TIDMCRH
RNS Number : 0200Z
CRH PLC
11 May 2023
11(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 10(th) May 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the London Stock Exchange (as applicable), from CRH's broker UBS.
The ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares
purchased: 216,397 76,369
-------------------------------------- ------------------- -----------------------
Highest price paid per share: EUR45.1500 GBp 3,920.0000
-------------------------------------- ------------------- -----------------------
Lowest price paid per share: EUR44.7000 GBp 3,882.0000
-------------------------------------- ------------------- -----------------------
Volume weighted average price EUR44.8737 GBp 3,898.6351
paid:
-------------------------------------- ------------------- -----------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $750 million * in the period to 29(th) June 2023
following its announcement on 31(st) March 2023 and were effected
by CRH's broker as part of the Programme announced on 31(st)
March 2023.
Following settlement of the above transactions CRH will hold
16,157,621 of its ordinary shares in treasury which represents
2.148% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 735,982,717 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 10(th)
May 2023 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
*Being an amount equal to EUR690 million (based on a FX Rate
of $1:EUR0.92 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: 10/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 44.8737 216,397
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,898.6351 76,369
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
284 3,903 LSE 08:02:58 1378108
------------- ----------- -------------------- -----------
23 3,903 LSE 08:02:58 1378106
------------- ----------- -------------------- -----------
218 3,904 LSE 08:03:41 1379025
------------- ----------- -------------------- -----------
43 3,904 LSE 08:03:41 1379023
------------- ----------- -------------------- -----------
257 3,904 LSE 08:03:41 1379021
------------- ----------- -------------------- -----------
285 3,904 LSE 08:04:32 1380394
------------- ----------- -------------------- -----------
152 3,901 LSE 08:05:03 1381123
------------- ----------- -------------------- -----------
165 3,901 LSE 08:05:03 1381121
------------- ----------- -------------------- -----------
150 3,905 LSE 08:05:38 1382071
------------- ----------- -------------------- -----------
107 3,905 LSE 08:05:38 1382069
------------- ----------- -------------------- -----------
204 3,904 LSE 08:05:52 1382525
------------- ----------- -------------------- -----------
102 3,904 LSE 08:05:52 1382523
------------- ----------- -------------------- -----------
328 3,908 LSE 08:09:47 1388764
------------- ----------- -------------------- -----------
29 3,907 LSE 08:11:50 1392263
------------- ----------- -------------------- -----------
271 3,907 LSE 08:11:50 1392261
------------- ----------- -------------------- -----------
248 3,907 LSE 08:11:50 1392265
------------- ----------- -------------------- -----------
306 3,908 LSE 08:11:50 1392247
------------- ----------- -------------------- -----------
4 3,904 LSE 08:12:01 1392630
------------- ----------- -------------------- -----------
300 3,904 LSE 08:12:01 1392628
------------- ----------- -------------------- -----------
272 3,904 LSE 08:13:19 1394737
------------- ----------- -------------------- -----------
115 3,913 LSE 08:15:50 1398232
------------- ----------- -------------------- -----------
263 3,912 LSE 08:16:29 1399069
------------- ----------- -------------------- -----------
49 3,912 LSE 08:16:29 1399061
------------- ----------- -------------------- -----------
263 3,912 LSE 08:16:29 1399059
------------- ----------- -------------------- -----------
12 3,915 LSE 08:19:19 1403168
------------- ----------- -------------------- -----------
85 3,915 LSE 08:19:19 1403166
------------- ----------- -------------------- -----------
200 3,915 LSE 08:19:19 1403164
------------- ----------- -------------------- -----------
66 3,914 LSE 08:20:11 1404308
------------- ----------- -------------------- -----------
239 3,914 LSE 08:20:11 1404310
------------- ----------- -------------------- -----------
308 3,914 LSE 08:20:11 1404305
------------- ----------- -------------------- -----------
339 3,914 LSE 08:20:11 1404303
------------- ----------- -------------------- -----------
272 3,917 LSE 08:22:10 1406979
------------- ----------- -------------------- -----------
22 3,917 LSE 08:22:10 1406977
------------- ----------- -------------------- -----------
268 3,915 LSE 08:24:18 1410242
------------- ----------- -------------------- -----------
256 3,915 LSE 08:25:25 1411736
------------- ----------- -------------------- -----------
220 3,919 LSE 08:27:24 1414998
------------- ----------- -------------------- -----------
34 3,919 LSE 08:27:24 1414996
------------- ----------- -------------------- -----------
266 3,914 LSE 08:27:59 1416030
------------- ----------- -------------------- -----------
255 3,912 LSE 08:29:28 1418430
------------- ----------- -------------------- -----------
278 3,913 LSE 08:32:13 1422978
------------- ----------- -------------------- -----------
261 3,913 LSE 08:32:44 1423980
------------- ----------- -------------------- -----------
285 3,914 LSE 08:35:04 1428028
------------- ----------- -------------------- -----------
264 3,911 LSE 08:35:40 1428932
------------- ----------- -------------------- -----------
42 3,908 LSE 08:39:05 1434290
------------- ----------- -------------------- -----------
261 3,908 LSE 08:39:05 1434292
------------- ----------- -------------------- -----------
171 3,909 LSE 08:40:18 1436682
------------- ----------- -------------------- -----------
103 3,909 LSE 08:40:18 1436680
------------- ----------- -------------------- -----------
272 3,908 LSE 08:43:03 1440978
------------- ----------- -------------------- -----------
307 3,908 LSE 08:44:55 1444118
------------- ----------- -------------------- -----------
289 3,908 LSE 08:47:16 1448490
------------- ----------- -------------------- -----------
285 3,906 LSE 08:49:15 1452021
------------- ----------- -------------------- -----------
308 3,902 LSE 08:51:07 1455435
------------- ----------- -------------------- -----------
84 3,894 LSE 08:58:28 1468071
------------- ----------- -------------------- -----------
178 3,894 LSE 08:58:28 1468069
------------- ----------- -------------------- -----------
3 3,897 LSE 09:04:04 1477229
------------- ----------- -------------------- -----------
300 3,897 LSE 09:04:04 1477227
------------- ----------- -------------------- -----------
21 3,897 LSE 09:04:04 1477225
------------- ----------- -------------------- -----------
296 3,896 LSE 09:04:41 1477992
------------- ----------- -------------------- -----------
305 3,897 LSE 09:08:18 1482623
------------- ----------- -------------------- -----------
178 3,905 LSE 09:10:29 1488568
------------- ----------- -------------------- -----------
271 3,905 LSE 09:10:29 1488564
------------- ----------- -------------------- -----------
113 3,905 LSE 09:10:29 1488566
------------- ----------- -------------------- -----------
307 3,903 LSE 09:10:58 1489147
------------- ----------- -------------------- -----------
258 3,893 LSE 09:15:31 1494894
------------- ----------- -------------------- -----------
284 3,885 LSE 09:17:48 1497661
------------- ----------- -------------------- -----------
259 3,888 LSE 09:22:09 1503533
------------- ----------- -------------------- -----------
301 3,897 LSE 09:27:56 1511025
------------- ----------- -------------------- -----------
271 3,897 LSE 09:32:38 1517878
------------- ----------- -------------------- -----------
18 3,897 LSE 09:32:38 1517874
------------- ----------- -------------------- -----------
265 3,897 LSE 09:32:38 1517872
------------- ----------- -------------------- -----------
302 3,899 LSE 09:35:07 1521305
------------- ----------- -------------------- -----------
269 3,900 LSE 09:36:43 1523315
------------- ----------- -------------------- -----------
78 3,899 LSE 09:37:17 1524167
------------- ----------- -------------------- -----------
54 3,899 LSE 09:37:17 1524165
------------- ----------- -------------------- -----------
40 3,899 LSE 09:37:17 1524163
------------- ----------- -------------------- -----------
78 3,899 LSE 09:37:17 1524161
------------- ----------- -------------------- -----------
280 3,899 LSE 09:39:51 1527861
------------- ----------- -------------------- -----------
11 3,899 LSE 09:39:51 1527859
------------- ----------- -------------------- -----------
151 3,895 LSE 09:46:50 1538616
------------- ----------- -------------------- -----------
156 3,895 LSE 09:46:50 1538614
------------- ----------- -------------------- -----------
255 3,890 LSE 09:55:03 1550076
------------- ----------- -------------------- -----------
23 3,888 LSE 10:00:31 1557633
------------- ----------- -------------------- -----------
99 3,888 LSE 10:00:43 1557808
------------- ----------- -------------------- -----------
135 3,888 LSE 10:00:44 1557832
------------- ----------- -------------------- -----------
29 3,889 LSE 10:01:08 1558391
------------- ----------- -------------------- -----------
364 3,889 LSE 10:01:08 1558389
------------- ----------- -------------------- -----------
42 3,891 LSE 10:02:20 1559630
------------- ----------- -------------------- -----------
154 3,891 LSE 10:02:20 1559628
------------- ----------- -------------------- -----------
134 3,890 LSE 10:03:15 1560536
------------- ----------- -------------------- -----------
149 3,890 LSE 10:03:15 1560534
------------- ----------- -------------------- -----------
309 3,889 LSE 10:09:19 1567398
------------- ----------- -------------------- -----------
264 3,891 LSE 10:14:04 1572780
------------- ----------- -------------------- -----------
66 3,892 LSE 10:16:38 1575246
------------- ----------- -------------------- -----------
44 3,892 LSE 10:16:38 1575242
------------- ----------- -------------------- -----------
169 3,892 LSE 10:16:38 1575244
------------- ----------- -------------------- -----------
79 3,892 LSE 10:16:38 1575240
------------- ----------- -------------------- -----------
279 3,892 LSE 10:21:39 1580118
------------- ----------- -------------------- -----------
238 3,890 LSE 10:22:27 1581238
------------- ----------- -------------------- -----------
71 3,890 LSE 10:22:27 1581236
------------- ----------- -------------------- -----------
117 3,896 LSE 10:29:36 1588738
------------- ----------- -------------------- -----------
167 3,896 LSE 10:29:36 1588736
------------- ----------- -------------------- -----------
97 3,896 LSE 10:30:15 1589572
------------- ----------- -------------------- -----------
97 3,896 LSE 10:30:15 1589570
------------- ----------- -------------------- -----------
57 3,896 LSE 10:30:27 1589938
------------- ----------- -------------------- -----------
299 3,896 LSE 10:32:05 1591568
------------- ----------- -------------------- -----------
278 3,893 LSE 10:35:00 1594392
------------- ----------- -------------------- -----------
275 3,890 LSE 10:39:03 1599827
------------- ----------- -------------------- -----------
117 3,888 LSE 10:44:57 1605759
------------- ----------- -------------------- -----------
157 3,888 LSE 10:44:57 1605761
------------- ----------- -------------------- -----------
242 3,890 LSE 10:46:26 1607535
------------- ----------- -------------------- -----------
299 3,894 LSE 10:50:21 1611456
------------- ----------- -------------------- -----------
295 3,893 LSE 10:50:22 1611465
------------- ----------- -------------------- -----------
255 3,891 LSE 10:56:10 1616767
------------- ----------- -------------------- -----------
306 3,890 LSE 11:01:29 1621109
------------- ----------- -------------------- -----------
35 3,890 LSE 11:06:13 1623580
------------- ----------- -------------------- -----------
74 3,890 LSE 11:06:13 1623578
------------- ----------- -------------------- -----------
181 3,890 LSE 11:06:13 1623576
------------- ----------- -------------------- -----------
46 3,888 LSE 11:06:34 1623766
------------- ----------- -------------------- -----------
249 3,888 LSE 11:06:34 1623764
------------- ----------- -------------------- -----------
281 3,890 LSE 11:18:08 1630081
------------- ----------- -------------------- -----------
251 3,889 LSE 11:19:59 1631095
------------- ----------- -------------------- -----------
270 3,890 LSE 11:31:27 1637693
------------- ----------- -------------------- -----------
31 3,890 LSE 11:31:27 1637690
------------- ----------- -------------------- -----------
279 3,890 LSE 11:52:12 1648081
------------- ----------- -------------------- -----------
208 3,891 LSE 11:55:16 1649362
------------- ----------- -------------------- -----------
100 3,891 LSE 11:55:16 1649360
------------- ----------- -------------------- -----------
24 3,889 LSE 11:55:52 1649620
------------- ----------- -------------------- -----------
31 3,889 LSE 11:55:52 1649615
------------- ----------- -------------------- -----------
202 3,889 LSE 11:56:03 1649718
------------- ----------- -------------------- -----------
298 3,887 LSE 12:02:48 1652888
------------- ----------- -------------------- -----------
47 3,890 LSE 12:15:17 1659072
------------- ----------- -------------------- -----------
182 3,890 LSE 12:15:17 1659070
------------- ----------- -------------------- -----------
15 3,889 LSE 12:17:57 1660292
------------- ----------- -------------------- -----------
281 3,889 LSE 12:17:57 1660290
------------- ----------- -------------------- -----------
178 3,891 LSE 12:25:46 1664840
------------- ----------- -------------------- -----------
122 3,891 LSE 12:25:46 1664842
------------- ----------- -------------------- -----------
11 3,885 LSE 12:30:01 1667289
------------- ----------- -------------------- -----------
300 3,885 LSE 12:30:01 1667287
------------- ----------- -------------------- -----------
43 3,888 LSE 12:32:38 1668984
------------- ----------- -------------------- -----------
125 3,888 LSE 12:32:38 1668982
------------- ----------- -------------------- -----------
15 3,888 LSE 12:32:38 1668980
------------- ----------- -------------------- -----------
174 3,887 LSE 12:33:33 1669453
------------- ----------- -------------------- -----------
125 3,887 LSE 12:33:33 1669455
------------- ----------- -------------------- -----------
199 3,888 LSE 12:37:16 1671276
------------- ----------- -------------------- -----------
92 3,888 LSE 12:37:16 1671278
------------- ----------- -------------------- -----------
278 3,887 LSE 12:37:40 1671479
------------- ----------- -------------------- -----------
309 3,887 LSE 12:40:59 1673236
------------- ----------- -------------------- -----------
89 3,884 LSE 12:44:26 1675168
------------- ----------- -------------------- -----------
47 3,884 LSE 12:44:26 1675166
------------- ----------- -------------------- -----------
87 3,884 LSE 12:44:26 1675164
------------- ----------- -------------------- -----------
39 3,884 LSE 12:44:26 1675162
------------- ----------- -------------------- -----------
129 3,885 LSE 12:50:12 1678575
------------- ----------- -------------------- -----------
176 3,885 LSE 12:50:12 1678573
------------- ----------- -------------------- -----------
88 3,887 LSE 12:51:38 1679418
------------- ----------- -------------------- -----------
91 3,886 LSE 12:53:26 1680507
------------- ----------- -------------------- -----------
198 3,886 LSE 12:53:26 1680505
------------- ----------- -------------------- -----------
297 3,885 LSE 12:57:00 1682391
------------- ----------- -------------------- -----------
2 3,885 LSE 12:57:00 1682389
------------- ----------- -------------------- -----------
34 3,885 LSE 12:58:18 1683330
------------- ----------- -------------------- -----------
39 3,885 LSE 12:58:18 1683324
------------- ----------- -------------------- -----------
16 3,885 LSE 12:58:18 1683322
------------- ----------- -------------------- -----------
195 3,885 LSE 12:58:18 1683326
------------- ----------- -------------------- -----------
55 3,885 LSE 12:58:18 1683328
------------- ----------- -------------------- -----------
136 3,882 LSE 13:00:08 1684646
------------- ----------- -------------------- -----------
139 3,882 LSE 13:00:08 1684644
------------- ----------- -------------------- -----------
215 3,882 LSE 13:02:50 1686356
------------- ----------- -------------------- -----------
56 3,882 LSE 13:02:50 1686354
------------- ----------- -------------------- -----------
87 3,884 LSE 13:05:11 1687649
------------- ----------- -------------------- -----------
65 3,884 LSE 13:05:11 1687647
------------- ----------- -------------------- -----------
41 3,884 LSE 13:05:11 1687645
------------- ----------- -------------------- -----------
85 3,884 LSE 13:06:16 1688209
------------- ----------- -------------------- -----------
168 3,884 LSE 13:06:16 1688207
------------- ----------- -------------------- -----------
302 3,884 LSE 13:07:46 1689075
------------- ----------- -------------------- -----------
294 3,883 LSE 13:12:30 1691981
------------- ----------- -------------------- -----------
199 3,883 LSE 13:13:32 1692658
------------- ----------- -------------------- -----------
111 3,883 LSE 13:13:32 1692660
------------- ----------- -------------------- -----------
32 3,884 LSE 13:15:37 1693983
------------- ----------- -------------------- -----------
238 3,884 LSE 13:15:37 1693981
------------- ----------- -------------------- -----------
87 3,883 LSE 13:15:38 1693997
------------- ----------- -------------------- -----------
58 3,883 LSE 13:19:26 1696382
------------- ----------- -------------------- -----------
151 3,883 LSE 13:19:26 1696380
------------- ----------- -------------------- -----------
87 3,884 LSE 13:21:44 1698015
------------- ----------- -------------------- -----------
53 3,884 LSE 13:21:44 1698013
------------- ----------- -------------------- -----------
135 3,883 LSE 13:21:58 1698180
------------- ----------- -------------------- -----------
39 3,883 LSE 13:21:58 1698174
------------- ----------- -------------------- -----------
110 3,883 LSE 13:21:58 1698172
------------- ----------- -------------------- -----------
93 3,883 LSE 13:21:58 1698170
------------- ----------- -------------------- -----------
199 3,883 LSE 13:21:58 1698168
------------- ----------- -------------------- -----------
66 3,882 LSE 13:23:34 1699214
------------- ----------- -------------------- -----------
74 3,882 LSE 13:23:48 1699350
------------- ----------- -------------------- -----------
51 3,882 LSE 13:24:58 1699863
------------- ----------- -------------------- -----------
78 3,882 LSE 13:24:58 1699861
------------- ----------- -------------------- -----------
3 3,885 LSE 13:29:50 1703214
------------- ----------- -------------------- -----------
300 3,885 LSE 13:29:50 1703212
------------- ----------- -------------------- -----------
271 3,884 LSE 13:29:59 1703490
------------- ----------- -------------------- -----------
287 3,900 LSE 13:30:36 1706658
------------- ----------- -------------------- -----------
13 3,900 LSE 13:30:36 1706656
------------- ----------- -------------------- -----------
298 3,902 LSE 13:30:57 1707245
------------- ----------- -------------------- -----------
791 3,901 LSE 13:31:10 1707661
------------- ----------- -------------------- -----------
303 3,901 LSE 13:31:10 1707650
------------- ----------- -------------------- -----------
98 3,899 LSE 13:31:17 1707864
------------- ----------- -------------------- -----------
180 3,899 LSE 13:31:17 1707862
------------- ----------- -------------------- -----------
130 3,900 LSE 13:31:17 1707837
------------- ----------- -------------------- -----------
145 3,900 LSE 13:31:17 1707835
------------- ----------- -------------------- -----------
52 3,899 LSE 13:32:24 1709591
------------- ----------- -------------------- -----------
292 3,899 LSE 13:32:24 1709585
------------- ----------- -------------------- -----------
283 3,899 LSE 13:33:20 1710678
------------- ----------- -------------------- -----------
263 3,902 LSE 13:34:00 1711272
------------- ----------- -------------------- -----------
147 3,902 LSE 13:34:15 1711553
------------- ----------- -------------------- -----------
114 3,902 LSE 13:34:15 1711551
------------- ----------- -------------------- -----------
279 3,905 LSE 13:36:29 1713617
------------- ----------- -------------------- -----------
236 3,903 LSE 13:38:13 1715038
------------- ----------- -------------------- -----------
69 3,903 LSE 13:38:13 1715036
------------- ----------- -------------------- -----------
129 3,902 LSE 13:38:23 1715235
------------- ----------- -------------------- -----------
285 3,905 LSE 13:39:42 1716404
------------- ----------- -------------------- -----------
100 3,906 LSE 13:40:58 1717335
------------- ----------- -------------------- -----------
200 3,906 LSE 13:41:00 1717419
------------- ----------- -------------------- -----------
142 3,906 LSE 13:41:53 1718191
------------- ----------- -------------------- -----------
138 3,906 LSE 13:42:16 1718529
------------- ----------- -------------------- -----------
462 3,908 LSE 13:43:04 1719285
------------- ----------- -------------------- -----------
104 3,908 LSE 13:43:04 1719276
------------- ----------- -------------------- -----------
370 3,908 LSE 13:43:04 1719274
------------- ----------- -------------------- -----------
265 3,907 LSE 13:43:04 1719240
------------- ----------- -------------------- -----------
283 3,907 LSE 13:44:02 1720236
------------- ----------- -------------------- -----------
288 3,910 LSE 13:45:44 1721774
------------- ----------- -------------------- -----------
46 3,910 LSE 13:46:24 1722454
------------- ----------- -------------------- -----------
42 3,910 LSE 13:46:24 1722452
------------- ----------- -------------------- -----------
81 3,910 LSE 13:46:24 1722450
------------- ----------- -------------------- -----------
98 3,910 LSE 13:46:24 1722448
------------- ----------- -------------------- -----------
251 3,908 LSE 13:46:31 1722554
------------- ----------- -------------------- -----------
218 3,909 LSE 13:47:49 1723572
------------- ----------- -------------------- -----------
47 3,909 LSE 13:47:49 1723570
------------- ----------- -------------------- -----------
147 3,909 LSE 13:48:53 1724411
------------- ----------- -------------------- -----------
138 3,909 LSE 13:48:53 1724409
------------- ----------- -------------------- -----------
272 3,911 LSE 13:50:45 1726543
------------- ----------- -------------------- -----------
73 3,911 LSE 13:50:45 1726533
------------- ----------- -------------------- -----------
200 3,911 LSE 13:50:45 1726531
------------- ----------- -------------------- -----------
215 3,913 LSE 13:51:18 1727166
------------- ----------- -------------------- -----------
87 3,913 LSE 13:51:18 1727164
------------- ----------- -------------------- -----------
266 3,909 LSE 13:54:59 1730759
------------- ----------- -------------------- -----------
115 3,909 LSE 14:00:44 1736907
------------- ----------- -------------------- -----------
168 3,909 LSE 14:00:44 1736905
------------- ----------- -------------------- -----------
258 3,908 LSE 14:02:39 1738799
------------- ----------- -------------------- -----------
179 3,910 LSE 14:10:51 1747457
------------- ----------- -------------------- -----------
7 3,910 LSE 14:10:55 1747525
------------- ----------- -------------------- -----------
74 3,911 LSE 14:12:06 1748523
------------- ----------- -------------------- -----------
44 3,911 LSE 14:12:06 1748521
------------- ----------- -------------------- -----------
44 3,911 LSE 14:12:06 1748515
------------- ----------- -------------------- -----------
111 3,919 LSE 14:14:49 1751869
------------- ----------- -------------------- -----------
193 3,919 LSE 14:14:49 1751867
------------- ----------- -------------------- -----------
127 3,919 LSE 14:14:51 1751903
------------- ----------- -------------------- -----------
197 3,920 LSE 14:16:02 1753140
------------- ----------- -------------------- -----------
97 3,920 LSE 14:16:02 1753138
------------- ----------- -------------------- -----------
309 3,919 LSE 14:16:55 1754078
------------- ----------- -------------------- -----------
273 3,917 LSE 14:17:28 1754671
------------- ----------- -------------------- -----------
30 3,911 LSE 14:19:21 1756487
------------- ----------- -------------------- -----------
205 3,911 LSE 14:19:21 1756485
------------- ----------- -------------------- -----------
276 3,910 LSE 14:22:19 1759659
------------- ----------- -------------------- -----------
260 3,909 LSE 14:22:32 1760030
------------- ----------- -------------------- -----------
272 3,908 LSE 14:23:44 1761332
------------- ----------- -------------------- -----------
12 3,908 LSE 14:25:07 1762728
------------- ----------- -------------------- -----------
115 3,908 LSE 14:25:27 1763080
------------- ----------- -------------------- -----------
26 3,908 LSE 14:25:32 1763175
------------- ----------- -------------------- -----------
141 3,908 LSE 14:25:32 1763173
------------- ----------- -------------------- -----------
93 3,909 LSE 14:27:03 1764706
------------- ----------- -------------------- -----------
272 3,909 LSE 14:27:58 1765661
------------- ----------- -------------------- -----------
120 3,909 LSE 14:28:37 1766467
------------- ----------- -------------------- -----------
153 3,909 LSE 14:28:56 1766745
------------- ----------- -------------------- -----------
3 3,909 LSE 14:29:21 1767403
------------- ----------- -------------------- -----------
242 3,907 LSE 14:29:54 1768125
------------- ----------- -------------------- -----------
56 3,907 LSE 14:29:54 1768123
------------- ----------- -------------------- -----------
38 3,908 LSE 14:30:29 1772014
------------- ----------- -------------------- -----------
128 3,908 LSE 14:30:29 1772012
------------- ----------- -------------------- -----------
103 3,907 LSE 14:30:30 1772040
------------- ----------- -------------------- -----------
121 3,907 LSE 14:30:30 1772038
------------- ----------- -------------------- -----------
47 3,907 LSE 14:30:32 1772086
------------- ----------- -------------------- -----------
30 3,907 LSE 14:30:33 1772213
------------- ----------- -------------------- -----------
123 3,911 LSE 14:31:40 1775209
------------- ----------- -------------------- -----------
99 3,911 LSE 14:31:40 1775207
------------- ----------- -------------------- -----------
11 3,911 LSE 14:31:41 1775350
------------- ----------- -------------------- -----------
246 3,911 LSE 14:31:41 1775348
------------- ----------- -------------------- -----------
54 3,911 LSE 14:31:41 1775346
------------- ----------- -------------------- -----------
30 3,910 LSE 14:31:44 1775515
------------- ----------- -------------------- -----------
220 3,910 LSE 14:31:44 1775513
------------- ----------- -------------------- -----------
125 3,909 LSE 14:32:56 1778228
------------- ----------- -------------------- -----------
134 3,911 LSE 14:33:59 1780397
------------- ----------- -------------------- -----------
124 3,911 LSE 14:33:59 1780399
------------- ----------- -------------------- -----------
23 3,909 LSE 14:35:20 1783829
------------- ----------- -------------------- -----------
42 3,909 LSE 14:35:20 1783827
------------- ----------- -------------------- -----------
18 3,909 LSE 14:35:20 1783823
------------- ----------- -------------------- -----------
76 3,909 LSE 14:35:26 1784033
------------- ----------- -------------------- -----------
66 3,909 LSE 14:35:27 1784067
------------- ----------- -------------------- -----------
54 3,909 LSE 14:35:27 1784065
------------- ----------- -------------------- -----------
80 3,909 LSE 14:35:27 1784061
------------- ----------- -------------------- -----------
50 3,909 LSE 14:35:27 1784059
------------- ----------- -------------------- -----------
103 3,911 LSE 14:35:59 1785257
------------- ----------- -------------------- -----------
104 3,911 LSE 14:35:59 1785255
------------- ----------- -------------------- -----------
97 3,911 LSE 14:36:02 1785307
------------- ----------- -------------------- -----------
7 3,911 LSE 14:36:07 1785566
------------- ----------- -------------------- -----------
291 3,912 LSE 14:37:17 1788153
------------- ----------- -------------------- -----------
164 3,910 LSE 14:40:23 1793415
------------- ----------- -------------------- -----------
141 3,910 LSE 14:40:23 1793417
------------- ----------- -------------------- -----------
299 3,909 LSE 14:41:23 1795071
------------- ----------- -------------------- -----------
143 3,907 LSE 14:41:28 1795367
------------- ----------- -------------------- -----------
152 3,907 LSE 14:41:28 1795316
------------- ----------- -------------------- -----------
53 3,903 LSE 14:42:47 1798049
------------- ----------- -------------------- -----------
209 3,903 LSE 14:42:47 1798047
------------- ----------- -------------------- -----------
298 3,894 LSE 14:48:20 1807347
------------- ----------- -------------------- -----------
210 3,892 LSE 14:52:01 1814061
------------- ----------- -------------------- -----------
55 3,892 LSE 14:52:01 1814059
------------- ----------- -------------------- -----------
30 3,892 LSE 14:52:01 1814057
------------- ----------- -------------------- -----------
272 3,886 LSE 14:53:41 1816706
------------- ----------- -------------------- -----------
286 3,890 LSE 14:56:47 1821609
------------- ----------- -------------------- -----------
57 3,890 LSE 14:56:47 1821607
------------- ----------- -------------------- -----------
39 3,890 LSE 14:56:47 1821605
------------- ----------- -------------------- -----------
88 3,890 LSE 14:56:47 1821601
------------- ----------- -------------------- -----------
96 3,890 LSE 14:56:47 1821603
------------- ----------- -------------------- -----------
249 3,890 LSE 14:56:47 1821597
------------- ----------- -------------------- -----------
76 3,890 LSE 14:56:47 1821595
------------- ----------- -------------------- -----------
270 3,900 LSE 15:01:50 1832555
------------- ----------- -------------------- -----------
132 3,904 LSE 15:02:54 1834473
------------- ----------- -------------------- -----------
135 3,904 LSE 15:02:54 1834471
------------- ----------- -------------------- -----------
97 3,903 LSE 15:03:04 1834790
------------- ----------- -------------------- -----------
47 3,903 LSE 15:03:04 1834784
------------- ----------- -------------------- -----------
100 3,903 LSE 15:03:07 1834855
------------- ----------- -------------------- -----------
317 3,903 LSE 15:03:07 1834853
------------- ----------- -------------------- -----------
257 3,903 LSE 15:03:07 1834851
------------- ----------- -------------------- -----------
255 3,904 LSE 15:04:29 1837487
------------- ----------- -------------------- -----------
146 3,903 LSE 15:04:53 1838003
------------- ----------- -------------------- -----------
97 3,903 LSE 15:05:40 1839678
------------- ----------- -------------------- -----------
26 3,903 LSE 15:06:02 1840293
------------- ----------- -------------------- -----------
53 3,903 LSE 15:06:02 1840291
------------- ----------- -------------------- -----------
141 3,903 LSE 15:06:04 1840354
------------- ----------- -------------------- -----------
103 3,903 LSE 15:06:04 1840356
------------- ----------- -------------------- -----------
24 3,903 LSE 15:08:19 1844816
------------- ----------- -------------------- -----------
284 3,903 LSE 15:08:19 1844814
------------- ----------- -------------------- -----------
45 3,904 LSE 15:09:20 1846896
------------- ----------- -------------------- -----------
96 3,904 LSE 15:09:20 1846894
------------- ----------- -------------------- -----------
88 3,904 LSE 15:09:20 1846892
------------- ----------- -------------------- -----------
200 3,904 LSE 15:10:05 1848466
------------- ----------- -------------------- -----------
97 3,904 LSE 15:10:05 1848421
------------- ----------- -------------------- -----------
203 3,904 LSE 15:10:06 1848486
------------- ----------- -------------------- -----------
19 3,904 LSE 15:10:27 1849265
------------- ----------- -------------------- -----------
256 3,907 LSE 15:13:28 1854469
------------- ----------- -------------------- -----------
123 3,907 LSE 15:14:02 1855220
------------- ----------- -------------------- -----------
17 3,907 LSE 15:14:10 1855623
------------- ----------- -------------------- -----------
91 3,907 LSE 15:14:10 1855621
------------- ----------- -------------------- -----------
26 3,907 LSE 15:14:10 1855619
------------- ----------- -------------------- -----------
256 3,906 LSE 15:16:00 1859167
------------- ----------- -------------------- -----------
147 3,907 LSE 15:18:21 1864210
------------- ----------- -------------------- -----------
159 3,907 LSE 15:18:21 1864208
------------- ----------- -------------------- -----------
288 3,906 LSE 15:18:30 1864561
------------- ----------- -------------------- -----------
277 3,903 LSE 15:19:07 1865793
------------- ----------- -------------------- -----------
4 3,904 LSE 15:22:26 1872130
------------- ----------- -------------------- -----------
258 3,904 LSE 15:22:27 1872143
------------- ----------- -------------------- -----------
297 3,905 LSE 15:27:02 1880283
------------- ----------- -------------------- -----------
158 3,903 LSE 15:27:40 1881272
------------- ----------- -------------------- -----------
151 3,903 LSE 15:27:40 1881270
------------- ----------- -------------------- -----------
267 3,904 LSE 15:31:31 1889452
------------- ----------- -------------------- -----------
293 3,903 LSE 15:31:49 1890099
------------- ----------- -------------------- -----------
149 3,902 LSE 15:32:55 1892480
------------- ----------- -------------------- -----------
90 3,902 LSE 15:33:07 1892737
------------- ----------- -------------------- -----------
58 3,902 LSE 15:33:31 1893612
------------- ----------- -------------------- -----------
33 3,902 LSE 15:33:46 1894133
------------- ----------- -------------------- -----------
133 3,902 LSE 15:33:48 1894165
------------- ----------- -------------------- -----------
97 3,902 LSE 15:33:48 1894167
------------- ----------- -------------------- -----------
296 3,899 LSE 15:35:05 1896497
------------- ----------- -------------------- -----------
113 3,897 LSE 15:36:45 1899917
------------- ----------- -------------------- -----------
164 3,897 LSE 15:36:45 1899915
------------- ----------- -------------------- -----------
61 3,896 LSE 15:37:00 1900598
------------- ----------- -------------------- -----------
90 3,896 LSE 15:37:00 1900596
------------- ----------- -------------------- -----------
121 3,896 LSE 15:37:00 1900594
------------- ----------- -------------------- -----------
156 3,895 LSE 15:37:41 1901888
------------- ----------- -------------------- -----------
69 3,895 LSE 15:37:41 1901886
------------- ----------- -------------------- -----------
39 3,895 LSE 15:37:41 1901884
------------- ----------- -------------------- -----------
5 3,895 LSE 15:38:10 1902925
------------- ----------- -------------------- -----------
295 3,895 LSE 15:38:17 1903199
------------- ----------- -------------------- -----------
251 3,895 LSE 15:40:15 1906531
------------- ----------- -------------------- -----------
42 3,895 LSE 15:40:15 1906529
------------- ----------- -------------------- -----------
13 3,895 LSE 15:40:15 1906527
------------- ----------- -------------------- -----------
11 3,896 LSE 15:41:38 1909356
------------- ----------- -------------------- -----------
272 3,896 LSE 15:41:38 1909358
------------- ----------- -------------------- -----------
39 3,895 LSE 15:41:39 1909409
------------- ----------- -------------------- -----------
180 3,895 LSE 15:41:39 1909407
------------- ----------- -------------------- -----------
57 3,895 LSE 15:41:39 1909405
------------- ----------- -------------------- -----------
88 3,892 LSE 15:43:51 1914108
------------- ----------- -------------------- -----------
200 3,892 LSE 15:43:51 1914106
------------- ----------- -------------------- -----------
288 3,891 LSE 15:43:59 1914562
------------- ----------- -------------------- -----------
184 3,889 LSE 15:44:44 1916327
------------- ----------- -------------------- -----------
83 3,889 LSE 15:44:44 1916325
------------- ----------- -------------------- -----------
169 3,889 LSE 15:45:28 1918000
------------- ----------- -------------------- -----------
135 3,889 LSE 15:45:28 1917998
------------- ----------- -------------------- -----------
280 3,887 LSE 15:45:40 1918534
------------- ----------- -------------------- -----------
299 3,890 LSE 15:49:37 1927290
------------- ----------- -------------------- -----------
259 3,890 LSE 15:49:37 1927288
------------- ----------- -------------------- -----------
282 3,890 LSE 15:49:48 1927638
------------- ----------- -------------------- -----------
176 3,889 LSE 15:50:01 1928152
------------- ----------- -------------------- -----------
111 3,889 LSE 15:50:05 1928417
------------- ----------- -------------------- -----------
297 3,890 LSE 15:53:10 1933476
------------- ----------- -------------------- -----------
90 3,890 LSE 15:53:13 1933532
------------- ----------- -------------------- -----------
6 3,890 LSE 15:53:17 1933646
------------- ----------- -------------------- -----------
300 3,890 LSE 15:53:17 1933644
------------- ----------- -------------------- -----------
39 3,890 LSE 15:53:18 1933678
------------- ----------- -------------------- -----------
90 3,890 LSE 15:53:18 1933676
------------- ----------- -------------------- -----------
88 3,890 LSE 15:53:18 1933674
------------- ----------- -------------------- -----------
16 3,890 LSE 15:54:07 1934853
------------- ----------- -------------------- -----------
184 3,890 LSE 15:54:07 1934847
------------- ----------- -------------------- -----------
90 3,890 LSE 15:54:07 1934845
------------- ----------- -------------------- -----------
35 3,890 LSE 15:54:07 1934843
------------- ----------- -------------------- -----------
245 3,890 LSE 15:54:07 1934841
------------- ----------- -------------------- -----------
244 3,889 LSE 15:54:22 1935369
------------- ----------- -------------------- -----------
55 3,889 LSE 15:54:22 1935367
------------- ----------- -------------------- -----------
124 3,889 LSE 15:54:53 1936037
------------- ----------- -------------------- -----------
58 3,889 LSE 15:54:57 1936117
------------- ----------- -------------------- -----------
95 3,889 LSE 15:54:57 1936115
------------- ----------- -------------------- -----------
100 3,889 LSE 15:57:49 1940983
------------- ----------- -------------------- -----------
151 3,889 LSE 15:57:49 1940981
------------- ----------- -------------------- -----------
284 3,889 LSE 15:57:49 1940979
------------- ----------- -------------------- -----------
256 3,889 LSE 15:58:54 1942949
------------- ----------- -------------------- -----------
160 3,888 LSE 15:59:00 1943069
------------- ----------- -------------------- -----------
37 3,888 LSE 15:59:00 1943067
------------- ----------- -------------------- -----------
272 3,888 LSE 15:59:00 1943065
------------- ----------- -------------------- -----------
253 3,891 LSE 16:02:00 1951266
------------- ----------- -------------------- -----------
51 3,891 LSE 16:02:00 1951264
------------- ----------- -------------------- -----------
48 3,891 LSE 16:02:00 1951252
------------- ----------- -------------------- -----------
48 3,891 LSE 16:02:00 1951250
------------- ----------- -------------------- -----------
127 3,891 LSE 16:02:00 1951248
------------- ----------- -------------------- -----------
64 3,891 LSE 16:02:00 1951246
------------- ----------- -------------------- -----------
106 3,891 LSE 16:02:00 1951244
------------- ----------- -------------------- -----------
155 3,891 LSE 16:02:00 1951242
------------- ----------- -------------------- -----------
266 3,891 LSE 16:03:31 1954275
------------- ----------- -------------------- -----------
165 3,890 LSE 16:03:40 1954504
------------- ----------- -------------------- -----------
35 3,890 LSE 16:03:40 1954498
------------- ----------- -------------------- -----------
59 3,890 LSE 16:03:42 1954588
------------- ----------- -------------------- -----------
178 3,890 LSE 16:03:42 1954586
------------- ----------- -------------------- -----------
28 3,890 LSE 16:03:42 1954584
------------- ----------- -------------------- -----------
108 3,890 LSE 16:03:42 1954582
------------- ----------- -------------------- -----------
248 3,894 LSE 16:05:27 1958255
------------- ----------- -------------------- -----------
299 3,894 LSE 16:05:29 1958328
------------- ----------- -------------------- -----------
18 3,894 LSE 16:05:29 1958325
------------- ----------- -------------------- -----------
110 3,894 LSE 16:05:29 1958323
------------- ----------- -------------------- -----------
37 3,894 LSE 16:05:29 1958321
------------- ----------- -------------------- -----------
112 3,894 LSE 16:05:29 1958319
------------- ----------- -------------------- -----------
327 3,894 LSE 16:05:29 1958315
------------- ----------- -------------------- -----------
211 3,894 LSE 16:05:29 1958313
------------- ----------- -------------------- -----------
298 3,893 LSE 16:05:31 1958488
------------- ----------- -------------------- -----------
26 3,893 LSE 16:06:31 1960397
------------- ----------- -------------------- -----------
39 3,893 LSE 16:06:31 1960387
------------- ----------- -------------------- -----------
112 3,893 LSE 16:06:31 1960385
------------- ----------- -------------------- -----------
110 3,893 LSE 16:06:31 1960383
------------- ----------- -------------------- -----------
184 3,894 LSE 16:08:14 1963686
------------- ----------- -------------------- -----------
123 3,894 LSE 16:08:14 1963684
------------- ----------- -------------------- -----------
178 3,894 LSE 16:09:24 1965993
------------- ----------- -------------------- -----------
291 3,894 LSE 16:10:17 1967728
------------- ----------- -------------------- -----------
56 3,894 LSE 16:10:17 1967726
------------- ----------- -------------------- -----------
27 3,894 LSE 16:10:17 1967724
------------- ----------- -------------------- -----------
281 3,894 LSE 16:11:28 1970188
------------- ----------- -------------------- -----------
112 3,894 LSE 16:11:29 1970262
------------- ----------- -------------------- -----------
110 3,894 LSE 16:11:29 1970260
------------- ----------- -------------------- -----------
143 3,894 LSE 16:11:29 1970256
------------- ----------- -------------------- -----------
46 3,894 LSE 16:11:29 1970258
------------- ----------- -------------------- -----------
308 3,893 LSE 16:12:10 1971874
------------- ----------- -------------------- -----------
320 3,893 LSE 16:12:10 1971859
------------- ----------- -------------------- -----------
258 3,893 LSE 16:12:10 1971852
------------- ----------- -------------------- -----------
63 3,895 LSE 16:12:47 1973030
------------- ----------- -------------------- -----------
155 3,895 LSE 16:12:47 1973028
------------- ----------- -------------------- -----------
93 3,895 LSE 16:12:47 1973026
------------- ----------- -------------------- -----------
84 3,895 LSE 16:12:47 1973024
------------- ----------- -------------------- -----------
120 3,895 LSE 16:13:04 1973493
------------- ----------- -------------------- -----------
66 3,895 LSE 16:13:04 1973491
------------- ----------- -------------------- -----------
217 3,895 LSE 16:13:04 1973489
------------- ----------- -------------------- -----------
87 3,897 LSE 16:13:37 1974633
------------- ----------- -------------------- -----------
293 3,897 LSE 16:13:37 1974631
------------- ----------- -------------------- -----------
151 3,897 LSE 16:13:37 1974639
------------- ----------- -------------------- -----------
93 3,897 LSE 16:13:37 1974635
------------- ----------- -------------------- -----------
183 3,897 LSE 16:13:37 1974637
------------- ----------- -------------------- -----------
147 3,895 LSE 16:14:21 1976268
------------- ----------- -------------------- -----------
117 3,895 LSE 16:14:21 1976266
------------- ----------- -------------------- -----------
255 3,894 LSE 16:14:38 1976830
------------- ----------- -------------------- -----------
207 3,894 LSE 16:15:23 1978668
------------- ----------- -------------------- -----------
46 3,894 LSE 16:15:23 1978662
------------- ----------- -------------------- -----------
112 3,897 LSE 16:16:28 1980834
------------- ----------- -------------------- -----------
70 3,897 LSE 16:16:28 1980832
------------- ----------- -------------------- -----------
112 3,897 LSE 16:16:29 1980867
------------- ----------- -------------------- -----------
52 3,897 LSE 16:16:29 1980865
------------- ----------- -------------------- -----------
110 3,897 LSE 16:16:37 1981108
------------- ----------- -------------------- -----------
112 3,897 LSE 16:16:37 1981106
------------- ----------- -------------------- -----------
110 3,897 LSE 16:16:37 1981110
------------- ----------- -------------------- -----------
93 3,897 LSE 16:16:37 1981104
------------- ----------- -------------------- -----------
8 3,897 LSE 16:16:37 1981102
------------- ----------- -------------------- -----------
250 3,896 LSE 16:17:07 1982205
------------- ----------- -------------------- -----------
5 3,896 LSE 16:17:07 1982207
------------- ----------- -------------------- -----------
90 3,898 LSE 16:17:54 1983772
------------- ----------- -------------------- -----------
149 3,899 LSE 16:19:22 1987037
------------- ----------- -------------------- -----------
112 3,899 LSE 16:19:22 1987035
------------- ----------- -------------------- -----------
110 3,899 LSE 16:19:22 1987033
------------- ----------- -------------------- -----------
221 3,899 LSE 16:19:22 1987031
------------- ----------- -------------------- -----------
43 3,899 LSE 16:19:22 1987029
------------- ----------- -------------------- -----------
35 3,899 LSE 16:19:22 1987027
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
475 44.92 ISE 08:02:58 1378118
------------ ------------- ------------------- -------
364 44.93 ISE 08:02:58 1378114
------------ ------------- ------------------- -------
514 44.93 ISE 08:02:58 1378112
------------ ------------- ------------------- -------
142 44.93 ISE 08:02:58 1378110
------------ ------------- ------------------- -------
445 44.92 ISE 08:03:45 1379123
------------ ------------- ------------------- -------
475 44.92 ISE 08:04:44 1380683
------------ ------------- ------------------- -------
500 44.92 ISE 08:05:52 1382527
------------ ------------- ------------------- -------
466 44.90 ISE 08:06:07 1383076
------------ ------------- ------------------- -------
565 44.99 ISE 08:09:35 1388444
------------ ------------- ------------------- -------
448 44.96 ISE 08:11:50 1392269
------------ ------------- ------------------- -------
664 44.98 ISE 08:11:50 1392254
------------ ------------- ------------------- -------
427 44.99 ISE 08:11:50 1392251
------------ ------------- ------------------- -------
569 45.00 ISE 08:11:50 1392245
------------ ------------- ------------------- -------
426 44.96 ISE 08:13:19 1394723
------------ ------------- ------------------- -------
100 45.04 ISE 08:15:06 1397304
------------ ------------- ------------------- -------
150 45.04 ISE 08:15:06 1397302
------------ ------------- ------------------- -------
125 45.04 ISE 08:15:06 1397300
------------ ------------- ------------------- -------
128 45.04 ISE 08:15:06 1397298
------------ ------------- ------------------- -------
470 45.03 ISE 08:15:06 1397296
------------ ------------- ------------------- -------
172 45.05 ISE 08:16:29 1399067
------------ ------------- ------------------- -------
96 45.05 ISE 08:16:29 1399065
------------ ------------- ------------------- -------
172 45.05 ISE 08:16:29 1399063
------------ ------------- ------------------- -------
124 45.07 ISE 08:18:59 1402599
------------ ------------- ------------------- -------
125 45.07 ISE 08:18:59 1402597
------------ ------------- ------------------- -------
150 45.07 ISE 08:18:59 1402595
------------ ------------- ------------------- -------
4 45.07 ISE 08:19:02 1402708
------------ ------------- ------------------- -------
124 45.07 ISE 08:19:02 1402706
------------ ------------- ------------------- -------
125 45.07 ISE 08:19:02 1402704
------------ ------------- ------------------- -------
128 45.07 ISE 08:19:02 1402702
------------ ------------- ------------------- -------
150 45.07 ISE 08:19:02 1402700
------------ ------------- ------------------- -------
234 45.06 ISE 08:19:02 1402698
------------ ------------- ------------------- -------
325 45.06 ISE 08:19:02 1402694
------------ ------------- ------------------- -------
97 45.06 ISE 08:19:02 1402696
------------ ------------- ------------------- -------
478 45.12 ISE 08:21:26 1405925
------------ ------------- ------------------- -------
232 45.11 ISE 08:21:46 1406407
------------ ------------- ------------------- -------
150 45.11 ISE 08:21:46 1406405
------------ ------------- ------------------- -------
102 45.11 ISE 08:21:46 1406403
------------ ------------- ------------------- -------
39 45.10 ISE 08:22:10 1406983
------------ ------------- ------------------- -------
140 45.10 ISE 08:22:10 1406981
------------ ------------- ------------------- -------
255 45.10 ISE 08:22:11 1407004
------------ ------------- ------------------- -------
73 45.10 ISE 08:22:15 1407082
------------ ------------- ------------------- -------
499 45.09 ISE 08:24:11 1410021
------------ ------------- ------------------- -------
463 45.09 ISE 08:25:21 1411652
------------ ------------- ------------------- -------
471 45.08 ISE 08:25:25 1411738
------------ ------------- ------------------- -------
62 45.13 ISE 08:27:24 1415004
------------ ------------- ------------------- -------
205 45.13 ISE 08:27:24 1415002
------------ ------------- ------------------- -------
248 45.13 ISE 08:27:24 1415000
------------ ------------- ------------------- -------
248 45.05 ISE 08:29:19 1418170
------------ ------------- ------------------- -------
254 45.05 ISE 08:29:19 1418168
------------ ------------- ------------------- -------
447 45.05 ISE 08:32:13 1422980
------------ ------------- ------------------- -------
466 45.05 ISE 08:32:30 1423556
------------ ------------- ------------------- -------
24 45.05 ISE 08:33:07 1424744
------------ ------------- ------------------- -------
327 45.05 ISE 08:33:07 1424746
------------ ------------- ------------------- -------
83 45.05 ISE 08:33:15 1424979
------------ ------------- ------------------- -------
432 45.05 ISE 08:34:22 1426905
------------ ------------- ------------------- -------
299 45.05 ISE 08:35:04 1428034
------------ ------------- ------------------- -------
132 45.05 ISE 08:35:04 1428032
------------ ------------- ------------------- -------
506 45.02 ISE 08:35:43 1429005
------------ ------------- ------------------- -------
305 45.00 ISE 08:38:02 1432668
------------ ------------- ------------------- -------
203 45.00 ISE 08:38:02 1432666
------------ ------------- ------------------- -------
389 44.98 ISE 08:39:05 1434296
------------ ------------- ------------------- -------
63 44.98 ISE 08:39:13 1434533
------------ ------------- ------------------- -------
200 45.00 ISE 08:40:18 1436690
------------ ------------- ------------------- -------
62 45.00 ISE 08:40:18 1436694
------------ ------------- ------------------- -------
203 45.00 ISE 08:40:18 1436692
------------ ------------- ------------------- -------
437 44.98 ISE 08:43:03 1440980
------------ ------------- ------------------- -------
197 44.96 ISE 08:43:31 1441758
------------ ------------- ------------------- -------
231 44.96 ISE 08:43:31 1441756
------------ ------------- ------------------- -------
142 44.98 ISE 08:44:55 1444122
------------ ------------- ------------------- -------
352 44.98 ISE 08:44:55 1444120
------------ ------------- ------------------- -------
455 44.98 ISE 08:47:16 1448488
------------ ------------- ------------------- -------
423 44.94 ISE 08:49:15 1452027
------------ ------------- ------------------- -------
442 44.95 ISE 08:49:15 1452024
------------ ------------- ------------------- -------
475 44.84 ISE 08:58:28 1468065
------------ ------------- ------------------- -------
447 44.86 ISE 08:59:57 1471248
------------ ------------- ------------------- -------
463 44.85 ISE 09:00:05 1471445
------------ ------------- ------------------- -------
454 44.82 ISE 09:00:14 1471910
------------ ------------- ------------------- -------
195 44.82 ISE 09:00:22 1472173
------------ ------------- ------------------- -------
300 44.82 ISE 09:00:22 1472170
------------ ------------- ------------------- -------
472 44.86 ISE 09:03:00 1475894
------------ ------------- ------------------- -------
511 44.88 ISE 09:04:08 1477312
------------ ------------- ------------------- -------
165 44.86 ISE 09:06:28 1480199
------------ ------------- ------------------- -------
150 44.86 ISE 09:06:28 1480197
------------ ------------- ------------------- -------
18 44.86 ISE 09:06:59 1480959
------------ ------------- ------------------- -------
473 44.86 ISE 09:07:03 1481035
------------ ------------- ------------------- -------
441 44.86 ISE 09:07:03 1481033
------------ ------------- ------------------- -------
429 44.89 ISE 09:08:11 1482496
------------ ------------- ------------------- -------
524 44.98 ISE 09:10:29 1488570
------------ ------------- ------------------- -------
11 44.97 ISE 09:10:32 1488623
------------ ------------- ------------------- -------
375 44.97 ISE 09:10:56 1489097
------------ ------------- ------------------- -------
139 44.97 ISE 09:10:56 1489092
------------ ------------- ------------------- -------
53 44.97 ISE 09:10:56 1489094
------------ ------------- ------------------- -------
467 44.95 ISE 09:11:08 1489441
------------ ------------- ------------------- -------
298 44.91 ISE 09:12:12 1490650
------------ ------------- ------------------- -------
184 44.91 ISE 09:12:12 1490648
------------ ------------- ------------------- -------
76 44.85 ISE 09:14:49 1493972
------------ ------------- ------------------- -------
346 44.85 ISE 09:15:04 1494263
------------ ------------- ------------------- -------
195 44.83 ISE 09:15:25 1494755
------------ ------------- ------------------- -------
315 44.83 ISE 09:15:30 1494892
------------ ------------- ------------------- -------
482 44.82 ISE 09:15:48 1495261
------------ ------------- ------------------- -------
19 44.82 ISE 09:15:49 1495268
------------ ------------- ------------------- -------
509 44.80 ISE 09:16:41 1496355
------------ ------------- ------------------- -------
957 44.75 ISE 09:17:48 1497659
------------ ------------- ------------------- -------
164 44.74 ISE 09:18:03 1498006
------------ ------------- ------------------- -------
524 44.73 ISE 09:18:04 1498036
------------ ------------- ------------------- -------
38 44.73 ISE 09:18:04 1498034
------------ ------------- ------------------- -------
493 44.72 ISE 09:18:09 1498191
------------ ------------- ------------------- -------
12 44.74 ISE 09:18:49 1499038
------------ ------------- ------------------- -------
425 44.74 ISE 09:18:49 1499036
------------ ------------- ------------------- -------
492 44.73 ISE 09:19:07 1499424
------------ ------------- ------------------- -------
410 44.71 ISE 09:19:13 1499637
------------ ------------- ------------------- -------
431 44.78 ISE 09:21:08 1502166
------------ ------------- ------------------- -------
488 44.80 ISE 09:22:09 1503535
------------ ------------- ------------------- -------
88 44.86 ISE 09:25:54 1508175
------------ ------------- ------------------- -------
400 44.86 ISE 09:25:54 1508173
------------ ------------- ------------------- -------
254 44.90 ISE 09:27:57 1511039
------------ ------------- ------------------- -------
214 44.90 ISE 09:27:57 1511037
------------ ------------- ------------------- -------
183 44.93 ISE 09:32:22 1517468
------------ ------------- ------------------- -------
316 44.93 ISE 09:32:22 1517466
------------ ------------- ------------------- -------
300 44.95 ISE 09:35:07 1521311
------------ ------------- ------------------- -------
89 44.95 ISE 09:35:07 1521309
------------ ------------- ------------------- -------
84 44.95 ISE 09:35:07 1521307
------------ ------------- ------------------- -------
149 44.95 ISE 09:35:19 1521522
------------ ------------- ------------------- -------
292 44.95 ISE 09:35:19 1521520
------------ ------------- ------------------- -------
206 44.96 ISE 09:36:22 1522874
------------ ------------- ------------------- -------
69 44.96 ISE 09:36:22 1522872
------------ ------------- ------------------- -------
230 44.96 ISE 09:36:29 1523070
------------ ------------- ------------------- -------
57 44.95 ISE 09:36:58 1523615
------------ ------------- ------------------- -------
113 44.95 ISE 09:36:58 1523613
------------ ------------- ------------------- -------
109 44.95 ISE 09:37:14 1524082
------------ ------------- ------------------- -------
93 44.95 ISE 09:37:14 1524064
------------ ------------- ------------------- -------
114 44.95 ISE 09:37:17 1524159
------------ ------------- ------------------- -------
207 44.95 ISE 09:39:51 1527868
------------ ------------- ------------------- -------
70 44.95 ISE 09:39:51 1527866
------------ ------------- ------------------- -------
188 44.95 ISE 09:39:51 1527864
------------ ------------- ------------------- -------
415 44.91 ISE 09:48:18 1540927
------------ ------------- ------------------- -------
313 44.85 ISE 09:55:01 1550020
------------ ------------- ------------------- -------
97 44.85 ISE 09:55:01 1550018
------------ ------------- ------------------- -------
97 44.85 ISE 09:55:01 1550016
------------ ------------- ------------------- -------
418 44.82 ISE 10:01:52 1559166
------------ ------------- ------------------- -------
439 44.85 ISE 10:03:15 1560532
------------ ------------- ------------------- -------
5 44.84 ISE 10:14:04 1572782
------------ ------------- ------------------- -------
399 44.84 ISE 10:14:04 1572776
------------ ------------- ------------------- -------
98 44.84 ISE 10:14:04 1572778
------------ ------------- ------------------- -------
493 44.86 ISE 10:20:49 1579384
------------ ------------- ------------------- -------
447 44.86 ISE 10:21:39 1580122
------------ ------------- ------------------- -------
469 44.91 ISE 10:29:36 1588741
------------ ------------- ------------------- -------
498 44.92 ISE 10:29:57 1589196
------------ ------------- ------------------- -------
450 44.88 ISE 10:34:55 1594339
------------ ------------- ------------------- -------
3 44.88 ISE 10:34:55 1594337
------------ ------------- ------------------- -------
347 44.84 ISE 10:36:42 1596169
------------ ------------- ------------------- -------
142 44.84 ISE 10:36:42 1596167
------------ ------------- ------------------- -------
509 44.87 ISE 10:50:21 1611458
------------ ------------- ------------------- -------
202 44.86 ISE 10:50:22 1611471
------------ ------------- ------------------- -------
292 44.86 ISE 10:50:22 1611468
------------ ------------- ------------------- -------
419 44.86 ISE 10:51:18 1612375
------------ ------------- ------------------- -------
67 44.86 ISE 10:51:18 1612373
------------ ------------- ------------------- -------
87 44.83 ISE 10:53:57 1614669
------------ ------------- ------------------- -------
190 44.83 ISE 10:56:23 1617010
------------ ------------- ------------------- -------
200 44.83 ISE 10:56:23 1617008
------------ ------------- ------------------- -------
440 44.83 ISE 10:57:59 1618492
------------ ------------- ------------------- -------
323 44.84 ISE 11:00:18 1620460
------------ ------------- ------------------- -------
177 44.84 ISE 11:00:18 1620458
------------ ------------- ------------------- -------
68 44.82 ISE 11:06:19 1623622
------------ ------------- ------------------- -------
397 44.82 ISE 11:06:19 1623620
------------ ------------- ------------------- -------
41 44.82 ISE 11:06:19 1623618
------------ ------------- ------------------- -------
449 44.79 ISE 11:13:15 1627673
------------ ------------- ------------------- -------
441 44.82 ISE 11:18:08 1630083
------------ ------------- ------------------- -------
478 44.81 ISE 11:19:57 1631050
------------ ------------- ------------------- -------
427 44.79 ISE 11:19:59 1631097
------------ ------------- ------------------- -------
440 44.81 ISE 11:28:23 1635449
------------ ------------- ------------------- -------
421 44.82 ISE 11:31:27 1637688
------------ ------------- ------------------- -------
477 44.81 ISE 11:36:40 1640468
------------ ------------- ------------------- -------
62 44.78 ISE 11:40:31 1642493
------------ ------------- ------------------- -------
228 44.78 ISE 11:40:34 1642551
------------ ------------- ------------------- -------
137 44.78 ISE 11:40:34 1642549
------------ ------------- ------------------- -------
69 44.78 ISE 11:40:34 1642528
------------ ------------- ------------------- -------
8 44.78 ISE 11:40:34 1642526
------------ ------------- ------------------- -------
298 44.82 ISE 11:55:16 1649366
------------ ------------- ------------------- -------
214 44.82 ISE 11:55:16 1649364
------------ ------------- ------------------- -------
450 44.80 ISE 11:55:51 1649611
------------ ------------- ------------------- -------
460 44.75 ISE 12:03:15 1653186
------------ ------------- ------------------- -------
62 44.82 ISE 12:23:40 1663449
------------ ------------- ------------------- -------
326 44.82 ISE 12:23:40 1663447
------------ ------------- ------------------- -------
468 44.82 ISE 12:25:29 1664674
------------ ------------- ------------------- -------
374 44.82 ISE 12:25:29 1664672
------------ ------------- ------------------- -------
472 44.82 ISE 12:25:46 1664837
------------ ------------- ------------------- -------
469 44.81 ISE 12:25:51 1664898
------------ ------------- ------------------- -------
243 44.75 ISE 12:30:01 1667291
------------ ------------- ------------------- -------
1 44.75 ISE 12:30:08 1667497
------------ ------------- ------------------- -------
77 44.75 ISE 12:30:15 1667558
------------ ------------- ------------------- -------
399 44.77 ISE 12:33:33 1669459
------------ ------------- ------------------- -------
101 44.77 ISE 12:33:33 1669457
------------ ------------- ------------------- -------
100 44.76 ISE 12:35:12 1670308
------------ ------------- ------------------- -------
75 44.76 ISE 12:35:12 1670304
------------ ------------- ------------------- -------
75 44.76 ISE 12:35:12 1670306
------------ ------------- ------------------- -------
81 44.76 ISE 12:35:15 1670335
------------ ------------- ------------------- -------
378 44.77 ISE 12:37:16 1671282
------------ ------------- ------------------- -------
110 44.77 ISE 12:37:16 1671280
------------ ------------- ------------------- -------
486 44.76 ISE 12:41:05 1673325
------------ ------------- ------------------- -------
169 44.74 ISE 12:50:12 1678583
------------ ------------- ------------------- -------
54 44.74 ISE 12:50:12 1678581
------------ ------------- ------------------- -------
298 44.74 ISE 12:51:19 1679279
------------ ------------- ------------------- -------
252 44.74 ISE 12:51:19 1679277
------------ ------------- ------------------- -------
457 44.75 ISE 12:53:25 1680501
------------ ------------- ------------------- -------
83 44.75 ISE 12:53:25 1680483
------------ ------------- ------------------- -------
56 44.73 ISE 12:57:00 1682397
------------ ------------- ------------------- -------
143 44.73 ISE 12:57:00 1682399
------------ ------------- ------------------- -------
153 44.73 ISE 12:57:00 1682395
------------ ------------- ------------------- -------
162 44.73 ISE 12:57:00 1682393
------------ ------------- ------------------- -------
373 44.72 ISE 13:00:01 1684474
------------ ------------- ------------------- -------
42 44.72 ISE 13:00:01 1684471
------------ ------------- ------------------- -------
19 44.72 ISE 13:02:50 1686364
------------ ------------- ------------------- -------
138 44.72 ISE 13:02:50 1686362
------------ ------------- ------------------- -------
64 44.72 ISE 13:02:50 1686360
------------ ------------- ------------------- -------
256 44.72 ISE 13:02:50 1686358
------------ ------------- ------------------- -------
88 44.74 ISE 13:06:16 1688217
------------ ------------- ------------------- -------
97 44.74 ISE 13:06:16 1688215
------------ ------------- ------------------- -------
63 44.74 ISE 13:06:16 1688213
------------ ------------- ------------------- -------
32 44.74 ISE 13:06:16 1688211
------------ ------------- ------------------- -------
44 44.74 ISE 13:06:32 1688387
------------ ------------- ------------------- -------
42 44.74 ISE 13:06:32 1688372
------------ ------------- ------------------- -------
174 44.74 ISE 13:06:32 1688362
------------ ------------- ------------------- -------
75 44.74 ISE 13:06:32 1688364
------------ ------------- ------------------- -------
249 44.74 ISE 13:06:32 1688366
------------ ------------- ------------------- -------
54 44.74 ISE 13:06:32 1688368
------------ ------------- ------------------- -------
312 44.74 ISE 13:08:12 1689377
------------ ------------- ------------------- -------
14 44.74 ISE 13:08:12 1689375
------------ ------------- ------------------- -------
114 44.74 ISE 13:08:12 1689373
------------ ------------- ------------------- -------
2 44.74 ISE 13:08:12 1689371
------------ ------------- ------------------- -------
451 44.74 ISE 13:12:30 1691983
------------ ------------- ------------------- -------
334 44.74 ISE 13:13:04 1692315
------------ ------------- ------------------- -------
119 44.74 ISE 13:13:04 1692313
------------ ------------- ------------------- -------
474 44.75 ISE 13:15:37 1693986
------------ ------------- ------------------- -------
502 44.75 ISE 13:19:27 1696384
------------ ------------- ------------------- -------
180 44.75 ISE 13:20:39 1697256
------------ ------------- ------------------- -------
325 44.75 ISE 13:20:39 1697254
------------ ------------- ------------------- -------
135 44.75 ISE 13:21:58 1698183
------------ ------------- ------------------- -------
223 44.75 ISE 13:21:58 1698177
------------ ------------- ------------------- -------
244 44.75 ISE 13:22:12 1698322
------------ ------------- ------------------- -------
264 44.75 ISE 13:22:12 1698320
------------ ------------- ------------------- -------
87 44.75 ISE 13:22:12 1698318
------------ ------------- ------------------- -------
447 44.73 ISE 13:24:58 1699859
------------ ------------- ------------------- -------
509 44.74 ISE 13:26:51 1700973
------------ ------------- ------------------- -------
419 44.77 ISE 13:29:42 1703016
------------ ------------- ------------------- -------
371 44.76 ISE 13:29:50 1703230
------------ ------------- ------------------- -------
143 44.76 ISE 13:29:50 1703228
------------ ------------- ------------------- -------
75 44.93 ISE 13:30:36 1706671
------------ ------------- ------------------- -------
134 44.93 ISE 13:30:36 1706669
------------ ------------- ------------------- -------
223 44.93 ISE 13:30:36 1706673
------------ ------------- ------------------- -------
8 44.97 ISE 13:30:57 1707250
------------ ------------- ------------------- -------
448 44.97 ISE 13:30:57 1707247
------------ ------------- ------------------- -------
496 44.94 ISE 13:31:17 1707860
------------ ------------- ------------------- -------
163 44.95 ISE 13:31:17 1707846
------------ ------------- ------------------- -------
113 44.95 ISE 13:31:17 1707844
------------ ------------- ------------------- -------
150 44.95 ISE 13:31:17 1707842
------------ ------------- ------------------- -------
747 44.96 ISE 13:31:17 1707833
------------ ------------- ------------------- -------
328 44.93 ISE 13:31:21 1707952
------------ ------------- ------------------- -------
257 44.93 ISE 13:31:21 1707954
------------ ------------- ------------------- -------
39 44.94 ISE 13:32:22 1709463
------------ ------------- ------------------- -------
154 44.94 ISE 13:32:22 1709460
------------ ------------- ------------------- -------
154 44.94 ISE 13:32:22 1709457
------------ ------------- ------------------- -------
155 44.94 ISE 13:32:22 1709455
------------ ------------- ------------------- -------
9 44.93 ISE 13:32:22 1709444
------------ ------------- ------------------- -------
94 44.93 ISE 13:32:22 1709448
------------ ------------- ------------------- -------
362 44.93 ISE 13:32:22 1709446
------------ ------------- ------------------- -------
425 44.94 ISE 13:33:06 1710348
------------ ------------- ------------------- -------
8 44.94 ISE 13:33:06 1710346
------------ ------------- ------------------- -------
473 44.93 ISE 13:33:20 1710657
------------ ------------- ------------------- -------
268 44.97 ISE 13:34:15 1711543
------------ ------------- ------------------- -------
238 44.97 ISE 13:34:15 1711541
------------ ------------- ------------------- -------
455 44.97 ISE 13:34:46 1711950
------------ ------------- ------------------- -------
433 45.00 ISE 13:36:26 1713572
------------ ------------- ------------------- -------
512 44.98 ISE 13:37:05 1714049
------------ ------------- ------------------- -------
457 44.97 ISE 13:38:13 1715042
------------ ------------- ------------------- -------
55 44.97 ISE 13:38:13 1715040
------------ ------------- ------------------- -------
480 45.00 ISE 13:39:02 1715774
------------ ------------- ------------------- -------
440 45.00 ISE 13:39:26 1716206
------------ ------------- ------------------- -------
472 45.00 ISE 13:40:38 1717118
------------ ------------- ------------------- -------
229 45.00 ISE 13:40:58 1717341
------------ ------------- ------------------- -------
106 45.00 ISE 13:40:58 1717339
------------ ------------- ------------------- -------
294 45.00 ISE 13:40:58 1717337
------------ ------------- ------------------- -------
12 45.01 ISE 13:42:43 1718942
------------ ------------- ------------------- -------
31 45.02 ISE 13:43:04 1719321
------------ ------------- ------------------- -------
71 45.02 ISE 13:43:04 1719319
------------ ------------- ------------------- -------
155 45.02 ISE 13:43:04 1719317
------------ ------------- ------------------- -------
155 45.02 ISE 13:43:04 1719309
------------ ------------- ------------------- -------
154 45.02 ISE 13:43:04 1719311
------------ ------------- ------------------- -------
150 45.02 ISE 13:43:04 1719313
------------ ------------- ------------------- -------
154 45.02 ISE 13:43:04 1719315
------------ ------------- ------------------- -------
207 45.01 ISE 13:43:04 1719307
------------ ------------- ------------------- -------
275 45.01 ISE 13:43:04 1719305
------------ ------------- ------------------- -------
516 45.06 ISE 13:46:24 1722462
------------ ------------- ------------------- -------
125 45.06 ISE 13:46:24 1722460
------------ ------------- ------------------- -------
155 45.06 ISE 13:46:24 1722458
------------ ------------- ------------------- -------
246 45.06 ISE 13:46:24 1722456
------------ ------------- ------------------- -------
518 45.06 ISE 13:46:24 1722439
------------ ------------- ------------------- -------
928 45.06 ISE 13:46:24 1722437
------------ ------------- ------------------- -------
792 45.05 ISE 13:47:26 1723348
------------ ------------- ------------------- -------
562 45.05 ISE 13:47:48 1723567
------------ ------------- ------------------- -------
496 45.04 ISE 13:48:25 1723999
------------ ------------- ------------------- -------
162 45.09 ISE 13:50:45 1726539
------------ ------------- ------------------- -------
300 45.09 ISE 13:50:45 1726537
------------ ------------- ------------------- -------
109 45.09 ISE 13:50:45 1726535
------------ ------------- ------------------- -------
348 45.10 ISE 13:51:18 1727179
------------ ------------- ------------------- -------
129 45.10 ISE 13:51:18 1727177
------------ ------------- ------------------- -------
449 45.05 ISE 13:54:59 1730761
------------ ------------- ------------------- -------
332 45.04 ISE 14:02:00 1738189
------------ ------------- ------------------- -------
63 45.04 ISE 14:02:00 1738187
------------ ------------- ------------------- -------
34 45.04 ISE 14:02:05 1738388
------------ ------------- ------------------- -------
251 45.02 ISE 14:02:39 1738805
------------ ------------- ------------------- -------
194 45.02 ISE 14:02:39 1738803
------------ ------------- ------------------- -------
242 45.06 ISE 14:06:48 1742956
------------ ------------- ------------------- -------
241 45.06 ISE 14:06:48 1742954
------------ ------------- ------------------- -------
11 45.06 ISE 14:06:48 1742958
------------ ------------- ------------------- -------
456 45.06 ISE 14:06:48 1742952
------------ ------------- ------------------- -------
119 45.13 ISE 14:14:51 1751907
------------ ------------- ------------------- -------
274 45.13 ISE 14:14:51 1751905
------------ ------------- ------------------- -------
53 45.13 ISE 14:14:51 1751893
------------ ------------- ------------------- -------
201 45.12 ISE 14:15:21 1752503
------------ ------------- ------------------- -------
9 45.12 ISE 14:15:26 1752632
------------ ------------- ------------------- -------
497 45.13 ISE 14:16:03 1753208
------------ ------------- ------------------- -------
490 45.15 ISE 14:16:53 1754066
------------ ------------- ------------------- -------
260 45.15 ISE 14:16:55 1754087
------------ ------------- ------------------- -------
378 45.15 ISE 14:16:55 1754085
------------ ------------- ------------------- -------
140 45.14 ISE 14:16:55 1754082
------------ ------------- ------------------- -------
195 45.14 ISE 14:16:55 1754080
------------ ------------- ------------------- -------
194 45.14 ISE 14:16:57 1754136
------------ ------------- ------------------- -------
300 45.14 ISE 14:16:57 1754134
------------ ------------- ------------------- -------
108 45.14 ISE 14:16:57 1754130
------------ ------------- ------------------- -------
16 45.14 ISE 14:16:57 1754132
------------ ------------- ------------------- -------
373 45.07 ISE 14:18:25 1755665
------------ ------------- ------------------- -------
73 45.07 ISE 14:18:38 1755861
------------ ------------- ------------------- -------
24 45.07 ISE 14:18:46 1755940
------------ ------------- ------------------- -------
247 45.02 ISE 14:22:32 1760028
------------ ------------- ------------------- -------
191 45.02 ISE 14:22:32 1760026
------------ ------------- ------------------- -------
440 45.03 ISE 14:23:23 1760980
------------ ------------- ------------------- -------
504 45.03 ISE 14:23:23 1760978
------------ ------------- ------------------- -------
473 45.03 ISE 14:23:25 1761021
------------ ------------- ------------------- -------
475 45.03 ISE 14:23:25 1761017
------------ ------------- ------------------- -------
476 45.03 ISE 14:23:25 1761019
------------ ------------- ------------------- -------
72 45.03 ISE 14:23:25 1761023
------------ ------------- ------------------- -------
93 45.03 ISE 14:23:25 1761025
------------ ------------- ------------------- -------
76 45.03 ISE 14:23:25 1761027
------------ ------------- ------------------- -------
132 45.01 ISE 14:25:02 1762592
------------ ------------- ------------------- -------
473 45.01 ISE 14:25:02 1762590
------------ ------------- ------------------- -------
475 45.01 ISE 14:25:02 1762588
------------ ------------- ------------------- -------
118 45.01 ISE 14:25:02 1762586
------------ ------------- ------------------- -------
9 45.00 ISE 14:25:02 1762581
------------ ------------- ------------------- -------
271 45.00 ISE 14:25:02 1762579
------------ ------------- ------------------- -------
67 45.00 ISE 14:25:02 1762577
------------ ------------- ------------------- -------
221 44.98 ISE 14:29:34 1767630
------------ ------------- ------------------- -------
200 44.98 ISE 14:29:34 1767628
------------ ------------- ------------------- -------
73 44.97 ISE 14:29:58 1768263
------------ ------------- ------------------- -------
476 45.00 ISE 14:30:11 1771179
------------ ------------- ------------------- -------
405 45.00 ISE 14:30:11 1771177
------------ ------------- ------------------- -------
509 44.99 ISE 14:30:24 1771840
------------ ------------- ------------------- -------
220 45.02 ISE 14:31:40 1775231
------------ ------------- ------------------- -------
473 45.02 ISE 14:31:40 1775229
------------ ------------- ------------------- -------
476 45.02 ISE 14:31:40 1775226
------------ ------------- ------------------- -------
475 45.02 ISE 14:31:40 1775223
------------ ------------- ------------------- -------
511 44.99 ISE 14:32:56 1778230
------------ ------------- ------------------- -------
504 45.01 ISE 14:33:59 1780405
------------ ------------- ------------------- -------
441 44.99 ISE 14:35:20 1783831
------------ ------------- ------------------- -------
222 45.00 ISE 14:35:20 1783825
------------ ------------- ------------------- -------
214 45.00 ISE 14:35:20 1783821
------------ ------------- ------------------- -------
294 45.01 ISE 14:35:59 1785261
------------ ------------- ------------------- -------
207 45.01 ISE 14:35:59 1785259
------------ ------------- ------------------- -------
555 45.03 ISE 14:37:15 1788059
------------ ------------- ------------------- -------
54 45.02 ISE 14:37:21 1788410
------------ ------------- ------------------- -------
75 45.02 ISE 14:37:21 1788399
------------ ------------- ------------------- -------
97 45.02 ISE 14:37:21 1788397
------------ ------------- ------------------- -------
358 45.02 ISE 14:37:22 1788462
------------ ------------- ------------------- -------
127 45.01 ISE 14:37:39 1788992
------------ ------------- ------------------- -------
194 45.01 ISE 14:37:39 1788983
------------ ------------- ------------------- -------
116 45.01 ISE 14:37:41 1789054
------------ ------------- ------------------- -------
489 44.99 ISE 14:38:06 1790065
------------ ------------- ------------------- -------
473 45.00 ISE 14:40:23 1793421
------------ ------------- ------------------- -------
475 45.00 ISE 14:40:23 1793419
------------ ------------- ------------------- -------
4 45.00 ISE 14:40:23 1793423
------------ ------------- ------------------- -------
158 44.99 ISE 14:40:27 1793577
------------ ------------- ------------------- -------
102 44.99 ISE 14:40:29 1793616
------------ ------------- ------------------- -------
60 44.99 ISE 14:41:12 1794776
------------ ------------- ------------------- -------
98 44.99 ISE 14:41:14 1794804
------------ ------------- ------------------- -------
116 44.98 ISE 14:41:19 1794931
------------ ------------- ------------------- -------
149 44.98 ISE 14:41:19 1794929
------------ ------------- ------------------- -------
232 44.98 ISE 14:41:23 1795073
------------ ------------- ------------------- -------
467 44.92 ISE 14:42:00 1796481
------------ ------------- ------------------- -------
477 44.90 ISE 14:45:05 1802022
------------ ------------- ------------------- -------
493 44.80 ISE 14:48:13 1807098
------------ ------------- ------------------- -------
453 44.82 ISE 14:50:08 1810771
------------ ------------- ------------------- -------
433 44.80 ISE 14:50:31 1811365
------------ ------------- ------------------- -------
321 44.80 ISE 14:50:31 1811363
------------ ------------- ------------------- -------
137 44.80 ISE 14:50:31 1811361
------------ ------------- ------------------- -------
388 44.79 ISE 14:51:00 1812130
------------ ------------- ------------------- -------
116 44.79 ISE 14:51:00 1812128
------------ ------------- ------------------- -------
561 44.79 ISE 14:51:00 1812116
------------ ------------- ------------------- -------
415 44.76 ISE 14:52:01 1814131
------------ ------------- ------------------- -------
382 44.77 ISE 14:52:01 1814055
------------ ------------- ------------------- -------
118 44.77 ISE 14:52:01 1814053
------------ ------------- ------------------- -------
443 44.74 ISE 14:53:16 1816084
------------ ------------- ------------------- -------
105 44.73 ISE 14:54:26 1817840
------------ ------------- ------------------- -------
298 44.73 ISE 14:54:26 1817842
------------ ------------- ------------------- -------
26 44.73 ISE 14:54:26 1817838
------------ ------------- ------------------- -------
69 44.72 ISE 14:55:00 1818544
------------ ------------- ------------------- -------
96 44.72 ISE 14:55:01 1818556
------------ ------------- ------------------- -------
16 44.76 ISE 14:56:44 1821416
------------ ------------- ------------------- -------
475 44.76 ISE 14:56:44 1821414
------------ ------------- ------------------- -------
535 44.76 ISE 14:56:44 1821410
------------ ------------- ------------------- -------
39 44.76 ISE 14:56:44 1821408
------------ ------------- ------------------- -------
115 44.89 ISE 15:00:12 1829592
------------ ------------- ------------------- -------
508 44.89 ISE 15:00:12 1829590
------------ ------------- ------------------- -------
521 44.89 ISE 15:00:12 1829588
------------ ------------- ------------------- -------
97 44.89 ISE 15:00:12 1829586
------------ ------------- ------------------- -------
148 44.89 ISE 15:00:12 1829537
------------ ------------- ------------------- -------
128 44.89 ISE 15:00:12 1829531
------------ ------------- ------------------- -------
192 44.89 ISE 15:00:12 1829529
------------ ------------- ------------------- -------
136 44.89 ISE 15:00:12 1829527
------------ ------------- ------------------- -------
224 44.89 ISE 15:00:12 1829525
------------ ------------- ------------------- -------
28 44.89 ISE 15:00:13 1829621
------------ ------------- ------------------- -------
292 44.89 ISE 15:00:13 1829605
------------ ------------- ------------------- -------
470 44.89 ISE 15:00:15 1829657
------------ ------------- ------------------- -------
475 44.89 ISE 15:00:40 1830403
------------ ------------- ------------------- -------
473 44.89 ISE 15:00:40 1830398
------------ ------------- ------------------- -------
279 44.89 ISE 15:01:48 1832425
------------ ------------- ------------------- -------
143 44.89 ISE 15:01:48 1832419
------------ ------------- ------------------- -------
646 44.94 ISE 15:02:39 1833987
------------ ------------- ------------------- -------
4,209 44.94 ISE 15:02:39 1833985
------------ ------------- ------------------- -------
146 44.94 ISE 15:02:39 1833983
------------ ------------- ------------------- -------
772 44.94 ISE 15:02:39 1833981
------------ ------------- ------------------- -------
15 44.94 ISE 15:02:39 1833979
------------ ------------- ------------------- -------
628 44.94 ISE 15:02:39 1833977
------------ ------------- ------------------- -------
720 44.94 ISE 15:02:39 1833975
------------ ------------- ------------------- -------
452 44.92 ISE 15:02:45 1834139
------------ ------------- ------------------- -------
41 44.92 ISE 15:02:45 1834137
------------ ------------- ------------------- -------
720 44.92 ISE 15:02:53 1834451
------------ ------------- ------------------- -------
107 44.92 ISE 15:02:53 1834449
------------ ------------- ------------------- -------
358 44.92 ISE 15:02:53 1834447
------------ ------------- ------------------- -------
475 44.92 ISE 15:03:07 1834869
------------ ------------- ------------------- -------
473 44.92 ISE 15:03:07 1834871
------------ ------------- ------------------- -------
476 44.92 ISE 15:03:07 1834873
------------ ------------- ------------------- -------
167 44.92 ISE 15:03:07 1834875
------------ ------------- ------------------- -------
114 44.92 ISE 15:03:07 1834867
------------ ------------- ------------------- -------
416 44.91 ISE 15:03:07 1834865
------------ ------------- ------------------- -------
258 44.91 ISE 15:03:07 1834863
------------ ------------- ------------------- -------
221 44.91 ISE 15:03:07 1834861
------------ ------------- ------------------- -------
24 44.91 ISE 15:03:07 1834859
------------ ------------- ------------------- -------
47 44.91 ISE 15:03:07 1834857
------------ ------------- ------------------- -------
457 44.93 ISE 15:04:29 1837489
------------ ------------- ------------------- -------
193 44.92 ISE 15:04:43 1837850
------------ ------------- ------------------- -------
136 44.92 ISE 15:04:48 1837933
------------ ------------- ------------------- -------
101 44.92 ISE 15:04:48 1837931
------------ ------------- ------------------- -------
444 44.92 ISE 15:05:40 1839675
------------ ------------- ------------------- -------
69 44.93 ISE 15:06:36 1841602
------------ ------------- ------------------- -------
148 44.93 ISE 15:07:05 1842321
------------ ------------- ------------------- -------
355 44.93 ISE 15:07:05 1842319
------------ ------------- ------------------- -------
355 44.93 ISE 15:07:05 1842311
------------ ------------- ------------------- -------
16 44.93 ISE 15:07:05 1842309
------------ ------------- ------------------- -------
538 44.92 ISE 15:08:19 1844818
------------ ------------- ------------------- -------
495 44.91 ISE 15:08:42 1845619
------------ ------------- ------------------- -------
103 44.93 ISE 15:09:42 1847542
------------ ------------- ------------------- -------
355 44.93 ISE 15:09:42 1847540
------------ ------------- ------------------- -------
65 44.93 ISE 15:09:59 1848068
------------ ------------- ------------------- -------
48 44.93 ISE 15:09:59 1848066
------------ ------------- ------------------- -------
378 44.93 ISE 15:10:01 1848233
------------ ------------- ------------------- -------
144 44.97 ISE 15:13:19 1854149
------------ ------------- ------------------- -------
354 44.97 ISE 15:13:19 1854147
------------ ------------- ------------------- -------
515 44.97 ISE 15:13:19 1854134
------------ ------------- ------------------- -------
107 44.95 ISE 15:15:04 1857538
------------ ------------- ------------------- -------
8 44.95 ISE 15:15:04 1857536
------------ ------------- ------------------- -------
11 44.95 ISE 15:15:04 1857534
------------ ------------- ------------------- -------
150 44.95 ISE 15:15:04 1857532
------------ ------------- ------------------- -------
34 44.95 ISE 15:15:04 1857530
------------ ------------- ------------------- -------
148 44.96 ISE 15:16:00 1859173
------------ ------------- ------------------- -------
359 44.96 ISE 15:16:00 1859171
------------ ------------- ------------------- -------
393 44.94 ISE 15:16:06 1859863
------------ ------------- ------------------- -------
43 44.94 ISE 15:16:06 1859861
------------ ------------- ------------------- -------
459 44.92 ISE 15:16:59 1861569
------------ ------------- ------------------- -------
94 44.91 ISE 15:17:20 1862370
------------ ------------- ------------------- -------
411 44.94 ISE 15:17:53 1863565
------------ ------------- ------------------- -------
39 44.94 ISE 15:17:53 1863563
------------ ------------- ------------------- -------
631 44.94 ISE 15:17:53 1863511
------------ ------------- ------------------- -------
150 44.94 ISE 15:18:22 1864347
------------ ------------- ------------------- -------
23 44.94 ISE 15:18:22 1864275
------------ ------------- ------------------- -------
202 44.94 ISE 15:18:22 1864277
------------ ------------- ------------------- -------
68 44.94 ISE 15:18:22 1864273
------------ ------------- ------------------- -------
113 44.94 ISE 15:18:25 1864405
------------ ------------- ------------------- -------
465 44.94 ISE 15:18:26 1864446
------------ ------------- ------------------- -------
15 44.94 ISE 15:18:26 1864444
------------ ------------- ------------------- -------
78 44.92 ISE 15:18:33 1864696
------------ ------------- ------------------- -------
34 44.92 ISE 15:18:38 1864783
------------ ------------- ------------------- -------
73 44.92 ISE 15:18:38 1864780
------------ ------------- ------------------- -------
150 44.92 ISE 15:18:38 1864777
------------ ------------- ------------------- -------
99 44.92 ISE 15:18:41 1864961
------------ ------------- ------------------- -------
255 44.90 ISE 15:19:07 1865806
------------ ------------- ------------------- -------
99 44.90 ISE 15:19:07 1865802
------------ ------------- ------------------- -------
95 44.89 ISE 15:19:07 1865798
------------ ------------- ------------------- -------
250 44.90 ISE 15:19:07 1865800
------------ ------------- ------------------- -------
90 44.89 ISE 15:19:17 1866284
------------ ------------- ------------------- -------
340 44.89 ISE 15:19:17 1866277
------------ ------------- ------------------- -------
232 44.89 ISE 15:19:17 1866275
------------ ------------- ------------------- -------
140 44.89 ISE 15:19:17 1866273
------------ ------------- ------------------- -------
150 44.89 ISE 15:19:17 1866271
------------ ------------- ------------------- -------
28 44.89 ISE 15:19:26 1866589
------------ ------------- ------------------- -------
199 44.89 ISE 15:19:26 1866587
------------ ------------- ------------------- -------
142 44.90 ISE 15:20:00 1867547
------------ ------------- ------------------- -------
124 44.90 ISE 15:20:00 1867545
------------ ------------- ------------------- -------
281 44.92 ISE 15:21:45 1870975
------------ ------------- ------------------- -------
199 44.92 ISE 15:21:45 1870973
------------ ------------- ------------------- -------
155 44.92 ISE 15:21:45 1870965
------------ ------------- ------------------- -------
355 44.92 ISE 15:21:45 1870963
------------ ------------- ------------------- -------
375 44.92 ISE 15:21:45 1870934
------------ ------------- ------------------- -------
101 44.92 ISE 15:21:45 1870936
------------ ------------- ------------------- -------
289 44.92 ISE 15:21:45 1870932
------------ ------------- ------------------- -------
61 44.92 ISE 15:21:45 1870924
------------ ------------- ------------------- -------
74 44.92 ISE 15:21:45 1870922
------------ ------------- ------------------- -------
280 44.89 ISE 15:22:45 1872512
------------ ------------- ------------------- -------
225 44.89 ISE 15:22:45 1872510
------------ ------------- ------------------- -------
441 44.89 ISE 15:22:45 1872506
------------ ------------- ------------------- -------
425 44.88 ISE 15:23:28 1873557
------------ ------------- ------------------- -------
196 44.87 ISE 15:24:26 1875587
------------ ------------- ------------------- -------
150 44.87 ISE 15:24:26 1875585
------------ ------------- ------------------- -------
100 44.87 ISE 15:24:26 1875582
------------ ------------- ------------------- -------
320 44.91 ISE 15:27:02 1880252
------------ ------------- ------------------- -------
150 44.91 ISE 15:27:02 1880217
------------ ------------- ------------------- -------
426 44.90 ISE 15:27:03 1880390
------------ ------------- ------------------- -------
85 44.90 ISE 15:27:03 1880388
------------ ------------- ------------------- -------
392 44.88 ISE 15:27:40 1881278
------------ ------------- ------------------- -------
46 44.88 ISE 15:27:40 1881276
------------ ------------- ------------------- -------
477 44.89 ISE 15:29:38 1884800
------------ ------------- ------------------- -------
550 44.91 ISE 15:31:30 1889405
------------ ------------- ------------------- -------
22 44.91 ISE 15:31:30 1889398
------------ ------------- ------------------- -------
441 44.90 ISE 15:31:43 1889873
------------ ------------- ------------------- -------
23 44.90 ISE 15:31:43 1889871
------------ ------------- ------------------- -------
112 44.90 ISE 15:31:43 1889869
------------ ------------- ------------------- -------
150 44.89 ISE 15:31:49 1890101
------------ ------------- ------------------- -------
150 44.89 ISE 15:31:59 1890352
------------ ------------- ------------------- -------
186 44.89 ISE 15:32:00 1890364
------------ ------------- ------------------- -------
273 44.88 ISE 15:32:49 1892084
------------ ------------- ------------------- -------
115 44.88 ISE 15:32:49 1892077
------------ ------------- ------------------- -------
78 44.88 ISE 15:32:49 1892075
------------ ------------- ------------------- -------
82 44.87 ISE 15:33:51 1894291
------------ ------------- ------------------- -------
355 44.87 ISE 15:33:51 1894289
------------ ------------- ------------------- -------
421 44.87 ISE 15:33:51 1894250
------------ ------------- ------------------- -------
145 44.84 ISE 15:34:17 1894994
------------ ------------- ------------------- -------
158 44.84 ISE 15:35:05 1896501
------------ ------------- ------------------- -------
116 44.84 ISE 15:35:05 1896499
------------ ------------- ------------------- -------
486 44.83 ISE 15:35:19 1896988
------------ ------------- ------------------- -------
397 44.81 ISE 15:35:34 1897661
------------ ------------- ------------------- -------
102 44.81 ISE 15:35:34 1897659
------------ ------------- ------------------- -------
10 44.81 ISE 15:35:34 1897657
------------ ------------- ------------------- -------
83 44.82 ISE 15:35:54 1898540
------------ ------------- ------------------- -------
351 44.82 ISE 15:36:18 1899189
------------ ------------- ------------------- -------
131 44.80 ISE 15:36:45 1899963
------------ ------------- ------------------- -------
355 44.80 ISE 15:36:45 1899961
------------ ------------- ------------------- -------
205 44.80 ISE 15:36:45 1899950
------------ ------------- ------------------- -------
282 44.80 ISE 15:36:45 1899948
------------ ------------- ------------------- -------
150 44.79 ISE 15:39:36 1905335
------------ ------------- ------------------- -------
265 44.79 ISE 15:39:36 1905333
------------ ------------- ------------------- -------
83 44.80 ISE 15:39:57 1905890
------------ ------------- ------------------- -------
267 44.80 ISE 15:40:16 1906589
------------ ------------- ------------------- -------
150 44.80 ISE 15:40:16 1906587
------------ ------------- ------------------- -------
17 44.80 ISE 15:40:16 1906585
------------ ------------- ------------------- -------
88 44.80 ISE 15:40:16 1906583
------------ ------------- ------------------- -------
246 44.80 ISE 15:40:16 1906581
------------ ------------- ------------------- -------
266 44.80 ISE 15:40:16 1906579
------------ ------------- ------------------- -------
267 44.80 ISE 15:40:16 1906577
------------ ------------- ------------------- -------
265 44.80 ISE 15:40:16 1906575
------------ ------------- ------------------- -------
265 44.80 ISE 15:40:16 1906573
------------ ------------- ------------------- -------
140 44.80 ISE 15:40:16 1906571
------------ ------------- ------------------- -------
265 44.79 ISE 15:40:16 1906563
------------ ------------- ------------------- -------
150 44.79 ISE 15:40:16 1906559
------------ ------------- ------------------- -------
266 44.79 ISE 15:40:16 1906561
------------ ------------- ------------------- -------
144 44.79 ISE 15:40:16 1906569
------------ ------------- ------------------- -------
265 44.79 ISE 15:40:16 1906565
------------ ------------- ------------------- -------
267 44.79 ISE 15:40:16 1906567
------------ ------------- ------------------- -------
24 44.81 ISE 15:40:36 1907463
------------ ------------- ------------------- -------
60 44.81 ISE 15:40:36 1907461
------------ ------------- ------------------- -------
502 44.81 ISE 15:40:36 1907449
------------ ------------- ------------------- -------
265 44.81 ISE 15:40:36 1907453
------------ ------------- ------------------- -------
150 44.81 ISE 15:40:36 1907451
------------ ------------- ------------------- -------
267 44.81 ISE 15:40:36 1907455
------------ ------------- ------------------- -------
265 44.81 ISE 15:40:36 1907459
------------ ------------- ------------------- -------
266 44.81 ISE 15:40:36 1907457
------------ ------------- ------------------- -------
421 44.80 ISE 15:41:37 1909223
------------ ------------- ------------------- -------
57 44.79 ISE 15:41:39 1909402
------------ ------------- ------------------- -------
364 44.79 ISE 15:41:39 1909400
------------ ------------- ------------------- -------
496 44.77 ISE 15:41:48 1909852
------------ ------------- ------------------- -------
347 44.75 ISE 15:42:15 1910867
------------ ------------- ------------------- -------
127 44.75 ISE 15:42:15 1910865
------------ ------------- ------------------- -------
266 44.74 ISE 15:43:04 1912635
------------ ------------- ------------------- -------
92 44.74 ISE 15:43:04 1912633
------------ ------------- ------------------- -------
210 44.74 ISE 15:43:04 1912637
------------ ------------- ------------------- -------
378 44.74 ISE 15:43:04 1912631
------------ ------------- ------------------- -------
116 44.74 ISE 15:43:04 1912629
------------ ------------- ------------------- -------
265 44.75 ISE 15:43:51 1914123
------------ ------------- ------------------- -------
132 44.76 ISE 15:43:51 1914120
------------ ------------- ------------------- -------
266 44.76 ISE 15:43:51 1914118
------------ ------------- ------------------- -------
265 44.76 ISE 15:43:51 1914116
------------ ------------- ------------------- -------
425 44.74 ISE 15:43:59 1914566
------------ ------------- ------------------- -------
499 44.74 ISE 15:44:02 1914734
------------ ------------- ------------------- -------
96 44.74 ISE 15:44:02 1914732
------------ ------------- ------------------- -------
137 44.72 ISE 15:44:23 1915840
------------ ------------- ------------------- -------
298 44.72 ISE 15:44:32 1916090
------------ ------------- ------------------- -------
209 44.71 ISE 15:44:50 1916484
------------ ------------- ------------------- -------
99 44.71 ISE 15:44:50 1916482
------------ ------------- ------------------- -------
81 44.71 ISE 15:44:50 1916486
------------ ------------- ------------------- -------
85 44.71 ISE 15:45:08 1917181
------------ ------------- ------------------- -------
11 44.71 ISE 15:45:11 1917316
------------ ------------- ------------------- -------
47 44.71 ISE 15:45:28 1918007
------------ ------------- ------------------- -------
266 44.71 ISE 15:45:28 1918005
------------ ------------- ------------------- -------
150 44.71 ISE 15:45:28 1918003
------------ ------------- ------------------- -------
509 44.71 ISE 15:45:28 1917996
------------ ------------- ------------------- -------
20 44.71 ISE 15:45:28 1917994
------------ ------------- ------------------- -------
868 44.71 ISE 15:45:28 1917992
------------ ------------- ------------------- -------
266 44.70 ISE 15:45:36 1918338
------------ ------------- ------------------- -------
200 44.70 ISE 15:45:36 1918340
------------ ------------- ------------------- -------
21 44.74 ISE 15:47:51 1923424
------------ ------------- ------------------- -------
265 44.74 ISE 15:47:51 1923422
------------ ------------- ------------------- -------
147 44.74 ISE 15:47:51 1923420
------------ ------------- ------------------- -------
266 44.74 ISE 15:47:51 1923418
------------ ------------- ------------------- -------
265 44.74 ISE 15:47:51 1923416
------------ ------------- ------------------- -------
267 44.74 ISE 15:47:51 1923414
------------ ------------- ------------------- -------
150 44.74 ISE 15:47:51 1923412
------------ ------------- ------------------- -------
245 44.73 ISE 15:47:54 1923475
------------ ------------- ------------------- -------
265 44.73 ISE 15:47:54 1923473
------------ ------------- ------------------- -------
463 44.74 ISE 15:49:37 1927292
------------ ------------- ------------------- -------
345 44.72 ISE 15:50:01 1928173
------------ ------------- ------------------- -------
170 44.72 ISE 15:50:01 1928154
------------ ------------- ------------------- -------
221 44.74 ISE 15:51:37 1931004
------------ ------------- ------------------- -------
554 44.74 ISE 15:51:37 1931006
------------ ------------- ------------------- -------
483 44.75 ISE 15:51:56 1931599
------------ ------------- ------------------- -------
555 44.73 ISE 15:52:09 1931992
------------ ------------- ------------------- -------
100 44.74 ISE 15:52:09 1931983
------------ ------------- ------------------- -------
390 44.74 ISE 15:52:09 1931981
------------ ------------- ------------------- -------
227 44.74 ISE 15:52:09 1931979
------------ ------------- ------------------- -------
79 44.74 ISE 15:53:11 1933481
------------ ------------- ------------------- -------
140 44.74 ISE 15:53:12 1933509
------------ ------------- ------------------- -------
89 44.74 ISE 15:53:12 1933507
------------ ------------- ------------------- -------
58 44.74 ISE 15:53:12 1933505
------------ ------------- ------------------- -------
134 44.74 ISE 15:53:12 1933503
------------ ------------- ------------------- -------
22 44.74 ISE 15:53:13 1933559
------------ ------------- ------------------- -------
221 44.74 ISE 15:53:13 1933557
------------ ------------- ------------------- -------
50 44.74 ISE 15:53:13 1933555
------------ ------------- ------------------- -------
215 44.74 ISE 15:53:13 1933553
------------ ------------- ------------------- -------
56 44.74 ISE 15:53:13 1933551
------------ ------------- ------------------- -------
187 44.74 ISE 15:53:13 1933534
------------ ------------- ------------------- -------
63 44.74 ISE 15:53:13 1933538
------------ ------------- ------------------- -------
293 44.74 ISE 15:53:13 1933536
------------ ------------- ------------------- -------
65 44.74 ISE 15:53:14 1933570
------------ ------------- ------------------- -------
107 44.74 ISE 15:53:14 1933563
------------ ------------- ------------------- -------
144 44.74 ISE 15:53:14 1933561
------------ ------------- ------------------- -------
16 44.74 ISE 15:53:15 1933578
------------ ------------- ------------------- -------
76 44.74 ISE 15:53:16 1933619
------------ ------------- ------------------- -------
155 44.74 ISE 15:53:17 1933640
------------ ------------- ------------------- -------
151 44.74 ISE 15:53:17 1933642
------------ ------------- ------------------- -------
122 44.74 ISE 15:53:17 1933638
------------ ------------- ------------------- -------
23 44.74 ISE 15:53:17 1933636
------------ ------------- ------------------- -------
15 44.74 ISE 15:54:07 1934865
------------ ------------- ------------------- -------
267 44.74 ISE 15:54:07 1934863
------------ ------------- ------------------- -------
266 44.74 ISE 15:54:07 1934861
------------ ------------- ------------------- -------
265 44.74 ISE 15:54:07 1934859
------------ ------------- ------------------- -------
112 44.74 ISE 15:54:07 1934851
------------ ------------- ------------------- -------
612 44.74 ISE 15:54:07 1934849
------------ ------------- ------------------- -------
83 44.72 ISE 15:54:13 1935151
------------ ------------- ------------------- -------
318 44.72 ISE 15:54:13 1935149
------------ ------------- ------------------- -------
106 44.72 ISE 15:54:14 1935165
------------ ------------- ------------------- -------
57 44.71 ISE 15:55:20 1936990
------------ ------------- ------------------- -------
265 44.73 ISE 15:57:31 1940540
------------ ------------- ------------------- -------
166 44.73 ISE 15:57:31 1940542
------------ ------------- ------------------- -------
353 44.73 ISE 15:57:31 1940538
------------ ------------- ------------------- -------
112 44.73 ISE 15:57:31 1940536
------------ ------------- ------------------- -------
125 44.73 ISE 15:57:49 1940988
------------ ------------- ------------------- -------
395 44.73 ISE 15:57:49 1940986
------------ ------------- ------------------- -------
67 44.73 ISE 15:57:58 1941324
------------ ------------- ------------------- -------
265 44.73 ISE 15:57:58 1941322
------------ ------------- ------------------- -------
265 44.73 ISE 15:57:58 1941320
------------ ------------- ------------------- -------
266 44.73 ISE 15:57:58 1941318
------------ ------------- ------------------- -------
270 44.73 ISE 15:57:58 1941316
------------ ------------- ------------------- -------
78 44.73 ISE 15:58:54 1942958
------------ ------------- ------------------- -------
212 44.73 ISE 15:58:54 1942956
------------ ------------- ------------------- -------
212 44.73 ISE 15:58:54 1942954
------------ ------------- ------------------- -------
405 44.72 ISE 15:59:00 1943071
------------ ------------- ------------------- -------
188 44.72 ISE 15:59:00 1943073
------------ ------------- ------------------- -------
83 44.76 ISE 16:02:00 1951262
------------ ------------- ------------------- -------
72 44.76 ISE 16:02:00 1951260
------------ ------------- ------------------- -------
277 44.76 ISE 16:02:00 1951258
------------ ------------- ------------------- -------
623 44.76 ISE 16:02:00 1951256
------------ ------------- ------------------- -------
150 44.76 ISE 16:02:00 1951254
------------ ------------- ------------------- -------
110 44.76 ISE 16:02:11 1951931
------------ ------------- ------------------- -------
60 44.76 ISE 16:02:11 1951929
------------ ------------- ------------------- -------
265 44.76 ISE 16:02:11 1951927
------------ ------------- ------------------- -------
266 44.76 ISE 16:02:11 1951925
------------ ------------- ------------------- -------
200 44.76 ISE 16:02:11 1951923
------------ ------------- ------------------- -------
215 44.76 ISE 16:02:11 1951921
------------ ------------- ------------------- -------
200 44.76 ISE 16:02:11 1951919
------------ ------------- ------------------- -------
267 44.76 ISE 16:02:11 1951917
------------ ------------- ------------------- -------
31 44.77 ISE 16:03:31 1954294
------------ ------------- ------------------- -------
266 44.77 ISE 16:03:31 1954292
------------ ------------- ------------------- -------
150 44.77 ISE 16:03:31 1954290
------------ ------------- ------------------- -------
150 44.76 ISE 16:03:31 1954288
------------ ------------- ------------------- -------
267 44.76 ISE 16:03:31 1954286
------------ ------------- ------------------- -------
266 44.76 ISE 16:03:31 1954284
------------ ------------- ------------------- -------
130 44.76 ISE 16:03:31 1954282
------------ ------------- ------------------- -------
439 44.76 ISE 16:03:31 1954279
------------ ------------- ------------------- -------
108 44.76 ISE 16:03:31 1954277
------------ ------------- ------------------- -------
162 44.75 ISE 16:03:40 1954506
------------ ------------- ------------------- -------
387 44.75 ISE 16:03:40 1954502
------------ ------------- ------------------- -------
238 44.75 ISE 16:03:40 1954500
------------ ------------- ------------------- -------
582 44.78 ISE 16:05:06 1957198
------------ ------------- ------------------- -------
6 44.79 ISE 16:05:17 1957691
------------ ------------- ------------------- -------
229 44.79 ISE 16:05:18 1957813
------------ ------------- ------------------- -------
400 44.79 ISE 16:05:18 1957811
------------ ------------- ------------------- -------
60 44.79 ISE 16:05:19 1957855
------------ ------------- ------------------- -------
91 44.79 ISE 16:05:19 1957853
------------ ------------- ------------------- -------
150 44.79 ISE 16:05:19 1957851
------------ ------------- ------------------- -------
265 44.79 ISE 16:05:19 1957849
------------ ------------- ------------------- -------
266 44.79 ISE 16:05:19 1957847
------------ ------------- ------------------- -------
267 44.79 ISE 16:05:19 1957845
------------ ------------- ------------------- -------
265 44.79 ISE 16:05:19 1957843
------------ ------------- ------------------- -------
536 44.78 ISE 16:05:29 1958358
------------ ------------- ------------------- -------
472 44.78 ISE 16:05:29 1958339
------------ ------------- ------------------- -------
461 44.77 ISE 16:05:38 1958691
------------ ------------- ------------------- -------
503 44.77 ISE 16:06:31 1960402
------------ ------------- ------------------- -------
585 44.78 ISE 16:08:07 1963367
------------ ------------- ------------------- -------
308 44.78 ISE 16:08:14 1963682
------------ ------------- ------------------- -------
150 44.78 ISE 16:08:14 1963680
------------ ------------- ------------------- -------
227 44.78 ISE 16:09:24 1965996
------------ ------------- ------------------- -------
464 44.78 ISE 16:10:17 1967741
------------ ------------- ------------------- -------
277 44.78 ISE 16:10:17 1967739
------------ ------------- ------------------- -------
150 44.78 ISE 16:10:17 1967736
------------ ------------- ------------------- -------
9 44.78 ISE 16:10:17 1967734
------------ ------------- ------------------- -------
40 44.78 ISE 16:10:17 1967732
------------ ------------- ------------------- -------
268 44.78 ISE 16:10:17 1967730
------------ ------------- ------------------- -------
267 44.78 ISE 16:10:31 1968200
------------ ------------- ------------------- -------
266 44.78 ISE 16:10:31 1968198
------------ ------------- ------------------- -------
119 44.78 ISE 16:10:31 1968202
------------ ------------- ------------------- -------
54 44.79 ISE 16:11:27 1969944
------------ ------------- ------------------- -------
112 44.78 ISE 16:11:28 1970209
------------ ------------- ------------------- -------
265 44.78 ISE 16:11:28 1970207
------------ ------------- ------------------- -------
265 44.78 ISE 16:11:28 1970205
------------ ------------- ------------------- -------
267 44.78 ISE 16:11:28 1970203
------------ ------------- ------------------- -------
239 44.78 ISE 16:11:28 1970186
------------ ------------- ------------------- -------
268 44.78 ISE 16:11:28 1970184
------------ ------------- ------------------- -------
87 44.79 ISE 16:11:28 1970082
------------ ------------- ------------------- -------
356 44.79 ISE 16:11:28 1970080
------------ ------------- ------------------- -------
421 44.79 ISE 16:11:28 1969977
------------ ------------- ------------------- -------
99 44.78 ISE 16:12:01 1971306
------------ ------------- ------------------- -------
111 44.78 ISE 16:12:01 1971308
------------ ------------- ------------------- -------
131 44.78 ISE 16:12:08 1971684
------------ ------------- ------------------- -------
150 44.78 ISE 16:12:08 1971682
------------ ------------- ------------------- -------
512 44.78 ISE 16:12:08 1971680
------------ ------------- ------------------- -------
171 44.77 ISE 16:12:10 1971894
------------ ------------- ------------------- -------
265 44.77 ISE 16:12:10 1971892
------------ ------------- ------------------- -------
575 44.77 ISE 16:12:10 1971865
------------ ------------- ------------------- -------
626 44.80 ISE 16:12:48 1973045
------------ ------------- ------------------- -------
271 44.80 ISE 16:13:04 1973515
------------ ------------- ------------------- -------
266 44.80 ISE 16:13:04 1973513
------------ ------------- ------------------- -------
90 44.80 ISE 16:13:04 1973511
------------ ------------- ------------------- -------
266 44.80 ISE 16:13:04 1973502
------------ ------------- ------------------- -------
105 44.80 ISE 16:13:04 1973500
------------ ------------- ------------------- -------
265 44.80 ISE 16:13:04 1973504
------------ ------------- ------------------- -------
175 44.80 ISE 16:13:04 1973506
------------ ------------- ------------------- -------
739 44.80 ISE 16:13:04 1973487
------------ ------------- ------------------- -------
29 44.80 ISE 16:13:04 1973485
------------ ------------- ------------------- -------
671 44.80 ISE 16:13:04 1973483
------------ ------------- ------------------- -------
105 44.80 ISE 16:13:21 1974120
------------ ------------- ------------------- -------
265 44.80 ISE 16:13:21 1974118
------------ ------------- ------------------- -------
150 44.80 ISE 16:13:21 1974116
------------ ------------- ------------------- -------
234 44.81 ISE 16:13:39 1974709
------------ ------------- ------------------- -------
265 44.81 ISE 16:13:39 1974707
------------ ------------- ------------------- -------
266 44.81 ISE 16:13:39 1974705
------------ ------------- ------------------- -------
267 44.81 ISE 16:13:39 1974703
------------ ------------- ------------------- -------
265 44.81 ISE 16:13:39 1974701
------------ ------------- ------------------- -------
633 44.80 ISE 16:14:21 1976270
------------ ------------- ------------------- -------
307 44.79 ISE 16:14:31 1976624
------------ ------------- ------------------- -------
150 44.79 ISE 16:14:31 1976622
------------ ------------- ------------------- -------
573 44.78 ISE 16:14:43 1976959
------------ ------------- ------------------- -------
150 44.79 ISE 16:15:22 1978632
------------ ------------- ------------------- -------
1,192 44.79 ISE 16:15:22 1978630
------------ ------------- ------------------- -------
215 44.79 ISE 16:15:22 1978628
------------ ------------- ------------------- -------
420 44.79 ISE 16:15:22 1978626
------------ ------------- ------------------- -------
425 44.79 ISE 16:15:23 1978686
------------ ------------- ------------------- -------
267 44.79 ISE 16:15:23 1978684
------------ ------------- ------------------- -------
241 44.79 ISE 16:15:23 1978682
------------ ------------- ------------------- -------
265 44.79 ISE 16:15:23 1978672
------------ ------------- ------------------- -------
240 44.79 ISE 16:15:23 1978674
------------ ------------- ------------------- -------
150 44.79 ISE 16:15:23 1978676
------------ ------------- ------------------- -------
24 44.79 ISE 16:15:23 1978680
------------ ------------- ------------------- -------
266 44.79 ISE 16:15:23 1978678
------------ ------------- ------------------- -------
183 44.78 ISE 16:15:23 1978670
------------ ------------- ------------------- -------
121 44.79 ISE 16:15:23 1978666
------------ ------------- ------------------- -------
150 44.79 ISE 16:15:23 1978664
------------ ------------- ------------------- -------
244 44.82 ISE 16:16:11 1980270
------------ ------------- ------------------- -------
267 44.82 ISE 16:16:11 1980272
------------ ------------- ------------------- -------
150 44.82 ISE 16:16:11 1980268
------------ ------------- ------------------- -------
265 44.82 ISE 16:16:11 1980266
------------ ------------- ------------------- -------
266 44.82 ISE 16:16:11 1980264
------------ ------------- ------------------- -------
123 44.82 ISE 16:16:11 1980262
------------ ------------- ------------------- -------
1,330 44.82 ISE 16:16:11 1980260
------------ ------------- ------------------- -------
214 44.82 ISE 16:16:11 1980258
------------ ------------- ------------------- -------
699 44.81 ISE 16:17:07 1982210
------------ ------------- ------------------- -------
129 44.81 ISE 16:17:08 1982224
------------ ------------- ------------------- -------
150 44.81 ISE 16:17:08 1982222
------------ ------------- ------------------- -------
267 44.81 ISE 16:17:08 1982220
------------ ------------- ------------------- -------
265 44.81 ISE 16:17:08 1982218
------------ ------------- ------------------- -------
266 44.81 ISE 16:17:08 1982216
------------ ------------- ------------------- -------
265 44.81 ISE 16:17:08 1982214
------------ ------------- ------------------- -------
150 44.83 ISE 16:17:39 1983245
------------ ------------- ------------------- -------
406 44.83 ISE 16:17:39 1983243
------------ ------------- ------------------- -------
92 44.83 ISE 16:17:39 1983241
------------ ------------- ------------------- -------
129 44.83 ISE 16:17:42 1983404
------------ ------------- ------------------- -------
150 44.83 ISE 16:17:42 1983406
------------ ------------- ------------------- -------
363 44.85 ISE 16:18:15 1984549
------------ ------------- ------------------- -------
136 44.85 ISE 16:18:15 1984547
------------ ------------- ------------------- -------
197 44.85 ISE 16:18:15 1984545
------------ ------------- ------------------- -------
197 44.85 ISE 16:18:15 1984543
------------ ------------- ------------------- -------
69 44.85 ISE 16:18:15 1984541
------------ ------------- ------------------- -------
1,564 44.85 ISE 16:18:15 1984539
------------ ------------- ------------------- -------
490 44.84 ISE 16:18:22 1984825
------------ ------------- ------------------- -------
182 44.84 ISE 16:18:22 1984823
------------ ------------- ------------------- -------
235 44.84 ISE 16:18:22 1984821
------------ ------------- ------------------- -------
233 44.84 ISE 16:19:22 1987039
------------ ------------- ------------------- -------
256 44.84 ISE 16:19:22 1987041
------------ ------------- ------------------- -------
197 44.84 ISE 16:19:22 1987043
------------ ------------- ------------------- -------
1,165 44.85 ISE 16:19:35 1987797
------------ ------------- ------------------- -------
134 44.85 ISE 16:19:35 1987782
------------ ------------- ------------------- -------
43 44.85 ISE 16:19:35 1987778
------------ ------------- ------------------- -------
672 44.85 ISE 16:19:41 1988105
------------ ------------- ------------------- -------
258 44.85 ISE 16:19:41 1988103
------------ ------------- ------------------- -------
334 44.85 ISE 16:19:41 1988101
------------ ------------- ------------------- -------
150 44.85 ISE 16:19:41 1988099
------------ ------------- ------------------- -------
333 44.85 ISE 16:19:41 1988097
------------ ------------- ------------------- -------
332 44.85 ISE 16:19:41 1988095
------------ ------------- ------------------- -------
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
POSNKKBDCBKDBPD
(END) Dow Jones Newswires
May 11, 2023 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024
