TIDMCRH
RNS Number : 4827Z
CRH PLC
16 May 2023
16(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 15(th) May 2023 it purchased the
following number of its ordinary shares (the 'ordinary shares') on
the Euronext Dublin and/or London Stock Exchange (as applicable),
from CRH's broker UBS. The ordinary shares purchased will be held
as treasury shares.
Euronext Dublin London Stock Exchange
---
Number of ordinary shares
purchased: 179,646 75,952
---------------------------------------- ------------------ ----------------------
Highest price paid per share: EUR45.4500 GBp 3,953.0000
---------------------------------------- ------------------ ----------------------
Lowest price paid per share: EUR45.0100 GBp 3,914.0000
---------------------------------------- ------------------ ----------------------
Volume weighted average price EUR45.1642 GBp 3,928.3090
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 16,817,822
of its ordinary shares in treasury which represents 2.236% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
735,322,516 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 15(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 EUR 690 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: 15/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.1642 179,646
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,928.3090 75,952
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
316 3,939 LSE 08:01:45 1455012
------------- ----------- -------------------- -----------
21 3,938 LSE 08:02:02 1455538
------------- ----------- -------------------- -----------
300 3,938 LSE 08:02:02 1455536
------------- ----------- -------------------- -----------
323 3,935 LSE 08:05:37 1461914
------------- ----------- -------------------- -----------
301 3,936 LSE 08:05:37 1461909
------------- ----------- -------------------- -----------
272 3,934 LSE 08:06:17 1462959
------------- ----------- -------------------- -----------
307 3,935 LSE 08:09:01 1466806
------------- ----------- -------------------- -----------
16 3,934 LSE 08:09:04 1466921
------------- ----------- -------------------- -----------
272 3,934 LSE 08:09:04 1466919
------------- ----------- -------------------- -----------
286 3,934 LSE 08:09:04 1466917
------------- ----------- -------------------- -----------
289 3,941 LSE 08:10:40 1469381
------------- ----------- -------------------- -----------
223 3,943 LSE 08:11:24 1470506
------------- ----------- -------------------- -----------
102 3,943 LSE 08:11:24 1470504
------------- ----------- -------------------- -----------
326 3,942 LSE 08:11:32 1470684
------------- ----------- -------------------- -----------
331 3,940 LSE 08:11:33 1470806
------------- ----------- -------------------- -----------
291 3,938 LSE 08:12:05 1471473
------------- ----------- -------------------- -----------
317 3,937 LSE 08:13:19 1473017
------------- ----------- -------------------- -----------
272 3,937 LSE 08:13:19 1473014
------------- ----------- -------------------- -----------
325 3,934 LSE 08:14:16 1474347
------------- ----------- -------------------- -----------
12 3,942 LSE 08:19:54 1483137
------------- ----------- -------------------- -----------
300 3,942 LSE 08:19:54 1483135
------------- ----------- -------------------- -----------
230 3,948 LSE 08:21:31 1485959
------------- ----------- -------------------- -----------
327 3,948 LSE 08:21:31 1485961
------------- ----------- -------------------- -----------
140 3,948 LSE 08:21:31 1485963
------------- ----------- -------------------- -----------
140 3,946 LSE 08:22:05 1486716
------------- ----------- -------------------- -----------
180 3,946 LSE 08:22:05 1486714
------------- ----------- -------------------- -----------
343 3,947 LSE 08:22:05 1486711
------------- ----------- -------------------- -----------
330 3,944 LSE 08:22:51 1488266
------------- ----------- -------------------- -----------
1 3,944 LSE 08:22:51 1488262
------------- ----------- -------------------- -----------
300 3,944 LSE 08:22:51 1488260
------------- ----------- -------------------- -----------
88 3,940 LSE 08:27:32 1496156
------------- ----------- -------------------- -----------
84 3,940 LSE 08:27:32 1496158
------------- ----------- -------------------- -----------
84 3,940 LSE 08:27:32 1496160
------------- ----------- -------------------- -----------
57 3,940 LSE 08:27:32 1496162
------------- ----------- -------------------- -----------
52 3,940 LSE 08:27:32 1496151
------------- ----------- -------------------- -----------
259 3,940 LSE 08:27:32 1496149
------------- ----------- -------------------- -----------
33 3,941 LSE 08:29:08 1498884
------------- ----------- -------------------- -----------
300 3,941 LSE 08:29:08 1498882
------------- ----------- -------------------- -----------
270 3,950 LSE 08:34:12 1522374
------------- ----------- -------------------- -----------
276 3,950 LSE 08:34:12 1522348
------------- ----------- -------------------- -----------
291 3,950 LSE 08:37:15 1533381
------------- ----------- -------------------- -----------
227 3,945 LSE 08:39:32 1542105
------------- ----------- -------------------- -----------
57 3,945 LSE 08:39:32 1542103
------------- ----------- -------------------- -----------
311 3,944 LSE 08:45:35 1560313
------------- ----------- -------------------- -----------
274 3,943 LSE 08:46:49 1563815
------------- ----------- -------------------- -----------
315 3,939 LSE 08:52:34 1578384
------------- ----------- -------------------- -----------
300 3,940 LSE 08:52:34 1578373
------------- ----------- -------------------- -----------
29 3,940 LSE 08:52:34 1578375
------------- ----------- -------------------- -----------
50 3,940 LSE 08:56:25 1585915
------------- ----------- -------------------- -----------
276 3,940 LSE 08:56:25 1585913
------------- ----------- -------------------- -----------
220 3,950 LSE 09:01:31 1595376
------------- ----------- -------------------- -----------
110 3,950 LSE 09:01:31 1595374
------------- ----------- -------------------- -----------
319 3,949 LSE 09:01:36 1595464
------------- ----------- -------------------- -----------
320 3,949 LSE 09:01:36 1595462
------------- ----------- -------------------- -----------
61 3,949 LSE 09:02:34 1597033
------------- ----------- -------------------- -----------
264 3,949 LSE 09:02:34 1597031
------------- ----------- -------------------- -----------
294 3,950 LSE 09:02:34 1597029
------------- ----------- -------------------- -----------
272 3,947 LSE 09:04:44 1600861
------------- ----------- -------------------- -----------
322 3,949 LSE 09:08:30 1607066
------------- ----------- -------------------- -----------
116 3,951 LSE 09:11:52 1614400
------------- ----------- -------------------- -----------
216 3,951 LSE 09:11:52 1614398
------------- ----------- -------------------- -----------
223 3,951 LSE 09:19:39 1624933
------------- ----------- -------------------- -----------
52 3,951 LSE 09:19:39 1624931
------------- ----------- -------------------- -----------
298 3,950 LSE 09:19:50 1625268
------------- ----------- -------------------- -----------
97 3,950 LSE 09:19:50 1625260
------------- ----------- -------------------- -----------
218 3,950 LSE 09:19:50 1625258
------------- ----------- -------------------- -----------
135 3,948 LSE 09:22:46 1630344
------------- ----------- -------------------- -----------
181 3,948 LSE 09:22:46 1630342
------------- ----------- -------------------- -----------
309 3,948 LSE 09:27:35 1637305
------------- ----------- -------------------- -----------
331 3,952 LSE 09:32:04 1643862
------------- ----------- -------------------- -----------
14 3,952 LSE 09:36:14 1650172
------------- ----------- -------------------- -----------
300 3,952 LSE 09:36:14 1650170
------------- ----------- -------------------- -----------
286 3,951 LSE 09:39:18 1655353
------------- ----------- -------------------- -----------
307 3,951 LSE 09:46:41 1667596
------------- ----------- -------------------- -----------
274 3,944 LSE 10:00:20 1689532
------------- ----------- -------------------- -----------
221 3,946 LSE 10:13:43 1706680
------------- ----------- -------------------- -----------
95 3,946 LSE 10:13:43 1706678
------------- ----------- -------------------- -----------
144 3,947 LSE 10:22:45 1718512
------------- ----------- -------------------- -----------
129 3,947 LSE 10:22:45 1718510
------------- ----------- -------------------- -----------
308 3,945 LSE 10:27:08 1723332
------------- ----------- -------------------- -----------
284 3,944 LSE 10:29:40 1726689
------------- ----------- -------------------- -----------
103 3,944 LSE 10:31:49 1730331
------------- ----------- -------------------- -----------
218 3,944 LSE 10:31:49 1730329
------------- ----------- -------------------- -----------
194 3,940 LSE 10:38:36 1742309
------------- ----------- -------------------- -----------
109 3,940 LSE 10:38:36 1742307
------------- ----------- -------------------- -----------
128 3,943 LSE 10:47:28 1755861
------------- ----------- -------------------- -----------
160 3,943 LSE 10:47:28 1755859
------------- ----------- -------------------- -----------
287 3,945 LSE 10:57:51 1771501
------------- ----------- -------------------- -----------
196 3,944 LSE 10:58:03 1772384
------------- ----------- -------------------- -----------
92 3,944 LSE 10:58:03 1772382
------------- ----------- -------------------- -----------
14 3,950 LSE 11:04:08 1777340
------------- ----------- -------------------- -----------
88 3,950 LSE 11:05:44 1778179
------------- ----------- -------------------- -----------
166 3,950 LSE 11:05:44 1778177
------------- ----------- -------------------- -----------
282 3,949 LSE 11:06:24 1778519
------------- ----------- -------------------- -----------
329 3,948 LSE 11:09:29 1780391
------------- ----------- -------------------- -----------
281 3,948 LSE 11:29:57 1793373
------------- ----------- -------------------- -----------
371 3,953 LSE 11:46:22 1803087
------------- ----------- -------------------- -----------
386 3,953 LSE 11:46:22 1803085
------------- ----------- -------------------- -----------
188 3,951 LSE 11:55:31 1808970
------------- ----------- -------------------- -----------
112 3,951 LSE 11:55:31 1808968
------------- ----------- -------------------- -----------
290 3,948 LSE 12:09:47 1818591
------------- ----------- -------------------- -----------
112 3,948 LSE 12:15:49 1822584
------------- ----------- -------------------- -----------
59 3,948 LSE 12:15:49 1822582
------------- ----------- -------------------- -----------
105 3,948 LSE 12:15:49 1822580
------------- ----------- -------------------- -----------
45 3,943 LSE 12:17:51 1824002
------------- ----------- -------------------- -----------
47 3,943 LSE 12:19:14 1824762
------------- ----------- -------------------- -----------
221 3,943 LSE 12:19:14 1824764
------------- ----------- -------------------- -----------
200 3,944 LSE 12:21:43 1826515
------------- ----------- -------------------- -----------
210 3,943 LSE 12:24:57 1829168
------------- ----------- -------------------- -----------
104 3,943 LSE 12:24:57 1829164
------------- ----------- -------------------- -----------
291 3,942 LSE 12:32:41 1834074
------------- ----------- -------------------- -----------
93 3,943 LSE 12:37:26 1836913
------------- ----------- -------------------- -----------
232 3,943 LSE 12:37:26 1836911
------------- ----------- -------------------- -----------
400 3,944 LSE 12:40:09 1838716
------------- ----------- -------------------- -----------
32 3,943 LSE 12:41:59 1839911
------------- ----------- -------------------- -----------
282 3,943 LSE 12:41:59 1839909
------------- ----------- -------------------- -----------
157 3,938 LSE 12:56:40 1848501
------------- ----------- -------------------- -----------
116 3,938 LSE 12:56:40 1848503
------------- ----------- -------------------- -----------
77 3,934 LSE 13:12:25 1857477
------------- ----------- -------------------- -----------
233 3,934 LSE 13:12:25 1857475
------------- ----------- -------------------- -----------
279 3,933 LSE 13:14:11 1858484
------------- ----------- -------------------- -----------
193 3,932 LSE 13:16:52 1860019
------------- ----------- -------------------- -----------
139 3,932 LSE 13:16:52 1860017
------------- ----------- -------------------- -----------
170 3,932 LSE 13:21:22 1863190
------------- ----------- -------------------- -----------
110 3,932 LSE 13:21:22 1863188
------------- ----------- -------------------- -----------
277 3,931 LSE 13:22:44 1864224
------------- ----------- -------------------- -----------
298 3,929 LSE 13:24:58 1866083
------------- ----------- -------------------- -----------
96 3,928 LSE 13:26:58 1867630
------------- ----------- -------------------- -----------
185 3,928 LSE 13:26:58 1867632
------------- ----------- -------------------- -----------
302 3,930 LSE 13:30:29 1870794
------------- ----------- -------------------- -----------
272 3,929 LSE 13:30:32 1870919
------------- ----------- -------------------- -----------
184 3,935 LSE 13:32:36 1873325
------------- ----------- -------------------- -----------
124 3,935 LSE 13:32:36 1873323
------------- ----------- -------------------- -----------
308 3,934 LSE 13:33:40 1874128
------------- ----------- -------------------- -----------
328 3,932 LSE 13:34:17 1874566
------------- ----------- -------------------- -----------
281 3,931 LSE 13:35:18 1875213
------------- ----------- -------------------- -----------
296 3,925 LSE 13:42:01 1880511
------------- ----------- -------------------- -----------
127 3,927 LSE 13:49:10 1886209
------------- ----------- -------------------- -----------
204 3,927 LSE 13:49:10 1886211
------------- ----------- -------------------- -----------
291 3,926 LSE 13:56:18 1891789
------------- ----------- -------------------- -----------
284 3,926 LSE 13:59:18 1894263
------------- ----------- -------------------- -----------
117 3,925 LSE 13:59:50 1894804
------------- ----------- -------------------- -----------
198 3,925 LSE 14:03:01 1897837
------------- ----------- -------------------- -----------
47 3,929 LSE 14:04:02 1898677
------------- ----------- -------------------- -----------
1 3,929 LSE 14:04:12 1898746
------------- ----------- -------------------- -----------
7 3,929 LSE 14:04:12 1898744
------------- ----------- -------------------- -----------
2 3,929 LSE 14:04:12 1898742
------------- ----------- -------------------- -----------
13 3,929 LSE 14:04:24 1898951
------------- ----------- -------------------- -----------
300 3,929 LSE 14:04:24 1898949
------------- ----------- -------------------- -----------
84 3,928 LSE 14:04:32 1899076
------------- ----------- -------------------- -----------
81 3,928 LSE 14:04:32 1899078
------------- ----------- -------------------- -----------
276 3,928 LSE 14:04:32 1899074
------------- ----------- -------------------- -----------
274 3,927 LSE 14:05:15 1899676
------------- ----------- -------------------- -----------
314 3,928 LSE 14:07:39 1901905
------------- ----------- -------------------- -----------
289 3,927 LSE 14:10:32 1904569
------------- ----------- -------------------- -----------
14 3,927 LSE 14:10:32 1904567
------------- ----------- -------------------- -----------
289 3,925 LSE 14:15:57 1909262
------------- ----------- -------------------- -----------
12 3,925 LSE 14:19:02 1911878
------------- ----------- -------------------- -----------
111 3,925 LSE 14:19:02 1911876
------------- ----------- -------------------- -----------
40 3,925 LSE 14:19:02 1911874
------------- ----------- -------------------- -----------
59 3,925 LSE 14:19:02 1911872
------------- ----------- -------------------- -----------
50 3,925 LSE 14:19:02 1911880
------------- ----------- -------------------- -----------
164 3,923 LSE 14:21:00 1913768
------------- ----------- -------------------- -----------
137 3,923 LSE 14:21:41 1914541
------------- ----------- -------------------- -----------
297 3,921 LSE 14:29:01 1920810
------------- ----------- -------------------- -----------
74 3,921 LSE 14:30:53 1926403
------------- ----------- -------------------- -----------
195 3,921 LSE 14:30:53 1926401
------------- ----------- -------------------- -----------
121 3,920 LSE 14:31:07 1926957
------------- ----------- -------------------- -----------
81 3,920 LSE 14:31:07 1926955
------------- ----------- -------------------- -----------
84 3,920 LSE 14:31:07 1926953
------------- ----------- -------------------- -----------
64 3,920 LSE 14:31:07 1926949
------------- ----------- -------------------- -----------
324 3,920 LSE 14:31:07 1926947
------------- ----------- -------------------- -----------
281 3,920 LSE 14:31:07 1926943
------------- ----------- -------------------- -----------
166 3,920 LSE 14:31:53 1928623
------------- ----------- -------------------- -----------
218 3,920 LSE 14:31:53 1928621
------------- ----------- -------------------- -----------
163 3,919 LSE 14:32:30 1929611
------------- ----------- -------------------- -----------
157 3,919 LSE 14:32:30 1929613
------------- ----------- -------------------- -----------
92 3,919 LSE 14:33:09 1930641
------------- ----------- -------------------- -----------
161 3,919 LSE 14:33:09 1930639
------------- ----------- -------------------- -----------
48 3,919 LSE 14:33:09 1930637
------------- ----------- -------------------- -----------
66 3,919 LSE 14:33:10 1930651
------------- ----------- -------------------- -----------
47 3,919 LSE 14:33:10 1930649
------------- ----------- -------------------- -----------
39 3,919 LSE 14:33:10 1930647
------------- ----------- -------------------- -----------
81 3,919 LSE 14:33:10 1930645
------------- ----------- -------------------- -----------
84 3,919 LSE 14:33:10 1930643
------------- ----------- -------------------- -----------
400 3,918 LSE 14:33:32 1931221
------------- ----------- -------------------- -----------
301 3,917 LSE 14:34:28 1932629
------------- ----------- -------------------- -----------
23 3,917 LSE 14:34:28 1932633
------------- ----------- -------------------- -----------
338 3,916 LSE 14:34:47 1933113
------------- ----------- -------------------- -----------
200 3,917 LSE 14:35:26 1934223
------------- ----------- -------------------- -----------
7 3,917 LSE 14:35:48 1934577
------------- ----------- -------------------- -----------
84 3,917 LSE 14:35:48 1934575
------------- ----------- -------------------- -----------
400 3,917 LSE 14:35:48 1934573
------------- ----------- -------------------- -----------
83 3,918 LSE 14:36:12 1935247
------------- ----------- -------------------- -----------
24 3,917 LSE 14:36:12 1935245
------------- ----------- -------------------- -----------
128 3,917 LSE 14:36:12 1935243
------------- ----------- -------------------- -----------
400 3,918 LSE 14:36:12 1935241
------------- ----------- -------------------- -----------
400 3,919 LSE 14:36:42 1936079
------------- ----------- -------------------- -----------
66 3,919 LSE 14:36:42 1936081
------------- ----------- -------------------- -----------
84 3,919 LSE 14:36:42 1936083
------------- ----------- -------------------- -----------
83 3,919 LSE 14:36:42 1936085
------------- ----------- -------------------- -----------
400 3,919 LSE 14:37:45 1937505
------------- ----------- -------------------- -----------
58 3,918 LSE 14:38:03 1938045
------------- ----------- -------------------- -----------
224 3,918 LSE 14:38:03 1938043
------------- ----------- -------------------- -----------
221 3,917 LSE 14:38:08 1938190
------------- ----------- -------------------- -----------
137 3,919 LSE 14:43:31 1946136
------------- ----------- -------------------- -----------
163 3,919 LSE 14:43:31 1946134
------------- ----------- -------------------- -----------
400 3,920 LSE 14:44:42 1947783
------------- ----------- -------------------- -----------
83 3,920 LSE 14:44:42 1947781
------------- ----------- -------------------- -----------
84 3,920 LSE 14:44:42 1947779
------------- ----------- -------------------- -----------
330 3,921 LSE 14:45:28 1948898
------------- ----------- -------------------- -----------
325 3,920 LSE 14:46:21 1950038
------------- ----------- -------------------- -----------
40 3,918 LSE 14:47:53 1952474
------------- ----------- -------------------- -----------
325 3,918 LSE 14:47:53 1952472
------------- ----------- -------------------- -----------
322 3,918 LSE 14:48:35 1953420
------------- ----------- -------------------- -----------
312 3,918 LSE 14:50:18 1955902
------------- ----------- -------------------- -----------
129 3,916 LSE 14:50:45 1956505
------------- ----------- -------------------- -----------
62 3,917 LSE 14:51:17 1957298
------------- ----------- -------------------- -----------
400 3,917 LSE 14:51:17 1957296
------------- ----------- -------------------- -----------
400 3,917 LSE 14:51:18 1957308
------------- ----------- -------------------- -----------
332 3,916 LSE 14:51:31 1957654
------------- ----------- -------------------- -----------
135 3,916 LSE 14:51:31 1957643
------------- ----------- -------------------- -----------
36 3,916 LSE 14:51:31 1957641
------------- ----------- -------------------- -----------
132 3,916 LSE 14:51:31 1957645
------------- ----------- -------------------- -----------
156 3,916 LSE 14:51:31 1957647
------------- ----------- -------------------- -----------
332 3,915 LSE 14:51:54 1958206
------------- ----------- -------------------- -----------
318 3,914 LSE 14:52:14 1958821
------------- ----------- -------------------- -----------
90 3,916 LSE 14:52:34 1959379
------------- ----------- -------------------- -----------
128 3,916 LSE 14:52:34 1959377
------------- ----------- -------------------- -----------
88 3,916 LSE 14:52:34 1959375
------------- ----------- -------------------- -----------
90 3,916 LSE 14:52:34 1959373
------------- ----------- -------------------- -----------
84 3,916 LSE 14:52:34 1959371
------------- ----------- -------------------- -----------
326 3,916 LSE 14:52:38 1959458
------------- ----------- -------------------- -----------
1,727 3,916 LSE 14:52:38 1959456
------------- ----------- -------------------- -----------
806 3,917 LSE 14:52:40 1959487
------------- ----------- -------------------- -----------
483 3,916 LSE 14:52:41 1959496
------------- ----------- -------------------- -----------
27 3,916 LSE 14:52:46 1959609
------------- ----------- -------------------- -----------
1,522 3,916 LSE 14:52:46 1959607
------------- ----------- -------------------- -----------
289 3,915 LSE 14:52:46 1959605
------------- ----------- -------------------- -----------
243 3,915 LSE 14:52:48 1959694
------------- ----------- -------------------- -----------
306 3,915 LSE 14:53:09 1960127
------------- ----------- -------------------- -----------
84 3,915 LSE 14:53:29 1960505
------------- ----------- -------------------- -----------
329 3,915 LSE 14:53:29 1960503
------------- ----------- -------------------- -----------
83 3,914 LSE 14:53:34 1960758
------------- ----------- -------------------- -----------
79 3,914 LSE 14:53:34 1960760
------------- ----------- -------------------- -----------
120 3,914 LSE 14:53:34 1960762
------------- ----------- -------------------- -----------
371 3,914 LSE 14:53:34 1960754
------------- ----------- -------------------- -----------
110 3,920 LSE 14:55:48 1963659
------------- ----------- -------------------- -----------
83 3,920 LSE 14:55:55 1963773
------------- ----------- -------------------- -----------
200 3,920 LSE 14:55:55 1963771
------------- ----------- -------------------- -----------
450 3,921 LSE 14:56:17 1964351
------------- ----------- -------------------- -----------
36 3,921 LSE 14:56:17 1964349
------------- ----------- -------------------- -----------
304 3,921 LSE 14:57:01 1965534
------------- ----------- -------------------- -----------
54 3,922 LSE 14:57:15 1965914
------------- ----------- -------------------- -----------
110 3,922 LSE 14:57:15 1965912
------------- ----------- -------------------- -----------
54 3,922 LSE 14:57:15 1965910
------------- ----------- -------------------- -----------
55 3,922 LSE 14:58:40 1967716
------------- ----------- -------------------- -----------
24 3,922 LSE 14:58:40 1967710
------------- ----------- -------------------- -----------
323 3,922 LSE 14:58:40 1967712
------------- ----------- -------------------- -----------
298 3,922 LSE 14:58:40 1967714
------------- ----------- -------------------- -----------
40 3,920 LSE 14:59:16 1968608
------------- ----------- -------------------- -----------
40 3,920 LSE 14:59:16 1968604
------------- ----------- -------------------- -----------
83 3,920 LSE 14:59:16 1968602
------------- ----------- -------------------- -----------
84 3,920 LSE 14:59:16 1968600
------------- ----------- -------------------- -----------
110 3,920 LSE 14:59:16 1968598
------------- ----------- -------------------- -----------
40 3,920 LSE 14:59:16 1968596
------------- ----------- -------------------- -----------
307 3,921 LSE 14:59:16 1968594
------------- ----------- -------------------- -----------
290 3,919 LSE 14:59:17 1968616
------------- ----------- -------------------- -----------
274 3,919 LSE 14:59:17 1968618
------------- ----------- -------------------- -----------
40 3,920 LSE 14:59:17 1968610
------------- ----------- -------------------- -----------
313 3,918 LSE 14:59:33 1969089
------------- ----------- -------------------- -----------
716 3,920 LSE 15:01:14 1974227
------------- ----------- -------------------- -----------
327 3,920 LSE 15:01:14 1974225
------------- ----------- -------------------- -----------
100 3,920 LSE 15:01:15 1974249
------------- ----------- -------------------- -----------
488 3,920 LSE 15:01:15 1974247
------------- ----------- -------------------- -----------
525 3,920 LSE 15:01:27 1974550
------------- ----------- -------------------- -----------
57 3,920 LSE 15:01:27 1974548
------------- ----------- -------------------- -----------
62 3,920 LSE 15:01:38 1974877
------------- ----------- -------------------- -----------
571 3,920 LSE 15:01:38 1974875
------------- ----------- -------------------- -----------
84 3,920 LSE 15:02:07 1975704
------------- ----------- -------------------- -----------
83 3,920 LSE 15:02:07 1975706
------------- ----------- -------------------- -----------
56 3,920 LSE 15:02:07 1975702
------------- ----------- -------------------- -----------
67 3,920 LSE 15:02:39 1976640
------------- ----------- -------------------- -----------
526 3,920 LSE 15:02:39 1976638
------------- ----------- -------------------- -----------
194 3,919 LSE 15:02:42 1976764
------------- ----------- -------------------- -----------
79 3,919 LSE 15:02:42 1976762
------------- ----------- -------------------- -----------
278 3,918 LSE 15:03:00 1977221
------------- ----------- -------------------- -----------
29 3,918 LSE 15:03:45 1978415
------------- ----------- -------------------- -----------
300 3,918 LSE 15:03:45 1978413
------------- ----------- -------------------- -----------
552 3,920 LSE 15:05:00 1980599
------------- ----------- -------------------- -----------
276 3,919 LSE 15:05:01 1980645
------------- ----------- -------------------- -----------
530 3,920 LSE 15:05:07 1980916
------------- ----------- -------------------- -----------
477 3,920 LSE 15:05:09 1980995
------------- ----------- -------------------- -----------
553 3,920 LSE 15:05:17 1981212
------------- ----------- -------------------- -----------
276 3,918 LSE 15:05:57 1982331
------------- ----------- -------------------- -----------
234 3,918 LSE 15:06:39 1983482
------------- ----------- -------------------- -----------
72 3,918 LSE 15:06:39 1983480
------------- ----------- -------------------- -----------
24 3,918 LSE 15:06:39 1983478
------------- ----------- -------------------- -----------
105 3,917 LSE 15:07:48 1985627
------------- ----------- -------------------- -----------
280 3,917 LSE 15:07:48 1985622
------------- ----------- -------------------- -----------
32 3,916 LSE 15:07:58 1986154
------------- ----------- -------------------- -----------
300 3,916 LSE 15:07:58 1986152
------------- ----------- -------------------- -----------
235 3,917 LSE 15:09:57 1990090
------------- ----------- -------------------- -----------
480 3,917 LSE 15:09:57 1990088
------------- ----------- -------------------- -----------
324 3,916 LSE 15:09:59 1990161
------------- ----------- -------------------- -----------
302 3,916 LSE 15:11:28 1992592
------------- ----------- -------------------- -----------
313 3,915 LSE 15:11:41 1992873
------------- ----------- -------------------- -----------
540 3,916 LSE 15:12:37 1994474
------------- ----------- -------------------- -----------
12 3,917 LSE 15:13:17 1995627
------------- ----------- -------------------- -----------
765 3,917 LSE 15:13:17 1995625
------------- ----------- -------------------- -----------
63 3,917 LSE 15:13:17 1995623
------------- ----------- -------------------- -----------
165 3,919 LSE 15:13:57 1996643
------------- ----------- -------------------- -----------
290 3,919 LSE 15:13:57 1996641
------------- ----------- -------------------- -----------
227 3,919 LSE 15:13:58 1996653
------------- ----------- -------------------- -----------
51 3,919 LSE 15:13:58 1996651
------------- ----------- -------------------- -----------
132 3,919 LSE 15:13:58 1996645
------------- ----------- -------------------- -----------
57 3,919 LSE 15:13:58 1996649
------------- ----------- -------------------- -----------
131 3,919 LSE 15:13:58 1996647
------------- ----------- -------------------- -----------
268 3,918 LSE 15:15:25 1999265
------------- ----------- -------------------- -----------
48 3,920 LSE 15:16:51 2001523
------------- ----------- -------------------- -----------
310 3,920 LSE 15:16:51 2001521
------------- ----------- -------------------- -----------
78 3,919 LSE 15:16:52 2001543
------------- ----------- -------------------- -----------
250 3,919 LSE 15:16:52 2001541
------------- ----------- -------------------- -----------
299 3,918 LSE 15:16:55 2001601
------------- ----------- -------------------- -----------
582 3,920 LSE 15:17:17 2002302
------------- ----------- -------------------- -----------
132 3,920 LSE 15:17:23 2002481
------------- ----------- -------------------- -----------
131 3,920 LSE 15:17:23 2002483
------------- ----------- -------------------- -----------
63 3,920 LSE 15:17:23 2002485
------------- ----------- -------------------- -----------
164 3,919 LSE 15:17:23 2002479
------------- ----------- -------------------- -----------
269 3,918 LSE 15:17:31 2002735
------------- ----------- -------------------- -----------
434 3,920 LSE 15:17:57 2003452
------------- ----------- -------------------- -----------
134 3,918 LSE 15:19:53 2006679
------------- ----------- -------------------- -----------
10 3,918 LSE 15:19:53 2006677
------------- ----------- -------------------- -----------
145 3,920 LSE 15:20:37 2007979
------------- ----------- -------------------- -----------
154 3,920 LSE 15:20:37 2007977
------------- ----------- -------------------- -----------
408 3,920 LSE 15:20:37 2007958
------------- ----------- -------------------- -----------
140 3,921 LSE 15:21:34 2009287
------------- ----------- -------------------- -----------
323 3,925 LSE 15:22:37 2010826
------------- ----------- -------------------- -----------
6 3,926 LSE 15:24:29 2014429
------------- ----------- -------------------- -----------
24 3,929 LSE 15:25:07 2015586
------------- ----------- -------------------- -----------
109 3,929 LSE 15:25:07 2015584
------------- ----------- -------------------- -----------
7 3,929 LSE 15:25:07 2015582
------------- ----------- -------------------- -----------
150 3,929 LSE 15:25:07 2015580
------------- ----------- -------------------- -----------
53 3,929 LSE 15:25:09 2015651
------------- ----------- -------------------- -----------
108 3,928 LSE 15:25:32 2017048
------------- ----------- -------------------- -----------
170 3,928 LSE 15:25:32 2017046
------------- ----------- -------------------- -----------
2 3,928 LSE 15:25:32 2017044
------------- ----------- -------------------- -----------
300 3,928 LSE 15:25:32 2017042
------------- ----------- -------------------- -----------
322 3,927 LSE 15:26:00 2017612
------------- ----------- -------------------- -----------
264 3,926 LSE 15:26:41 2018650
------------- ----------- -------------------- -----------
46 3,926 LSE 15:26:41 2018648
------------- ----------- -------------------- -----------
195 3,927 LSE 15:26:41 2018644
------------- ----------- -------------------- -----------
83 3,927 LSE 15:26:41 2018646
------------- ----------- -------------------- -----------
62 3,928 LSE 15:28:24 2021303
------------- ----------- -------------------- -----------
264 3,928 LSE 15:28:24 2021301
------------- ----------- -------------------- -----------
147 3,927 LSE 15:28:38 2021677
------------- ----------- -------------------- -----------
157 3,927 LSE 15:28:38 2021675
------------- ----------- -------------------- -----------
274 3,926 LSE 15:29:29 2023105
------------- ----------- -------------------- -----------
289 3,925 LSE 15:29:32 2023163
------------- ----------- -------------------- -----------
99 3,927 LSE 15:31:15 2026171
------------- ----------- -------------------- -----------
260 3,927 LSE 15:31:15 2026169
------------- ----------- -------------------- -----------
38 3,927 LSE 15:31:15 2026167
------------- ----------- -------------------- -----------
73 3,929 LSE 15:34:15 2030748
------------- ----------- -------------------- -----------
34 3,929 LSE 15:34:15 2030746
------------- ----------- -------------------- -----------
57 3,929 LSE 15:34:15 2030744
------------- ----------- -------------------- -----------
54 3,929 LSE 15:34:15 2030742
------------- ----------- -------------------- -----------
97 3,929 LSE 15:34:15 2030740
------------- ----------- -------------------- -----------
150 3,930 LSE 15:35:31 2032930
------------- ----------- -------------------- -----------
126 3,930 LSE 15:35:52 2033390
------------- ----------- -------------------- -----------
98 3,930 LSE 15:35:52 2033388
------------- ----------- -------------------- -----------
99 3,930 LSE 15:35:52 2033386
------------- ----------- -------------------- -----------
123 3,930 LSE 15:35:54 2033460
------------- ----------- -------------------- -----------
30 3,930 LSE 15:36:54 2034601
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
471 45.24 ISE 08:01:36 1454635
------------- -------------- -------------------- --------
427 45.20 ISE 08:02:02 1455540
------------- -------------- -------------------- --------
473 45.17 ISE 08:05:53 1462326
------------- -------------- -------------------- --------
444 45.17 ISE 08:06:14 1462891
------------- -------------- -------------------- --------
140 45.18 ISE 08:08:40 1466369
------------- -------------- -------------------- --------
139 45.18 ISE 08:08:40 1466371
------------- -------------- -------------------- --------
321 45.18 ISE 08:08:40 1466367
------------- -------------- -------------------- --------
140 45.18 ISE 08:08:40 1466365
------------- -------------- -------------------- --------
256 45.18 ISE 08:08:40 1466363
------------- -------------- -------------------- --------
140 45.18 ISE 08:08:40 1466361
------------- -------------- -------------------- --------
323 45.18 ISE 08:08:40 1466359
------------- -------------- -------------------- --------
140 45.18 ISE 08:08:40 1466357
------------- -------------- -------------------- --------
304 45.18 ISE 08:08:40 1466354
------------- -------------- -------------------- --------
140 45.18 ISE 08:08:40 1466352
------------- -------------- -------------------- --------
532 45.17 ISE 08:09:04 1466923
------------- -------------- -------------------- --------
349 45.25 ISE 08:10:40 1469387
------------- -------------- -------------------- --------
73 45.25 ISE 08:10:40 1469385
------------- -------------- -------------------- --------
458 45.27 ISE 08:11:31 1470669
------------- -------------- -------------------- --------
413 45.25 ISE 08:11:33 1470808
------------- -------------- -------------------- --------
397 45.19 ISE 08:13:19 1473019
------------- -------------- -------------------- --------
471 45.18 ISE 08:14:16 1474345
------------- -------------- -------------------- --------
124 45.23 ISE 08:17:10 1478679
------------- -------------- -------------------- --------
340 45.23 ISE 08:17:10 1478677
------------- -------------- -------------------- --------
465 45.27 ISE 08:19:54 1483142
------------- -------------- -------------------- --------
387 45.33 ISE 08:21:34 1486036
------------- -------------- -------------------- --------
395 45.31 ISE 08:22:05 1486718
------------- -------------- -------------------- --------
434 45.29 ISE 08:22:51 1488253
------------- -------------- -------------------- --------
30 45.26 ISE 08:23:13 1488880
------------- -------------- -------------------- --------
434 45.26 ISE 08:23:13 1488874
------------- -------------- -------------------- --------
436 45.23 ISE 08:24:32 1491400
------------- -------------- -------------------- --------
100 45.24 ISE 08:27:32 1496175
------------- -------------- -------------------- --------
121 45.24 ISE 08:27:32 1496173
------------- -------------- -------------------- --------
124 45.24 ISE 08:27:32 1496171
------------- -------------- -------------------- --------
150 45.24 ISE 08:27:32 1496169
------------- -------------- -------------------- --------
416 45.24 ISE 08:27:32 1496164
------------- -------------- -------------------- --------
434 45.25 ISE 08:29:08 1498886
------------- -------------- -------------------- --------
215 45.33 ISE 08:30:57 1509048
------------- -------------- -------------------- --------
240 45.33 ISE 08:30:57 1509046
------------- -------------- -------------------- --------
469 45.36 ISE 08:34:12 1522350
------------- -------------- -------------------- --------
468 45.34 ISE 08:37:15 1533435
------------- -------------- -------------------- --------
15 45.32 ISE 08:38:51 1539804
------------- -------------- -------------------- --------
150 45.32 ISE 08:38:51 1539802
------------- -------------- -------------------- --------
121 45.32 ISE 08:38:51 1539800
------------- -------------- -------------------- --------
124 45.32 ISE 08:38:51 1539798
------------- -------------- -------------------- --------
339 45.32 ISE 08:38:51 1539790
------------- -------------- -------------------- --------
97 45.32 ISE 08:38:51 1539788
------------- -------------- -------------------- --------
467 45.31 ISE 08:41:17 1548119
------------- -------------- -------------------- --------
473 45.28 ISE 08:46:49 1563817
------------- -------------- -------------------- --------
280 45.24 ISE 08:52:34 1578379
------------- -------------- -------------------- --------
112 45.24 ISE 08:52:34 1578377
------------- -------------- -------------------- --------
403 45.21 ISE 08:58:20 1589616
------------- -------------- -------------------- --------
588 45.35 ISE 09:01:11 1594951
------------- -------------- -------------------- --------
364 45.35 ISE 09:01:11 1594946
------------- -------------- -------------------- --------
27 45.35 ISE 09:01:11 1594948
------------- -------------- -------------------- --------
150 45.35 ISE 09:01:14 1595005
------------- -------------- -------------------- --------
160 45.35 ISE 09:01:14 1595003
------------- -------------- -------------------- --------
441 45.34 ISE 09:01:36 1595471
------------- -------------- -------------------- --------
26 45.34 ISE 09:01:36 1595469
------------- -------------- -------------------- --------
427 45.34 ISE 09:01:36 1595467
------------- -------------- -------------------- --------
405 45.33 ISE 09:02:34 1597036
------------- -------------- -------------------- --------
284 45.32 ISE 09:04:42 1600757
------------- -------------- -------------------- --------
150 45.32 ISE 09:04:42 1600755
------------- -------------- -------------------- --------
198 45.32 ISE 09:04:42 1600747
------------- -------------- -------------------- --------
230 45.32 ISE 09:04:42 1600744
------------- -------------- -------------------- --------
409 45.31 ISE 09:04:44 1600864
------------- -------------- -------------------- --------
405 45.33 ISE 09:06:34 1604067
------------- -------------- -------------------- --------
644 45.34 ISE 09:07:54 1606123
------------- -------------- -------------------- --------
15 45.33 ISE 09:08:03 1606443
------------- -------------- -------------------- --------
138 45.33 ISE 09:08:25 1606968
------------- -------------- -------------------- --------
270 45.33 ISE 09:08:30 1607068
------------- -------------- -------------------- --------
419 45.35 ISE 09:11:52 1614405
------------- -------------- -------------------- --------
400 45.35 ISE 09:11:52 1614403
------------- -------------- -------------------- --------
622 45.33 ISE 09:12:58 1615826
------------- -------------- -------------------- --------
573 45.35 ISE 09:19:39 1624937
------------- -------------- -------------------- --------
150 45.35 ISE 09:19:39 1624935
------------- -------------- -------------------- --------
399 45.34 ISE 09:19:50 1625311
------------- -------------- -------------------- --------
36 45.34 ISE 09:19:50 1625272
------------- -------------- -------------------- --------
636 45.34 ISE 09:19:50 1625270
------------- -------------- -------------------- --------
411 45.32 ISE 09:20:40 1627176
------------- -------------- -------------------- --------
398 45.32 ISE 09:27:35 1637307
------------- -------------- -------------------- --------
423 45.38 ISE 09:32:04 1643864
------------- -------------- -------------------- --------
430 45.39 ISE 09:36:14 1650168
------------- -------------- -------------------- --------
215 45.38 ISE 09:37:56 1653206
------------- -------------- -------------------- --------
253 45.38 ISE 09:37:56 1653204
------------- -------------- -------------------- --------
457 45.38 ISE 09:46:37 1667515
------------- -------------- -------------------- --------
191 45.34 ISE 09:56:20 1682583
------------- -------------- -------------------- --------
206 45.34 ISE 09:56:20 1682581
------------- -------------- -------------------- --------
327 45.32 ISE 09:58:03 1685126
------------- -------------- -------------------- --------
48 45.32 ISE 09:58:03 1685124
------------- -------------- -------------------- --------
48 45.32 ISE 09:58:03 1685122
------------- -------------- -------------------- --------
249 45.36 ISE 10:08:27 1700528
------------- -------------- -------------------- --------
188 45.36 ISE 10:08:27 1700526
------------- -------------- -------------------- --------
280 45.39 ISE 10:22:09 1717851
------------- -------------- -------------------- --------
189 45.39 ISE 10:22:09 1717849
------------- -------------- -------------------- --------
407 45.34 ISE 10:29:40 1726692
------------- -------------- -------------------- --------
409 45.36 ISE 10:31:31 1730003
------------- -------------- -------------------- --------
480 45.34 ISE 10:31:49 1730333
------------- -------------- -------------------- --------
44 45.32 ISE 10:47:23 1755709
------------- -------------- -------------------- --------
470 45.32 ISE 10:47:28 1755863
------------- -------------- -------------------- --------
455 45.31 ISE 10:49:51 1759604
------------- -------------- -------------------- --------
427 45.36 ISE 10:57:51 1771515
------------- -------------- -------------------- --------
150 45.38 ISE 10:59:52 1774468
------------- -------------- -------------------- --------
436 45.40 ISE 11:00:26 1774980
------------- -------------- -------------------- --------
414 45.40 ISE 11:04:08 1777338
------------- -------------- -------------------- --------
460 45.40 ISE 11:05:43 1778161
------------- -------------- -------------------- --------
347 45.38 ISE 11:06:00 1778275
------------- -------------- -------------------- --------
81 45.38 ISE 11:06:00 1778273
------------- -------------- -------------------- --------
115 45.36 ISE 11:11:07 1781541
------------- -------------- -------------------- --------
282 45.36 ISE 11:11:07 1781450
------------- -------------- -------------------- --------
464 45.37 ISE 11:18:59 1786165
------------- -------------- -------------------- --------
16 45.36 ISE 11:20:06 1787096
------------- -------------- -------------------- --------
428 45.36 ISE 11:20:43 1787469
------------- -------------- -------------------- --------
437 45.35 ISE 11:20:44 1787483
------------- -------------- -------------------- --------
19 45.36 ISE 11:24:31 1789949
------------- -------------- -------------------- --------
281 45.36 ISE 11:24:34 1789974
------------- -------------- -------------------- --------
140 45.36 ISE 11:24:34 1789972
------------- -------------- -------------------- --------
602 45.45 ISE 11:45:21 1802481
------------- -------------- -------------------- --------
515 45.44 ISE 11:45:39 1802658
------------- -------------- -------------------- --------
474 45.45 ISE 11:53:01 1807446
------------- -------------- -------------------- --------
452 45.42 ISE 11:54:36 1808341
------------- -------------- -------------------- --------
36 45.41 ISE 11:59:23 1811586
------------- -------------- -------------------- --------
33 45.41 ISE 11:59:53 1812041
------------- -------------- -------------------- --------
82 45.41 ISE 12:01:00 1813171
------------- -------------- -------------------- --------
321 45.41 ISE 12:01:28 1813485
------------- -------------- -------------------- --------
206 45.42 ISE 12:04:56 1815641
------------- -------------- -------------------- --------
208 45.42 ISE 12:05:12 1815809
------------- -------------- -------------------- --------
399 45.39 ISE 12:12:41 1820623
------------- -------------- -------------------- --------
232 45.39 ISE 12:16:26 1823055
------------- -------------- -------------------- --------
106 45.39 ISE 12:16:26 1823053
------------- -------------- -------------------- --------
80 45.39 ISE 12:16:26 1823051
------------- -------------- -------------------- --------
189 45.38 ISE 12:16:36 1823184
------------- -------------- -------------------- --------
148 45.38 ISE 12:16:36 1823182
------------- -------------- -------------------- --------
88 45.38 ISE 12:16:36 1823186
------------- -------------- -------------------- --------
471 45.37 ISE 12:16:39 1823248
------------- -------------- -------------------- --------
447 45.35 ISE 12:24:36 1828969
------------- -------------- -------------------- --------
13 45.35 ISE 12:24:36 1828967
------------- -------------- -------------------- --------
470 45.34 ISE 12:24:57 1829172
------------- -------------- -------------------- --------
201 45.32 ISE 12:26:38 1830201
------------- -------------- -------------------- --------
199 45.32 ISE 12:27:13 1830439
------------- -------------- -------------------- --------
64 45.32 ISE 12:27:39 1830663
------------- -------------- -------------------- --------
7 45.32 ISE 12:29:25 1831675
------------- -------------- -------------------- --------
167 45.32 ISE 12:29:48 1831869
------------- -------------- -------------------- --------
168 45.32 ISE 12:29:48 1831871
------------- -------------- -------------------- --------
121 45.32 ISE 12:29:48 1831873
------------- -------------- -------------------- --------
38 45.31 ISE 12:30:28 1832342
------------- -------------- -------------------- --------
75 45.32 ISE 12:32:41 1834104
------------- -------------- -------------------- --------
387 45.32 ISE 12:32:41 1834087
------------- -------------- -------------------- --------
4 45.31 ISE 12:33:12 1834529
------------- -------------- -------------------- --------
48 45.31 ISE 12:33:28 1834741
------------- -------------- -------------------- --------
165 45.33 ISE 12:37:15 1836822
------------- -------------- -------------------- --------
160 45.33 ISE 12:37:15 1836820
------------- -------------- -------------------- --------
416 45.34 ISE 12:41:36 1839750
------------- -------------- -------------------- --------
472 45.34 ISE 12:41:36 1839748
------------- -------------- -------------------- --------
453 45.32 ISE 12:41:59 1839913
------------- -------------- -------------------- --------
474 45.31 ISE 12:42:47 1840315
------------- -------------- -------------------- --------
55 45.30 ISE 12:43:23 1840649
------------- -------------- -------------------- --------
225 45.30 ISE 12:43:55 1840961
------------- -------------- -------------------- --------
97 45.30 ISE 12:44:30 1841201
------------- -------------- -------------------- --------
50 45.30 ISE 12:45:56 1841842
------------- -------------- -------------------- --------
237 45.28 ISE 12:53:04 1846485
------------- -------------- -------------------- --------
165 45.28 ISE 12:53:04 1846483
------------- -------------- -------------------- --------
418 45.29 ISE 12:56:40 1848505
------------- -------------- -------------------- --------
119 45.28 ISE 12:58:58 1849850
------------- -------------- -------------------- --------
175 45.28 ISE 12:59:07 1850024
------------- -------------- -------------------- --------
117 45.28 ISE 12:59:18 1850111
------------- -------------- -------------------- --------
170 45.27 ISE 13:01:25 1851554
------------- -------------- -------------------- --------
253 45.27 ISE 13:01:48 1851772
------------- -------------- -------------------- --------
23 45.25 ISE 13:11:38 1857003
------------- -------------- -------------------- --------
242 45.25 ISE 13:11:38 1857007
------------- -------------- -------------------- --------
193 45.25 ISE 13:11:38 1857005
------------- -------------- -------------------- --------
426 45.24 ISE 13:12:25 1857483
------------- -------------- -------------------- --------
8 45.24 ISE 13:12:25 1857481
------------- -------------- -------------------- --------
233 45.24 ISE 13:12:25 1857479
------------- -------------- -------------------- --------
172 45.23 ISE 13:13:45 1858230
------------- -------------- -------------------- --------
41 45.23 ISE 13:13:46 1858238
------------- -------------- -------------------- --------
221 45.23 ISE 13:14:11 1858479
------------- -------------- -------------------- --------
155 45.21 ISE 13:21:22 1863192
------------- -------------- -------------------- --------
189 45.21 ISE 13:21:24 1863204
------------- -------------- -------------------- --------
425 45.20 ISE 13:23:31 1864912
------------- -------------- -------------------- --------
446 45.18 ISE 13:25:03 1866242
------------- -------------- -------------------- --------
457 45.18 ISE 13:30:10 1870383
------------- -------------- -------------------- --------
468 45.17 ISE 13:30:29 1870798
------------- -------------- -------------------- --------
84 45.23 ISE 13:31:40 1872449
------------- -------------- -------------------- --------
475 45.24 ISE 13:31:42 1872483
------------- -------------- -------------------- --------
167 45.24 ISE 13:31:42 1872481
------------- -------------- -------------------- --------
442 45.23 ISE 13:31:44 1872502
------------- -------------- -------------------- --------
61 45.25 ISE 13:32:18 1873052
------------- -------------- -------------------- --------
435 45.25 ISE 13:32:36 1873331
------------- -------------- -------------------- --------
466 45.25 ISE 13:32:36 1873329
------------- -------------- -------------------- --------
749 45.25 ISE 13:32:36 1873327
------------- -------------- -------------------- --------
160 45.24 ISE 13:32:38 1873369
------------- -------------- -------------------- --------
145 45.24 ISE 13:32:38 1873367
------------- -------------- -------------------- --------
70 45.23 ISE 13:33:32 1874071
------------- -------------- -------------------- --------
306 45.23 ISE 13:33:39 1874122
------------- -------------- -------------------- --------
8 45.23 ISE 13:33:39 1874120
------------- -------------- -------------------- --------
394 45.23 ISE 13:33:39 1874124
------------- -------------- -------------------- --------
63 45.23 ISE 13:33:39 1874126
------------- -------------- -------------------- --------
407 45.22 ISE 13:33:41 1874159
------------- -------------- -------------------- --------
420 45.21 ISE 13:34:17 1874570
------------- -------------- -------------------- --------
30 45.21 ISE 13:34:17 1874568
------------- -------------- -------------------- --------
310 45.18 ISE 13:37:04 1876711
------------- -------------- -------------------- --------
128 45.18 ISE 13:37:04 1876709
------------- -------------- -------------------- --------
312 45.16 ISE 13:39:06 1878316
------------- -------------- -------------------- --------
81 45.16 ISE 13:40:58 1879740
------------- -------------- -------------------- --------
16 45.14 ISE 13:43:18 1881338
------------- -------------- -------------------- --------
117 45.14 ISE 13:43:18 1881336
------------- -------------- -------------------- --------
201 45.14 ISE 13:43:22 1881401
------------- -------------- -------------------- --------
121 45.14 ISE 13:43:22 1881403
------------- -------------- -------------------- --------
444 45.18 ISE 13:48:26 1885574
------------- -------------- -------------------- --------
449 45.16 ISE 13:49:51 1886820
------------- -------------- -------------------- --------
452 45.16 ISE 13:51:04 1887912
------------- -------------- -------------------- --------
420 45.16 ISE 13:52:05 1888660
------------- -------------- -------------------- --------
416 45.17 ISE 13:55:02 1890747
------------- -------------- -------------------- --------
392 45.16 ISE 13:55:56 1891412
------------- -------------- -------------------- --------
410 45.14 ISE 13:57:30 1892655
------------- -------------- -------------------- --------
496 45.15 ISE 13:59:18 1894265
------------- -------------- -------------------- --------
474 45.14 ISE 13:59:50 1894802
------------- -------------- -------------------- --------
109 45.17 ISE 14:04:24 1898958
------------- -------------- -------------------- --------
560 45.17 ISE 14:04:24 1898955
------------- -------------- -------------------- --------
385 45.16 ISE 14:04:32 1899080
------------- -------------- -------------------- --------
64 45.17 ISE 14:04:46 1899229
------------- -------------- -------------------- --------
110 45.17 ISE 14:04:46 1899233
------------- -------------- -------------------- --------
39 45.17 ISE 14:04:46 1899231
------------- -------------- -------------------- --------
56 45.18 ISE 14:06:01 1900319
------------- -------------- -------------------- --------
155 45.18 ISE 14:06:01 1900317
------------- -------------- -------------------- --------
122 45.18 ISE 14:06:01 1900315
------------- -------------- -------------------- --------
117 45.18 ISE 14:06:01 1900312
------------- -------------- -------------------- --------
218 45.18 ISE 14:06:01 1900304
------------- -------------- -------------------- --------
171 45.18 ISE 14:06:01 1900302
------------- -------------- -------------------- --------
424 45.18 ISE 14:06:01 1900300
------------- -------------- -------------------- --------
71 45.18 ISE 14:07:39 1901911
------------- -------------- -------------------- --------
117 45.18 ISE 14:07:39 1901909
------------- -------------- -------------------- --------
239 45.18 ISE 14:07:39 1901907
------------- -------------- -------------------- --------
154 45.17 ISE 14:09:43 1903601
------------- -------------- -------------------- --------
122 45.17 ISE 14:09:43 1903599
------------- -------------- -------------------- --------
147 45.17 ISE 14:09:45 1903682
------------- -------------- -------------------- --------
80 45.14 ISE 14:15:48 1909138
------------- -------------- -------------------- --------
429 45.13 ISE 14:15:57 1909266
------------- -------------- -------------------- --------
390 45.14 ISE 14:15:57 1909264
------------- -------------- -------------------- --------
52 45.12 ISE 14:17:32 1910602
------------- -------------- -------------------- --------
102 45.13 ISE 14:18:36 1911558
------------- -------------- -------------------- --------
125 45.13 ISE 14:18:36 1911556
------------- -------------- -------------------- --------
120 45.13 ISE 14:18:36 1911554
------------- -------------- -------------------- --------
150 45.13 ISE 14:18:36 1911552
------------- -------------- -------------------- --------
674 45.13 ISE 14:18:36 1911548
------------- -------------- -------------------- --------
183 45.13 ISE 14:19:21 1912241
------------- -------------- -------------------- --------
66 45.13 ISE 14:19:41 1912554
------------- -------------- -------------------- --------
197 45.13 ISE 14:20:12 1913086
------------- -------------- -------------------- --------
385 45.13 ISE 14:20:12 1913084
------------- -------------- -------------------- --------
124 45.12 ISE 14:20:45 1913614
------------- -------------- -------------------- --------
140 45.12 ISE 14:20:59 1913753
------------- -------------- -------------------- --------
44 45.12 ISE 14:21:00 1913774
------------- -------------- -------------------- --------
137 45.12 ISE 14:21:00 1913762
------------- -------------- -------------------- --------
401 45.10 ISE 14:21:45 1914636
------------- -------------- -------------------- --------
498 45.09 ISE 14:25:57 1918124
------------- -------------- -------------------- --------
102 45.09 ISE 14:26:46 1918850
------------- -------------- -------------------- --------
150 45.09 ISE 14:26:46 1918846
------------- -------------- -------------------- --------
192 45.09 ISE 14:26:46 1918844
------------- -------------- -------------------- --------
79 45.09 ISE 14:26:46 1918842
------------- -------------- -------------------- --------
113 45.09 ISE 14:26:46 1918840
------------- -------------- -------------------- --------
150 45.09 ISE 14:26:46 1918838
------------- -------------- -------------------- --------
44 45.09 ISE 14:27:26 1919346
------------- -------------- -------------------- --------
82 45.09 ISE 14:27:26 1919350
------------- -------------- -------------------- --------
79 45.09 ISE 14:27:26 1919348
------------- -------------- -------------------- --------
127 45.09 ISE 14:27:26 1919352
------------- -------------- -------------------- --------
149 45.09 ISE 14:27:26 1919354
------------- -------------- -------------------- --------
65 45.08 ISE 14:28:42 1920522
------------- -------------- -------------------- --------
92 45.08 ISE 14:28:45 1920552
------------- -------------- -------------------- --------
111 45.08 ISE 14:28:50 1920619
------------- -------------- -------------------- --------
95 45.08 ISE 14:28:53 1920665
------------- -------------- -------------------- --------
65 45.08 ISE 14:29:01 1920812
------------- -------------- -------------------- --------
61 45.06 ISE 14:29:41 1921790
------------- -------------- -------------------- --------
110 45.06 ISE 14:29:46 1921894
------------- -------------- -------------------- --------
94 45.06 ISE 14:29:49 1921955
------------- -------------- -------------------- --------
123 45.06 ISE 14:29:57 1922191
------------- -------------- -------------------- --------
27 45.06 ISE 14:29:59 1922287
------------- -------------- -------------------- --------
375 45.06 ISE 14:29:59 1922289
------------- -------------- -------------------- --------
64 45.07 ISE 14:30:11 1924743
------------- -------------- -------------------- --------
99 45.07 ISE 14:30:11 1924723
------------- -------------- -------------------- --------
104 45.07 ISE 14:30:12 1924808
------------- -------------- -------------------- --------
54 45.08 ISE 14:30:19 1925217
------------- -------------- -------------------- --------
113 45.08 ISE 14:30:19 1925215
------------- -------------- -------------------- --------
127 45.08 ISE 14:30:19 1925213
------------- -------------- -------------------- --------
150 45.08 ISE 14:30:19 1925211
------------- -------------- -------------------- --------
60 45.08 ISE 14:30:36 1925872
------------- -------------- -------------------- --------
71 45.08 ISE 14:30:36 1925874
------------- -------------- -------------------- --------
127 45.08 ISE 14:30:36 1925868
------------- -------------- -------------------- --------
132 45.08 ISE 14:30:36 1925866
------------- -------------- -------------------- --------
150 45.08 ISE 14:30:36 1925864
------------- -------------- -------------------- --------
240 45.08 ISE 14:30:36 1925870
------------- -------------- -------------------- --------
462 45.07 ISE 14:30:40 1926033
------------- -------------- -------------------- --------
539 45.06 ISE 14:31:07 1927000
------------- -------------- -------------------- --------
444 45.07 ISE 14:31:07 1926961
------------- -------------- -------------------- --------
429 45.05 ISE 14:31:11 1927228
------------- -------------- -------------------- --------
150 45.09 ISE 14:31:47 1928396
------------- -------------- -------------------- --------
127 45.09 ISE 14:31:47 1928394
------------- -------------- -------------------- --------
249 45.09 ISE 14:31:47 1928392
------------- -------------- -------------------- --------
150 45.09 ISE 14:31:47 1928390
------------- -------------- -------------------- --------
127 45.09 ISE 14:31:52 1928574
------------- -------------- -------------------- --------
60 45.09 ISE 14:31:52 1928578
------------- -------------- -------------------- --------
132 45.09 ISE 14:31:52 1928576
------------- -------------- -------------------- --------
150 45.09 ISE 14:31:52 1928572
------------- -------------- -------------------- --------
150 45.08 ISE 14:31:53 1928634
------------- -------------- -------------------- --------
127 45.08 ISE 14:31:53 1928632
------------- -------------- -------------------- --------
132 45.08 ISE 14:31:53 1928630
------------- -------------- -------------------- --------
324 45.08 ISE 14:31:53 1928627
------------- -------------- -------------------- --------
141 45.08 ISE 14:31:53 1928625
------------- -------------- -------------------- --------
101 45.07 ISE 14:32:14 1929216
------------- -------------- -------------------- --------
374 45.07 ISE 14:32:14 1929214
------------- -------------- -------------------- --------
591 45.06 ISE 14:33:10 1930653
------------- -------------- -------------------- --------
394 45.05 ISE 14:33:17 1930857
------------- -------------- -------------------- --------
318 45.05 ISE 14:33:46 1931513
------------- -------------- -------------------- --------
159 45.05 ISE 14:33:46 1931515
------------- -------------- -------------------- --------
211 45.05 ISE 14:33:46 1931519
------------- -------------- -------------------- --------
74 45.05 ISE 14:33:46 1931517
------------- -------------- -------------------- --------
132 45.05 ISE 14:33:46 1931521
------------- -------------- -------------------- --------
60 45.05 ISE 14:33:46 1931527
------------- -------------- -------------------- --------
127 45.05 ISE 14:33:46 1931523
------------- -------------- -------------------- --------
150 45.05 ISE 14:33:46 1931525
------------- -------------- -------------------- --------
24 45.05 ISE 14:33:46 1931511
------------- -------------- -------------------- --------
7 45.04 ISE 14:34:28 1932643
------------- -------------- -------------------- --------
196 45.04 ISE 14:34:28 1932641
------------- -------------- -------------------- --------
211 45.04 ISE 14:34:28 1932639
------------- -------------- -------------------- --------
7 45.04 ISE 14:34:28 1932637
------------- -------------- -------------------- --------
283 45.04 ISE 14:35:06 1933772
------------- -------------- -------------------- --------
68 45.04 ISE 14:35:06 1933770
------------- -------------- -------------------- --------
73 45.04 ISE 14:35:16 1933938
------------- -------------- -------------------- --------
76 45.04 ISE 14:35:16 1933935
------------- -------------- -------------------- --------
91 45.04 ISE 14:35:16 1933933
------------- -------------- -------------------- --------
39 45.04 ISE 14:35:16 1933931
------------- -------------- -------------------- --------
33 45.04 ISE 14:35:17 1933999
------------- -------------- -------------------- --------
102 45.04 ISE 14:35:24 1934163
------------- -------------- -------------------- --------
127 45.04 ISE 14:35:24 1934161
------------- -------------- -------------------- --------
1 45.04 ISE 14:35:29 1934315
------------- -------------- -------------------- --------
23 45.04 ISE 14:35:29 1934313
------------- -------------- -------------------- --------
35 45.04 ISE 14:35:29 1934311
------------- -------------- -------------------- --------
127 45.04 ISE 14:35:36 1934409
------------- -------------- -------------------- --------
150 45.04 ISE 14:35:36 1934411
------------- -------------- -------------------- --------
113 45.04 ISE 14:35:36 1934407
------------- -------------- -------------------- --------
60 45.04 ISE 14:35:36 1934405
------------- -------------- -------------------- --------
132 45.04 ISE 14:35:36 1934403
------------- -------------- -------------------- --------
34 45.04 ISE 14:35:36 1934401
------------- -------------- -------------------- --------
99 45.05 ISE 14:36:23 1935573
------------- -------------- -------------------- --------
132 45.05 ISE 14:36:23 1935566
------------- -------------- -------------------- --------
150 45.05 ISE 14:36:23 1935568
------------- -------------- -------------------- --------
126 45.06 ISE 14:36:29 1935734
------------- -------------- -------------------- --------
17 45.06 ISE 14:36:29 1935725
------------- -------------- -------------------- --------
397 45.06 ISE 14:36:42 1936072
------------- -------------- -------------------- --------
150 45.06 ISE 14:36:42 1936070
------------- -------------- -------------------- --------
277 45.06 ISE 14:36:42 1936068
------------- -------------- -------------------- --------
63 45.06 ISE 14:36:42 1936066
------------- -------------- -------------------- --------
50 45.06 ISE 14:36:42 1936064
------------- -------------- -------------------- --------
150 45.06 ISE 14:37:02 1936515
------------- -------------- -------------------- --------
127 45.06 ISE 14:37:31 1937244
------------- -------------- -------------------- --------
60 45.06 ISE 14:37:31 1937242
------------- -------------- -------------------- --------
222 45.06 ISE 14:37:31 1937240
------------- -------------- -------------------- --------
177 45.06 ISE 14:37:31 1937232
------------- -------------- -------------------- --------
150 45.06 ISE 14:37:31 1937219
------------- -------------- -------------------- --------
127 45.06 ISE 14:37:31 1937221
------------- -------------- -------------------- --------
132 45.06 ISE 14:37:31 1937223
------------- -------------- -------------------- --------
60 45.06 ISE 14:37:31 1937225
------------- -------------- -------------------- --------
150 45.06 ISE 14:37:53 1937705
------------- -------------- -------------------- --------
99 45.06 ISE 14:37:53 1937707
------------- -------------- -------------------- --------
127 45.06 ISE 14:37:53 1937703
------------- -------------- -------------------- --------
60 45.06 ISE 14:37:53 1937701
------------- -------------- -------------------- --------
100 45.06 ISE 14:37:53 1937699
------------- -------------- -------------------- --------
45 45.06 ISE 14:37:53 1937697
------------- -------------- -------------------- --------
152 45.04 ISE 14:38:03 1938053
------------- -------------- -------------------- --------
566 45.05 ISE 14:38:03 1938051
------------- -------------- -------------------- --------
158 45.04 ISE 14:38:07 1938171
------------- -------------- -------------------- --------
77 45.04 ISE 14:38:29 1938610
------------- -------------- -------------------- --------
220 45.04 ISE 14:38:45 1938877
------------- -------------- -------------------- --------
44 45.04 ISE 14:38:45 1938875
------------- -------------- -------------------- --------
165 45.04 ISE 14:39:17 1940005
------------- -------------- -------------------- --------
74 45.04 ISE 14:39:19 1940039
------------- -------------- -------------------- --------
150 45.05 ISE 14:40:06 1941381
------------- -------------- -------------------- --------
104 45.05 ISE 14:40:06 1941379
------------- -------------- -------------------- --------
26 45.05 ISE 14:40:07 1941402
------------- -------------- -------------------- --------
172 45.05 ISE 14:40:07 1941400
------------- -------------- -------------------- --------
49 45.06 ISE 14:40:19 1941727
------------- -------------- -------------------- --------
73 45.06 ISE 14:40:19 1941729
------------- -------------- -------------------- --------
19 45.06 ISE 14:40:19 1941731
------------- -------------- -------------------- --------
167 45.06 ISE 14:40:26 1941959
------------- -------------- -------------------- --------
78 45.06 ISE 14:40:32 1942045
------------- -------------- -------------------- --------
204 45.06 ISE 14:40:32 1942043
------------- -------------- -------------------- --------
174 45.07 ISE 14:41:05 1942661
------------- -------------- -------------------- --------
40 45.07 ISE 14:41:16 1943021
------------- -------------- -------------------- --------
75 45.07 ISE 14:41:16 1943019
------------- -------------- -------------------- --------
1 45.07 ISE 14:41:16 1943017
------------- -------------- -------------------- --------
127 45.07 ISE 14:41:16 1943015
------------- -------------- -------------------- --------
205 45.07 ISE 14:41:20 1943095
------------- -------------- -------------------- --------
49 45.07 ISE 14:41:24 1943182
------------- -------------- -------------------- --------
65 45.07 ISE 14:41:25 1943196
------------- -------------- -------------------- --------
96 45.07 ISE 14:43:31 1946152
------------- -------------- -------------------- --------
17 45.07 ISE 14:43:31 1946150
------------- -------------- -------------------- --------
150 45.07 ISE 14:43:31 1946148
------------- -------------- -------------------- --------
132 45.07 ISE 14:43:31 1946146
------------- -------------- -------------------- --------
127 45.07 ISE 14:43:31 1946144
------------- -------------- -------------------- --------
392 45.07 ISE 14:43:31 1946142
------------- -------------- -------------------- --------
463 45.07 ISE 14:43:31 1946140
------------- -------------- -------------------- --------
85 45.07 ISE 14:43:31 1946138
------------- -------------- -------------------- --------
102 45.08 ISE 14:43:54 1946606
------------- -------------- -------------------- --------
60 45.08 ISE 14:43:54 1946604
------------- -------------- -------------------- --------
86 45.08 ISE 14:43:54 1946602
------------- -------------- -------------------- --------
50 45.08 ISE 14:43:54 1946600
------------- -------------- -------------------- --------
127 45.08 ISE 14:43:58 1946655
------------- -------------- -------------------- --------
132 45.08 ISE 14:43:58 1946653
------------- -------------- -------------------- --------
150 45.08 ISE 14:43:58 1946651
------------- -------------- -------------------- --------
112 45.07 ISE 14:44:39 1947687
------------- -------------- -------------------- --------
150 45.07 ISE 14:44:39 1947685
------------- -------------- -------------------- --------
132 45.07 ISE 14:44:39 1947683
------------- -------------- -------------------- --------
127 45.07 ISE 14:44:39 1947681
------------- -------------- -------------------- --------
425 45.07 ISE 14:44:39 1947662
------------- -------------- -------------------- --------
75 45.08 ISE 14:44:54 1947989
------------- -------------- -------------------- --------
95 45.08 ISE 14:44:54 1947987
------------- -------------- -------------------- --------
225 45.08 ISE 14:44:54 1947985
------------- -------------- -------------------- --------
127 45.07 ISE 14:46:21 1950051
------------- -------------- -------------------- --------
132 45.07 ISE 14:46:21 1950053
------------- -------------- -------------------- --------
150 45.07 ISE 14:46:21 1950055
------------- -------------- -------------------- --------
273 45.07 ISE 14:46:21 1950057
------------- -------------- -------------------- --------
193 45.08 ISE 14:46:21 1950044
------------- -------------- -------------------- --------
209 45.08 ISE 14:46:21 1950048
------------- -------------- -------------------- --------
132 45.08 ISE 14:46:21 1950046
------------- -------------- -------------------- --------
406 45.06 ISE 14:46:45 1950618
------------- -------------- -------------------- --------
8 45.06 ISE 14:46:45 1950616
------------- -------------- -------------------- --------
124 45.06 ISE 14:46:56 1950787
------------- -------------- -------------------- --------
21 45.06 ISE 14:46:56 1950785
------------- -------------- -------------------- --------
164 45.06 ISE 14:47:01 1950862
------------- -------------- -------------------- --------
282 45.06 ISE 14:47:01 1950860
------------- -------------- -------------------- --------
279 45.06 ISE 14:47:37 1952095
------------- -------------- -------------------- --------
167 45.05 ISE 14:48:21 1953157
------------- -------------- -------------------- --------
199 45.05 ISE 14:48:37 1953452
------------- -------------- -------------------- --------
65 45.05 ISE 14:49:09 1954233
------------- -------------- -------------------- --------
116 45.05 ISE 14:49:25 1954641
------------- -------------- -------------------- --------
67 45.05 ISE 14:49:33 1954816
------------- -------------- -------------------- --------
45 45.05 ISE 14:49:41 1955008
------------- -------------- -------------------- --------
72 45.05 ISE 14:49:41 1955006
------------- -------------- -------------------- --------
75 45.05 ISE 14:49:49 1955156
------------- -------------- -------------------- --------
96 45.05 ISE 14:49:57 1955301
------------- -------------- -------------------- --------
111 45.04 ISE 14:50:18 1955912
------------- -------------- -------------------- --------
150 45.03 ISE 14:50:18 1955910
------------- -------------- -------------------- --------
250 45.03 ISE 14:50:18 1955908
------------- -------------- -------------------- --------
387 45.05 ISE 14:50:18 1955896
------------- -------------- -------------------- --------
600 45.04 ISE 14:51:16 1957247
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:16 1957249
------------- -------------- -------------------- --------
127 45.04 ISE 14:51:16 1957251
------------- -------------- -------------------- --------
659 45.04 ISE 14:51:16 1957253
------------- -------------- -------------------- --------
442 45.04 ISE 14:51:16 1957241
------------- -------------- -------------------- --------
418 45.04 ISE 14:51:18 1957320
------------- -------------- -------------------- --------
600 45.04 ISE 14:51:18 1957318
------------- -------------- -------------------- --------
280 45.04 ISE 14:51:18 1957315
------------- -------------- -------------------- --------
333 45.04 ISE 14:51:18 1957313
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:22 1957434
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:22 1957430
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:22 1957423
------------- -------------- -------------------- --------
132 45.04 ISE 14:51:22 1957420
------------- -------------- -------------------- --------
129 45.04 ISE 14:51:22 1957417
------------- -------------- -------------------- --------
60 45.04 ISE 14:51:27 1957551
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:27 1957549
------------- -------------- -------------------- --------
127 45.04 ISE 14:51:27 1957547
------------- -------------- -------------------- --------
132 45.04 ISE 14:51:27 1957545
------------- -------------- -------------------- --------
119 45.04 ISE 14:51:27 1957543
------------- -------------- -------------------- --------
150 45.04 ISE 14:51:27 1957535
------------- -------------- -------------------- --------
1,716 45.04 ISE 14:51:27 1957537
------------- -------------- -------------------- --------
320 45.04 ISE 14:51:27 1957539
------------- -------------- -------------------- --------
1,650 45.04 ISE 14:51:27 1957541
------------- -------------- -------------------- --------
150 45.03 ISE 14:51:31 1957675
------------- -------------- -------------------- --------
41 45.03 ISE 14:51:31 1957662
------------- -------------- -------------------- --------
700 45.03 ISE 14:51:31 1957660
------------- -------------- -------------------- --------
50 45.03 ISE 14:51:31 1957658
------------- -------------- -------------------- --------
106 45.03 ISE 14:51:31 1957656
------------- -------------- -------------------- --------
100 45.02 ISE 14:51:58 1958342
------------- -------------- -------------------- --------
317 45.02 ISE 14:51:58 1958338
------------- -------------- -------------------- --------
426 45.02 ISE 14:51:58 1958340
------------- -------------- -------------------- --------
150 45.01 ISE 14:52:14 1958827
------------- -------------- -------------------- --------
150 45.01 ISE 14:52:14 1958825
------------- -------------- -------------------- --------
50 45.05 ISE 14:52:38 1959468
------------- -------------- -------------------- --------
60 45.05 ISE 14:52:38 1959466
------------- -------------- -------------------- --------
149 45.05 ISE 14:52:38 1959464
------------- -------------- -------------------- --------
2,584 45.05 ISE 14:52:38 1959462
------------- -------------- -------------------- --------
13 45.04 ISE 14:52:46 1959630
------------- -------------- -------------------- --------
127 45.04 ISE 14:52:46 1959628
------------- -------------- -------------------- --------
150 45.04 ISE 14:52:46 1959624
------------- -------------- -------------------- --------
75 45.04 ISE 14:52:46 1959620
------------- -------------- -------------------- --------
162 45.04 ISE 14:52:46 1959626
------------- -------------- -------------------- --------
113 45.04 ISE 14:52:46 1959622
------------- -------------- -------------------- --------
135 45.03 ISE 14:52:46 1959615
------------- -------------- -------------------- --------
432 45.03 ISE 14:52:46 1959613
------------- -------------- -------------------- --------
460 45.04 ISE 14:52:46 1959611
------------- -------------- -------------------- --------
127 45.03 ISE 14:53:30 1960622
------------- -------------- -------------------- --------
150 45.03 ISE 14:53:30 1960620
------------- -------------- -------------------- --------
132 45.03 ISE 14:53:30 1960618
------------- -------------- -------------------- --------
64 45.03 ISE 14:53:30 1960614
------------- -------------- -------------------- --------
72 45.03 ISE 14:53:30 1960612
------------- -------------- -------------------- --------
54 45.03 ISE 14:53:30 1960610
------------- -------------- -------------------- --------
311 45.02 ISE 14:53:34 1960768
------------- -------------- -------------------- --------
472 45.02 ISE 14:53:34 1960764
------------- -------------- -------------------- --------
159 45.02 ISE 14:53:34 1960766
------------- -------------- -------------------- --------
595 45.03 ISE 14:55:30 1963171
------------- -------------- -------------------- --------
159 45.03 ISE 14:55:30 1963166
------------- -------------- -------------------- --------
132 45.03 ISE 14:55:30 1963164
------------- -------------- -------------------- --------
150 45.03 ISE 14:55:30 1963162
------------- -------------- -------------------- --------
149 45.03 ISE 14:55:30 1963160
------------- -------------- -------------------- --------
159 45.10 ISE 14:55:47 1963641
------------- -------------- -------------------- --------
105 45.10 ISE 14:55:47 1963639
------------- -------------- -------------------- --------
150 45.10 ISE 14:55:47 1963637
------------- -------------- -------------------- --------
466 45.10 ISE 14:55:47 1963635
------------- -------------- -------------------- --------
1,120 45.10 ISE 14:55:47 1963633
------------- -------------- -------------------- --------
347 45.11 ISE 14:55:51 1963708
------------- -------------- -------------------- --------
60 45.11 ISE 14:55:51 1963706
------------- -------------- -------------------- --------
392 45.10 ISE 14:55:55 1963769
------------- -------------- -------------------- --------
426 45.10 ISE 14:55:55 1963767
------------- -------------- -------------------- --------
482 45.11 ISE 14:55:55 1963759
------------- -------------- -------------------- --------
450 45.11 ISE 14:56:17 1964358
------------- -------------- -------------------- --------
222 45.11 ISE 14:56:17 1964353
------------- -------------- -------------------- --------
98 45.12 ISE 14:56:35 1964806
------------- -------------- -------------------- --------
361 45.12 ISE 14:57:01 1965521
------------- -------------- -------------------- --------
51 45.12 ISE 14:57:01 1965519
------------- -------------- -------------------- --------
269 45.12 ISE 14:57:01 1965517
------------- -------------- -------------------- --------
127 45.12 ISE 14:57:01 1965515
------------- -------------- -------------------- --------
54 45.12 ISE 14:57:01 1965513
------------- -------------- -------------------- --------
150 45.12 ISE 14:57:01 1965511
------------- -------------- -------------------- --------
150 45.12 ISE 14:57:02 1965543
------------- -------------- -------------------- --------
132 45.12 ISE 14:57:02 1965541
------------- -------------- -------------------- --------
69 45.12 ISE 14:57:02 1965537
------------- -------------- -------------------- --------
159 45.12 ISE 14:57:02 1965539
------------- -------------- -------------------- --------
46 45.13 ISE 14:57:34 1966358
------------- -------------- -------------------- --------
60 45.13 ISE 14:57:34 1966356
------------- -------------- -------------------- --------
1 45.13 ISE 14:57:34 1966354
------------- -------------- -------------------- --------
150 45.13 ISE 14:57:34 1966352
------------- -------------- -------------------- --------
154 45.13 ISE 14:57:34 1966350
------------- -------------- -------------------- --------
90 45.13 ISE 14:58:04 1967100
------------- -------------- -------------------- --------
79 45.13 ISE 14:58:04 1967098
------------- -------------- -------------------- --------
150 45.13 ISE 14:58:04 1967096
------------- -------------- -------------------- --------
41 45.13 ISE 14:58:04 1967094
------------- -------------- -------------------- --------
98 45.13 ISE 14:58:04 1967092
------------- -------------- -------------------- --------
529 45.12 ISE 14:58:42 1967770
------------- -------------- -------------------- --------
553 45.12 ISE 14:59:16 1968606
------------- -------------- -------------------- --------
159 45.10 ISE 14:59:17 1968612
------------- -------------- -------------------- --------
150 45.10 ISE 14:59:17 1968614
------------- -------------- -------------------- --------
150 45.09 ISE 14:59:25 1968854
------------- -------------- -------------------- --------
6 45.09 ISE 14:59:25 1968851
------------- -------------- -------------------- --------
328 45.09 ISE 14:59:28 1968919
------------- -------------- -------------------- --------
147 45.09 ISE 14:59:28 1968917
------------- -------------- -------------------- --------
46 45.07 ISE 14:59:49 1969432
------------- -------------- -------------------- --------
423 45.07 ISE 14:59:55 1969524
------------- -------------- -------------------- --------
65 45.08 ISE 15:00:12 1971580
------------- -------------- -------------------- --------
203 45.10 ISE 15:01:00 1973438
------------- -------------- -------------------- --------
23 45.10 ISE 15:01:00 1973436
------------- -------------- -------------------- --------
76 45.12 ISE 15:01:14 1974223
------------- -------------- -------------------- --------
309 45.12 ISE 15:01:14 1974221
------------- -------------- -------------------- --------
86 45.12 ISE 15:01:14 1974218
------------- -------------- -------------------- --------
500 45.12 ISE 15:01:14 1974211
------------- -------------- -------------------- --------
150 45.12 ISE 15:01:14 1974213
------------- -------------- -------------------- --------
78 45.12 ISE 15:01:14 1974215
------------- -------------- -------------------- --------
20 45.12 ISE 15:01:14 1974208
------------- -------------- -------------------- --------
98 45.12 ISE 15:01:37 1974843
------------- -------------- -------------------- --------
113 45.12 ISE 15:01:37 1974841
------------- -------------- -------------------- --------
250 45.12 ISE 15:01:37 1974839
------------- -------------- -------------------- --------
113 45.12 ISE 15:01:38 1974882
------------- -------------- -------------------- --------
150 45.12 ISE 15:01:38 1974880
------------- -------------- -------------------- --------
60 45.12 ISE 15:02:38 1976618
------------- -------------- -------------------- --------
150 45.12 ISE 15:02:38 1976616
------------- -------------- -------------------- --------
200 45.12 ISE 15:02:38 1976610
------------- -------------- -------------------- --------
200 45.12 ISE 15:02:38 1976608
------------- -------------- -------------------- --------
159 45.12 ISE 15:02:38 1976614
------------- -------------- -------------------- --------
132 45.12 ISE 15:02:38 1976612
------------- -------------- -------------------- --------
368 45.11 ISE 15:02:42 1976783
------------- -------------- -------------------- --------
86 45.11 ISE 15:02:42 1976781
------------- -------------- -------------------- --------
2 45.11 ISE 15:02:42 1976779
------------- -------------- -------------------- --------
394 45.11 ISE 15:02:42 1976773
------------- -------------- -------------------- --------
550 45.10 ISE 15:03:00 1977223
------------- -------------- -------------------- --------
555 45.10 ISE 15:03:41 1978327
------------- -------------- -------------------- --------
393 45.12 ISE 15:04:59 1980572
------------- -------------- -------------------- --------
15 45.13 ISE 15:04:59 1980568
------------- -------------- -------------------- --------
159 45.13 ISE 15:04:59 1980570
------------- -------------- -------------------- --------
135 45.13 ISE 15:04:59 1980566
------------- -------------- -------------------- --------
150 45.13 ISE 15:04:59 1980562
------------- -------------- -------------------- --------
160 45.13 ISE 15:04:59 1980564
------------- -------------- -------------------- --------
20 45.12 ISE 15:04:59 1980554
------------- -------------- -------------------- --------
469 45.12 ISE 15:05:01 1980637
------------- -------------- -------------------- --------
160 45.12 ISE 15:05:01 1980628
------------- -------------- -------------------- --------
200 45.12 ISE 15:05:07 1980926
------------- -------------- -------------------- --------
400 45.12 ISE 15:05:08 1980961
------------- -------------- -------------------- --------
89 45.12 ISE 15:05:09 1981010
------------- -------------- -------------------- --------
400 45.12 ISE 15:05:10 1981035
------------- -------------- -------------------- --------
111 45.11 ISE 15:05:56 1982320
------------- -------------- -------------------- --------
150 45.11 ISE 15:05:56 1982318
------------- -------------- -------------------- --------
201 45.11 ISE 15:05:56 1982316
------------- -------------- -------------------- --------
581 45.11 ISE 15:05:56 1982314
------------- -------------- -------------------- --------
23 45.10 ISE 15:05:57 1982343
------------- -------------- -------------------- --------
120 45.10 ISE 15:05:57 1982341
------------- -------------- -------------------- --------
79 45.10 ISE 15:05:57 1982339
------------- -------------- -------------------- --------
262 45.10 ISE 15:05:57 1982337
------------- -------------- -------------------- --------
11 45.10 ISE 15:05:57 1982333
------------- -------------- -------------------- --------
276 45.10 ISE 15:05:57 1982335
------------- -------------- -------------------- --------
312 45.10 ISE 15:06:36 1983415
------------- -------------- -------------------- --------
129 45.10 ISE 15:06:36 1983413
------------- -------------- -------------------- --------
162 45.10 ISE 15:06:36 1983411
------------- -------------- -------------------- --------
150 45.10 ISE 15:06:36 1983409
------------- -------------- -------------------- --------
150 45.08 ISE 15:06:52 1983964
------------- -------------- -------------------- --------
422 45.09 ISE 15:06:52 1983959
------------- -------------- -------------------- --------
70 45.09 ISE 15:06:52 1983957
------------- -------------- -------------------- --------
45 45.08 ISE 15:07:34 1985236
------------- -------------- -------------------- --------
106 45.08 ISE 15:07:34 1985234
------------- -------------- -------------------- --------
103 45.08 ISE 15:07:34 1985238
------------- -------------- -------------------- --------
87 45.08 ISE 15:07:34 1985240
------------- -------------- -------------------- --------
16 45.08 ISE 15:07:34 1985232
------------- -------------- -------------------- --------
159 45.08 ISE 15:07:44 1985476
------------- -------------- -------------------- --------
39 45.08 ISE 15:07:44 1985474
------------- -------------- -------------------- --------
52 45.08 ISE 15:07:44 1985472
------------- -------------- -------------------- --------
67 45.08 ISE 15:07:44 1985470
------------- -------------- -------------------- --------
44 45.08 ISE 15:07:44 1985468
------------- -------------- -------------------- --------
25 45.08 ISE 15:07:44 1985466
------------- -------------- -------------------- --------
126 45.07 ISE 15:07:54 1985847
------------- -------------- -------------------- --------
132 45.07 ISE 15:07:54 1985845
------------- -------------- -------------------- --------
159 45.07 ISE 15:07:54 1985843
------------- -------------- -------------------- --------
307 45.07 ISE 15:07:54 1985837
------------- -------------- -------------------- --------
150 45.07 ISE 15:07:54 1985834
------------- -------------- -------------------- --------
3 45.07 ISE 15:07:54 1985832
------------- -------------- -------------------- --------
436 45.05 ISE 15:07:58 1986158
------------- -------------- -------------------- --------
109 45.06 ISE 15:09:24 1988871
------------- -------------- -------------------- --------
76 45.06 ISE 15:09:24 1988869
------------- -------------- -------------------- --------
52 45.06 ISE 15:09:24 1988841
------------- -------------- -------------------- --------
150 45.06 ISE 15:09:24 1988835
------------- -------------- -------------------- --------
159 45.06 ISE 15:09:24 1988839
------------- -------------- -------------------- --------
132 45.06 ISE 15:09:24 1988837
------------- -------------- -------------------- --------
160 45.06 ISE 15:09:24 1988833
------------- -------------- -------------------- --------
132 45.06 ISE 15:09:24 1988831
------------- -------------- -------------------- --------
159 45.06 ISE 15:09:24 1988829
------------- -------------- -------------------- --------
150 45.06 ISE 15:09:24 1988827
------------- -------------- -------------------- --------
412 45.06 ISE 15:09:27 1988951
------------- -------------- -------------------- --------
275 45.06 ISE 15:09:28 1988997
------------- -------------- -------------------- --------
358 45.06 ISE 15:09:59 1990165
------------- -------------- -------------------- --------
62 45.06 ISE 15:09:59 1990163
------------- -------------- -------------------- --------
124 45.05 ISE 15:11:41 1992887
------------- -------------- -------------------- --------
165 45.05 ISE 15:11:41 1992885
------------- -------------- -------------------- --------
159 45.05 ISE 15:11:41 1992883
------------- -------------- -------------------- --------
471 45.05 ISE 15:11:41 1992875
------------- -------------- -------------------- --------
140 45.05 ISE 15:12:03 1993449
------------- -------------- -------------------- --------
2 45.05 ISE 15:12:03 1993447
------------- -------------- -------------------- --------
33 45.05 ISE 15:12:07 1993645
------------- -------------- -------------------- --------
98 45.05 ISE 15:12:07 1993632
------------- -------------- -------------------- --------
69 45.05 ISE 15:12:37 1994476
------------- -------------- -------------------- --------
159 45.05 ISE 15:12:37 1994478
------------- -------------- -------------------- --------
67 45.05 ISE 15:12:45 1994612
------------- -------------- -------------------- --------
56 45.05 ISE 15:12:48 1994703
------------- -------------- -------------------- --------
76 45.05 ISE 15:12:51 1994794
------------- -------------- -------------------- --------
20 45.06 ISE 15:13:02 1995186
------------- -------------- -------------------- --------
50 45.06 ISE 15:13:02 1995184
------------- -------------- -------------------- --------
52 45.06 ISE 15:13:03 1995191
------------- -------------- -------------------- --------
25 45.06 ISE 15:13:13 1995446
------------- -------------- -------------------- --------
515 45.06 ISE 15:13:16 1995555
------------- -------------- -------------------- --------
400 45.08 ISE 15:13:21 1995725
------------- -------------- -------------------- --------
482 45.08 ISE 15:13:21 1995721
------------- -------------- -------------------- --------
103 45.08 ISE 15:13:21 1995719
------------- -------------- -------------------- --------
472 45.09 ISE 15:13:34 1996118
------------- -------------- -------------------- --------
97 45.08 ISE 15:13:59 1996692
------------- -------------- -------------------- --------
90 45.08 ISE 15:13:59 1996694
------------- -------------- -------------------- --------
199 45.08 ISE 15:14:06 1997026
------------- -------------- -------------------- --------
320 45.08 ISE 15:14:06 1997016
------------- -------------- -------------------- --------
874 45.08 ISE 15:14:06 1997014
------------- -------------- -------------------- --------
443 45.08 ISE 15:14:29 1997607
------------- -------------- -------------------- --------
112 45.08 ISE 15:14:29 1997605
------------- -------------- -------------------- --------
48 45.08 ISE 15:14:29 1997603
------------- -------------- -------------------- --------
60 45.08 ISE 15:14:49 1998054
------------- -------------- -------------------- --------
37 45.08 ISE 15:14:49 1998052
------------- -------------- -------------------- --------
272 45.08 ISE 15:14:49 1998058
------------- -------------- -------------------- --------
49 45.08 ISE 15:14:49 1998056
------------- -------------- -------------------- --------
42 45.08 ISE 15:14:49 1998050
------------- -------------- -------------------- --------
80 45.08 ISE 15:14:49 1998048
------------- -------------- -------------------- --------
150 45.07 ISE 15:15:25 1999275
------------- -------------- -------------------- --------
250 45.07 ISE 15:15:25 1999273
------------- -------------- -------------------- --------
231 45.07 ISE 15:15:25 1999271
------------- -------------- -------------------- --------
788 45.07 ISE 15:15:25 1999267
------------- -------------- -------------------- --------
97 45.08 ISE 15:16:12 2000525
------------- -------------- -------------------- --------
82 45.08 ISE 15:16:14 2000562
------------- -------------- -------------------- --------
21 45.08 ISE 15:16:15 2000654
------------- -------------- -------------------- --------
56 45.08 ISE 15:16:15 2000650
------------- -------------- -------------------- --------
23 45.08 ISE 15:16:21 2000786
------------- -------------- -------------------- --------
167 45.08 ISE 15:16:21 2000784
------------- -------------- -------------------- --------
24 45.08 ISE 15:16:21 2000782
------------- -------------- -------------------- --------
213 45.08 ISE 15:16:21 2000780
------------- -------------- -------------------- --------
49 45.08 ISE 15:16:21 2000778
------------- -------------- -------------------- --------
33 45.10 ISE 15:16:43 2001361
------------- -------------- -------------------- --------
400 45.10 ISE 15:16:43 2001359
------------- -------------- -------------------- --------
151 45.09 ISE 15:16:43 2001348
------------- -------------- -------------------- --------
18 45.09 ISE 15:16:43 2001334
------------- -------------- -------------------- --------
197 45.09 ISE 15:16:43 2001332
------------- -------------- -------------------- --------
253 45.10 ISE 15:16:51 2001526
------------- -------------- -------------------- --------
65 45.09 ISE 15:16:52 2001539
------------- -------------- -------------------- --------
479 45.09 ISE 15:16:52 2001537
------------- -------------- -------------------- --------
5 45.09 ISE 15:16:52 2001535
------------- -------------- -------------------- --------
500 45.07 ISE 15:16:55 2001578
------------- -------------- -------------------- --------
390 45.08 ISE 15:16:55 2001573
------------- -------------- -------------------- --------
427 45.08 ISE 15:16:55 2001571
------------- -------------- -------------------- --------
3 45.08 ISE 15:16:57 2001642
------------- -------------- -------------------- --------
133 45.10 ISE 15:17:07 2001953
------------- -------------- -------------------- --------
260 45.10 ISE 15:17:07 2001951
------------- -------------- -------------------- --------
260 45.10 ISE 15:17:07 2001942
------------- -------------- -------------------- --------
82 45.10 ISE 15:17:07 2001940
------------- -------------- -------------------- --------
150 45.10 ISE 15:17:07 2001938
------------- -------------- -------------------- --------
312 45.10 ISE 15:17:07 2001936
------------- -------------- -------------------- --------
150 45.09 ISE 15:17:08 2001977
------------- -------------- -------------------- --------
378 45.09 ISE 15:17:08 2001975
------------- -------------- -------------------- --------
260 45.10 ISE 15:17:23 2002487
------------- -------------- -------------------- --------
250 45.10 ISE 15:17:23 2002489
------------- -------------- -------------------- --------
52 45.10 ISE 15:17:23 2002491
------------- -------------- -------------------- --------
136 45.10 ISE 15:17:23 2002475
------------- -------------- -------------------- --------
62 45.10 ISE 15:17:23 2002473
------------- -------------- -------------------- --------
200 45.10 ISE 15:17:23 2002471
------------- -------------- -------------------- --------
187 45.08 ISE 15:17:31 2002749
------------- -------------- -------------------- --------
421 45.09 ISE 15:17:31 2002732
------------- -------------- -------------------- --------
97 45.09 ISE 15:17:31 2002730
------------- -------------- -------------------- --------
61 45.09 ISE 15:17:31 2002728
------------- -------------- -------------------- --------
150 45.09 ISE 15:17:31 2002726
------------- -------------- -------------------- --------
54 45.09 ISE 15:17:31 2002724
------------- -------------- -------------------- --------
178 45.10 ISE 15:17:31 2002718
------------- -------------- -------------------- --------
260 45.10 ISE 15:17:31 2002716
------------- -------------- -------------------- --------
92 45.09 ISE 15:17:31 2002714
------------- -------------- -------------------- --------
11 45.09 ISE 15:17:31 2002712
------------- -------------- -------------------- --------
49 45.08 ISE 15:17:32 2002758
------------- -------------- -------------------- --------
255 45.08 ISE 15:17:32 2002756
------------- -------------- -------------------- --------
522 45.08 ISE 15:18:01 2003570
------------- -------------- -------------------- --------
149 45.09 ISE 15:18:01 2003567
------------- -------------- -------------------- --------
300 45.09 ISE 15:18:01 2003565
------------- -------------- -------------------- --------
276 45.07 ISE 15:18:10 2003865
------------- -------------- -------------------- --------
150 45.07 ISE 15:18:10 2003863
------------- -------------- -------------------- --------
417 45.06 ISE 15:18:25 2004306
------------- -------------- -------------------- --------
60 45.10 ISE 15:20:04 2007005
------------- -------------- -------------------- --------
250 45.10 ISE 15:20:04 2007003
------------- -------------- -------------------- --------
260 45.10 ISE 15:20:04 2007001
------------- -------------- -------------------- --------
150 45.10 ISE 15:20:04 2006999
------------- -------------- -------------------- --------
60 45.10 ISE 15:20:08 2007175
------------- -------------- -------------------- --------
385 45.10 ISE 15:20:08 2007173
------------- -------------- -------------------- --------
431 45.10 ISE 15:20:16 2007393
------------- -------------- -------------------- --------
258 45.10 ISE 15:20:16 2007391
------------- -------------- -------------------- --------
110 45.10 ISE 15:20:16 2007383
------------- -------------- -------------------- --------
47 45.10 ISE 15:20:16 2007385
------------- -------------- -------------------- --------
1,561 45.11 ISE 15:20:32 2007819
------------- -------------- -------------------- --------
223 45.11 ISE 15:20:32 2007817
------------- -------------- -------------------- --------
357 45.10 ISE 15:21:14 2008923
------------- -------------- -------------------- --------
75 45.10 ISE 15:21:14 2008921
------------- -------------- -------------------- --------
17 45.16 ISE 15:22:21 2010457
------------- -------------- -------------------- --------
50 45.17 ISE 15:22:24 2010522
------------- -------------- -------------------- --------
107 45.17 ISE 15:22:29 2010631
------------- -------------- -------------------- --------
421 45.17 ISE 15:22:37 2010814
------------- -------------- -------------------- --------
473 45.17 ISE 15:22:37 2010812
------------- -------------- -------------------- --------
308 45.17 ISE 15:22:37 2010810
------------- -------------- -------------------- --------
130 45.16 ISE 15:22:45 2010996
------------- -------------- -------------------- --------
150 45.17 ISE 15:22:45 2010992
------------- -------------- -------------------- --------
250 45.17 ISE 15:22:45 2010990
------------- -------------- -------------------- --------
479 45.17 ISE 15:23:29 2012181
------------- -------------- -------------------- --------
150 45.17 ISE 15:23:29 2012179
------------- -------------- -------------------- --------
313 45.17 ISE 15:23:29 2012175
------------- -------------- -------------------- --------
260 45.17 ISE 15:23:29 2012173
------------- -------------- -------------------- --------
150 45.17 ISE 15:23:29 2012171
------------- -------------- -------------------- --------
146 45.17 ISE 15:23:29 2012169
------------- -------------- -------------------- --------
752 45.17 ISE 15:23:29 2012160
------------- -------------- -------------------- --------
190 45.17 ISE 15:23:29 2012158
------------- -------------- -------------------- --------
11 45.18 ISE 15:24:42 2014781
------------- -------------- -------------------- --------
135 45.18 ISE 15:24:42 2014779
------------- -------------- -------------------- --------
56 45.18 ISE 15:24:42 2014777
------------- -------------- -------------------- --------
22 45.18 ISE 15:24:42 2014775
------------- -------------- -------------------- --------
70 45.19 ISE 15:24:43 2014802
------------- -------------- -------------------- --------
130 45.20 ISE 15:24:52 2014962
------------- -------------- -------------------- --------
150 45.22 ISE 15:24:58 2015046
------------- -------------- -------------------- --------
230 45.22 ISE 15:24:58 2015044
------------- -------------- -------------------- --------
67 45.22 ISE 15:24:58 2015042
------------- -------------- -------------------- --------
33 45.22 ISE 15:24:58 2015040
------------- -------------- -------------------- --------
129 45.22 ISE 15:24:58 2015038
------------- -------------- -------------------- --------
256 45.22 ISE 15:25:03 2015313
------------- -------------- -------------------- --------
45 45.22 ISE 15:25:03 2015317
------------- -------------- -------------------- --------
146 45.22 ISE 15:25:03 2015315
------------- -------------- -------------------- --------
313 45.22 ISE 15:25:03 2015311
------------- -------------- -------------------- --------
150 45.22 ISE 15:25:03 2015309
------------- -------------- -------------------- --------
136 45.22 ISE 15:25:09 2015663
------------- -------------- -------------------- --------
256 45.22 ISE 15:25:09 2015661
------------- -------------- -------------------- --------
400 45.22 ISE 15:25:09 2015659
------------- -------------- -------------------- --------
260 45.22 ISE 15:25:09 2015657
------------- -------------- -------------------- --------
313 45.22 ISE 15:25:09 2015655
------------- -------------- -------------------- --------
150 45.22 ISE 15:25:09 2015653
------------- -------------- -------------------- --------
454 45.20 ISE 15:25:20 2016334
------------- -------------- -------------------- --------
168 45.19 ISE 15:26:06 2017783
------------- -------------- -------------------- --------
137 45.19 ISE 15:26:06 2017781
------------- -------------- -------------------- --------
150 45.19 ISE 15:26:06 2017779
------------- -------------- -------------------- --------
461 45.20 ISE 15:26:41 2018642
------------- -------------- -------------------- --------
456 45.20 ISE 15:28:24 2021306
------------- -------------- -------------------- --------
361 45.19 ISE 15:31:22 2026337
------------- -------------- -------------------- --------
30 45.19 ISE 15:31:22 2026339
------------- -------------- -------------------- --------
76 45.21 ISE 15:32:29 2027987
------------- -------------- -------------------- --------
71 45.22 ISE 15:33:29 2029797
------------- -------------- -------------------- --------
50 45.22 ISE 15:33:45 2030164
------------- -------------- -------------------- --------
67 45.22 ISE 15:33:45 2030162
------------- -------------- -------------------- --------
50 45.22 ISE 15:33:45 2030160
------------- -------------- -------------------- --------
55 45.22 ISE 15:33:45 2030158
------------- -------------- -------------------- --------
167 45.22 ISE 15:33:45 2030156
------------- -------------- -------------------- --------
24 45.22 ISE 15:36:21 2034002
------------- -------------- -------------------- --------
71 45.22 ISE 15:36:59 2034714
------------- -------------- -------------------- --------
137 45.22 ISE 15:38:44 2037156
------------- -------------- -------------------- --------
129 45.22 ISE 15:38:44 2037146
------------- -------------- -------------------- --------
100 45.22 ISE 15:38:44 2037148
------------- -------------- -------------------- --------
100 45.22 ISE 15:38:44 2037151
------------- -------------- -------------------- --------
342 45.22 ISE 15:38:44 2037141
------------- -------------- -------------------- --------
422 45.22 ISE 15:38:44 2037139
------------- -------------- -------------------- --------
475 45.22 ISE 15:42:12 2042796
------------- -------------- -------------------- --------
387 45.20 ISE 15:43:05 2043987
------------- -------------- -------------------- --------
253 45.20 ISE 15:43:41 2044904
------------- -------------- -------------------- --------
200 45.20 ISE 15:43:41 2044902
------------- -------------- -------------------- --------
154 45.17 ISE 15:44:59 2047220
------------- -------------- -------------------- --------
462 45.22 ISE 15:45:34 2048382
------------- -------------- -------------------- --------
195 45.25 ISE 15:50:37 2055488
------------- -------------- -------------------- --------
150 45.25 ISE 15:50:37 2055482
------------- -------------- -------------------- --------
203 45.25 ISE 15:50:37 2055484
------------- -------------- -------------------- --------
60 45.25 ISE 15:50:37 2055486
------------- -------------- -------------------- --------
150 45.25 ISE 15:50:37 2055490
------------- -------------- -------------------- --------
200 45.25 ISE 15:50:37 2055492
------------- -------------- -------------------- --------
200 45.25 ISE 15:50:37 2055494
------------- -------------- -------------------- --------
17 45.25 ISE 15:50:37 2055496
------------- -------------- -------------------- --------
175 45.25 ISE 15:50:37 2055480
------------- -------------- -------------------- --------
459 45.23 ISE 15:51:58 2057374
------------- -------------- -------------------- --------
195 45.22 ISE 15:55:48 2061910
------------- -------------- -------------------- --------
49 45.22 ISE 15:55:48 2061912
------------- -------------- -------------------- --------
150 45.22 ISE 15:55:48 2061908
------------- -------------- -------------------- --------
25 45.22 ISE 15:55:48 2061906
------------- -------------- -------------------- --------
218 45.22 ISE 15:55:48 2061904
------------- -------------- -------------------- --------
150 45.22 ISE 15:55:48 2061902
------------- -------------- -------------------- --------
466 45.22 ISE 15:57:55 2065162
------------- -------------- -------------------- --------
100 45.24 ISE 15:58:21 2065662
------------- -------------- -------------------- --------
165 45.24 ISE 15:58:21 2065660
------------- -------------- -------------------- --------
394 45.23 ISE 15:58:22 2065675
------------- -------------- -------------------- --------
175 45.25 ISE 15:59:03 2066525
------------- -------------- -------------------- --------
432 45.25 ISE 15:59:03 2066513
------------- -------------- -------------------- --------
427 45.25 ISE 15:59:03 2066511
------------- -------------- -------------------- --------
134 45.23 ISE 15:59:55 2068622
------------- -------------- -------------------- --------
16 45.23 ISE 15:59:55 2068601
------------- -------------- -------------------- --------
98 45.23 ISE 15:59:55 2068599
------------- -------------- -------------------- --------
100 45.23 ISE 15:59:55 2068597
------------- -------------- -------------------- --------
105 45.23 ISE 15:59:55 2068595
------------- -------------- -------------------- --------
402 45.24 ISE 15:59:55 2068593
------------- -------------- -------------------- --------
109 45.25 ISE 16:00:37 2071252
------------- -------------- -------------------- --------
367 45.25 ISE 16:00:37 2071250
------------- -------------- -------------------- --------
466 45.24 ISE 16:00:42 2071409
------------- -------------- -------------------- --------
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
POSNKPBBOBKDBPD
(END) Dow Jones Newswires
May 16, 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
