770
55	4,069	LSE	13:21:17	1843909
178	4,069	LSE	13:21:17	1843907
174	4,071	LSE	13:23:17	1845084
31	4,070	LSE	13:24:46	1845983
149	4,070	LSE	13:24:46	1845981
160	4,070	LSE	13:28:25	1848770
30	4,070	LSE	13:29:36	1849854
64	4,070	LSE	13:29:36	1849856
100	4,069	LSE	13:31:14	1851518
75	4,069	LSE	13:31:14	1851516
204	4,068	LSE	13:31:49	1851978
40	4,070	LSE	13:34:16	1854079
101	4,070	LSE	13:34:16	1854077
81	4,070	LSE	13:34:16	1854075
83	4,070	LSE	13:34:16	1854073
100	4,070	LSE	13:34:16	1854071
26	4,072	LSE	13:35:37	1855090
17	4,072	LSE	13:35:37	1855094
26	4,072	LSE	13:35:37	1855092
83	4,072	LSE	13:35:37	1855096
32	4,072	LSE	13:35:37	1855098
158	4,072	LSE	13:37:39	1856818
90	4,071	LSE	13:41:22	1860111
66	4,071	LSE	13:41:22	1860109
173	4,071	LSE	13:44:05	1862327
186	4,069	LSE	13:48:08	1865930
30	4,068	LSE	13:49:02	1866818
167	4,069	LSE	13:49:49	1867614
177	4,071	LSE	13:54:09	1871984
179	4,070	LSE	13:56:36	1874352
27	4,071	LSE	14:00:06	1877714
29	4,071	LSE	14:00:06	1877712
187	4,070	LSE	14:01:27	1879012
30	4,076	LSE	14:05:31	1883253
90	4,076	LSE	14:05:31	1883251
153	4,076	LSE	14:05:31	1883247
100	4,076	LSE	14:05:31	1883245
25	4,077	LSE	14:05:56	1883550
25	4,077	LSE	14:05:56	1883546
25	4,077	LSE	14:05:56	1883544
32	4,077	LSE	14:05:56	1883548
25	4,077	LSE	14:05:56	1883542
29	4,077	LSE	14:05:56	1883540
43	4,078	LSE	14:06:05	1883744
32	4,078	LSE	14:06:05	1883742
89	4,078	LSE	14:06:05	1883740
49	4,078	LSE	14:06:05	1883738
20	4,078	LSE	14:06:26	1884039
47	4,078	LSE	14:06:26	1884037
98	4,078	LSE	14:06:26	1884035
181	4,077	LSE	14:06:30	1884108
3	4,076	LSE	14:07:41	1885084
100	4,076	LSE	14:07:41	1885082
63	4,076	LSE	14:07:41	1885080
157	4,075	LSE	14:07:50	1885294
174	4,074	LSE	14:07:54	1885392
167	4,075	LSE	14:13:14	1890278
29	4,077	LSE	14:14:55	1891693
24	4,077	LSE	14:14:55	1891695
52	4,077	LSE	14:15:06	1891877
29	4,077	LSE	14:15:06	1891875
29	4,077	LSE	14:15:06	1891873
25	4,077	LSE	14:15:06	1891871
29	4,077	LSE	14:15:06	1891869
25	4,077	LSE	14:15:06	1891865
1	4,077	LSE	14:15:06	1891867
200	4,076	LSE	14:15:24	1892171
90	4,075	LSE	14:16:08	1892772
114	4,075	LSE	14:16:08	1892774
10	4,075	LSE	14:16:08	1892769
62	4,074	LSE	14:16:35	1893181
62	4,074	LSE	14:17:01	1893430
21	4,075	LSE	14:17:07	1893526
100	4,074	LSE	14:17:34	1893872
62	4,076	LSE	14:17:56	1894102
16	4,076	LSE	14:17:56	1894100
51	4,076	LSE	14:19:20	1895852
256	4,076	LSE	14:19:20	1895848
36	4,076	LSE	14:19:20	1895850
59	4,076	LSE	14:19:20	1895846
70	4,076	LSE	14:19:20	1895844
57	4,076	LSE	14:19:20	1895842
36	4,076	LSE	14:19:24	1895974
51	4,076	LSE	14:19:24	1895972
52	4,076	LSE	14:20:19	1896972
69	4,075	LSE	14:20:51	1897505
100	4,075	LSE	14:20:51	1897503
24	4,076	LSE	14:22:03	1898630
29	4,076	LSE	14:22:03	1898632
41	4,076	LSE	14:22:08	1898742
62	4,075	LSE	14:22:32	1899076
62	4,075	LSE	14:22:59	1899361
45	4,075	LSE	14:23:25	1899807
289	4,076	LSE	14:25:17	1901615
176	4,076	LSE	14:25:17	1901613
153	4,075	LSE	14:25:40	1901990
96	4,075	LSE	14:26:03	1902356
37	4,075	LSE	14:26:03	1902358
57	4,075	LSE	14:26:03	1902354
62	4,071	LSE	14:27:25	1903949
57	4,072	LSE	14:27:46	1904339
13	4,072	LSE	14:27:46	1904337
62	4,072	LSE	14:27:55	1904520
56	4,072	LSE	14:27:55	1904522
181	4,071	LSE	14:28:59	1905863
47	4,071	LSE	14:28:59	1905861
127	4,071	LSE	14:28:59	1905859
59	4,067	LSE	14:29:25	1906526
36	4,067	LSE	14:29:25	1906524
175	4,072	LSE	14:30:40	1911463
5	4,072	LSE	14:30:40	1911461
60	4,072	LSE	14:30:59	1912196
134	4,072	LSE	14:30:59	1912198
54	4,072	LSE	14:31:24	1913623
96	4,072	LSE	14:31:24	1913621
39	4,072	LSE	14:31:24	1913619
20	4,072	LSE	14:31:24	1913617
96	4,072	LSE	14:31:24	1913615
17	4,072	LSE	14:31:24	1913613
150	4,072	LSE	14:31:24	1913611
37	4,069	LSE	14:31:50	1914315
96	4,069	LSE	14:31:50	1914317
51	4,069	LSE	14:32:50	1916491
96	4,069	LSE	14:32:50	1916489
30	4,069	LSE	14:32:50	1916483
49	4,069	LSE	14:32:50	1916485
96	4,069	LSE	14:32:50	1916487
78	4,071	LSE	14:33:51	1918321
30	4,071	LSE	14:33:51	1918319
78	4,071	LSE	14:33:51	1918317
79	4,071	LSE	14:33:57	1918548
80	4,071	LSE	14:34:02	1918759
80	4,071	LSE	14:34:03	1918801
95	4,070	LSE	14:34:05	1918811
72	4,070	LSE	14:34:05	1918813
98	4,070	LSE	14:35:20	1921120
156	4,070	LSE	14:35:20	1921117
68	4,070	LSE	14:35:20	1921112
186	4,070	LSE	14:35:20	1921110
44	4,068	LSE	14:35:54	1922069
37	4,068	LSE	14:35:54	1922067
96	4,068	LSE	14:35:54	1922065
96	4,068	LSE	14:35:54	1922063
182	4,068	LSE	14:35:54	1922061
88	4,071	LSE	14:36:45	1923997
120	4,071	LSE	14:36:45	1923999
82	4,074	LSE	14:37:42	1925644
120	4,074	LSE	14:37:42	1925642
64	4,074	LSE	14:37:42	1925640
84	4,068	LSE	14:39:03	1928026
29	4,068	LSE	14:39:03	1928024
67	4,068	LSE	14:39:03	1928022
46	4,068	LSE	14:40:05	1930056
120	4,068	LSE	14:40:05	1930052
42	4,068	LSE	14:40:05	1930050
120	4,068	LSE	14:40:05	1930054
107	4,062	LSE	14:41:22	1932779
29	4,062	LSE	14:41:22	1932777
120	4,062	LSE	14:41:22	1932775
47	4,062	LSE	14:41:22	1932773
38	4,064	LSE	14:42:36	1935207
56	4,063	LSE	14:43:04	1935830
32	4,063	LSE	14:43:09	1935961
99	4,063	LSE	14:43:09	1935959
131	4,060	LSE	14:44:18	1937755
49	4,060	LSE	14:44:18	1937753
49	4,060	LSE	14:44:32	1938105
77	4,060	LSE	14:44:33	1938138
30	4,060	LSE	14:44:33	1938136
49	4,060	LSE	14:44:33	1938134
77	4,059	LSE	14:45:30	1939925
90	4,059	LSE	14:45:30	1939923
186	4,059	LSE	14:45:30	1939921
28	4,056	LSE	14:46:39	1942109
76	4,056	LSE	14:46:39	1942107
78	4,057	LSE	14:46:58	1942684
83	4,058	LSE	14:47:51	1944229
39	4,058	LSE	14:47:51	1944227
83	4,058	LSE	14:47:51	1944225
30	4,058	LSE	14:47:51	1944223
83	4,058	LSE	14:47:51	1944221
65	4,061	LSE	14:48:39	1945634
65	4,061	LSE	14:48:39	1945632
65	4,061	LSE	14:48:39	1945630
65	4,061	LSE	14:48:39	1945628
184	4,060	LSE	14:49:01	1946062
2	4,060	LSE	14:49:01	1946064
231	4,059	LSE	14:49:13	1946605
185	4,062	LSE	14:49:55	1947897
56	4,064	LSE	14:50:52	1949645
88	4,064	LSE	14:50:52	1949643
41	4,064	LSE	14:50:52	1949641
113	4,064	LSE	14:50:52	1949639
46	4,064	LSE	14:50:52	1949637
67	4,064	LSE	14:50:52	1949635
88	4,064	LSE	14:50:52	1949633
30	4,064	LSE	14:50:52	1949631
164	4,063	LSE	14:50:52	1949629
71	4,062	LSE	14:52:02	1952158
71	4,062	LSE	14:52:03	1952254
71	4,062	LSE	14:52:03	1952252
164	4,061	LSE	14:52:04	1952300
96	4,068	LSE	14:53:57	1955789
86	4,067	LSE	14:53:57	1955787
96	4,068	LSE	14:54:01	1955972
80	4,068	LSE	14:54:01	1955970
95	4,067	LSE	14:54:09	1956259
101	4,066	LSE	14:55:09	1958095
101	4,066	LSE	14:55:09	1958083
30	4,066	LSE	14:55:09	1958081
63	4,067	LSE	14:55:36	1959056
42	4,067	LSE	14:55:36	1959054
37	4,067	LSE	14:55:36	1959049
165	4,067	LSE	14:55:36	1958982
49	4,067	LSE	14:56:50	1961942
13	4,067	LSE	14:56:50	1961939
176	4,067	LSE	14:56:50	1961937
192	4,068	LSE	14:57:33	1963423
13	4,068	LSE	14:57:33	1963421
141	4,068	LSE	14:57:33	1963419
141	4,068	LSE	14:57:33	1963417
6	4,072	LSE	15:00:43	1971962
150	4,072	LSE	15:00:43	1971958
149	4,072	LSE	15:00:43	1971952
63	4,072	LSE	15:00:43	1971931
23	4,073	LSE	15:00:51	1972342
169	4,073	LSE	15:01:31	1974458
2	4,073	LSE	15:01:31	1974455
90	4,072	LSE	15:01:34	1974572
211	4,072	LSE	15:01:34	1974552
8	4,070	LSE	15:02:00	1975463
174	4,070	LSE	15:02:00	1975465
162	4,070	LSE	15:02:00	1975461
45	4,073	LSE	15:02:20	1976625
64	4,073	LSE	15:02:20	1976623
157	4,071	LSE	15:02:32	1977225
167	4,070	LSE	15:03:22	1979158
110	4,070	LSE	15:03:22	1979156
78	4,070	LSE	15:03:22	1979154
36	4,072	LSE	15:05:12	1983119
43	4,072	LSE	15:05:12	1983117
112	4,072	LSE	15:05:12	1983121
56	4,072	LSE	15:05:12	1983115
95	4,072	LSE	15:05:12	1983113
37	4,072	LSE	15:05:12	1983111
95	4,072	LSE	15:05:12	1983085
179	4,068	LSE	15:06:44	1985847
177	4,067	LSE	15:06:47	1985974
136	4,066	LSE	15:07:06	1986602
40	4,066	LSE	15:07:06	1986600
50	4,065	LSE	15:08:26	1989199
171	4,065	LSE	15:08:27	1989208
197	4,065	LSE	15:08:27	1989204
150	4,065	LSE	15:09:25	1991234
32	4,065	LSE	15:09:25	1991236
88	4,065	LSE	15:09:28	1991292
141	4,065	LSE	15:09:28	1991290
141	4,065	LSE	15:09:28	1991288
194	4,065	LSE	15:09:39	1991599
184	4,066	LSE	15:11:32	1994988
49	4,070	LSE	15:12:24	1996570
86	4,070	LSE	15:12:24	1996568
168	4,069	LSE	15:12:33	1996758
197	4,070	LSE	15:12:44	1997010
186	4,069	LSE	15:13:08	1997739
100	4,067	LSE	15:14:21	1999818
80	4,067	LSE	15:14:27	1999983
177	4,065	LSE	15:16:13	2002699
136	4,065	LSE	15:16:23	2003023
141	4,065	LSE	15:16:23	2003021
191	4,058	LSE	15:16:48	2003768
193	4,057	LSE	15:18:01	2005775
160	4,056	LSE	15:19:10	2007781
189	4,055	LSE	15:19:12	2008002
15	4,052	LSE	15:20:21	2010377
158	4,052	LSE	15:20:43	2010968
174	4,050	LSE	15:21:47	2013174
71	4,050	LSE	15:22:00	2013602
28	4,050	LSE	15:22:00	2013600
65	4,050	LSE	15:22:00	2013598
165	4,046	LSE	15:22:47	2015025
13	4,047	LSE	15:23:23	2016388
108	4,047	LSE	15:23:26	2016492
162	4,047	LSE	15:23:26	2016480
51	4,044	LSE	15:24:43	2020189
50	4,044	LSE	15:24:43	2020185
68	4,044	LSE	15:24:43	2020187
31	4,045	LSE	15:25:16	2021711
38	4,045	LSE	15:25:16	2021709
89	4,045	LSE	15:25:16	2021707
89	4,045	LSE	15:25:16	2021705
38	4,045	LSE	15:25:16	2021703
31	4,045	LSE	15:25:16	2021701
89	4,045	LSE	15:25:16	2021699
70	4,047	LSE	15:25:40	2022881
100	4,047	LSE	15:25:40	2022876
76	4,047	LSE	15:26:27	2024523
97	4,047	LSE	15:26:27	2024517
15	4,047	LSE	15:27:24	2026279
19	4,047	LSE	15:27:24	2026277
44	4,047	LSE	15:27:24	2026275
12	4,047	LSE	15:27:24	2026273
14	4,047	LSE	15:27:24	2026271
34	4,047	LSE	15:27:24	2026269
100	4,046	LSE	15:27:24	2026255
69	4,046	LSE	15:27:25	2026318
156	4,046	LSE	15:27:59	2026994
13	4,048	LSE	15:29:32	2029407
153	4,048	LSE	15:29:32	2029405
19	4,050	LSE	15:30:24	2030953
23	4,050	LSE	15:30:24	2030951
55	4,050	LSE	15:30:24	2030949
23	4,050	LSE	15:30:24	2030946
19	4,050	LSE	15:30:24	2030944
55	4,050	LSE	15:30:24	2030942
40	4,050	LSE	15:30:24	2030934
100	4,052	LSE	15:30:37	2031250
97	4,053	LSE	15:31:06	2032044
21	4,056	LSE	15:32:03	2033662
17	4,056	LSE	15:32:03	2033660
50	4,056	LSE	15:32:03	2033658
110	4,056	LSE	15:32:03	2033656
15	4,056	LSE	15:32:19	2034023
18	4,056	LSE	15:32:19	2034021
42	4,056	LSE	15:32:19	2034019
54	4,056	LSE	15:32:19	2034017
158	4,056	LSE	15:33:14	2035628
79	4,056	LSE	15:33:37	2036157
85	4,056	LSE	15:33:37	2036159
14	4,056	LSE	15:36:00	2039812
150	4,056	LSE	15:36:00	2039810
169	4,056	LSE	15:36:00	2039808
29	4,055	LSE	15:36:10	2040139
79	4,055	LSE	15:36:10	2040137
79	4,055	LSE	15:36:10	2040135
76	4,055	LSE	15:36:10	2040133
110	4,055	LSE	15:36:10	2040131
18	4,053	LSE	15:36:53	2041361
152	4,053	LSE	15:36:53	2041363
49	4,051	LSE	15:38:04	2043244
22	4,051	LSE	15:38:12	2043470
18	4,051	LSE	15:38:12	2043468
52	4,051	LSE	15:38:12	2043466
166	4,050	LSE	15:39:02	2044745
183	4,049	LSE	15:40:01	2046289
162	4,049	LSE	15:40:01	2046287
24	4,048	LSE	15:41:50	2049811
132	4,048	LSE	15:41:50	2049809
36	4,048	LSE	15:41:50	2049799
15	4,048	LSE	15:41:50	2049801
13	4,048	LSE	15:41:50	2049803
79	4,048	LSE	15:41:50	2049805
79	4,048	LSE	15:41:50	2049807
79	4,045	LSE	15:42:28	2050850
79	4,045	LSE	15:42:28	2050848
126	4,045	LSE	15:42:28	2050846
66	4,045	LSE	15:42:28	2050844
185	4,042	LSE	15:44:01	2053252
179	4,042	LSE	15:44:48	2054578
450	4,043	LSE	15:45:08	2055364
276	4,043	LSE	15:45:08	2055358
173	4,043	LSE	15:45:09	2055374
181	4,043	LSE	15:45:09	2055371
293	4,043	LSE	15:45:09	2055368
274	4,043	LSE	15:45:09	2055366
59	4,048	LSE	15:45:15	2055584
25	4,048	LSE	15:45:15	2055578
84	4,048	LSE	15:45:15	2055580
133	4,048	LSE	15:45:15	2055582
57	4,048	LSE	15:45:15	2055586
79	4,048	LSE	15:45:15	2055588
125	4,048	LSE	15:45:15	2055590
180	4,048	LSE	15:45:15	2055592
158	4,049	LSE	15:45:50	2056544
38	4,049	LSE	15:45:54	2056639
79	4,049	LSE	15:45:54	2056637
79	4,049	LSE	15:45:54	2056635
79	4,049	LSE	15:45:54	2056629
180	4,049	LSE	15:45:54	2056627
40	4,049	LSE	15:45:54	2056621
79	4,049	LSE	15:45:54	2056625
79	4,049	LSE	15:45:54	2056623
79	4,049	LSE	15:45:54	2056615
79	4,049	LSE	15:45:54	2056613
38	4,049	LSE	15:45:54	2056611
57	4,049	LSE	15:45:54	2056617
183	4,047	LSE	15:46:01	2056923
215	4,047	LSE	15:46:01	2056921
51	4,047	LSE	15:46:01	2056918
110	4,047	LSE	15:46:01	2056916
168	4,047	LSE	15:47:49	2060616
37	4,047	LSE	15:47:49	2060610
150	4,047	LSE	15:47:49	2060608
166	4,045	LSE	15:49:02	2062943
183	4,044	LSE	15:49:56	2064677
172	4,044	LSE	15:49:56	2064675
183	4,044	LSE	15:49:56	2064671
175	4,043	LSE	15:50:18	2065336
242	4,043	LSE	15:50:18	2065332
176	4,042	LSE	15:50:28	2065508
187	4,043	LSE	15:50:59	2066332
329	4,044	LSE	15:51:15	2066873
267	4,043	LSE	15:51:30	2067394
196	4,043	LSE	15:52:33	2069269
185	4,043	LSE	15:52:58	2069798
166	4,041	LSE	15:53:19	2070318
171	4,041	LSE	15:54:43	2072250
314	4,041	LSE	15:54:44	2072264
83	4,040	LSE	15:55:05	2072797
105	4,040	LSE	15:55:05	2072795
172	4,041	LSE	15:55:32	2073504
248	4,041	LSE	15:55:32	2073490
284	4,039	LSE	15:56:22	2074686
156	4,038	LSE	15:56:32	2074892
190	4,038	LSE	15:57:15	2075745
322	4,038	LSE	15:57:15	2075743
96	4,036	LSE	16:00:05	2081351
156	4,036	LSE	16:00:05	2081349
50	4,036	LSE	16:00:05	2081347
49	4,036	LSE	16:00:05	2081345
49	4,036	LSE	16:00:05	2081343
51	4,036	LSE	16:00:05	2081341
205	4,037	LSE	16:01:13	2084384
110	4,036	LSE	16:01:31	2084863
67	4,036	LSE	16:01:31	2084861
135	4,036	LSE	16:01:31	2084859
160	4,035	LSE	16:01:48	2085360
102	4,035	LSE	16:02:48	2087458
156	4,035	LSE	16:02:48	2087456
182	4,035	LSE	16:02:54	2087739
288	4,034	LSE	16:03:50	2089368
168	4,037	LSE	16:04:46	2091104
234	4,036	LSE	16:05:44	2092716
163	4,035	LSE	16:05:49	2092872
167	4,035	LSE	16:06:26	2093960
210	4,034	LSE	16:07:18	2095531
185	4,033	LSE	16:08:18	2097466
170	4,029	LSE	16:09:24	2099994
45	4,033	LSE	16:11:29	2104147
195	4,033	LSE	16:11:29	2104145
161	4,036	LSE	16:13:37	2108253
186	4,036	LSE	16:13:37	2108250
187	4,036	LSE	16:15:02	2110822
172	4,032	LSE	16:16:00	2112865
119	4,032	LSE	16:16:25	2113891
29	4,032	LSE	16:16:25	2113889

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
217	46.39	ISE	08:03:17	1554500
365	46.45	ISE	08:03:53	1555209
106	46.45	ISE	08:03:55	1555267
150	46.45	ISE	08:03:55	1555265
138	46.44	ISE	08:03:55	1555263
108	46.44	ISE	08:03:55	1555261
118	46.46	ISE	08:04:20	1555798
20	46.46	ISE	08:04:20	1555802
118	46.46	ISE	08:04:20	1555800
226	46.46	ISE	08:04:20	1555786
119	46.46	ISE	08:04:20	1555784
232	46.43	ISE	08:04:41	1556234
110	46.41	ISE	08:04:44	1556302
130	46.41	ISE	08:04:44	1556300
253	46.41	ISE	08:05:01	1556611
256	46.40	ISE	08:05:05	1556729
237	46.39	ISE	08:05:18	1557042
233	46.38	ISE	08:05:18	1557040
215	46.39	ISE	08:05:18	1557036
24	46.39	ISE	08:05:18	1557034
250	46.44	ISE	08:05:53	1557696
19	46.45	ISE	08:05:58	1557806
118	46.44	ISE	08:05:58	1557804
118	46.44	ISE	08:05:58	1557802
218	46.43	ISE	08:05:58	1557800
218	46.44	ISE	08:05:58	1557798
243	46.55	ISE	08:07:10	1559333
238	46.56	ISE	08:07:13	1559388
150	46.55	ISE	08:07:16	1559451
218	46.56	ISE	08:07:16	1559449
255	46.55	ISE	08:07:24	1559574
251	46.55	ISE	08:07:24	1559571
72	46.55	ISE	08:07:24	1559569
272	46.58	ISE	08:08:05	1560261
285	46.58	ISE	08:08:25	1560623
42	46.58	ISE	08:08:46	1561056
245	46.58	ISE	08:08:46	1561054
176	46.58	ISE	08:08:46	1561046
245	46.62	ISE	08:09:22	1561714
170	46.60	ISE	08:09:30	1561923
86	46.60	ISE	08:09:30	1561921
91	46.57	ISE	08:09:44	1562225
150	46.57	ISE	08:09:44	1562223
222	46.55	ISE	08:09:47	1562332
55	46.48	ISE	08:10:06	1562634
62	46.49	ISE	08:10:31	1563381
150	46.49	ISE	08:10:31	1563379
115	46.47	ISE	08:10:47	1563697
138	46.45	ISE	08:10:51	1563774
100	46.47	ISE	08:10:51	1563771
81	46.45	ISE	08:11:07	1564064
52	46.44	ISE	08:12:55	1566252
191	46.44	ISE	08:12:56	1566268
27	46.43	ISE	08:13:10	1566479
193	46.43	ISE	08:13:13	1566552
35	46.40	ISE	08:13:30	1567008
253	46.42	ISE	08:14:13	1567760
234	46.35	ISE	08:14:23	1567891
71	46.38	ISE	08:15:11	1568959
45	46.38	ISE	08:15:11	1568957
228	46.38	ISE	08:15:12	1568977
100	46.38	ISE	08:15:12	1568972
23	46.35	ISE	08:15:59	1569787
144	46.35	ISE	08:15:59	1569785
52	46.35	ISE	08:15:59	1569783
249	46.45	ISE	08:17:35	1571620
72	46.44	ISE	08:17:38	1571688
170	46.44	ISE	08:17:38	1571686
213	46.43	ISE	08:17:52	1572081
99	46.41	ISE	08:18:10	1572543
150	46.40	ISE	08:18:10	1572541
231	46.40	ISE	08:18:10	1572539
244	46.39	ISE	08:18:19	1572698
150	46.40	ISE	08:18:56	1573411
37	46.38	ISE	08:18:57	1573434
177	46.38	ISE	08:18:57	1573432
253	46.35	ISE	08:19:43	1574347
68	46.33	ISE	08:20:00	1574643
150	46.33	ISE	08:20:00	1574641
208	46.33	ISE	08:20:00	1574638
46	46.35	ISE	08:21:39	1576485
182	46.35	ISE	08:21:39	1576483
12	46.35	ISE	08:22:10	1577108
179	46.35	ISE	08:22:10	1577106
23	46.35	ISE	08:22:10	1577104
20	46.35	ISE	08:22:10	1577102
40	46.30	ISE	08:22:53	1577959
55	46.30	ISE	08:22:53	1577957
67	46.30	ISE	08:22:56	1578016
4	46.30	ISE	08:22:58	1578039
47	46.30	ISE	08:22:58	1578037
150	46.28	ISE	08:24:21	1579744
85	46.29	ISE	08:24:21	1579741
150	46.29	ISE	08:24:21	1579739
135	46.27	ISE	08:24:24	1579785
91	46.27	ISE	08:24:24	1579783
12	46.28	ISE	08:25:11	1580778
227	46.28	ISE	08:25:11	1580776
228	46.26	ISE	08:26:16	1582398
221	46.24	ISE	08:27:20	1583583
221	46.23	ISE	08:27:26	1583689
26	46.25	ISE	08:28:15	1585007
31	46.25	ISE	08:28:15	1584990
15	46.25	ISE	08:28:25	1585203
3	46.25	ISE	08:28:28	1585245
148	46.25	ISE	08:28:31	1585321
19	46.25	ISE	08:28:31	1585319
83	46.29	ISE	08:29:32	1586757
3	46.29	ISE	08:29:32	1586755
141	46.29	ISE	08:29:32	1586753
255	46.34	ISE	08:31:43	1590728
109	46.33	ISE	08:31:52	1590938
21	46.33	ISE	08:31:58	1591101
129	46.33	ISE	08:31:58	1591099
118	46.33	ISE	08:32:23	1591633
118	46.33	ISE	08:32:23	1591631
150	46.33	ISE	08:32:23	1591629
58	46.30	ISE	08:33:03	1592590
15	46.30	ISE	08:33:03	1592588
163	46.30	ISE	08:33:03	1592586
90	46.29	ISE	08:33:23	1593141
150	46.29	ISE	08:33:23	1593139
240	46.28	ISE	08:33:24	1593143
67	46.27	ISE	08:33:42	1593628
30	46.27	ISE	08:33:57	1594003
150	46.27	ISE	08:33:57	1594001
87	46.26	ISE	08:34:27	1594790
150	46.26	ISE	08:34:27	1594788
224	46.25	ISE	08:34:35	1594966
78	46.23	ISE	08:34:56	1595489
150	46.23	ISE	08:34:56	1595487
132	46.29	ISE	08:36:41	1598219
119	46.29	ISE	08:36:41	1598217
96	46.28	ISE	08:36:57	1598585
133	46.28	ISE	08:36:57	1598587
245	46.27	ISE	08:36:58	1598597
30	46.25	ISE	08:37:06	1598815
203	46.25	ISE	08:38:10	1600360
244	46.30	ISE	08:38:49	1601170
13	46.33	ISE	08:39:13	1601748
125	46.33	ISE	08:39:13	1601746
118	46.33	ISE	08:39:13	1601744
118	46.33	ISE	08:39:13	1601742
220	46.32	ISE	08:39:14	1601810
80	46.36	ISE	08:39:56	1602588
150	46.36	ISE	08:39:56	1602586
241	46.35	ISE	08:39:56	1602584
216	46.35	ISE	08:40:48	1603735
237	46.35	ISE	08:40:48	1603725
252	46.33	ISE	08:41:55	1605240
85	46.31	ISE	08:42:02	1605425
150	46.31	ISE	08:42:02	1605423
211	46.35	ISE	08:43:52	1608326
66	46.38	ISE	08:44:25	1609246
150	46.38	ISE	08:44:25	1609244
227	46.37	ISE	08:44:25	1609242
150	46.40	ISE	08:45:19	1610646
79	46.40	ISE	08:45:19	1610648
245	46.40	ISE	08:46:03	1611588
230	46.42	ISE	08:48:16	1614448
62	46.41	ISE	08:48:35	1614803
150	46.41	ISE	08:48:35	1614801
256	46.39	ISE	08:49:17	1615908
256	46.36	ISE	08:51:29	1619048
215	46.37	ISE	08:52:42	1620732
188	46.42	ISE	08:57:03	1627710
47	46.42	ISE	08:57:03	1627708
85	46.37	ISE	08:57:19	1628116
146	46.37	ISE	08:57:38	1628678
219	46.30	ISE	08:59:20	1631760
4	46.34	ISE	09:01:01	1634100
118	46.34	ISE	09:01:01	1634098
118	46.34	ISE	09:01:01	1634096
27	46.34	ISE	09:01:01	1634094
86	46.34	ISE	09:01:01	1634092
698	46.33	ISE	09:01:16	1634417
44	46.32	ISE	09:01:23	1634551
80	46.32	ISE	09:01:56	1634987
150	46.33	ISE	09:02:32	1635564
212	46.33	ISE	09:02:54	1635996
102	46.33	ISE	09:02:54	1635994
214	46.32	ISE	09:03:00	1636084
93	46.32	ISE	09:04:15	1637236
118	46.32	ISE	09:04:43	1637675
85	46.34	ISE	09:07:30	1640559
150	46.34	ISE	09:07:30	1640557
27	46.37	ISE	09:08:41	1643699
28	46.37	ISE	09:08:41	1643697
50	46.37	ISE	09:08:41	1643695
118	46.37	ISE	09:08:41	1643689
30	46.37	ISE	09:08:41	1643687
150	46.37	ISE	09:08:41	1643693
118	46.37	ISE	09:08:41	1643691
118	46.38	ISE	09:11:08	1646625
95	46.38	ISE	09:11:08	1646627
10	46.38	ISE	09:11:08	1646623
3	46.38	ISE	09:11:08	1646621
150	46.38	ISE	09:11:08	1646619
87	46.38	ISE	09:11:08	1646617
228	46.35	ISE	09:14:43	1650053
775	46.33	ISE	09:15:38	1651050
246	46.34	ISE	09:15:38	1651047
215	46.32	ISE	09:16:06	1651711
256	46.31	ISE	09:17:59	1653792
248	46.32	ISE	09:18:34	1654523
80	46.30	ISE	09:18:35	1654533
84	46.32	ISE	09:18:49	1654808
150	46.32	ISE	09:18:49	1654806
90	46.31	ISE	09:18:55	1654894
150	46.31	ISE	09:18:55	1654891
150	46.31	ISE	09:19:02	1655004
118	46.31	ISE	09:19:02	1655006
73	46.31	ISE	09:19:02	1655008
50	46.39	ISE	09:22:11	1658809
64	46.39	ISE	09:22:11	1658807
118	46.39	ISE	09:22:11	1658805
118	46.39	ISE	09:22:11	1658803
150	46.39	ISE	09:22:11	1658801
70	46.36	ISE	09:23:15	1659854
150	46.36	ISE	09:23:15	1659852
244	46.38	ISE	09:23:15	1659850
85	46.35	ISE	09:23:16	1659884
150	46.35	ISE	09:23:16	1659882
209	46.35	ISE	09:24:58	1661614
4	46.35	ISE	09:24:58	1661612
221	46.33	ISE	09:25:28	1662246
248	46.31	ISE	09:25:29	1662293
234	46.31	ISE	09:27:16	1664160
14	46.31	ISE	09:30:07	1667434
228	46.32	ISE	09:30:07	1667428
17	46.31	ISE	09:30:08	1667462
76	46.31	ISE	09:30:08	1667460
150	46.31	ISE	09:30:08	1667458
12	46.34	ISE	09:32:27	1669907
92	46.34	ISE	09:32:27	1669905
26	46.34	ISE	09:32:27	1669909
150	46.34	ISE	09:32:27	1669902
15	46.34	ISE	09:33:02	1670632
29	46.34	ISE	09:33:38	1671458
150	46.34	ISE	09:33:38	1671456
80	46.31	ISE	09:34:39	1672673
27	46.31	ISE	09:35:16	1673412
145	46.31	ISE	09:35:39	1673900
150	46.27	ISE	09:36:48	1675178
65	46.27	ISE	09:36:48	1675180
135	46.29	ISE	09:39:00	1677870
43	46.29	ISE	09:39:00	1677872
37	46.29	ISE	09:39:00	1677874
248	46.32	ISE	09:40:05	1679393
8	46.29	ISE	09:40:42	1680369
148	46.29	ISE	09:40:42	1680367
90	46.29	ISE	09:40:42	1680365
545	46.35	ISE	09:46:19	1687110
162	46.38	ISE	09:47:00	1687918
725	46.35	ISE	09:47:08	1688089
206	46.37	ISE	09:47:08	1688084
255	46.37	ISE	09:47:08	1688082
250	46.36	ISE	09:47:27	1688499
353	46.36	ISE	09:47:27	1688497
215	46.35	ISE	09:47:37	1688840
118	46.36	ISE	09:47:37	1688830
239	46.35	ISE	09:47:40	1688881
74	46.35	ISE	09:47:40	1688879
586	46.35	ISE	09:47:41	1688897
216	46.38	ISE	09:50:11	1693088
240	46.38	ISE	09:50:14	1693187
250	46.37	ISE	09:50:18	1693228
150	46.37	ISE	09:50:31	1693438
59	46.37	ISE	09:50:31	1693436
50	46.37	ISE	09:50:31	1693440
118	46.37	ISE	09:50:31	1693434
211	46.36	ISE	09:50:39	1693538
241	46.38	ISE	09:54:01	1696421
46	46.38	ISE	09:55:07	1697313
118	46.38	ISE	09:55:07	1697311
62	46.38	ISE	09:55:07	1697309
250	46.38	ISE	09:55:45	1697789
106	46.39	ISE	09:57:45	1699528
150	46.39	ISE	09:57:45	1699526
150	46.36	ISE	09:57:49	1699569
88	46.36	ISE	09:57:49	1699571
222	46.38	ISE	09:57:49	1699566
50	46.34	ISE	09:57:56	1699642
169	46.34	ISE	09:57:56	1699640
32	46.34	ISE	09:57:56	1699638
1	46.34	ISE	09:57:56	1699636
29	46.33	ISE	09:58:09	1699843
141	46.33	ISE	09:58:10	1699849
75	46.33	ISE	09:58:10	1699847
50	46.33	ISE	09:58:14	1699911
21	46.33	ISE	09:58:14	1699907
146	46.33	ISE	09:58:14	1699905
150	46.29	ISE	09:58:40	1700406
90	46.29	ISE	09:58:43	1700472
118	46.36	ISE	10:01:43	1703854
118	46.36	ISE	10:01:43	1703852
268	46.35	ISE	10:02:27	1704459
43	46.34	ISE	10:02:50	1704680
116	46.37	ISE	10:03:24	1705033
107	46.37	ISE	10:03:24	1705031
50	46.41	ISE	10:05:15	1706873
243	46.40	ISE	10:05:16	1706896
70	46.40	ISE	10:05:51	1707340
474	46.40	ISE	10:05:51	1707338
252	46.40	ISE	10:05:51	1707335
216	46.42	ISE	10:07:01	1708488
48	46.47	ISE	10:09:24	1710548
153	46.47	ISE	10:09:24	1710546
42	46.47	ISE	10:09:24	1710544
245	46.47	ISE	10:09:34	1710710
1	46.47	ISE	10:09:34	1710708
50	46.46	ISE	10:10:09	1711227
189	46.46	ISE	10:10:09	1711225
106	46.51	ISE	10:13:33	1713939
150	46.51	ISE	10:13:33	1713937
30	46.50	ISE	10:14:33	1714544
217	46.50	ISE	10:14:33	1714542
253	46.49	ISE	10:15:11	1715032
64	46.57	ISE	10:18:11	1717388
150	46.57	ISE	10:18:11	1717386
38	46.65	ISE	10:19:16	1718366
112	46.65	ISE	10:19:16	1718364
150	46.65	ISE	10:19:16	1718362
118	46.65	ISE	10:19:16	1718360
216	46.68	ISE	10:20:08	1719238
206	46.68	ISE	10:20:27	1719609
76	46.68	ISE	10:20:27	1719607
117	46.68	ISE	10:20:27	1719604
60	46.68	ISE	10:20:27	1719602
150	46.67	ISE	10:20:50	1719963
223	46.66	ISE	10:20:59	1720032
81	46.64	ISE	10:21:06	1720182
140	46.64	ISE	10:21:08	1720201
241	46.63	ISE	10:22:09	1721245
150	46.61	ISE	10:22:16	1721317
60	46.62	ISE	10:22:16	1721313
164	46.62	ISE	10:22:16	1721315
72	46.60	ISE	10:22:20	1721376
150	46.60	ISE	10:22:20	1721374
234	46.65	ISE	10:23:34	1722536
228	46.65	ISE	10:24:19	1722995
231	46.65	ISE	10:25:05	1723682
107	46.65	ISE	10:25:05	1723680
137	46.65	ISE	10:25:05	1723678
61	46.69	ISE	10:25:34	1724067
150	46.69	ISE	10:25:34	1724061
112	46.69	ISE	10:25:34	1724057
118	46.69	ISE	10:25:34	1724059
50	46.69	ISE	10:25:34	1724063
156	46.69	ISE	10:25:34	1724065
100	46.66	ISE	10:25:57	1724381
150	46.66	ISE	10:25:57	1724379
247	46.65	ISE	10:26:34	1724926
207	46.64	ISE	10:29:38	1727582
45	46.63	ISE	10:31:37	1729138
150	46.63	ISE	10:31:37	1729136
45	46.63	ISE	10:31:47	1729242
21	46.63	ISE	10:31:47	1729244
118	46.63	ISE	10:31:47	1729246
117	46.63	ISE	10:31:47	1729248
214	46.65	ISE	10:34:11	1730851
115	46.69	ISE	10:39:09	1736113
150	46.69	ISE	10:39:09	1736107
118	46.69	ISE	10:39:09	1736105
118	46.69	ISE	10:39:09	1736111
50	46.69	ISE	10:39:09	1736109
85	46.68	ISE	10:39:09	1736103
9	46.68	ISE	10:39:09	1736097
21	46.68	ISE	10:39:09	1736095
24	46.68	ISE	10:39:09	1736093
67	46.68	ISE	10:39:09	1736091
78	46.69	ISE	10:41:19	1737838
150	46.69	ISE	10:41:19	1737836
97	46.68	ISE	10:41:22	1737924
146	46.68	ISE	10:41:22	1737922
61	46.66	ISE	10:41:49	1738246
150	46.66	ISE	10:41:49	1738244
236	46.66	ISE	10:44:07	1739975
118	46.72	ISE	10:47:25	1742507
118	46.72	ISE	10:47:25	1742505
30	46.72	ISE	10:47:25	1742509
105	46.71	ISE	10:47:25	1742492
24	46.73	ISE	10:49:33	1744207
150	46.73	ISE	10:49:33	1744204
42	46.73	ISE	10:49:33	1744202
210	46.73	ISE	10:50:44	1745372
263	46.72	ISE	10:51:18	1745759
235	46.71	ISE	10:51:26	1745838
264	46.72	ISE	10:54:44	1748107
150	46.72	ISE	10:55:01	1748227
60	46.72	ISE	10:55:01	1748229
233	46.71	ISE	10:55:35	1748594
212	46.71	ISE	10:56:14	1749017
150	46.69	ISE	10:58:14	1750363
89	46.69	ISE	10:58:15	1750368
90	46.65	ISE	11:00:17	1751922
150	46.65	ISE	11:00:17	1751920
104	46.60	ISE	11:09:43	1758211
150	46.60	ISE	11:09:43	1758209
246	46.62	ISE	11:10:53	1759100
243	46.61	ISE	11:12:43	1759954
1	46.62	ISE	11:14:57	1761520
222	46.62	ISE	11:14:57	1761518
247	46.62	ISE	11:17:28	1763061
150	46.60	ISE	11:18:20	1763546
116	46.60	ISE	11:18:20	1763544
85	46.60	ISE	11:18:20	1763542
59	46.60	ISE	11:18:20	1763540
149	46.60	ISE	11:18:20	1763538
1	46.60	ISE	11:18:20	1763536
213	46.60	ISE	11:18:20	1763534
118	46.59	ISE	11:19:07	1764141
96	46.59	ISE	11:19:08	1764146
85	46.61	ISE	11:21:39	1765910
150	46.61	ISE	11:21:39	1765908
73	46.57	ISE	11:25:16	1768189
251	46.58	ISE	11:27:53	1769663
26	46.55	ISE	11:28:47	1770310
256	46.57	ISE	11:30:44	1771797
81	46.57	ISE	11:33:10	1773128
248	46.58	ISE	11:33:10	1773126
134	46.57	ISE	11:33:32	1773327
1	46.57	ISE	11:33:34	1773338
203	46.62	ISE	11:36:15	1775154
1	46.62	ISE	11:36:49	1775459
256	46.62	ISE	11:36:49	1775457
15	46.62	ISE	11:36:49	1775455
72	46.67	ISE	11:40:24	1778387
150	46.67	ISE	11:40:24	1778385
83	46.67	ISE	11:40:24	1778369
156	46.67	ISE	11:40:24	1778367
103	46.66	ISE	11:40:29	1778552
39	46.66	ISE	11:41:00	1778794
77	46.66	ISE	11:41:10	1778912
222	46.70	ISE	11:45:15	1781710
17	46.68	ISE	11:45:29	1781880
202	46.68	ISE	11:45:29	1781878
27	46.68	ISE	11:48:37	1783704
145	46.68	ISE	11:48:37	1783702
50	46.68	ISE	11:48:37	1783700
144	46.68	ISE	11:48:37	1783698
150	46.68	ISE	11:48:37	1783696
256	46.70	ISE	11:51:14	1785563
243	46.69	ISE	11:51:28	1785746
150	46.70	ISE	11:53:23	1787226
28	46.70	ISE	11:53:23	1787228
51	46.70	ISE	11:53:23	1787222
28	46.68	ISE	11:56:11	1789000
144	46.68	ISE	11:56:11	1788998
40	46.68	ISE	11:56:11	1788996
257	46.69	ISE	11:56:11	1788994
237	46.66	ISE	11:57:44	1790009
24	46.67	ISE	11:59:03	1790797
183	46.67	ISE	11:59:03	1790795
223	46.67	ISE	12:05:51	1795985
139	46.67	ISE	12:07:12	1797132
12	46.67	ISE	12:07:20	1797205
21	46.67	ISE	12:07:20	1797203
33	46.67	ISE	12:07:20	1797201
21	46.67	ISE	12:07:26	1797275
117	46.65	ISE	12:10:45	1799344
101	46.65	ISE	12:10:45	1799342
215	46.65	ISE	12:14:29	1801677
1	46.65	ISE	12:14:44	1801800
68	46.63	ISE	12:18:40	1804504
150	46.63	ISE	12:18:40	1804502
16	46.61	ISE	12:23:17	1807358
202	46.61	ISE	12:23:17	1807360
236	46.56	ISE	12:26:37	1809158
150	46.57	ISE	12:27:53	1809924
170	46.58	ISE	12:29:57	1811272
65	46.58	ISE	12:29:57	1811270
118	46.63	ISE	12:37:52	1815884
150	46.63	ISE	12:38:06	1816093
72	46.63	ISE	12:38:21	1816250
171	46.63	ISE	12:38:21	1816248
254	46.62	ISE	12:38:44	1816464
255	46.59	ISE	12:43:17	1819014
158	46.56	ISE	12:44:37	1819806
67	46.56	ISE	12:44:37	1819804
230	46.55	ISE	12:49:02	1822120
130	46.55	ISE	12:56:15	1827009
119	46.55	ISE	12:56:15	1827007
13	46.55	ISE	12:56:15	1827004
228	46.54	ISE	12:56:28	1827196
1	46.54	ISE	12:56:28	1827194
73	46.57	ISE	12:59:17	1828934
37	46.57	ISE	12:59:17	1828928
128	46.57	ISE	12:59:17	1828932
135	46.57	ISE	12:59:17	1828930
29	46.55	ISE	13:03:14	1831482
67	46.55	ISE	13:03:55	1831785
150	46.58	ISE	13:05:29	1832866
116	46.58	ISE	13:05:37	1832963
128	46.58	ISE	13:05:37	1832961
150	46.58	ISE	13:05:37	1832959
161	46.54	ISE	13:08:13	1834661
63	46.54	ISE	13:08:13	1834659
128	46.55	ISE	13:12:47	1837730
150	46.55	ISE	13:12:47	1837728
24	46.55	ISE	13:12:47	1837734
135	46.55	ISE	13:12:47	1837732
147	46.57	ISE	13:17:57	1841228
8	46.57	ISE	13:18:17	1841502
37	46.57	ISE	13:18:17	1841500
15	46.57	ISE	13:18:17	1841498
57	46.57	ISE	13:18:29	1841699
10	46.57	ISE	13:18:29	1841697
135	46.59	ISE	13:20:57	1843718
150	46.59	ISE	13:20:57	1843716
231	46.58	ISE	13:24:46	1845996
178	46.60	ISE	13:25:57	1846873
59	46.60	ISE	13:25:57	1846875
81	46.60	ISE	13:26:07	1846972
150	46.60	ISE	13:26:07	1846970
80	46.60	ISE	13:26:07	1846967
31	46.60	ISE	13:26:07	1846965
107	46.59	ISE	13:28:39	1848930
150	46.59	ISE	13:28:39	1848928
48	46.58	ISE	13:31:14	1851525
128	46.58	ISE	13:31:14	1851523
135	46.58	ISE	13:31:14	1851521
238	46.57	ISE	13:31:49	1851981
69	46.57	ISE	13:34:16	1854069
74	46.57	ISE	13:34:16	1854067
20	46.57	ISE	13:34:16	1854065
135	46.57	ISE	13:34:16	1854063
128	46.57	ISE	13:34:16	1854061
150	46.57	ISE	13:34:16	1854059
272	46.57	ISE	13:34:16	1854057
381	46.58	ISE	13:34:37	1854293
133	46.60	ISE	13:35:22	1854915
47	46.60	ISE	13:35:22	1854919
238	46.60	ISE	13:35:22	1854917
67	46.60	ISE	13:35:22	1854909
91	46.60	ISE	13:35:22	1854913
97	46.60	ISE	13:35:22	1854911
150	46.59	ISE	13:35:37	1855100
74	46.61	ISE	13:36:56	1856081
90	46.61	ISE	13:36:56	1856079
152	46.61	ISE	13:36:56	1856077
160	46.61	ISE	13:36:56	1856075
1	46.61	ISE	13:36:56	1856073
134	46.61	ISE	13:36:56	1856071
122	46.61	ISE	13:36:56	1856069
53	46.61	ISE	13:37:07	1856300
191	46.61	ISE	13:37:07	1856298
148	46.61	ISE	13:37:07	1856292
96	46.61	ISE	13:37:07	1856290
178	46.61	ISE	13:37:07	1856294
160	46.61	ISE	13:37:07	1856296
135	46.61	ISE	13:37:37	1856737
111	46.61	ISE	13:37:37	1856735
139	46.61	ISE	13:37:37	1856733
46	46.61	ISE	13:37:37	1856739
151	46.61	ISE	13:38:37	1857789
79	46.61	ISE	13:38:37	1857793
160	46.61	ISE	13:38:37	1857791
336	46.61	ISE	13:38:51	1857924
112	46.61	ISE	13:38:51	1857922
22	46.61	ISE	13:38:51	1857920
256	46.60	ISE	13:39:50	1859061
71	46.60	ISE	13:40:28	1859582
150	46.60	ISE	13:41:11	1859980
176	46.60	ISE	13:41:11	1859976
231	46.59	ISE	13:41:22	1860113
135	46.59	ISE	13:43:28	1861833
150	46.59	ISE	13:43:28	1861831
160	46.59	ISE	13:43:28	1861835
235	46.59	ISE	13:43:28	1861829
228	46.59	ISE	13:45:57	1863841
198	46.59	ISE	13:45:57	1863839
58	46.59	ISE	13:45:57	1863837
95	46.60	ISE	13:48:02	1865800
135	46.60	ISE	13:48:02	1865796
150	46.60	ISE	13:48:02	1865794
160	46.60	ISE	13:48:02	1865798
208	46.59	ISE	13:48:05	1865877
237	46.59	ISE	13:50:03	1867882
150	46.62	ISE	13:51:49	1869716
81	46.62	ISE	13:51:49	1869718
160	46.62	ISE	13:51:50	1869726
150	46.62	ISE	13:51:50	1869724
135	46.62	ISE	13:51:50	1869722
136	46.62	ISE	13:51:50	1869720
80	46.63	ISE	13:53:32	1871458
160	46.63	ISE	13:53:32	1871456
135	46.63	ISE	13:53:32	1871454
241	46.62	ISE	13:54:09	1871986
48	46.59	ISE	13:54:58	1872862
150	46.59	ISE	13:54:58	1872864
40	46.59	ISE	13:54:58	1872866
95	46.60	ISE	13:56:40	1874436
223	46.60	ISE	13:56:40	1874412
6	46.60	ISE	13:56:40	1874410
213	46.61	ISE	13:58:16	1875797
4	46.61	ISE	13:58:16	1875795
114	46.61	ISE	14:00:48	1878476
121	46.61	ISE	14:00:48	1878474
149	46.62	ISE	14:03:04	1880513
160	46.63	ISE	14:03:43	1881224
83	46.63	ISE	14:04:48	1882478
150	46.63	ISE	14:04:48	1882476
169	46.63	ISE	14:04:48	1882437
160	46.63	ISE	14:04:48	1882439
143	46.67	ISE	14:05:15	1882920
82	46.67	ISE	14:05:15	1882918
39	46.67	ISE	14:05:15	1882916
130	46.67	ISE	14:05:15	1882914
82	46.67	ISE	14:05:15	1882912
144	46.69	ISE	14:05:28	1883181
73	46.69	ISE	14:05:28	1883179
70	46.69	ISE	14:05:28	1883183
48	46.69	ISE	14:05:28	1883177
160	46.69	ISE	14:05:28	1883175
121	46.69	ISE	14:05:28	1883173
67	46.69	ISE	14:05:31	1883241
150	46.69	ISE	14:05:31	1883239
160	46.69	ISE	14:05:37	1883326
45	46.69	ISE	14:05:37	1883324
32	46.69	ISE	14:05:37	1883322
218	46.69	ISE	14:05:58	1883593
73	46.70	ISE	14:06:10	1883818
150	46.70	ISE	14:06:10	1883816
255	46.70	ISE	14:06:26	1884043
150	46.70	ISE	14:06:30	1884123
169	46.70	ISE	14:06:30	1884112
150	46.70	ISE	14:06:30	1884110
13	46.70	ISE	14:06:30	1884114
92	46.70	ISE	14:06:31	1884149
160	46.70	ISE	14:06:31	1884147
169	46.70	ISE	14:06:31	1884145
209	46.69	ISE	14:06:32	1884158
200	46.69	ISE	14:07:41	1885088
209	46.69	ISE	14:07:41	1885086
243	46.68	ISE	14:07:50	1885296
91	46.66	ISE	14:10:37	1888012
146	46.66	ISE	14:10:37	1888014
72	46.66	ISE	14:11:07	1888435
69	46.66	ISE	14:11:07	1888433
150	46.66	ISE	14:11:07	1888431
160	46.66	ISE	14:11:07	1888429
169	46.66	ISE	14:11:07	1888427
103	46.68	ISE	14:12:00	1889255
130	46.68	ISE	14:12:00	1889253
50	46.68	ISE	14:13:14	1890280
77	46.68	ISE	14:13:14	1890284
100	46.68	ISE	14:13:14	1890282
160	46.70	ISE	14:15:24	1892180
169	46.70	ISE	14:15:24	1892178
150	46.70	ISE	14:15:24	1892176
172	46.69	ISE	14:15:27	1892231
84	46.69	ISE	14:15:27	1892229
215	46.68	ISE	14:15:34	1892296
149	46.67	ISE	14:16:13	1892890
91	46.67	ISE	14:16:13	1892888
214	46.66	ISE	14:16:30	1893126
232	46.66	ISE	14:17:11	1893636
101	46.69	ISE	14:18:43	1895105
238	46.69	ISE	14:18:44	1895159
131	46.69	ISE	14:18:44	1895157
60	46.68	ISE	14:19:26	1896014
6	46.68	ISE	14:20:19	1896974
84	46.68	ISE	14:20:28	1897132
61	46.68	ISE	14:20:46	1897383
169	46.68	ISE	14:20:50	1897471
71	46.68	ISE	14:20:50	1897473
43	46.68	ISE	14:20:50	1897465
184	46.68	ISE	14:20:50	1897462
7	46.68	ISE	14:20:50	1897460
62	46.68	ISE	14:23:41	1900003
209	46.70	ISE	14:24:03	1900292
157	46.70	ISE	14:24:06	1900338
150	46.70	ISE	14:24:06	1900336
50	46.70	ISE	14:24:06	1900334
169	46.70	ISE	14:24:06	1900332
237	46.70	ISE	14:24:06	1900330
169	46.70	ISE	14:24:53	1901167
54	46.70	ISE	14:24:53	1901171
160	46.70	ISE	14:24:53	1901169
217	46.69	ISE	14:25:00	1901316
84	46.66	ISE	14:26:03	1902362
150	46.66	ISE	14:26:03	1902360
30	46.63	ISE	14:27:05	1903627
154	46.63	ISE	14:27:10	1903695
24	46.63	ISE	14:27:16	1903785
8	46.63	ISE	14:27:44	1904301
26	46.63	ISE	14:27:44	1904299
228	46.62	ISE	14:28:59	1905865
167	46.60	ISE	14:29:02	1905996
29	46.60	ISE	14:29:02	1905994
29	46.60	ISE	14:29:02	1905998
197	46.64	ISE	14:30:27	1911048
83	46.64	ISE	14:30:27	1911046
91	46.64	ISE	14:30:40	1911469
150	46.64	ISE	14:30:40	1911467
256	46.63	ISE	14:30:40	1911465
66	46.64	ISE	14:30:59	1912206
169	46.64	ISE	14:30:59	1912202
149	46.64	ISE	14:30:59	1912200
160	46.64	ISE	14:30:59	1912204
226	46.63	ISE	14:30:59	1912194
35	46.63	ISE	14:31:24	1913630
169	46.63	ISE	14:31:24	1913628
160	46.63	ISE	14:31:24	1913626
239	46.58	ISE	14:31:50	1914365
227	46.58	ISE	14:32:27	1915814
150	46.61	ISE	14:33:27	1917713
169	46.61	ISE	14:33:27	1917715
160	46.61	ISE	14:33:27	1917717
12	46.61	ISE	14:33:27	1917719
50	46.61	ISE	14:33:27	1917711
160	46.61	ISE	14:33:27	1917707
150	46.61	ISE	14:33:27	1917709
169	46.61	ISE	14:33:27	1917705
25	46.61	ISE	14:33:27	1917701
67	46.61	ISE	14:33:27	1917703
64	46.62	ISE	14:34:05	1918827
150	46.61	ISE	14:34:05	1918825
112	46.61	ISE	14:34:05	1918823
160	46.61	ISE	14:34:05	1918821
169	46.61	ISE	14:34:05	1918819
221	46.61	ISE	14:34:05	1918815
250	46.59	ISE	14:34:27	1919453
22	46.59	ISE	14:35:07	1920678
169	46.60	ISE	14:35:21	1921260
160	46.60	ISE	14:35:21	1921262
150	46.60	ISE	14:35:21	1921264
50	46.60	ISE	14:35:21	1921266
129	46.59	ISE	14:35:43	1921811
27	46.59	ISE	14:35:43	1921809
32	46.59	ISE	14:35:43	1921806
58	46.59	ISE	14:35:44	1921820
169	46.61	ISE	14:36:27	1923496
160	46.61	ISE	14:36:27	1923494
453	46.65	ISE	14:37:50	1925841
150	46.65	ISE	14:37:57	1926071
160	46.65	ISE	14:37:57	1926061
169	46.65	ISE	14:37:57	1926063
87	46.65	ISE	14:37:57	1926065
185	46.65	ISE	14:37:57	1926067
122	46.65	ISE	14:37:57	1926069
53	46.62	ISE	14:38:12	1926634
86	46.62	ISE	14:38:12	1926632
91	46.62	ISE	14:38:12	1926610
257	46.60	ISE	14:38:33	1927241
150	46.58	ISE	14:39:17	1928594
150	46.58	ISE	14:39:20	1928697
88	46.58	ISE	14:39:20	1928695
149	46.58	ISE	14:39:20	1928693
160	46.58	ISE	14:39:22	1928749
169	46.58	ISE	14:39:22	1928747
150	46.58	ISE	14:39:22	1928745
52	46.58	ISE	14:39:43	1929418
150	46.58	ISE	14:39:43	1929416
169	46.58	ISE	14:39:43	1929414
128	46.58	ISE	14:39:57	1929763
225	46.58	ISE	14:39:57	1929761
208	46.57	ISE	14:40:06	1930129
5	46.57	ISE	14:40:06	1930127
126	46.55	ISE	14:40:31	1930901
61	46.55	ISE	14:40:31	1930899
160	46.55	ISE	14:40:31	1930903
8	46.54	ISE	14:40:38	1931309
9	46.54	ISE	14:40:38	1931306
150	46.54	ISE	14:40:38	1931299
89	46.54	ISE	14:40:38	1931297
241	46.51	ISE	14:41:02	1932169
8	46.51	ISE	14:41:07	1932358
16	46.51	ISE	14:42:07	1934378
150	46.50	ISE	14:42:07	1934376
121	46.50	ISE	14:42:07	1934374
45	46.51	ISE	14:42:07	1934380
45	46.51	ISE	14:42:07	1934382
15	46.51	ISE	14:42:07	1934384
160	46.50	ISE	14:42:07	1934372
126	46.50	ISE	14:42:07	1934370
55	46.51	ISE	14:42:17	1934612
45	46.51	ISE	14:42:17	1934610
101	46.51	ISE	14:42:17	1934608
160	46.51	ISE	14:42:17	1934614
45	46.54	ISE	14:42:57	1935686
72	46.54	ISE	14:42:57	1935684
130	46.54	ISE	14:42:57	1935688
33	46.54	ISE	14:43:09	1935967
160	46.54	ISE	14:43:09	1935965
126	46.54	ISE	14:43:09	1935963
224	46.53	ISE	14:43:31	1936492
10	46.53	ISE	14:43:31	1936490
126	46.53	ISE	14:44:02	1937187
129	46.53	ISE	14:44:02	1937189
104	46.53	ISE	14:44:02	1937175
105	46.53	ISE	14:44:02	1937173
90	46.49	ISE	14:44:42	1938306
160	46.49	ISE	14:44:42	1938304
226	46.49	ISE	14:44:42	1938302
209	46.48	ISE	14:45:30	1939939
241	46.49	ISE	14:45:30	1939919
135	46.46	ISE	14:46:14	1941391
14	46.46	ISE	14:46:14	1941395
160	46.46	ISE	14:46:14	1941393
74	46.46	ISE	14:46:14	1941385
7	46.46	ISE	14:46:14	1941389
150	46.46	ISE	14:46:14	1941387
105	46.47	ISE	14:46:58	1942686
126	46.47	ISE	14:46:58	1942688
128	46.49	ISE	14:47:53	1944295
40	46.49	ISE	14:48:01	1944481
160	46.49	ISE	14:48:01	1944479
400	46.49	ISE	14:48:01	1944477
246	46.51	ISE	14:48:30	1945427
138	46.51	ISE	14:48:39	1945639
83	46.51	ISE	14:48:39	1945637
228	46.50	ISE	14:49:13	1946607
150	46.53	ISE	14:49:56	1947899
21	46.53	ISE	14:49:56	1947901
285	46.53	ISE	14:50:02	1948193
37	46.53	ISE	14:50:02	1948191
70	46.55	ISE	14:50:50	1949536
150	46.55	ISE	14:50:50	1949534
220	46.54	ISE	14:50:52	1949647
29	46.53	ISE	14:51:05	1950085
83	46.54	ISE	14:51:05	1950071
160	46.54	ISE	14:51:05	1950075
126	46.54	ISE	14:51:05	1950073
16	46.53	ISE	14:51:05	1950081
50	46.54	ISE	14:51:05	1950077
200	46.53	ISE	14:51:05	1950083
40	46.54	ISE	14:51:05	1950079
210	46.54	ISE	14:51:05	1950068
28	46.52	ISE	14:51:50	1951558
160	46.53	ISE	14:51:54	1951674
126	46.53	ISE	14:51:54	1951672
150	46.52	ISE	14:51:57	1951786
31	46.52	ISE	14:52:00	1952110
160	46.53	ISE	14:53:04	1954321
150	46.53	ISE	14:53:04	1954325
126	46.53	ISE	14:53:04	1954323
26	46.59	ISE	14:54:02	1956031
160	46.59	ISE	14:54:02	1956029
400	46.59	ISE	14:54:02	1956027
126	46.59	ISE	14:54:02	1956025
160	46.58	ISE	14:54:02	1956023
126	46.58	ISE	14:54:02	1956021
150	46.58	ISE	14:54:02	1956019
233	46.55	ISE	14:54:38	1957196
150	46.57	ISE	14:55:30	1958737
150	46.57	ISE	14:55:31	1958820
101	46.57	ISE	14:55:31	1958822
150	46.57	ISE	14:55:36	1959012
126	46.57	ISE	14:55:36	1959009
28	46.57	ISE	14:55:36	1959014
92	46.57	ISE	14:55:58	1960082
150	46.57	ISE	14:55:58	1960080
86	46.57	ISE	14:57:17	1963043
126	46.57	ISE	14:57:17	1963041
150	46.57	ISE	14:57:17	1963039
160	46.57	ISE	14:57:17	1963037
45	46.57	ISE	14:57:17	1963035
400	46.58	ISE	14:58:16	1964654
150	46.59	ISE	15:00:00	1968244
233	46.59	ISE	15:00:05	1970250
253	46.60	ISE	15:00:05	1970246
247	46.61	ISE	15:00:05	1970244
281	46.61	ISE	15:00:16	1970751
176	46.61	ISE	15:00:25	1971165
346	46.60	ISE	15:00:27	1971238
221	46.60	ISE	15:00:43	1971956
230	46.60	ISE	15:00:43	1971954
113	46.63	ISE	15:01:07	1973563
67	46.63	ISE	15:01:07	1973565
88	46.63	ISE	15:01:07	1973567
237	46.62	ISE	15:01:11	1973750
13	46.62	ISE	15:01:11	1973747
29	46.62	ISE	15:01:27	1974345
150	46.62	ISE	15:01:27	1974343
74	46.62	ISE	15:01:27	1974341
255	46.61	ISE	15:01:31	1974460
183	46.60	ISE	15:01:34	1974590
66	46.60	ISE	15:01:34	1974587
211	46.59	ISE	15:01:36	1974791
1	46.59	ISE	15:01:37	1974838
123	46.59	ISE	15:02:21	1976665
234	46.58	ISE	15:02:22	1976865
109	46.59	ISE	15:02:22	1976817
236	46.58	ISE	15:02:32	1977227
83	46.57	ISE	15:02:50	1977857
126	46.57	ISE	15:02:50	1977855
87	46.57	ISE	15:02:50	1977851
150	46.57	ISE	15:02:50	1977849
150	46.56	ISE	15:03:04	1978547
63	46.56	ISE	15:03:04	1978545
35	46.56	ISE	15:03:08	1978713
189	46.55	ISE	15:03:19	1979075
116	46.55	ISE	15:03:33	1979434
20	46.55	ISE	15:03:33	1979430
219	46.58	ISE	15:04:55	1982276
97	46.60	ISE	15:05:10	1983010
120	46.60	ISE	15:05:10	1983008
400	46.60	ISE	15:05:10	1983006
234	46.59	ISE	15:05:12	1983125
101	46.58	ISE	15:05:20	1983402
132	46.58	ISE	15:05:21	1983417
45	46.57	ISE	15:06:04	1984781
165	46.57	ISE	15:06:04	1984779
25	46.57	ISE	15:06:27	1985384
150	46.57	ISE	15:06:27	1985382
120	46.57	ISE	15:06:27	1985380
120	46.57	ISE	15:06:30	1985473
150	46.57	ISE	15:06:30	1985471
242	46.56	ISE	15:06:40	1985736
18	46.56	ISE	15:06:40	1985734
108	46.53	ISE	15:06:59	1986370
108	46.53	ISE	15:06:59	1986368
150	46.52	ISE	15:07:06	1986596
86	46.52	ISE	15:07:06	1986598
120	46.51	ISE	15:08:14	1988798
126	46.51	ISE	15:08:14	1988796
69	46.51	ISE	15:08:42	1989778
150	46.50	ISE	15:08:44	1989892
249	46.50	ISE	15:08:44	1989890
120	46.50	ISE	15:08:44	1989888
15	46.50	ISE	15:08:44	1989894
88	46.51	ISE	15:08:44	1989886
100	46.51	ISE	15:08:44	1989884
229	46.50	ISE	15:09:15	1990944
20	46.50	ISE	15:09:15	1990942
38	46.49	ISE	15:09:31	1991463
1	46.49	ISE	15:09:42	1991694
120	46.49	ISE	15:09:42	1991692
126	46.49	ISE	15:09:42	1991690
111	46.49	ISE	15:09:42	1991688
70	46.49	ISE	15:09:42	1991686
247	46.48	ISE	15:10:25	1993145
244	46.47	ISE	15:10:28	1993200
120	46.51	ISE	15:11:28	1994835
150	46.51	ISE	15:11:28	1994833
119	46.50	ISE	15:11:44	1995265
219	46.53	ISE	15:12:11	1996052
150	46.53	ISE	15:12:27	1996619
132	46.52	ISE	15:12:33	1996768
70	46.53	ISE	15:12:33	1996762
150	46.53	ISE	15:12:33	1996760
101	46.52	ISE	15:13:16	1997970
120	46.52	ISE	15:13:16	1997968
126	46.52	ISE	15:13:16	1997966
247	46.52	ISE	15:13:16	1997964
79	46.52	ISE	15:13:16	1997962
62	46.53	ISE	15:14:00	1999161
120	46.53	ISE	15:14:00	1999159
126	46.53	ISE	15:14:00	1999157
126	46.52	ISE	15:14:00	1999155
257	46.52	ISE	15:14:00	1999146
105	46.50	ISE	15:14:47	2000367
150	46.50	ISE	15:14:47	2000365
226	46.50	ISE	15:15:11	2001063
117	46.49	ISE	15:15:14	2001209
150	46.49	ISE	15:15:14	2001207
256	46.49	ISE	15:15:14	2001204
84	46.48	ISE	15:16:10	2002586
173	46.48	ISE	15:16:10	2002588
95	46.47	ISE	15:16:20	2002905
126	46.47	ISE	15:16:20	2002903
104	46.47	ISE	15:16:20	2002898
150	46.47	ISE	15:16:20	2002896
78	46.41	ISE	15:16:31	2003403
150	46.41	ISE	15:16:31	2003401
54	46.38	ISE	15:17:06	2004268
25	46.38	ISE	15:17:06	2004266
89	46.39	ISE	15:17:27	2004873
126	46.39	ISE	15:17:27	2004871
42	46.39	ISE	15:17:27	2004865
120	46.39	ISE	15:17:27	2004867
150	46.39	ISE	15:17:27	2004869
257	46.37	ISE	15:18:58	2007352
120	46.37	ISE	15:19:10	2007806
45	46.37	ISE	15:19:10	2007808
150	46.37	ISE	15:19:10	2007812
126	46.37	ISE	15:19:10	2007810
308	46.37	ISE	15:19:10	2007814
9	46.36	ISE	15:19:10	2007804
12	46.36	ISE	15:19:10	2007789
150	46.36	ISE	15:19:10	2007787
45	46.36	ISE	15:19:10	2007785
69	46.30	ISE	15:20:31	2010619
150	46.30	ISE	15:20:31	2010617
9	46.30	ISE	15:20:31	2010615
206	46.30	ISE	15:20:43	2010966
97	46.30	ISE	15:20:43	2010964
5	46.30	ISE	15:20:43	2010962
145	46.30	ISE	15:20:43	2010960
50	46.29	ISE	15:21:02	2011652
25	46.29	ISE	15:21:02	2011650
150	46.29	ISE	15:21:02	2011644
84	46.29	ISE	15:21:02	2011646
150	46.28	ISE	15:21:16	2012152
43	46.28	ISE	15:21:16	2012150
34	46.28	ISE	15:21:19	2012270
116	46.28	ISE	15:21:19	2012267
103	46.28	ISE	15:21:20	2012324
150	46.27	ISE	15:21:54	2013443
16	46.27	ISE	15:21:54	2013445
125	46.27	ISE	15:21:55	2013465
126	46.27	ISE	15:21:55	2013463
50	46.27	ISE	15:21:55	2013461
167	46.24	ISE	15:22:35	2014596
8	46.24	ISE	15:22:43	2014908
246	46.24	ISE	15:22:43	2014906
53	46.24	ISE	15:22:43	2014904
105	46.23	ISE	15:23:23	2016386
103	46.23	ISE	15:23:23	2016384
236	46.22	ISE	15:23:30	2016703
158	46.20	ISE	15:23:47	2017284
82	46.20	ISE	15:23:48	2017325
118	46.20	ISE	15:24:35	2019192
150	46.20	ISE	15:24:35	2019194
248	46.19	ISE	15:24:43	2020191
143	46.23	ISE	15:25:34	2022536
13	46.23	ISE	15:25:35	2022551
63	46.23	ISE	15:25:35	2022543
82	46.23	ISE	15:25:40	2022885
150	46.23	ISE	15:25:40	2022883
150	46.23	ISE	15:25:40	2022879
150	46.23	ISE	15:25:40	2022820
150	46.23	ISE	15:25:45	2023081
48	46.23	ISE	15:25:45	2023083
224	46.23	ISE	15:25:45	2023079
75	46.22	ISE	15:25:49	2023248
74	46.22	ISE	15:25:49	2023245
20	46.22	ISE	15:25:49	2023243
48	46.22	ISE	15:26:24	2024435
232	46.21	ISE	15:26:29	2024589
221	46.21	ISE	15:26:56	2025357
219	46.21	ISE	15:27:24	2026259
1	46.21	ISE	15:27:24	2026257
126	46.21	ISE	15:27:37	2026578
120	46.21	ISE	15:27:37	2026580
150	46.21	ISE	15:27:37	2026582
50	46.21	ISE	15:27:37	2026584
27	46.21	ISE	15:27:37	2026586
54	46.20	ISE	15:28:21	2027668
8	46.20	ISE	15:28:21	2027665
33	46.20	ISE	15:28:25	2027735
150	46.20	ISE	15:28:25	2027733
120	46.22	ISE	15:29:32	2029415
37	46.22	ISE	15:29:32	2029417
126	46.22	ISE	15:29:32	2029413
159	46.22	ISE	15:29:32	2029411
150	46.22	ISE	15:29:32	2029409
70	46.21	ISE	15:29:33	2029427
4	46.22	ISE	15:29:33	2029425
120	46.22	ISE	15:29:33	2029423
126	46.22	ISE	15:29:33	2029421
200	46.21	ISE	15:29:33	2029419
126	46.28	ISE	15:30:37	2031252
126	46.30	ISE	15:31:18	2032406
120	46.30	ISE	15:31:18	2032408
93	46.30	ISE	15:31:18	2032410
296	46.30	ISE	15:31:18	2032401
236	46.30	ISE	15:31:18	2032399
150	46.32	ISE	15:32:03	2033667
85	46.32	ISE	15:32:03	2033665
215	46.33	ISE	15:32:30	2034416
150	46.33	ISE	15:32:54	2034908
18	46.33	ISE	15:32:54	2034906
150	46.33	ISE	15:32:54	2034904
81	46.33	ISE	15:32:54	2034902
45	46.33	ISE	15:32:54	2034900
150	46.33	ISE	15:32:54	2034896
22	46.32	ISE	15:33:14	2035632
150	46.32	ISE	15:33:14	2035630
150	46.33	ISE	15:33:14	2035542
120	46.33	ISE	15:33:14	2035544
126	46.33	ISE	15:33:14	2035546
30	46.32	ISE	15:33:14	2035534
13	46.32	ISE	15:33:14	2035536
224	46.31	ISE	15:33:37	2036149
63	46.30	ISE	15:33:41	2036209
1	46.30	ISE	15:33:54	2036573
150	46.30	ISE	15:33:54	2036571
89	46.30	ISE	15:34:35	2037704
150	46.30	ISE	15:34:35	2037702
86	46.33	ISE	15:35:12	2038591
84	46.33	ISE	15:35:13	2038603
115	46.33	ISE	15:35:18	2038800
50	46.33	ISE	15:35:18	2038798
150	46.33	ISE	15:35:18	2038796
120	46.33	ISE	15:35:18	2038793
126	46.33	ISE	15:35:18	2038791
87	46.33	ISE	15:35:18	2038789
63	46.33	ISE	15:35:18	2038787
220	46.32	ISE	15:35:18	2038783
286	46.30	ISE	15:36:00	2039820
126	46.31	ISE	15:36:00	2039814
5	46.31	ISE	15:36:00	2039818
120	46.31	ISE	15:36:00	2039816
173	46.29	ISE	15:36:10	2040150
3	46.29	ISE	15:36:10	2040148
33	46.29	ISE	15:36:10	2040146
4	46.29	ISE	15:36:10	2040144
39	46.29	ISE	15:36:10	2040142
120	46.26	ISE	15:36:53	2041381
120	46.26	ISE	15:36:53	2041383
5	46.26	ISE	15:36:53	2041385
254	46.28	ISE	15:36:53	2041373
208	46.28	ISE	15:36:53	2041343
31	46.28	ISE	15:36:53	2041341
85	46.28	ISE	15:37:37	2042615
50	46.28	ISE	15:37:37	2042613
150	46.28	ISE	15:37:37	2042611
98	46.28	ISE	15:37:37	2042617
120	46.28	ISE	15:37:37	2042609
126	46.28	ISE	15:37:37	2042607
7	46.26	ISE	15:37:44	2042835
43	46.26	ISE	15:37:44	2042839
171	46.26	ISE	15:37:44	2042837
144	46.25	ISE	15:39:07	2044885
50	46.25	ISE	15:39:07	2044883
84	46.25	ISE	15:39:07	2044881
120	46.25	ISE	15:39:07	2044877
126	46.25	ISE	15:39:07	2044875
150	46.25	ISE	15:39:07	2044879
50	46.25	ISE	15:39:28	2045344
88	46.25	ISE	15:39:28	2045346
30	46.25	ISE	15:39:28	2045348
15	46.25	ISE	15:39:28	2045350
120	46.25	ISE	15:39:28	2045342
150	46.25	ISE	15:39:28	2045340
126	46.25	ISE	15:39:28	2045338
150	46.24	ISE	15:39:28	2045336
111	46.24	ISE	15:40:01	2046224
126	46.24	ISE	15:40:01	2046222
14	46.24	ISE	15:40:01	2046211
44	46.24	ISE	15:40:01	2046209
213	46.22	ISE	15:40:11	2046749
70	46.19	ISE	15:40:43	2048045
106	46.19	ISE	15:40:43	2048043
45	46.19	ISE	15:40:43	2048041
220	46.19	ISE	15:41:28	2049358
120	46.16	ISE	15:43:23	2052145
126	46.16	ISE	15:43:23	2052143
150	46.16	ISE	15:43:23	2052141
257	46.15	ISE	15:44:01	2053249
150	46.15	ISE	15:45:07	2055319
120	46.15	ISE	15:45:07	2055317
74	46.15	ISE	15:45:07	2055315
97	46.15	ISE	15:45:07	2055313
47	46.15	ISE	15:45:07	2055321
150	46.15	ISE	15:45:07	2055304
45	46.15	ISE	15:45:07	2055302
120	46.15	ISE	15:45:07	2055306
29	46.15	ISE	15:45:07	2055308
126	46.15	ISE	15:45:07	2055298
150	46.15	ISE	15:45:07	2055296
49	46.15	ISE	15:45:07	2055294
71	46.15	ISE	15:45:07	2055287
150	46.15	ISE	15:45:07	2055285
150	46.21	ISE	15:45:41	2056269
156	46.21	ISE	15:45:50	2056533
150	46.21	ISE	15:45:50	2056531
94	46.21	ISE	15:45:54	2056671
72	46.22	ISE	15:45:54	2056669
150	46.22	ISE	15:45:54	2056667
82	46.22	ISE	15:45:54	2056633
130	46.22	ISE	15:45:54	2056631
1,865	46.23	ISE	15:45:54	2056619
26	46.22	ISE	15:45:57	2056771
89	46.22	ISE	15:45:57	2056769
126	46.22	ISE	15:45:57	2056767
129	46.22	ISE	15:45:57	2056765
45	46.22	ISE	15:45:57	2056757
45	46.22	ISE	15:45:57	2056755
50	46.22	ISE	15:45:57	2056752
126	46.22	ISE	15:45:57	2056750
245	46.22	ISE	15:45:57	2056748
62	46.21	ISE	15:45:58	2056820
91	46.21	ISE	15:46:01	2056928
150	46.21	ISE	15:46:01	2056926
152	46.21	ISE	15:46:13	2057597
120	46.21	ISE	15:46:13	2057595
112	46.21	ISE	15:46:13	2057593
35	46.21	ISE	15:46:13	2057591
100	46.20	ISE	15:47:45	2060526
237	46.20	ISE	15:47:49	2060620
90	46.20	ISE	15:47:49	2060614
54	46.20	ISE	15:47:49	2060612
111	46.19	ISE	15:48:52	2062704
126	46.19	ISE	15:48:52	2062702
217	46.19	ISE	15:48:52	2062671
225	46.16	ISE	15:49:55	2064664
15	46.15	ISE	15:49:56	2064683
120	46.15	ISE	15:49:56	2064681
126	46.15	ISE	15:49:56	2064679
214	46.16	ISE	15:49:56	2064673
255	46.14	ISE	15:50:18	2065334
1	46.14	ISE	15:50:28	2065512
1	46.14	ISE	15:50:28	2065510
30	46.15	ISE	15:51:13	2066805
202	46.15	ISE	15:51:14	2066833
198	46.15	ISE	15:51:14	2066831
326	46.16	ISE	15:51:18	2066934
120	46.16	ISE	15:51:23	2067049
126	46.16	ISE	15:51:23	2067047
214	46.16	ISE	15:51:23	2067044
148	46.15	ISE	15:51:30	2067410
84	46.15	ISE	15:51:30	2067408
120	46.15	ISE	15:51:30	2067406
126	46.15	ISE	15:51:30	2067404
2	46.14	ISE	15:51:30	2067402
89	46.15	ISE	15:51:30	2067398
61	46.15	ISE	15:51:30	2067396
189	46.15	ISE	15:51:30	2067400
59	46.14	ISE	15:52:33	2069277
45	46.14	ISE	15:52:33	2069275
120	46.14	ISE	15:52:33	2069273
119	46.14	ISE	15:52:33	2069271
400	46.14	ISE	15:53:03	2069948
71	46.14	ISE	15:53:03	2069946
120	46.14	ISE	15:53:03	2069950
34	46.14	ISE	15:53:03	2069952
50	46.10	ISE	15:53:52	2071205
57	46.10	ISE	15:53:52	2071203
190	46.10	ISE	15:53:52	2071178
201	46.10	ISE	15:54:01	2071332
20	46.10	ISE	15:54:19	2071712
119	46.10	ISE	15:54:19	2071714
120	46.10	ISE	15:54:19	2071716
82	46.10	ISE	15:54:19	2071718
253	46.10	ISE	15:54:19	2071709
226	46.12	ISE	15:54:58	2072592
22	46.13	ISE	15:54:58	2072587
400	46.13	ISE	15:54:58	2072585
119	46.15	ISE	15:55:53	2073894
120	46.15	ISE	15:55:53	2073896
150	46.15	ISE	15:55:53	2073898
76	46.15	ISE	15:55:53	2073900
150	46.15	ISE	15:55:53	2073892
119	46.15	ISE	15:55:53	2073890
120	46.15	ISE	15:55:53	2073888
45	46.15	ISE	15:55:53	2073886
62	46.11	ISE	15:56:22	2074690
249	46.11	ISE	15:56:22	2074688
222	46.12	ISE	15:56:22	2074644
248	46.10	ISE	15:56:34	2074951
120	46.11	ISE	15:57:03	2075492
119	46.11	ISE	15:57:03	2075490
400	46.11	ISE	15:57:03	2075488
209	46.10	ISE	15:57:59	2076717
50	46.09	ISE	15:58:01	2076870
166	46.09	ISE	15:58:02	2076883
10	46.09	ISE	15:58:02	2076872
27	46.09	ISE	15:58:02	2076874
133	46.08	ISE	15:58:03	2077147
119	46.08	ISE	15:58:03	2077145
147	46.08	ISE	15:58:03	2077143
82	46.08	ISE	15:58:03	2077013
62	46.07	ISE	15:58:30	2077829
2	46.07	ISE	15:58:30	2077827
150	46.07	ISE	15:58:30	2077822
123	46.07	ISE	15:58:36	2077935
91	46.07	ISE	15:58:36	2077939
15	46.07	ISE	15:58:36	2077937
150	46.05	ISE	16:00:03	2081169
119	46.05	ISE	16:00:03	2081167
120	46.05	ISE	16:00:03	2081165
76	46.07	ISE	16:00:14	2082190
45	46.07	ISE	16:00:14	2082188
119	46.07	ISE	16:00:14	2082186
150	46.07	ISE	16:00:14	2082184
21	46.07	ISE	16:00:23	2082482
24	46.07	ISE	16:00:36	2082963
162	46.07	ISE	16:00:39	2083031
120	46.07	ISE	16:00:43	2083109
119	46.07	ISE	16:00:43	2083107
28	46.07	ISE	16:00:43	2083103
226	46.07	ISE	16:00:43	2083105
120	46.07	ISE	16:01:02	2083990
89	46.07	ISE	16:01:02	2083988
45	46.07	ISE	16:01:02	2083986
400	46.07	ISE	16:01:13	2084417
48	46.07	ISE	16:01:13	2084389
400	46.07	ISE	16:01:13	2084387
7	46.05	ISE	16:01:30	2084847
211	46.05	ISE	16:01:34	2084976
400	46.05	ISE	16:01:47	2085349
64	46.05	ISE	16:01:47	2085351
400	46.05	ISE	16:02:54	2087741
400	46.05	ISE	16:02:54	2087638
74	46.05	ISE	16:02:54	2087634
45	46.05	ISE	16:02:54	2087627
120	46.04	ISE	16:03:06	2088174
92	46.04	ISE	16:03:06	2088172
215	46.04	ISE	16:03:06	2088170
45	46.04	ISE	16:03:13	2088402
160	46.04	ISE	16:03:13	2088406
45	46.04	ISE	16:03:13	2088404
119	46.04	ISE	16:03:13	2088408
84	46.04	ISE	16:03:13	2088410
1,231	46.07	ISE	16:03:56	2089640
219	46.07	ISE	16:03:56	2089638
150	46.07	ISE	16:04:04	2089974
55	46.07	ISE	16:04:04	2089976
120	46.07	ISE	16:04:04	2089978
118	46.07	ISE	16:04:04	2089980
165	46.07	ISE	16:04:04	2089982
96	46.07	ISE	16:04:04	2089984
45	46.07	ISE	16:04:04	2089972
34	46.07	ISE	16:04:04	2089970
113	46.06	ISE	16:04:04	2089968
150	46.06	ISE	16:04:04	2089966
64	46.07	ISE	16:04:24	2090601
120	46.07	ISE	16:04:24	2090599
118	46.07	ISE	16:04:24	2090597
150	46.07	ISE	16:04:24	2090595
3	46.07	ISE	16:04:24	2090593
45	46.07	ISE	16:04:24	2090591
55	46.07	ISE	16:04:24	2090589
63	46.07	ISE	16:04:47	2091122
54	46.07	ISE	16:04:47	2091120
96	46.07	ISE	16:04:47	2091118
92	46.07	ISE	16:04:48	2091158
166	46.07	ISE	16:04:48	2091156
120	46.07	ISE	16:04:48	2091154
118	46.07	ISE	16:04:48	2091152
150	46.07	ISE	16:04:48	2091150
150	46.05	ISE	16:05:45	2092750
118	46.05	ISE	16:05:45	2092746
120	46.05	ISE	16:05:45	2092748
255	46.05	ISE	16:05:45	2092742
197	46.05	ISE	16:05:45	2092740
172	46.05	ISE	16:05:54	2092981
93	46.05	ISE	16:05:54	2092979
74	46.05	ISE	16:05:54	2092977
21	46.05	ISE	16:05:54	2092975
400	46.05	ISE	16:06:28	2094020
326	46.05	ISE	16:06:29	2094037
218	46.03	ISE	16:06:56	2094865
400	46.03	ISE	16:07:18	2095538
116	46.03	ISE	16:07:18	2095540
139	46.02	ISE	16:08:11	2097212
211	46.02	ISE	16:08:11	2097210
150	46.02	ISE	16:08:11	2097214
56	46.02	ISE	16:08:12	2097261
150	46.02	ISE	16:08:12	2097259
148	46.02	ISE	16:08:12	2097257
19	46.02	ISE	16:08:12	2097255
311	46.02	ISE	16:08:12	2097253
150	46.01	ISE	16:08:53	2098485
148	46.01	ISE	16:08:53	2098483
248	46.00	ISE	16:08:55	2098631
84	46.00	ISE	16:09:08	2099075
226	46.00	ISE	16:09:08	2099077
244	45.99	ISE	16:09:17	2099473
222	45.97	ISE	16:09:21	2099751
210	45.97	ISE	16:09:53	2100847
141	45.97	ISE	16:10:23	2102067
111	45.97	ISE	16:10:28	2102242
150	45.97	ISE	16:10:45	2102675
148	45.97	ISE	16:10:45	2102673
148	46.00	ISE	16:11:02	2103167
4	46.00	ISE	16:11:02	2103169
150	46.00	ISE	16:11:02	2103165
8	46.00	ISE	16:11:06	2103487
24	46.00	ISE	16:11:06	2103485
45	46.00	ISE	16:11:06	2103483
150	46.00	ISE	16:11:06	2103481
191	46.00	ISE	16:11:06	2103479
150	46.00	ISE	16:11:06	2103477
148	46.00	ISE	16:11:06	2103475
63	45.99	ISE	16:11:06	2103467
93	45.99	ISE	16:11:06	2103469
148	46.00	ISE	16:11:34	2104295
57	46.00	ISE	16:11:34	2104299
150	46.00	ISE	16:11:34	2104297
16	46.01	ISE	16:12:30	2105943
251	46.02	ISE	16:12:30	2105941
261	46.02	ISE	16:12:54	2106647
55	46.02	ISE	16:12:54	2106645
191	46.05	ISE	16:13:05	2107443
148	46.05	ISE	16:13:10	2107562
187	46.05	ISE	16:13:10	2107568
150	46.05	ISE	16:13:10	2107564
96	46.05	ISE	16:13:10	2107566
37	46.05	ISE	16:13:10	2107572
150	46.05	ISE	16:13:10	2107570
54	46.04	ISE	16:13:10	2107560
50	46.05	ISE	16:13:10	2107558
47	46.05	ISE	16:13:37	2108261
187	46.05	ISE	16:13:37	2108259
150	46.05	ISE	16:13:37	2108257
148	46.05	ISE	16:13:37	2108255
72	46.06	ISE	16:14:44	2110156
89	46.06	ISE	16:14:44	2110154
150	46.06	ISE	16:14:44	2110151
183	46.06	ISE	16:14:44	2110149
45	46.06	ISE	16:14:44	2110147
183	46.06	ISE	16:14:51	2110416
150	46.06	ISE	16:14:51	2110414
150	46.06	ISE	16:14:51	2110412
95	46.06	ISE	16:14:51	2110409
150	46.06	ISE	16:14:51	2110407
215	46.03	ISE	16:15:16	2111386
150	46.02	ISE	16:15:24	2111705
77	46.02	ISE	16:15:24	2111708
120	46.02	ISE	16:15:24	2111699
100	46.02	ISE	16:15:24	2111697
99	46.01	ISE	16:15:48	2112574
129	46.01	ISE	16:15:48	2112572
19	46.01	ISE	16:15:48	2112570
150	46.01	ISE	16:15:48	2112568
47	46.01	ISE	16:15:48	2112566
63	46.00	ISE	16:16:10	2113489
400	46.00	ISE	16:16:10	2113487
150	46.00	ISE	16:16:10	2113485
5	45.99	ISE	16:16:27	2114071
150	45.99	ISE	16:16:27	2114069
55	45.99	ISE	16:16:27	2114067
93	45.99	ISE	16:16:27	2114060
125	45.99	ISE	16:16:27	2114058
240	46.00	ISE	16:16:45	2114599
3	46.00	ISE	16:16:45	2114570
87	46.00	ISE	16:16:45	2114568
107	46.00	ISE	16:16:45	2114565
9	46.00	ISE	16:16:47	2114633
150	46.00	ISE	16:17:02	2115171
115	46.00	ISE	16:17:02	2115173
227	45.99	ISE	16:17:09	2115494
70	45.99	ISE	16:17:33	2116209
150	45.99	ISE	16:17:33	2116207

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

POSNKQBBCBKDOQK

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