TIDMCRH
RNS Number : 7242A
CRH PLC
26 May 2023
26(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 25(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: 199,666 84,914
----------------------------------- ----------------- -----------------------
Highest price paid per share: EUR45.0300 GBp 3,913.0000
----------------------------------- ----------------- -----------------------
Lowest price paid per share: EUR43.9800 GBp 3,819.0000
----------------------------------- ----------------- -----------------------
Volume weighted average price EUR44.5778 GBp 3,872.0734
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 19,043,421
of its ordinary shares in treasury which represents 2.532% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
733,096,917 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 25(th)
May 2023 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
*Being an amount equal to EUR690 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
-----------
LEI 549300MIDJNNTH068E74
------------- ------------- ---------------------------------
ISIN: IE0001827041
------------- ------------- ---------------------------------
Intermediary name: UBS Europe SE
---------------------------- ---------------------------------
Intermediary code: UBSWDE24
---------------------------- ----------- --------------------
Time zone: BST
------------- ------------- ----------- --------------------
Currency: EUR & GBp (as indicated
below)
------------- ------------- ---------------------------------
Date of Transactions: 25/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 44.5778 199,666
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,872.0734 84,914
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
295 3,867 LSE 08:19:48 1637600
------------- ----------- -------------------- -----------
52 3,867 LSE 08:19:48 1637598
------------- ----------- -------------------- -----------
48 3,871 LSE 08:21:37 1641244
------------- ----------- -------------------- -----------
385 3,871 LSE 08:21:37 1641242
------------- ----------- -------------------- -----------
391 3,869 LSE 08:21:51 1641746
------------- ----------- -------------------- -----------
338 3,867 LSE 08:22:14 1642680
------------- ----------- -------------------- -----------
300 3,866 LSE 08:22:26 1643084
------------- ----------- -------------------- -----------
29 3,865 LSE 08:23:53 1645762
------------- ----------- -------------------- -----------
300 3,865 LSE 08:23:53 1645760
------------- ----------- -------------------- -----------
30 3,865 LSE 08:23:53 1645758
------------- ----------- -------------------- -----------
110 3,863 LSE 08:24:26 1646937
------------- ----------- -------------------- -----------
196 3,863 LSE 08:24:26 1646933
------------- ----------- -------------------- -----------
310 3,864 LSE 08:24:26 1646886
------------- ----------- -------------------- -----------
302 3,861 LSE 08:25:50 1649635
------------- ----------- -------------------- -----------
362 3,865 LSE 08:27:26 1652923
------------- ----------- -------------------- -----------
323 3,864 LSE 08:28:10 1654886
------------- ----------- -------------------- -----------
273 3,864 LSE 08:30:13 1659007
------------- ----------- -------------------- -----------
85 3,864 LSE 08:30:13 1659003
------------- ----------- -------------------- -----------
318 3,863 LSE 08:30:13 1658996
------------- ----------- -------------------- -----------
297 3,862 LSE 08:30:15 1659256
------------- ----------- -------------------- -----------
244 3,861 LSE 08:30:18 1659557
------------- ----------- -------------------- -----------
83 3,861 LSE 08:30:18 1659555
------------- ----------- -------------------- -----------
341 3,852 LSE 08:31:37 1662961
------------- ----------- -------------------- -----------
309 3,854 LSE 08:34:12 1669085
------------- ----------- -------------------- -----------
314 3,854 LSE 08:34:12 1669079
------------- ----------- -------------------- -----------
41 3,843 LSE 08:38:52 1679140
------------- ----------- -------------------- -----------
300 3,843 LSE 08:38:52 1679138
------------- ----------- -------------------- -----------
366 3,845 LSE 08:40:34 1683382
------------- ----------- -------------------- -----------
324 3,845 LSE 08:40:34 1683362
------------- ----------- -------------------- -----------
360 3,849 LSE 08:42:12 1686678
------------- ----------- -------------------- -----------
322 3,847 LSE 08:42:39 1687550
------------- ----------- -------------------- -----------
273 3,846 LSE 08:42:40 1687594
------------- ----------- -------------------- -----------
30 3,846 LSE 08:42:40 1687592
------------- ----------- -------------------- -----------
313 3,842 LSE 08:44:08 1691000
------------- ----------- -------------------- -----------
33 3,833 LSE 08:49:00 1701788
------------- ----------- -------------------- -----------
149 3,833 LSE 08:49:00 1701790
------------- ----------- -------------------- -----------
131 3,833 LSE 08:49:00 1701792
------------- ----------- -------------------- -----------
347 3,838 LSE 08:50:11 1704667
------------- ----------- -------------------- -----------
321 3,828 LSE 08:53:55 1713239
------------- ----------- -------------------- -----------
349 3,827 LSE 08:53:57 1713374
------------- ----------- -------------------- -----------
131 3,827 LSE 08:53:57 1713367
------------- ----------- -------------------- -----------
286 3,827 LSE 08:53:57 1713365
------------- ----------- -------------------- -----------
332 3,828 LSE 08:55:22 1716410
------------- ----------- -------------------- -----------
297 3,828 LSE 08:55:22 1716408
------------- ----------- -------------------- -----------
71 3,828 LSE 08:55:22 1716406
------------- ----------- -------------------- -----------
400 3,828 LSE 08:55:41 1717056
------------- ----------- -------------------- -----------
354 3,827 LSE 08:55:53 1717472
------------- ----------- -------------------- -----------
327 3,828 LSE 08:57:02 1720131
------------- ----------- -------------------- -----------
106 3,826 LSE 08:57:36 1721546
------------- ----------- -------------------- -----------
240 3,826 LSE 08:57:36 1721544
------------- ----------- -------------------- -----------
110 3,825 LSE 08:58:22 1723285
------------- ----------- -------------------- -----------
225 3,825 LSE 08:58:22 1723283
------------- ----------- -------------------- -----------
352 3,819 LSE 08:59:55 1727296
------------- ----------- -------------------- -----------
66 3,820 LSE 08:59:55 1727293
------------- ----------- -------------------- -----------
298 3,820 LSE 08:59:55 1727291
------------- ----------- -------------------- -----------
400 3,826 LSE 09:03:05 1733243
------------- ----------- -------------------- -----------
400 3,826 LSE 09:03:06 1733249
------------- ----------- -------------------- -----------
200 3,826 LSE 09:03:43 1734393
------------- ----------- -------------------- -----------
314 3,834 LSE 09:05:14 1737051
------------- ----------- -------------------- -----------
300 3,837 LSE 09:07:05 1739827
------------- ----------- -------------------- -----------
66 3,837 LSE 09:07:05 1739829
------------- ----------- -------------------- -----------
307 3,837 LSE 09:08:02 1741208
------------- ----------- -------------------- -----------
308 3,842 LSE 09:09:22 1746070
------------- ----------- -------------------- -----------
356 3,842 LSE 09:09:22 1746064
------------- ----------- -------------------- -----------
361 3,842 LSE 09:09:22 1746061
------------- ----------- -------------------- -----------
308 3,841 LSE 09:10:20 1747604
------------- ----------- -------------------- -----------
1 3,840 LSE 09:10:33 1747949
------------- ----------- -------------------- -----------
368 3,840 LSE 09:10:33 1747947
------------- ----------- -------------------- -----------
297 3,838 LSE 09:12:28 1750860
------------- ----------- -------------------- -----------
335 3,837 LSE 09:13:01 1751765
------------- ----------- -------------------- -----------
347 3,836 LSE 09:13:27 1752407
------------- ----------- -------------------- -----------
155 3,833 LSE 09:13:43 1752854
------------- ----------- -------------------- -----------
189 3,833 LSE 09:13:43 1752852
------------- ----------- -------------------- -----------
186 3,834 LSE 09:13:43 1752845
------------- ----------- -------------------- -----------
221 3,834 LSE 09:13:43 1752843
------------- ----------- -------------------- -----------
400 3,839 LSE 09:15:12 1755076
------------- ----------- -------------------- -----------
400 3,839 LSE 09:15:13 1755095
------------- ----------- -------------------- -----------
347 3,838 LSE 09:15:18 1755295
------------- ----------- -------------------- -----------
318 3,837 LSE 09:15:23 1755393
------------- ----------- -------------------- -----------
365 3,835 LSE 09:15:38 1755758
------------- ----------- -------------------- -----------
70 3,836 LSE 09:15:38 1755750
------------- ----------- -------------------- -----------
252 3,836 LSE 09:15:38 1755748
------------- ----------- -------------------- -----------
383 3,839 LSE 09:16:49 1757632
------------- ----------- -------------------- -----------
245 3,841 LSE 09:17:02 1757954
------------- ----------- -------------------- -----------
359 3,840 LSE 09:17:15 1758159
------------- ----------- -------------------- -----------
355 3,840 LSE 09:17:15 1758157
------------- ----------- -------------------- -----------
349 3,841 LSE 09:17:15 1758154
------------- ----------- -------------------- -----------
102 3,837 LSE 09:17:23 1758405
------------- ----------- -------------------- -----------
220 3,837 LSE 09:17:23 1758403
------------- ----------- -------------------- -----------
27 3,837 LSE 09:17:23 1758401
------------- ----------- -------------------- -----------
330 3,839 LSE 09:17:23 1758391
------------- ----------- -------------------- -----------
134 3,839 LSE 09:18:02 1759376
------------- ----------- -------------------- -----------
200 3,840 LSE 09:18:02 1759374
------------- ----------- -------------------- -----------
200 3,841 LSE 09:18:24 1759865
------------- ----------- -------------------- -----------
300 3,845 LSE 09:20:20 1762995
------------- ----------- -------------------- -----------
324 3,845 LSE 09:20:20 1762993
------------- ----------- -------------------- -----------
354 3,844 LSE 09:21:32 1765446
------------- ----------- -------------------- -----------
416 3,845 LSE 09:22:09 1766488
------------- ----------- -------------------- -----------
94 3,850 LSE 09:23:27 1768151
------------- ----------- -------------------- -----------
147 3,850 LSE 09:23:27 1768149
------------- ----------- -------------------- -----------
208 3,850 LSE 09:23:27 1768147
------------- ----------- -------------------- -----------
146 3,850 LSE 09:23:29 1768228
------------- ----------- -------------------- -----------
84 3,850 LSE 09:23:29 1768226
------------- ----------- -------------------- -----------
94 3,850 LSE 09:23:29 1768224
------------- ----------- -------------------- -----------
307 3,849 LSE 09:23:31 1768305
------------- ----------- -------------------- -----------
414 3,849 LSE 09:23:31 1768303
------------- ----------- -------------------- -----------
181 3,850 LSE 09:25:12 1770771
------------- ----------- -------------------- -----------
134 3,850 LSE 09:25:12 1770769
------------- ----------- -------------------- -----------
324 3,848 LSE 09:25:45 1771556
------------- ----------- -------------------- -----------
311 3,855 LSE 09:26:27 1772727
------------- ----------- -------------------- -----------
314 3,856 LSE 09:28:23 1776123
------------- ----------- -------------------- -----------
217 3,855 LSE 09:28:35 1776417
------------- ----------- -------------------- -----------
137 3,855 LSE 09:28:35 1776415
------------- ----------- -------------------- -----------
344 3,856 LSE 09:29:12 1777428
------------- ----------- -------------------- -----------
191 3,857 LSE 09:29:12 1777421
------------- ----------- -------------------- -----------
162 3,857 LSE 09:29:12 1777419
------------- ----------- -------------------- -----------
322 3,855 LSE 09:29:39 1778113
------------- ----------- -------------------- -----------
312 3,850 LSE 09:30:54 1780120
------------- ----------- -------------------- -----------
363 3,847 LSE 09:33:27 1783551
------------- ----------- -------------------- -----------
200 3,853 LSE 09:36:10 1788068
------------- ----------- -------------------- -----------
69 3,853 LSE 09:38:30 1792083
------------- ----------- -------------------- -----------
241 3,853 LSE 09:38:30 1792075
------------- ----------- -------------------- -----------
23 3,853 LSE 09:38:30 1792073
------------- ----------- -------------------- -----------
305 3,853 LSE 09:38:30 1792056
------------- ----------- -------------------- -----------
340 3,853 LSE 09:38:30 1792046
------------- ----------- -------------------- -----------
203 3,853 LSE 09:38:30 1792037
------------- ----------- -------------------- -----------
127 3,853 LSE 09:38:30 1792039
------------- ----------- -------------------- -----------
308 3,856 LSE 09:46:45 1807930
------------- ----------- -------------------- -----------
49 3,856 LSE 09:46:45 1807928
------------- ----------- -------------------- -----------
343 3,871 LSE 09:53:23 1826967
------------- ----------- -------------------- -----------
363 3,875 LSE 09:57:46 1834480
------------- ----------- -------------------- -----------
240 3,875 LSE 09:57:46 1834474
------------- ----------- -------------------- -----------
103 3,875 LSE 09:57:46 1834472
------------- ----------- -------------------- -----------
328 3,879 LSE 10:04:53 1845762
------------- ----------- -------------------- -----------
325 3,876 LSE 10:11:45 1855492
------------- ----------- -------------------- -----------
366 3,877 LSE 10:33:01 1884947
------------- ----------- -------------------- -----------
298 3,871 LSE 11:04:43 1928567
------------- ----------- -------------------- -----------
301 3,873 LSE 11:13:08 1933732
------------- ----------- -------------------- -----------
227 3,874 LSE 11:26:20 1942959
------------- ----------- -------------------- -----------
95 3,874 LSE 11:26:20 1942957
------------- ----------- -------------------- -----------
348 3,870 LSE 11:40:10 1952689
------------- ----------- -------------------- -----------
364 3,866 LSE 11:56:44 1964055
------------- ----------- -------------------- -----------
348 3,859 LSE 12:10:35 1974175
------------- ----------- -------------------- -----------
366 3,862 LSE 12:25:05 1983859
------------- ----------- -------------------- -----------
266 3,859 LSE 12:37:11 1992039
------------- ----------- -------------------- -----------
89 3,859 LSE 12:37:11 1992042
------------- ----------- -------------------- -----------
399 3,860 LSE 12:42:08 1995782
------------- ----------- -------------------- -----------
99 3,862 LSE 12:43:45 1996770
------------- ----------- -------------------- -----------
248 3,862 LSE 12:43:45 1996768
------------- ----------- -------------------- -----------
304 3,863 LSE 12:44:47 1997510
------------- ----------- -------------------- -----------
11 3,863 LSE 12:44:47 1997508
------------- ----------- -------------------- -----------
119 3,862 LSE 12:45:38 1997994
------------- ----------- -------------------- -----------
195 3,862 LSE 12:45:38 1997992
------------- ----------- -------------------- -----------
340 3,866 LSE 12:49:27 2000457
------------- ----------- -------------------- -----------
150 3,865 LSE 12:55:11 2004575
------------- ----------- -------------------- -----------
216 3,865 LSE 12:55:11 2004573
------------- ----------- -------------------- -----------
51 3,864 LSE 12:55:12 2004594
------------- ----------- -------------------- -----------
314 3,864 LSE 12:55:12 2004596
------------- ----------- -------------------- -----------
50 3,865 LSE 12:59:00 2007326
------------- ----------- -------------------- -----------
129 3,865 LSE 12:59:00 2007324
------------- ----------- -------------------- -----------
174 3,865 LSE 12:59:00 2007322
------------- ----------- -------------------- -----------
322 3,863 LSE 12:59:58 2008295
------------- ----------- -------------------- -----------
164 3,864 LSE 13:02:38 2010352
------------- ----------- -------------------- -----------
178 3,864 LSE 13:02:38 2010350
------------- ----------- -------------------- -----------
351 3,865 LSE 13:04:32 2011573
------------- ----------- -------------------- -----------
199 3,864 LSE 13:04:50 2011759
------------- ----------- -------------------- -----------
112 3,864 LSE 13:04:50 2011757
------------- ----------- -------------------- -----------
363 3,864 LSE 13:06:07 2012683
------------- ----------- -------------------- -----------
107 3,865 LSE 13:13:32 2017813
------------- ----------- -------------------- -----------
110 3,865 LSE 13:13:32 2017811
------------- ----------- -------------------- -----------
268 3,865 LSE 13:13:32 2017807
------------- ----------- -------------------- -----------
47 3,865 LSE 13:13:32 2017809
------------- ----------- -------------------- -----------
329 3,864 LSE 13:13:45 2018010
------------- ----------- -------------------- -----------
40 3,864 LSE 13:13:45 2018008
------------- ----------- -------------------- -----------
188 3,864 LSE 13:16:40 2019864
------------- ----------- -------------------- -----------
160 3,864 LSE 13:16:40 2019862
------------- ----------- -------------------- -----------
321 3,863 LSE 13:16:53 2020103
------------- ----------- -------------------- -----------
278 3,869 LSE 13:20:37 2024024
------------- ----------- -------------------- -----------
69 3,869 LSE 13:20:37 2024022
------------- ----------- -------------------- -----------
146 3,868 LSE 13:21:30 2024910
------------- ----------- -------------------- -----------
39 3,868 LSE 13:24:33 2027108
------------- ----------- -------------------- -----------
170 3,868 LSE 13:24:33 2027110
------------- ----------- -------------------- -----------
115 3,866 LSE 13:26:40 2028485
------------- ----------- -------------------- -----------
226 3,866 LSE 13:26:40 2028483
------------- ----------- -------------------- -----------
113 3,869 LSE 13:32:53 2035551
------------- ----------- -------------------- -----------
187 3,869 LSE 13:32:53 2035549
------------- ----------- -------------------- -----------
90 3,868 LSE 13:33:08 2035890
------------- ----------- -------------------- -----------
243 3,868 LSE 13:33:08 2035888
------------- ----------- -------------------- -----------
351 3,866 LSE 13:33:21 2036156
------------- ----------- -------------------- -----------
317 3,866 LSE 13:33:21 2036154
------------- ----------- -------------------- -----------
262 3,875 LSE 13:40:58 2042940
------------- ----------- -------------------- -----------
103 3,875 LSE 13:40:58 2042938
------------- ----------- -------------------- -----------
136 3,875 LSE 13:40:58 2042927
------------- ----------- -------------------- -----------
261 3,875 LSE 13:40:58 2042929
------------- ----------- -------------------- -----------
251 3,883 LSE 13:43:26 2045372
------------- ----------- -------------------- -----------
101 3,883 LSE 13:43:26 2045370
------------- ----------- -------------------- -----------
353 3,882 LSE 13:43:53 2045768
------------- ----------- -------------------- -----------
67 3,887 LSE 13:45:15 2046855
------------- ----------- -------------------- -----------
300 3,887 LSE 13:45:15 2046853
------------- ----------- -------------------- -----------
317 3,892 LSE 13:48:09 2049660
------------- ----------- -------------------- -----------
358 3,892 LSE 13:48:54 2050270
------------- ----------- -------------------- -----------
21 3,888 LSE 13:53:03 2054586
------------- ----------- -------------------- -----------
334 3,888 LSE 13:53:03 2054584
------------- ----------- -------------------- -----------
292 3,891 LSE 13:58:03 2059660
------------- ----------- -------------------- -----------
51 3,891 LSE 13:58:03 2059658
------------- ----------- -------------------- -----------
105 3,889 LSE 14:01:02 2063453
------------- ----------- -------------------- -----------
263 3,889 LSE 14:01:02 2063455
------------- ----------- -------------------- -----------
264 3,887 LSE 14:07:54 2070301
------------- ----------- -------------------- -----------
99 3,887 LSE 14:07:54 2070299
------------- ----------- -------------------- -----------
317 3,886 LSE 14:10:11 2072864
------------- ----------- -------------------- -----------
348 3,885 LSE 14:10:45 2073307
------------- ----------- -------------------- -----------
400 3,884 LSE 14:17:39 2080806
------------- ----------- -------------------- -----------
106 3,883 LSE 14:19:21 2082725
------------- ----------- -------------------- -----------
218 3,883 LSE 14:19:21 2082723
------------- ----------- -------------------- -----------
370 3,883 LSE 14:19:21 2082691
------------- ----------- -------------------- -----------
316 3,880 LSE 14:22:28 2086954
------------- ----------- -------------------- -----------
12 3,880 LSE 14:22:28 2086952
------------- ----------- -------------------- -----------
227 3,879 LSE 14:23:17 2087718
------------- ----------- -------------------- -----------
115 3,879 LSE 14:23:17 2087720
------------- ----------- -------------------- -----------
99 3,876 LSE 14:26:08 2091388
------------- ----------- -------------------- -----------
258 3,876 LSE 14:26:08 2091386
------------- ----------- -------------------- -----------
341 3,880 LSE 14:29:00 2094469
------------- ----------- -------------------- -----------
200 3,880 LSE 14:29:39 2095586
------------- ----------- -------------------- -----------
328 3,882 LSE 14:30:38 2101760
------------- ----------- -------------------- -----------
29 3,882 LSE 14:30:38 2101758
------------- ----------- -------------------- -----------
343 3,880 LSE 14:30:41 2101932
------------- ----------- -------------------- -----------
187 3,880 LSE 14:30:41 2101930
------------- ----------- -------------------- -----------
168 3,880 LSE 14:30:41 2101897
------------- ----------- -------------------- -----------
306 3,881 LSE 14:30:41 2101895
------------- ----------- -------------------- -----------
79 3,881 LSE 14:30:41 2101893
------------- ----------- -------------------- -----------
309 3,882 LSE 14:32:06 2105846
------------- ----------- -------------------- -----------
125 3,881 LSE 14:32:43 2107082
------------- ----------- -------------------- -----------
126 3,881 LSE 14:32:43 2107080
------------- ----------- -------------------- -----------
86 3,881 LSE 14:32:43 2107078
------------- ----------- -------------------- -----------
337 3,881 LSE 14:32:43 2107076
------------- ----------- -------------------- -----------
61 3,890 LSE 14:35:33 2115941
------------- ----------- -------------------- -----------
400 3,890 LSE 14:35:33 2115939
------------- ----------- -------------------- -----------
400 3,890 LSE 14:35:39 2116155
------------- ----------- -------------------- -----------
95 3,890 LSE 14:35:39 2116153
------------- ----------- -------------------- -----------
54 3,889 LSE 14:35:42 2116295
------------- ----------- -------------------- -----------
300 3,889 LSE 14:35:42 2116293
------------- ----------- -------------------- -----------
45 3,885 LSE 14:36:42 2118463
------------- ----------- -------------------- -----------
137 3,885 LSE 14:36:42 2118461
------------- ----------- -------------------- -----------
137 3,885 LSE 14:36:42 2118465
------------- ----------- -------------------- -----------
363 3,881 LSE 14:37:39 2120333
------------- ----------- -------------------- -----------
309 3,885 LSE 14:38:18 2121602
------------- ----------- -------------------- -----------
321 3,885 LSE 14:38:18 2121578
------------- ----------- -------------------- -----------
365 3,885 LSE 14:38:18 2121568
------------- ----------- -------------------- -----------
337 3,885 LSE 14:38:18 2121545
------------- ----------- -------------------- -----------
211 3,891 LSE 14:41:01 2126989
------------- ----------- -------------------- -----------
116 3,891 LSE 14:41:01 2126987
------------- ----------- -------------------- -----------
54 3,891 LSE 14:42:02 2128776
------------- ----------- -------------------- -----------
300 3,891 LSE 14:42:02 2128772
------------- ----------- -------------------- -----------
304 3,890 LSE 14:42:09 2129084
------------- ----------- -------------------- -----------
186 3,889 LSE 14:44:02 2132418
------------- ----------- -------------------- -----------
175 3,889 LSE 14:44:02 2132420
------------- ----------- -------------------- -----------
59 3,892 LSE 14:45:30 2135357
------------- ----------- -------------------- -----------
103 3,892 LSE 14:45:30 2135355
------------- ----------- -------------------- -----------
400 3,892 LSE 14:45:30 2135353
------------- ----------- -------------------- -----------
296 3,891 LSE 14:46:37 2137230
------------- ----------- -------------------- -----------
28 3,891 LSE 14:46:37 2137228
------------- ----------- -------------------- -----------
320 3,891 LSE 14:46:37 2137204
------------- ----------- -------------------- -----------
340 3,891 LSE 14:46:37 2137202
------------- ----------- -------------------- -----------
62 3,896 LSE 14:48:14 2140280
------------- ----------- -------------------- -----------
278 3,896 LSE 14:48:14 2140278
------------- ----------- -------------------- -----------
47 3,895 LSE 14:49:12 2142123
------------- ----------- -------------------- -----------
300 3,895 LSE 14:49:12 2142125
------------- ----------- -------------------- -----------
1 3,895 LSE 14:49:12 2142127
------------- ----------- -------------------- -----------
302 3,898 LSE 14:50:13 2144364
------------- ----------- -------------------- -----------
309 3,902 LSE 14:52:01 2147826
------------- ----------- -------------------- -----------
98 3,901 LSE 14:52:31 2148776
------------- ----------- -------------------- -----------
82 3,901 LSE 14:52:31 2148772
------------- ----------- -------------------- -----------
56 3,901 LSE 14:52:31 2148770
------------- ----------- -------------------- -----------
300 3,901 LSE 14:52:31 2148768
------------- ----------- -------------------- -----------
29 3,901 LSE 14:52:31 2148766
------------- ----------- -------------------- -----------
56 3,902 LSE 14:53:28 2150559
------------- ----------- -------------------- -----------
72 3,902 LSE 14:53:28 2150556
------------- ----------- -------------------- -----------
231 3,902 LSE 14:53:31 2150680
------------- ----------- -------------------- -----------
302 3,901 LSE 14:53:39 2150911
------------- ----------- -------------------- -----------
49 3,901 LSE 14:53:39 2150909
------------- ----------- -------------------- -----------
86 3,902 LSE 14:53:39 2150876
------------- ----------- -------------------- -----------
103 3,902 LSE 14:53:39 2150874
------------- ----------- -------------------- -----------
130 3,902 LSE 14:53:39 2150872
------------- ----------- -------------------- -----------
41 3,902 LSE 14:53:39 2150870
------------- ----------- -------------------- -----------
355 3,905 LSE 14:55:32 2153918
------------- ----------- -------------------- -----------
352 3,906 LSE 14:55:52 2154472
------------- ----------- -------------------- -----------
3 3,911 LSE 14:58:38 2159351
------------- ----------- -------------------- -----------
207 3,911 LSE 14:58:38 2159347
------------- ----------- -------------------- -----------
341 3,911 LSE 14:58:38 2159349
------------- ----------- -------------------- -----------
129 3,911 LSE 14:58:38 2159345
------------- ----------- -------------------- -----------
99 3,911 LSE 14:59:01 2160042
------------- ----------- -------------------- -----------
100 3,911 LSE 14:59:01 2160020
------------- ----------- -------------------- -----------
228 3,911 LSE 14:59:01 2160018
------------- ----------- -------------------- -----------
318 3,911 LSE 14:59:01 2160016
------------- ----------- -------------------- -----------
100 3,910 LSE 14:59:38 2161269
------------- ----------- -------------------- -----------
57 3,910 LSE 14:59:38 2161267
------------- ----------- -------------------- -----------
300 3,910 LSE 14:59:38 2161265
------------- ----------- -------------------- -----------
344 3,908 LSE 14:59:57 2161905
------------- ----------- -------------------- -----------
387 3,913 LSE 15:01:33 2167412
------------- ----------- -------------------- -----------
129 3,913 LSE 15:01:33 2167410
------------- ----------- -------------------- -----------
240 3,913 LSE 15:01:33 2167408
------------- ----------- -------------------- -----------
327 3,912 LSE 15:01:34 2167603
------------- ----------- -------------------- -----------
353 3,911 LSE 15:02:12 2168940
------------- ----------- -------------------- -----------
359 3,909 LSE 15:03:34 2171768
------------- ----------- -------------------- -----------
299 3,911 LSE 15:04:50 2173952
------------- ----------- -------------------- -----------
89 3,912 LSE 15:05:19 2174746
------------- ----------- -------------------- -----------
103 3,912 LSE 15:05:19 2174744
------------- ----------- -------------------- -----------
91 3,912 LSE 15:05:19 2174742
------------- ----------- -------------------- -----------
240 3,911 LSE 15:05:26 2174920
------------- ----------- -------------------- -----------
57 3,911 LSE 15:05:26 2174918
------------- ----------- -------------------- -----------
227 3,909 LSE 15:06:41 2177413
------------- ----------- -------------------- -----------
227 3,909 LSE 15:06:42 2177420
------------- ----------- -------------------- -----------
322 3,908 LSE 15:06:51 2177621
------------- ----------- -------------------- -----------
61 3,905 LSE 15:08:48 2180677
------------- ----------- -------------------- -----------
292 3,905 LSE 15:08:48 2180675
------------- ----------- -------------------- -----------
308 3,905 LSE 15:09:35 2182011
------------- ----------- -------------------- -----------
320 3,905 LSE 15:10:22 2183592
------------- ----------- -------------------- -----------
143 3,903 LSE 15:11:42 2186005
------------- ----------- -------------------- -----------
64 3,903 LSE 15:11:42 2186003
------------- ----------- -------------------- -----------
367 3,903 LSE 15:11:42 2186001
------------- ----------- -------------------- -----------
257 3,901 LSE 15:12:23 2187253
------------- ----------- -------------------- -----------
66 3,901 LSE 15:12:23 2187251
------------- ----------- -------------------- -----------
88 3,900 LSE 15:13:16 2188564
------------- ----------- -------------------- -----------
240 3,900 LSE 15:13:16 2188562
------------- ----------- -------------------- -----------
137 3,902 LSE 15:13:38 2189443
------------- ----------- -------------------- -----------
150 3,902 LSE 15:14:04 2190117
------------- ----------- -------------------- -----------
199 3,902 LSE 15:14:04 2190119
------------- ----------- -------------------- -----------
361 3,899 LSE 15:14:39 2191207
------------- ----------- -------------------- -----------
331 3,907 LSE 15:16:15 2194014
------------- ----------- -------------------- -----------
293 3,908 LSE 15:17:22 2195652
------------- ----------- -------------------- -----------
44 3,908 LSE 15:17:22 2195650
------------- ----------- -------------------- -----------
11 3,909 LSE 15:17:22 2195648
------------- ----------- -------------------- -----------
328 3,909 LSE 15:17:22 2195646
------------- ----------- -------------------- -----------
256 3,907 LSE 15:17:23 2195677
------------- ----------- -------------------- -----------
108 3,907 LSE 15:17:23 2195675
------------- ----------- -------------------- -----------
210 3,905 LSE 15:18:31 2197403
------------- ----------- -------------------- -----------
137 3,905 LSE 15:18:31 2197405
------------- ----------- -------------------- -----------
61 3,902 LSE 15:19:47 2199561
------------- ----------- -------------------- -----------
309 3,901 LSE 15:19:56 2199800
------------- ----------- -------------------- -----------
293 3,894 LSE 15:24:45 2207704
------------- ----------- -------------------- -----------
36 3,894 LSE 15:24:48 2207753
------------- ----------- -------------------- -----------
311 3,895 LSE 15:27:57 2213874
------------- ----------- -------------------- -----------
208 3,893 LSE 15:29:28 2216450
------------- ----------- -------------------- -----------
118 3,893 LSE 15:29:28 2216446
------------- ----------- -------------------- -----------
323 3,894 LSE 15:30:54 2218784
------------- ----------- -------------------- -----------
326 3,893 LSE 15:32:58 2222646
------------- ----------- -------------------- -----------
400 3,894 LSE 15:34:54 2225271
------------- ----------- -------------------- -----------
328 3,893 LSE 15:36:29 2228108
------------- ----------- -------------------- -----------
400 3,893 LSE 15:37:28 2229791
------------- ----------- -------------------- -----------
272 3,893 LSE 15:37:28 2229781
------------- ----------- -------------------- -----------
60 3,893 LSE 15:37:28 2229779
------------- ----------- -------------------- -----------
178 3,893 LSE 15:39:30 2232938
------------- ----------- -------------------- -----------
188 3,893 LSE 15:39:30 2232936
------------- ----------- -------------------- -----------
338 3,896 LSE 15:42:20 2237835
------------- ----------- -------------------- -----------
51 3,900 LSE 15:45:39 2242848
------------- ----------- -------------------- -----------
122 3,900 LSE 15:45:39 2242846
------------- ----------- -------------------- -----------
195 3,900 LSE 15:45:39 2242844
------------- ----------- -------------------- -----------
107 3,901 LSE 15:47:56 2246915
------------- ----------- -------------------- -----------
42 3,901 LSE 15:47:56 2246913
------------- ----------- -------------------- -----------
84 3,901 LSE 15:47:56 2246911
------------- ----------- -------------------- -----------
103 3,901 LSE 15:47:56 2246909
------------- ----------- -------------------- -----------
31 3,898 LSE 15:50:16 2250890
------------- ----------- -------------------- -----------
4 3,898 LSE 15:50:16 2250892
------------- ----------- -------------------- -----------
286 3,898 LSE 15:50:16 2250888
------------- ----------- -------------------- -----------
130 3,896 LSE 15:52:16 2253807
------------- ----------- -------------------- -----------
84 3,896 LSE 15:52:16 2253803
------------- ----------- -------------------- -----------
103 3,896 LSE 15:52:16 2253801
------------- ----------- -------------------- -----------
117 3,902 LSE 15:55:35 2258552
------------- ----------- -------------------- -----------
80 3,902 LSE 15:56:12 2259607
------------- ----------- -------------------- -----------
239 3,902 LSE 15:56:12 2259605
------------- ----------- -------------------- -----------
368 3,901 LSE 15:57:20 2261132
------------- ----------- -------------------- -----------
89 3,903 LSE 16:00:10 2266711
------------- ----------- -------------------- -----------
224 3,903 LSE 16:00:10 2266673
------------- ----------- -------------------- -----------
347 3,901 LSE 16:00:13 2266817
------------- ----------- -------------------- -----------
256 3,902 LSE 16:03:42 2272686
------------- ----------- -------------------- -----------
97 3,902 LSE 16:03:42 2272688
------------- ----------- -------------------- -----------
297 3,902 LSE 16:05:22 2275418
------------- ----------- -------------------- -----------
350 3,901 LSE 16:06:25 2276798
------------- ----------- -------------------- -----------
6 3,901 LSE 16:06:25 2276796
------------- ----------- -------------------- -----------
232 3,899 LSE 16:09:03 2280549
------------- ----------- -------------------- -----------
90 3,899 LSE 16:09:03 2280547
------------- ----------- -------------------- -----------
200 3,899 LSE 16:10:45 2283423
------------- ----------- -------------------- -----------
368 3,902 LSE 16:12:14 2286147
------------- ----------- -------------------- -----------
334 3,901 LSE 16:12:38 2286787
------------- ----------- -------------------- -----------
305 3,901 LSE 16:14:45 2290559
------------- ----------- -------------------- -----------
127 3,901 LSE 16:15:45 2292491
------------- ----------- -------------------- -----------
304 3,901 LSE 16:15:45 2292489
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
414 44.52 ISE 08:19:48 1637606
------------- -------------- -------------------- --------
35 44.52 ISE 08:19:48 1637604
------------- -------------- -------------------- --------
542 44.51 ISE 08:19:48 1637602
------------- -------------- -------------------- --------
575 44.50 ISE 08:20:07 1638211
------------- -------------- -------------------- --------
450 44.56 ISE 08:21:37 1641246
------------- -------------- -------------------- --------
441 44.54 ISE 08:21:51 1641739
------------- -------------- -------------------- --------
435 44.49 ISE 08:22:26 1643087
------------- -------------- -------------------- --------
413 44.49 ISE 08:23:42 1645416
------------- -------------- -------------------- --------
468 44.48 ISE 08:23:53 1645764
------------- -------------- -------------------- --------
415 44.46 ISE 08:24:26 1646935
------------- -------------- -------------------- --------
88 44.47 ISE 08:24:26 1646894
------------- -------------- -------------------- --------
202 44.47 ISE 08:24:26 1646888
------------- -------------- -------------------- --------
150 44.47 ISE 08:24:26 1646892
------------- -------------- -------------------- --------
7 44.47 ISE 08:24:26 1646890
------------- -------------- -------------------- --------
484 44.45 ISE 08:25:50 1649633
------------- -------------- -------------------- --------
289 44.50 ISE 08:27:26 1652934
------------- -------------- -------------------- --------
60 44.50 ISE 08:27:26 1652930
------------- -------------- -------------------- --------
123 44.50 ISE 08:27:26 1652928
------------- -------------- -------------------- --------
421 44.50 ISE 08:27:26 1652921
------------- -------------- -------------------- --------
207 44.48 ISE 08:29:55 1658197
------------- -------------- -------------------- --------
269 44.48 ISE 08:30:13 1659001
------------- -------------- -------------------- --------
61 44.46 ISE 08:30:15 1659265
------------- -------------- -------------------- --------
404 44.46 ISE 08:30:15 1659254
------------- -------------- -------------------- --------
435 44.43 ISE 08:30:20 1659681
------------- -------------- -------------------- --------
134 44.39 ISE 08:31:02 1661319
------------- -------------- -------------------- --------
324 44.39 ISE 08:31:02 1661321
------------- -------------- -------------------- --------
523 44.36 ISE 08:33:02 1666481
------------- -------------- -------------------- --------
204 44.36 ISE 08:33:02 1666475
------------- -------------- -------------------- --------
200 44.36 ISE 08:33:02 1666473
------------- -------------- -------------------- --------
32 44.36 ISE 08:33:02 1666471
------------- -------------- -------------------- --------
364 44.34 ISE 08:33:06 1666706
------------- -------------- -------------------- --------
93 44.34 ISE 08:33:06 1666704
------------- -------------- -------------------- --------
426 44.38 ISE 08:34:11 1669049
------------- -------------- -------------------- --------
476 44.30 ISE 08:36:16 1673567
------------- -------------- -------------------- --------
361 44.27 ISE 08:36:37 1674444
------------- -------------- -------------------- --------
63 44.27 ISE 08:36:37 1674442
------------- -------------- -------------------- --------
294 44.25 ISE 08:38:27 1678206
------------- -------------- -------------------- --------
141 44.25 ISE 08:38:38 1678614
------------- -------------- -------------------- --------
450 44.24 ISE 08:38:52 1679143
------------- -------------- -------------------- --------
506 44.28 ISE 08:40:34 1683384
------------- -------------- -------------------- --------
370 44.29 ISE 08:40:34 1683321
------------- -------------- -------------------- --------
74 44.29 ISE 08:40:34 1683319
------------- -------------- -------------------- --------
117 44.33 ISE 08:41:44 1685914
------------- -------------- -------------------- --------
118 44.33 ISE 08:41:44 1685912
------------- -------------- -------------------- --------
274 44.33 ISE 08:41:44 1685910
------------- -------------- -------------------- --------
405 44.32 ISE 08:42:12 1686683
------------- -------------- -------------------- --------
378 44.32 ISE 08:42:12 1686680
------------- -------------- -------------------- --------
417 44.31 ISE 08:42:16 1686861
------------- -------------- -------------------- --------
111 44.31 ISE 08:42:16 1686855
------------- -------------- -------------------- --------
88 44.31 ISE 08:42:16 1686853
------------- -------------- -------------------- --------
496 44.30 ISE 08:42:20 1686997
------------- -------------- -------------------- --------
450 44.29 ISE 08:42:40 1687596
------------- -------------- -------------------- --------
123 44.27 ISE 08:43:01 1688445
------------- -------------- -------------------- --------
123 44.27 ISE 08:43:01 1688443
------------- -------------- -------------------- --------
411 44.24 ISE 08:44:08 1690979
------------- -------------- -------------------- --------
432 44.23 ISE 08:44:30 1691781
------------- -------------- -------------------- --------
264 44.21 ISE 08:46:02 1695307
------------- -------------- -------------------- --------
134 44.21 ISE 08:46:02 1695305
------------- -------------- -------------------- --------
89 44.21 ISE 08:46:02 1695303
------------- -------------- -------------------- --------
410 44.14 ISE 08:49:00 1701796
------------- -------------- -------------------- --------
481 44.20 ISE 08:50:11 1704669
------------- -------------- -------------------- --------
505 44.18 ISE 08:50:13 1704850
------------- -------------- -------------------- --------
52 44.14 ISE 08:52:11 1709520
------------- -------------- -------------------- --------
400 44.14 ISE 08:52:11 1709518
------------- -------------- -------------------- --------
479 44.10 ISE 08:53:55 1713242
------------- -------------- -------------------- --------
89 44.09 ISE 08:53:56 1713293
------------- -------------- -------------------- --------
150 44.09 ISE 08:53:56 1713291
------------- -------------- -------------------- --------
356 44.09 ISE 08:53:56 1713289
------------- -------------- -------------------- --------
295 44.08 ISE 08:53:57 1713371
------------- -------------- -------------------- --------
183 44.08 ISE 08:53:57 1713369
------------- -------------- -------------------- --------
488 44.10 ISE 08:55:22 1716396
------------- -------------- -------------------- --------
267 44.09 ISE 08:55:40 1717043
------------- -------------- -------------------- --------
219 44.09 ISE 08:55:40 1717041
------------- -------------- -------------------- --------
114 44.09 ISE 08:55:40 1717038
------------- -------------- -------------------- --------
134 44.09 ISE 08:55:40 1717036
------------- -------------- -------------------- --------
238 44.09 ISE 08:55:40 1717034
------------- -------------- -------------------- --------
52 44.09 ISE 08:57:02 1720145
------------- -------------- -------------------- --------
127 44.09 ISE 08:57:02 1720143
------------- -------------- -------------------- --------
150 44.09 ISE 08:57:02 1720141
------------- -------------- -------------------- --------
150 44.08 ISE 08:57:02 1720139
------------- -------------- -------------------- --------
488 44.10 ISE 08:57:02 1720133
------------- -------------- -------------------- --------
473 44.10 ISE 08:57:02 1720135
------------- -------------- -------------------- --------
18 44.10 ISE 08:57:02 1720137
------------- -------------- -------------------- --------
75 44.07 ISE 08:57:36 1721554
------------- -------------- -------------------- --------
58 44.07 ISE 08:57:36 1721550
------------- -------------- -------------------- --------
302 44.07 ISE 08:57:36 1721548
------------- -------------- -------------------- --------
486 44.07 ISE 08:58:01 1722516
------------- -------------- -------------------- --------
67 44.07 ISE 08:58:22 1723276
------------- -------------- -------------------- --------
230 44.07 ISE 08:58:22 1723273
------------- -------------- -------------------- --------
209 44.07 ISE 08:58:22 1723271
------------- -------------- -------------------- --------
133 44.03 ISE 08:58:47 1724328
------------- -------------- -------------------- --------
282 44.03 ISE 08:58:48 1724355
------------- -------------- -------------------- --------
452 44.00 ISE 08:59:55 1727298
------------- -------------- -------------------- --------
17 43.99 ISE 09:00:05 1727781
------------- -------------- -------------------- --------
517 43.99 ISE 09:00:05 1727779
------------- -------------- -------------------- --------
438 43.98 ISE 09:00:22 1728237
------------- -------------- -------------------- --------
274 44.00 ISE 09:02:03 1731613
------------- -------------- -------------------- --------
229 44.00 ISE 09:02:03 1731611
------------- -------------- -------------------- --------
3 44.00 ISE 09:02:03 1731609
------------- -------------- -------------------- --------
287 44.00 ISE 09:02:03 1731606
------------- -------------- -------------------- --------
67 44.08 ISE 09:03:05 1733224
------------- -------------- -------------------- --------
150 44.08 ISE 09:03:05 1733226
------------- -------------- -------------------- --------
123 44.08 ISE 09:03:05 1733228
------------- -------------- -------------------- --------
123 44.08 ISE 09:03:05 1733230
------------- -------------- -------------------- --------
186 44.08 ISE 09:03:05 1733232
------------- -------------- -------------------- --------
579 44.08 ISE 09:03:05 1733234
------------- -------------- -------------------- --------
1,370 44.07 ISE 09:03:05 1733220
------------- -------------- -------------------- --------
123 44.08 ISE 09:04:09 1735189
------------- -------------- -------------------- --------
98 44.08 ISE 09:04:17 1735404
------------- -------------- -------------------- --------
72 44.08 ISE 09:04:23 1735583
------------- -------------- -------------------- --------
85 44.08 ISE 09:04:24 1735618
------------- -------------- -------------------- --------
18 44.08 ISE 09:04:24 1735614
------------- -------------- -------------------- --------
21 44.08 ISE 09:04:24 1735597
------------- -------------- -------------------- --------
45 44.08 ISE 09:04:24 1735586
------------- -------------- -------------------- --------
150 44.17 ISE 09:05:23 1737272
------------- -------------- -------------------- --------
150 44.17 ISE 09:05:23 1737274
------------- -------------- -------------------- --------
472 44.17 ISE 09:05:23 1737270
------------- -------------- -------------------- --------
502 44.17 ISE 09:05:23 1737268
------------- -------------- -------------------- --------
139 44.16 ISE 09:05:42 1737923
------------- -------------- -------------------- --------
44 44.16 ISE 09:05:42 1737921
------------- -------------- -------------------- --------
244 44.16 ISE 09:05:42 1737916
------------- -------------- -------------------- --------
254 44.21 ISE 09:08:02 1741216
------------- -------------- -------------------- --------
169 44.21 ISE 09:08:02 1741214
------------- -------------- -------------------- --------
676 44.21 ISE 09:08:02 1741210
------------- -------------- -------------------- --------
415 44.27 ISE 09:08:31 1744714
------------- -------------- -------------------- --------
858 44.28 ISE 09:08:31 1744712
------------- -------------- -------------------- --------
150 44.28 ISE 09:08:31 1744710
------------- -------------- -------------------- --------
253 44.28 ISE 09:08:31 1744708
------------- -------------- -------------------- --------
244 44.28 ISE 09:08:31 1744706
------------- -------------- -------------------- --------
435 44.25 ISE 09:08:35 1744854
------------- -------------- -------------------- --------
116 44.28 ISE 09:08:44 1745059
------------- -------------- -------------------- --------
940 44.28 ISE 09:08:49 1745174
------------- -------------- -------------------- --------
150 44.28 ISE 09:08:49 1745172
------------- -------------- -------------------- --------
181 44.28 ISE 09:08:49 1745170
------------- -------------- -------------------- --------
286 44.28 ISE 09:08:49 1745168
------------- -------------- -------------------- --------
600 44.28 ISE 09:08:49 1745166
------------- -------------- -------------------- --------
350 44.28 ISE 09:08:49 1745164
------------- -------------- -------------------- --------
474 44.27 ISE 09:09:13 1745669
------------- -------------- -------------------- --------
540 44.27 ISE 09:09:13 1745667
------------- -------------- -------------------- --------
607 44.26 ISE 09:09:22 1746075
------------- -------------- -------------------- --------
13 44.26 ISE 09:09:22 1746073
------------- -------------- -------------------- --------
485 44.25 ISE 09:10:29 1747857
------------- -------------- -------------------- --------
140 44.23 ISE 09:11:14 1749040
------------- -------------- -------------------- --------
185 44.23 ISE 09:11:14 1749038
------------- -------------- -------------------- --------
125 44.23 ISE 09:11:14 1749036
------------- -------------- -------------------- --------
5 44.23 ISE 09:11:14 1749031
------------- -------------- -------------------- --------
488 44.23 ISE 09:11:14 1749033
------------- -------------- -------------------- --------
555 44.23 ISE 09:12:28 1750862
------------- -------------- -------------------- --------
386 44.21 ISE 09:12:29 1750877
------------- -------------- -------------------- --------
61 44.21 ISE 09:12:29 1750875
------------- -------------- -------------------- --------
209 44.22 ISE 09:12:29 1750870
------------- -------------- -------------------- --------
14 44.22 ISE 09:12:29 1750868
------------- -------------- -------------------- --------
130 44.22 ISE 09:12:29 1750866
------------- -------------- -------------------- --------
142 44.22 ISE 09:12:29 1750864
------------- -------------- -------------------- --------
138 44.20 ISE 09:13:01 1751774
------------- -------------- -------------------- --------
353 44.21 ISE 09:13:01 1751769
------------- -------------- -------------------- --------
6 44.21 ISE 09:13:01 1751771
------------- -------------- -------------------- --------
150 44.21 ISE 09:13:01 1751767
------------- -------------- -------------------- --------
471 44.22 ISE 09:13:01 1751763
------------- -------------- -------------------- --------
359 44.20 ISE 09:13:27 1752409
------------- -------------- -------------------- --------
185 44.19 ISE 09:13:29 1752491
------------- -------------- -------------------- --------
238 44.19 ISE 09:13:29 1752489
------------- -------------- -------------------- --------
347 44.16 ISE 09:13:43 1752857
------------- -------------- -------------------- --------
72 44.19 ISE 09:13:43 1752848
------------- -------------- -------------------- --------
668 44.22 ISE 09:15:18 1755297
------------- -------------- -------------------- --------
142 44.19 ISE 09:15:38 1755760
------------- -------------- -------------------- --------
592 44.20 ISE 09:15:38 1755756
------------- -------------- -------------------- --------
248 44.20 ISE 09:15:38 1755754
------------- -------------- -------------------- --------
37 44.20 ISE 09:15:38 1755752
------------- -------------- -------------------- --------
423 44.21 ISE 09:16:23 1756953
------------- -------------- -------------------- --------
187 44.21 ISE 09:16:42 1757434
------------- -------------- -------------------- --------
12 44.21 ISE 09:16:42 1757432
------------- -------------- -------------------- --------
88 44.25 ISE 09:16:56 1757778
------------- -------------- -------------------- --------
111 44.25 ISE 09:16:56 1757776
------------- -------------- -------------------- --------
1,103 44.25 ISE 09:16:56 1757774
------------- -------------- -------------------- --------
393 44.25 ISE 09:17:15 1758165
------------- -------------- -------------------- --------
150 44.25 ISE 09:17:15 1758163
------------- -------------- -------------------- --------
354 44.25 ISE 09:17:15 1758161
------------- -------------- -------------------- --------
321 44.22 ISE 09:17:23 1758417
------------- -------------- -------------------- --------
220 44.22 ISE 09:17:23 1758415
------------- -------------- -------------------- --------
125 44.23 ISE 09:17:23 1758409
------------- -------------- -------------------- --------
158 44.23 ISE 09:17:23 1758407
------------- -------------- -------------------- --------
60 44.23 ISE 09:17:23 1758411
------------- -------------- -------------------- --------
141 44.23 ISE 09:17:23 1758413
------------- -------------- -------------------- --------
264 44.24 ISE 09:17:23 1758399
------------- -------------- -------------------- --------
7 44.24 ISE 09:17:23 1758397
------------- -------------- -------------------- --------
141 44.24 ISE 09:17:23 1758395
------------- -------------- -------------------- --------
490 44.24 ISE 09:17:23 1758393
------------- -------------- -------------------- --------
150 44.25 ISE 09:18:02 1759369
------------- -------------- -------------------- --------
115 44.26 ISE 09:18:24 1759859
------------- -------------- -------------------- --------
108 44.26 ISE 09:18:24 1759857
------------- -------------- -------------------- --------
215 44.26 ISE 09:18:24 1759855
------------- -------------- -------------------- --------
478 44.30 ISE 09:20:20 1762998
------------- -------------- -------------------- --------
225 44.30 ISE 09:21:32 1765452
------------- -------------- -------------------- --------
182 44.30 ISE 09:21:32 1765454
------------- -------------- -------------------- --------
225 44.30 ISE 09:21:32 1765448
------------- -------------- -------------------- --------
204 44.30 ISE 09:21:32 1765450
------------- -------------- -------------------- --------
441 44.31 ISE 09:22:09 1766492
------------- -------------- -------------------- --------
57 44.31 ISE 09:22:09 1766490
------------- -------------- -------------------- --------
311 44.36 ISE 09:23:28 1768218
------------- -------------- -------------------- --------
144 44.36 ISE 09:23:28 1768216
------------- -------------- -------------------- --------
150 44.36 ISE 09:23:28 1768214
------------- -------------- -------------------- --------
489 44.36 ISE 09:23:28 1768212
------------- -------------- -------------------- --------
952 44.36 ISE 09:23:28 1768210
------------- -------------- -------------------- --------
206 44.35 ISE 09:23:45 1768579
------------- -------------- -------------------- --------
357 44.35 ISE 09:23:45 1768581
------------- -------------- -------------------- --------
413 44.37 ISE 09:25:12 1770773
------------- -------------- -------------------- --------
172 44.43 ISE 09:26:27 1772731
------------- -------------- -------------------- --------
600 44.43 ISE 09:26:27 1772729
------------- -------------- -------------------- --------
1 44.42 ISE 09:26:57 1773720
------------- -------------- -------------------- --------
420 44.44 ISE 09:27:47 1774944
------------- -------------- -------------------- --------
428 44.44 ISE 09:27:47 1774942
------------- -------------- -------------------- --------
532 44.44 ISE 09:28:07 1775655
------------- -------------- -------------------- --------
59 44.42 ISE 09:28:23 1776128
------------- -------------- -------------------- --------
481 44.43 ISE 09:28:23 1776125
------------- -------------- -------------------- --------
95 44.42 ISE 09:28:24 1776133
------------- -------------- -------------------- --------
340 44.42 ISE 09:28:34 1776411
------------- -------------- -------------------- --------
278 44.44 ISE 09:29:12 1777425
------------- -------------- -------------------- --------
150 44.44 ISE 09:29:12 1777423
------------- -------------- -------------------- --------
150 44.42 ISE 09:29:39 1778111
------------- -------------- -------------------- --------
481 44.42 ISE 09:29:39 1778109
------------- -------------- -------------------- --------
86 44.42 ISE 09:29:39 1778107
------------- -------------- -------------------- --------
291 44.41 ISE 09:30:18 1779046
------------- -------------- -------------------- --------
186 44.41 ISE 09:30:18 1779044
------------- -------------- -------------------- --------
486 44.38 ISE 09:30:38 1779659
------------- -------------- -------------------- --------
57 44.33 ISE 09:31:24 1780790
------------- -------------- -------------------- --------
150 44.33 ISE 09:31:26 1780814
------------- -------------- -------------------- --------
25 44.33 ISE 09:31:41 1781091
------------- -------------- -------------------- --------
49 44.33 ISE 09:31:41 1781089
------------- -------------- -------------------- --------
5 44.33 ISE 09:31:49 1781262
------------- -------------- -------------------- --------
150 44.33 ISE 09:31:49 1781260
------------- -------------- -------------------- --------
225 44.32 ISE 09:33:27 1783559
------------- -------------- -------------------- --------
73 44.32 ISE 09:33:27 1783557
------------- -------------- -------------------- --------
150 44.32 ISE 09:33:27 1783555
------------- -------------- -------------------- --------
43 44.32 ISE 09:33:27 1783553
------------- -------------- -------------------- --------
471 44.40 ISE 09:36:01 1787868
------------- -------------- -------------------- --------
116 44.40 ISE 09:36:09 1788048
------------- -------------- -------------------- --------
43 44.40 ISE 09:36:10 1788054
------------- -------------- -------------------- --------
507 44.41 ISE 09:36:51 1789115
------------- -------------- -------------------- --------
116 44.41 ISE 09:36:52 1789121
------------- -------------- -------------------- --------
150 44.41 ISE 09:36:52 1789119
------------- -------------- -------------------- --------
79 44.42 ISE 09:38:07 1791454
------------- -------------- -------------------- --------
54 44.42 ISE 09:38:07 1791452
------------- -------------- -------------------- --------
27 44.42 ISE 09:38:17 1791692
------------- -------------- -------------------- --------
48 44.42 ISE 09:38:17 1791688
------------- -------------- -------------------- --------
83 44.42 ISE 09:38:17 1791686
------------- -------------- -------------------- --------
461 44.42 ISE 09:38:27 1791905
------------- -------------- -------------------- --------
289 44.41 ISE 09:38:30 1792063
------------- -------------- -------------------- --------
150 44.41 ISE 09:38:30 1792061
------------- -------------- -------------------- --------
275 44.41 ISE 09:38:30 1792051
------------- -------------- -------------------- --------
431 44.41 ISE 09:38:30 1792053
------------- -------------- -------------------- --------
150 44.41 ISE 09:38:30 1792049
------------- -------------- -------------------- --------
419 44.44 ISE 09:40:24 1795633
------------- -------------- -------------------- --------
8 44.44 ISE 09:40:24 1795631
------------- -------------- -------------------- --------
45 44.44 ISE 09:40:24 1795629
------------- -------------- -------------------- --------
412 44.45 ISE 09:40:49 1796331
------------- -------------- -------------------- --------
42 44.45 ISE 09:40:49 1796329
------------- -------------- -------------------- --------
163 44.44 ISE 09:45:00 1804690
------------- -------------- -------------------- --------
3 44.44 ISE 09:45:00 1804688
------------- -------------- -------------------- --------
66 44.46 ISE 09:46:38 1807729
------------- -------------- -------------------- --------
26 44.46 ISE 09:46:40 1807809
------------- -------------- -------------------- --------
125 44.46 ISE 09:46:40 1807803
------------- -------------- -------------------- --------
158 44.46 ISE 09:46:40 1807801
------------- -------------- -------------------- --------
124 44.46 ISE 09:46:40 1807805
------------- -------------- -------------------- --------
52 44.46 ISE 09:46:40 1807807
------------- -------------- -------------------- --------
443 44.46 ISE 09:46:40 1807794
------------- -------------- -------------------- --------
40 44.58 ISE 09:50:23 1816192
------------- -------------- -------------------- --------
84 44.62 ISE 09:50:47 1817967
------------- -------------- -------------------- --------
723 44.63 ISE 09:50:47 1817949
------------- -------------- -------------------- --------
666 44.63 ISE 09:50:47 1817940
------------- -------------- -------------------- --------
109 44.63 ISE 09:51:28 1821278
------------- -------------- -------------------- --------
401 44.63 ISE 09:51:28 1821276
------------- -------------- -------------------- --------
396 44.63 ISE 09:51:28 1821273
------------- -------------- -------------------- --------
99 44.63 ISE 09:51:28 1821271
------------- -------------- -------------------- --------
501 44.63 ISE 09:51:28 1821269
------------- -------------- -------------------- --------
435 44.64 ISE 09:52:32 1824438
------------- -------------- -------------------- --------
175 44.63 ISE 09:52:47 1825250
------------- -------------- -------------------- --------
286 44.63 ISE 09:52:51 1825527
------------- -------------- -------------------- --------
466 44.70 ISE 09:55:43 1831808
------------- -------------- -------------------- --------
483 44.68 ISE 09:56:10 1832480
------------- -------------- -------------------- --------
404 44.70 ISE 09:57:46 1834478
------------- -------------- -------------------- --------
59 44.70 ISE 09:57:46 1834476
------------- -------------- -------------------- --------
7 44.69 ISE 09:59:54 1837315
------------- -------------- -------------------- --------
9 44.69 ISE 09:59:54 1837313
------------- -------------- -------------------- --------
428 44.69 ISE 10:00:18 1839031
------------- -------------- -------------------- --------
472 44.73 ISE 10:01:58 1840879
------------- -------------- -------------------- --------
8 44.73 ISE 10:01:58 1840859
------------- -------------- -------------------- --------
481 44.75 ISE 10:04:52 1845635
------------- -------------- -------------------- --------
288 44.73 ISE 10:04:55 1845927
------------- -------------- -------------------- --------
16 44.73 ISE 10:04:55 1845923
------------- -------------- -------------------- --------
40 44.73 ISE 10:04:55 1845921
------------- -------------- -------------------- --------
242 44.73 ISE 10:04:55 1845925
------------- -------------- -------------------- --------
25 44.72 ISE 10:06:18 1848241
------------- -------------- -------------------- --------
212 44.72 ISE 10:06:18 1848239
------------- -------------- -------------------- --------
204 44.72 ISE 10:06:18 1848237
------------- -------------- -------------------- --------
409 44.72 ISE 10:07:24 1849883
------------- -------------- -------------------- --------
500 44.72 ISE 10:08:45 1851295
------------- -------------- -------------------- --------
496 44.71 ISE 10:11:45 1855496
------------- -------------- -------------------- --------
278 44.69 ISE 10:13:06 1857496
------------- -------------- -------------------- --------
137 44.69 ISE 10:13:06 1857494
------------- -------------- -------------------- --------
15 44.69 ISE 10:13:06 1857488
------------- -------------- -------------------- --------
181 44.75 ISE 10:14:51 1859398
------------- -------------- -------------------- --------
149 44.75 ISE 10:14:51 1859396
------------- -------------- -------------------- --------
96 44.75 ISE 10:14:51 1859394
------------- -------------- -------------------- --------
493 44.74 ISE 10:15:30 1860171
------------- -------------- -------------------- --------
473 44.70 ISE 10:19:15 1864557
------------- -------------- -------------------- --------
476 44.70 ISE 10:22:25 1868587
------------- -------------- -------------------- --------
441 44.69 ISE 10:22:36 1868818
------------- -------------- -------------------- --------
344 44.68 ISE 10:22:51 1869078
------------- -------------- -------------------- --------
150 44.68 ISE 10:22:51 1869076
------------- -------------- -------------------- --------
452 44.69 ISE 10:24:01 1870615
------------- -------------- -------------------- --------
487 44.66 ISE 10:28:09 1875780
------------- -------------- -------------------- --------
116 44.70 ISE 10:33:01 1884959
------------- -------------- -------------------- --------
474 44.72 ISE 10:33:01 1884945
------------- -------------- -------------------- --------
142 44.70 ISE 10:33:02 1884982
------------- -------------- -------------------- --------
44 44.71 ISE 10:36:35 1889579
------------- -------------- -------------------- --------
369 44.71 ISE 10:36:35 1889577
------------- -------------- -------------------- --------
426 44.71 ISE 10:44:20 1901305
------------- -------------- -------------------- --------
426 44.73 ISE 10:46:33 1904592
------------- -------------- -------------------- --------
418 44.74 ISE 10:47:56 1906172
------------- -------------- -------------------- --------
494 44.71 ISE 10:50:30 1910060
------------- -------------- -------------------- --------
502 44.66 ISE 10:53:21 1913863
------------- -------------- -------------------- --------
412 44.67 ISE 10:56:54 1919990
------------- -------------- -------------------- --------
77 44.67 ISE 10:56:54 1919988
------------- -------------- -------------------- --------
7 44.65 ISE 10:59:33 1924875
------------- -------------- -------------------- --------
459 44.68 ISE 11:02:28 1927110
------------- -------------- -------------------- --------
458 44.68 ISE 11:09:57 1931621
------------- -------------- -------------------- --------
430 44.66 ISE 11:13:08 1933734
------------- -------------- -------------------- --------
240 44.65 ISE 11:16:03 1935901
------------- -------------- -------------------- --------
214 44.65 ISE 11:16:03 1935899
------------- -------------- -------------------- --------
93 44.67 ISE 11:18:37 1937542
------------- -------------- -------------------- --------
116 44.67 ISE 11:18:37 1937540
------------- -------------- -------------------- --------
121 44.67 ISE 11:18:37 1937538
------------- -------------- -------------------- --------
349 44.66 ISE 11:18:58 1937786
------------- -------------- -------------------- --------
150 44.66 ISE 11:18:58 1937784
------------- -------------- -------------------- --------
438 44.67 ISE 11:26:20 1942955
------------- -------------- -------------------- --------
227 44.63 ISE 11:27:25 1943785
------------- -------------- -------------------- --------
203 44.63 ISE 11:27:25 1943783
------------- -------------- -------------------- --------
30 44.58 ISE 11:30:32 1945830
------------- -------------- -------------------- --------
514 44.58 ISE 11:30:32 1945828
------------- -------------- -------------------- --------
6 44.58 ISE 11:30:32 1945832
------------- -------------- -------------------- --------
42 44.58 ISE 11:30:32 1945834
------------- -------------- -------------------- --------
150 44.59 ISE 11:32:00 1946776
------------- -------------- -------------------- --------
88 44.59 ISE 11:32:07 1946890
------------- -------------- -------------------- --------
88 44.59 ISE 11:32:07 1946888
------------- -------------- -------------------- --------
100 44.60 ISE 11:33:43 1947871
------------- -------------- -------------------- --------
150 44.60 ISE 11:33:43 1947851
------------- -------------- -------------------- --------
150 44.60 ISE 11:34:22 1948342
------------- -------------- -------------------- --------
309 44.62 ISE 11:40:10 1952693
------------- -------------- -------------------- --------
518 44.62 ISE 11:40:10 1952691
------------- -------------- -------------------- --------
567 44.61 ISE 11:40:48 1953146
------------- -------------- -------------------- --------
223 44.61 ISE 11:40:48 1953144
------------- -------------- -------------------- --------
486 44.59 ISE 11:40:58 1953317
------------- -------------- -------------------- --------
63 44.58 ISE 11:41:44 1953899
------------- -------------- -------------------- --------
150 44.58 ISE 11:41:44 1953897
------------- -------------- -------------------- --------
201 44.58 ISE 11:41:44 1953895
------------- -------------- -------------------- --------
150 44.56 ISE 11:43:18 1954922
------------- -------------- -------------------- --------
286 44.56 ISE 11:44:00 1955259
------------- -------------- -------------------- --------
476 44.58 ISE 11:45:31 1956523
------------- -------------- -------------------- --------
102 44.58 ISE 11:48:37 1958376
------------- -------------- -------------------- --------
337 44.58 ISE 11:48:46 1958495
------------- -------------- -------------------- --------
442 44.55 ISE 11:56:44 1964040
------------- -------------- -------------------- --------
45 44.55 ISE 11:56:44 1964038
------------- -------------- -------------------- --------
461 44.53 ISE 11:58:47 1965468
------------- -------------- -------------------- --------
11 44.53 ISE 11:58:48 1965478
------------- -------------- -------------------- --------
453 44.52 ISE 11:59:02 1965599
------------- -------------- -------------------- --------
142 44.45 ISE 12:05:17 1970997
------------- -------------- -------------------- --------
247 44.45 ISE 12:05:17 1970995
------------- -------------- -------------------- --------
113 44.45 ISE 12:05:17 1970999
------------- -------------- -------------------- --------
449 44.48 ISE 12:10:34 1974135
------------- -------------- -------------------- --------
270 44.44 ISE 12:13:28 1975820
------------- -------------- -------------------- --------
150 44.44 ISE 12:13:28 1975818
------------- -------------- -------------------- --------
370 44.42 ISE 12:16:59 1978168
------------- -------------- -------------------- --------
103 44.42 ISE 12:16:59 1978166
------------- -------------- -------------------- --------
355 44.42 ISE 12:16:59 1978160
------------- -------------- -------------------- --------
150 44.42 ISE 12:16:59 1978158
------------- -------------- -------------------- --------
377 44.54 ISE 12:24:14 1983290
------------- -------------- -------------------- --------
150 44.54 ISE 12:24:14 1983288
------------- -------------- -------------------- --------
627 44.54 ISE 12:24:18 1983321
------------- -------------- -------------------- --------
35 44.54 ISE 12:24:18 1983325
------------- -------------- -------------------- --------
158 44.54 ISE 12:24:18 1983323
------------- -------------- -------------------- --------
99 44.53 ISE 12:25:05 1983869
------------- -------------- -------------------- --------
175 44.53 ISE 12:25:05 1983867
------------- -------------- -------------------- --------
130 44.53 ISE 12:25:05 1983865
------------- -------------- -------------------- --------
81 44.53 ISE 12:25:05 1983863
------------- -------------- -------------------- --------
449 44.54 ISE 12:25:31 1984166
------------- -------------- -------------------- --------
487 44.53 ISE 12:26:38 1984740
------------- -------------- -------------------- --------
494 44.53 ISE 12:28:25 1985783
------------- -------------- -------------------- --------
479 44.50 ISE 12:30:10 1987032
------------- -------------- -------------------- --------
416 44.49 ISE 12:34:01 1990217
------------- -------------- -------------------- --------
317 44.48 ISE 12:35:28 1991008
------------- -------------- -------------------- --------
140 44.48 ISE 12:35:28 1991006
------------- -------------- -------------------- --------
150 44.47 ISE 12:37:11 1992046
------------- -------------- -------------------- --------
116 44.47 ISE 12:37:11 1992044
------------- -------------- -------------------- --------
43 44.47 ISE 12:37:11 1992048
------------- -------------- -------------------- --------
100 44.47 ISE 12:37:11 1992037
------------- -------------- -------------------- --------
200 44.42 ISE 12:38:42 1993257
------------- -------------- -------------------- --------
433 44.45 ISE 12:39:49 1994003
------------- -------------- -------------------- --------
43 44.51 ISE 12:42:44 1996174
------------- -------------- -------------------- --------
485 44.50 ISE 12:43:45 1996772
------------- -------------- -------------------- --------
147 44.51 ISE 12:43:45 1996760
------------- -------------- -------------------- --------
210 44.51 ISE 12:43:45 1996758
------------- -------------- -------------------- --------
232 44.51 ISE 12:43:45 1996756
------------- -------------- -------------------- --------
416 44.51 ISE 12:43:45 1996754
------------- -------------- -------------------- --------
31 44.51 ISE 12:44:05 1996988
------------- -------------- -------------------- --------
7 44.51 ISE 12:44:06 1997001
------------- -------------- -------------------- --------
116 44.51 ISE 12:44:10 1997054
------------- -------------- -------------------- --------
91 44.51 ISE 12:44:10 1997052
------------- -------------- -------------------- --------
26 44.52 ISE 12:44:40 1997421
------------- -------------- -------------------- --------
116 44.52 ISE 12:44:40 1997419
------------- -------------- -------------------- --------
122 44.52 ISE 12:44:40 1997417
------------- -------------- -------------------- --------
131 44.52 ISE 12:44:40 1997415
------------- -------------- -------------------- --------
71 44.52 ISE 12:44:40 1997413
------------- -------------- -------------------- --------
779 44.51 ISE 12:44:40 1997411
------------- -------------- -------------------- --------
587 44.51 ISE 12:44:46 1997493
------------- -------------- -------------------- --------
72 44.51 ISE 12:45:02 1997634
------------- -------------- -------------------- --------
369 44.50 ISE 12:45:26 1997850
------------- -------------- -------------------- --------
140 44.50 ISE 12:45:26 1997852
------------- -------------- -------------------- --------
429 44.53 ISE 12:49:27 2000459
------------- -------------- -------------------- --------
463 44.50 ISE 12:52:07 2002493
------------- -------------- -------------------- --------
134 44.52 ISE 12:55:11 2004583
------------- -------------- -------------------- --------
212 44.52 ISE 12:55:11 2004581
------------- -------------- -------------------- --------
132 44.52 ISE 12:55:11 2004579
------------- -------------- -------------------- --------
122 44.52 ISE 12:59:00 2007330
------------- -------------- -------------------- --------
131 44.52 ISE 12:59:00 2007328
------------- -------------- -------------------- --------
266 44.51 ISE 12:59:15 2007575
------------- -------------- -------------------- --------
150 44.51 ISE 12:59:15 2007573
------------- -------------- -------------------- --------
81 44.51 ISE 12:59:15 2007571
------------- -------------- -------------------- --------
326 44.49 ISE 13:00:49 2009075
------------- -------------- -------------------- --------
150 44.49 ISE 13:00:49 2009073
------------- -------------- -------------------- --------
124 44.49 ISE 13:00:57 2009149
------------- -------------- -------------------- --------
3 44.49 ISE 13:00:57 2009147
------------- -------------- -------------------- --------
431 44.51 ISE 13:02:40 2010365
------------- -------------- -------------------- --------
132 44.53 ISE 13:04:35 2011597
------------- -------------- -------------------- --------
375 44.53 ISE 13:04:37 2011619
------------- -------------- -------------------- --------
493 44.52 ISE 13:04:53 2011832
------------- -------------- -------------------- --------
23 44.51 ISE 13:06:21 2012843
------------- -------------- -------------------- --------
472 44.51 ISE 13:06:31 2012986
------------- -------------- -------------------- --------
508 44.51 ISE 13:10:00 2015103
------------- -------------- -------------------- --------
316 44.52 ISE 13:12:10 2016902
------------- -------------- -------------------- --------
181 44.52 ISE 13:12:18 2016990
------------- -------------- -------------------- --------
240 44.53 ISE 13:13:34 2017861
------------- -------------- -------------------- --------
208 44.53 ISE 13:13:34 2017859
------------- -------------- -------------------- --------
47 44.52 ISE 13:14:47 2018609
------------- -------------- -------------------- --------
78 44.53 ISE 13:16:40 2019870
------------- -------------- -------------------- --------
215 44.53 ISE 13:16:40 2019868
------------- -------------- -------------------- --------
147 44.53 ISE 13:16:40 2019872
------------- -------------- -------------------- --------
78 44.53 ISE 13:16:40 2019874
------------- -------------- -------------------- --------
473 44.54 ISE 13:16:40 2019858
------------- -------------- -------------------- --------
150 44.60 ISE 13:20:10 2023402
------------- -------------- -------------------- --------
176 44.60 ISE 13:20:10 2023400
------------- -------------- -------------------- --------
131 44.60 ISE 13:20:10 2023398
------------- -------------- -------------------- --------
369 44.60 ISE 13:20:10 2023396
------------- -------------- -------------------- --------
207 44.60 ISE 13:20:10 2023394
------------- -------------- -------------------- --------
326 44.60 ISE 13:20:10 2023392
------------- -------------- -------------------- --------
560 44.59 ISE 13:20:25 2023620
------------- -------------- -------------------- --------
717 44.58 ISE 13:20:37 2024026
------------- -------------- -------------------- --------
154 44.58 ISE 13:21:04 2024436
------------- -------------- -------------------- --------
316 44.58 ISE 13:21:04 2024438
------------- -------------- -------------------- --------
62 44.58 ISE 13:21:50 2025208
------------- -------------- -------------------- --------
45 44.58 ISE 13:24:13 2026850
------------- -------------- -------------------- --------
94 44.58 ISE 13:24:33 2027127
------------- -------------- -------------------- --------
96 44.58 ISE 13:24:33 2027125
------------- -------------- -------------------- --------
279 44.58 ISE 13:24:33 2027123
------------- -------------- -------------------- --------
30 44.58 ISE 13:24:33 2027121
------------- -------------- -------------------- --------
85 44.58 ISE 13:24:33 2027119
------------- -------------- -------------------- --------
150 44.58 ISE 13:24:33 2027117
------------- -------------- -------------------- --------
156 44.58 ISE 13:24:33 2027115
------------- -------------- -------------------- --------
434 44.57 ISE 13:25:17 2027640
------------- -------------- -------------------- --------
183 44.56 ISE 13:26:40 2028491
------------- -------------- -------------------- --------
154 44.56 ISE 13:26:40 2028489
------------- -------------- -------------------- --------
150 44.56 ISE 13:26:40 2028487
------------- -------------- -------------------- --------
101 44.53 ISE 13:29:30 2031203
------------- -------------- -------------------- --------
143 44.54 ISE 13:30:05 2032482
------------- -------------- -------------------- --------
343 44.54 ISE 13:30:05 2032480
------------- -------------- -------------------- --------
228 44.57 ISE 13:31:29 2033945
------------- -------------- -------------------- --------
486 44.57 ISE 13:31:34 2034061
------------- -------------- -------------------- --------
52 44.57 ISE 13:31:34 2034059
------------- -------------- -------------------- --------
125 44.57 ISE 13:31:34 2034057
------------- -------------- -------------------- --------
63 44.57 ISE 13:31:34 2034055
------------- -------------- -------------------- --------
362 44.59 ISE 13:32:53 2035547
------------- -------------- -------------------- --------
88 44.59 ISE 13:32:53 2035545
------------- -------------- -------------------- --------
174 44.56 ISE 13:33:08 2035896
------------- -------------- -------------------- --------
147 44.56 ISE 13:33:08 2035894
------------- -------------- -------------------- --------
150 44.56 ISE 13:33:08 2035892
------------- -------------- -------------------- --------
93 44.53 ISE 13:36:31 2038914
------------- -------------- -------------------- --------
131 44.53 ISE 13:36:31 2038912
------------- -------------- -------------------- --------
116 44.53 ISE 13:36:31 2038910
------------- -------------- -------------------- --------
94 44.53 ISE 13:36:31 2038908
------------- -------------- -------------------- --------
23 44.52 ISE 13:37:09 2039425
------------- -------------- -------------------- --------
472 44.52 ISE 13:37:12 2039485
------------- -------------- -------------------- --------
98 44.63 ISE 13:40:15 2042386
------------- -------------- -------------------- --------
19 44.64 ISE 13:40:58 2042951
------------- -------------- -------------------- --------
653 44.64 ISE 13:40:58 2042946
------------- -------------- -------------------- --------
57 44.64 ISE 13:40:58 2042944
------------- -------------- -------------------- --------
68 44.64 ISE 13:40:58 2042942
------------- -------------- -------------------- --------
52 44.70 ISE 13:42:13 2044339
------------- -------------- -------------------- --------
96 44.70 ISE 13:42:13 2044341
------------- -------------- -------------------- --------
59 44.70 ISE 13:42:14 2044386
------------- -------------- -------------------- --------
150 44.70 ISE 13:42:14 2044384
------------- -------------- -------------------- --------
137 44.70 ISE 13:42:14 2044381
------------- -------------- -------------------- --------
62 44.74 ISE 13:43:25 2045318
------------- -------------- -------------------- --------
487 44.74 ISE 13:43:25 2045316
------------- -------------- -------------------- --------
5 44.73 ISE 13:43:50 2045672
------------- -------------- -------------------- --------
313 44.73 ISE 13:43:51 2045745
------------- -------------- -------------------- --------
217 44.73 ISE 13:43:51 2045720
------------- -------------- -------------------- --------
14 44.73 ISE 13:43:51 2045718
------------- -------------- -------------------- --------
146 44.78 ISE 13:44:59 2046586
------------- -------------- -------------------- --------
351 44.78 ISE 13:44:59 2046584
------------- -------------- -------------------- --------
319 44.78 ISE 13:45:14 2046834
------------- -------------- -------------------- --------
111 44.78 ISE 13:45:14 2046836
------------- -------------- -------------------- --------
328 44.77 ISE 13:45:15 2046857
------------- -------------- -------------------- --------
9 44.77 ISE 13:45:15 2046851
------------- -------------- -------------------- --------
100 44.77 ISE 13:45:15 2046849
------------- -------------- -------------------- --------
61 44.77 ISE 13:46:46 2048502
------------- -------------- -------------------- --------
412 44.84 ISE 13:48:00 2049569
------------- -------------- -------------------- --------
269 44.83 ISE 13:48:09 2049662
------------- -------------- -------------------- --------
349 44.84 ISE 13:48:32 2050034
------------- -------------- -------------------- --------
130 44.84 ISE 13:48:32 2050032
------------- -------------- -------------------- --------
535 44.83 ISE 13:48:33 2050069
------------- -------------- -------------------- --------
323 44.83 ISE 13:48:33 2050052
------------- -------------- -------------------- --------
172 44.83 ISE 13:48:33 2050050
------------- -------------- -------------------- --------
181 44.83 ISE 13:48:33 2050048
------------- -------------- -------------------- --------
417 44.82 ISE 13:48:56 2050337
------------- -------------- -------------------- --------
323 44.81 ISE 13:50:48 2052341
------------- -------------- -------------------- --------
109 44.81 ISE 13:51:24 2053062
------------- -------------- -------------------- --------
88 44.79 ISE 13:51:39 2053253
------------- -------------- -------------------- --------
385 44.79 ISE 13:51:41 2053295
------------- -------------- -------------------- --------
156 44.79 ISE 13:52:56 2054390
------------- -------------- -------------------- --------
253 44.79 ISE 13:52:59 2054440
------------- -------------- -------------------- --------
451 44.79 ISE 13:55:56 2057457
------------- -------------- -------------------- --------
23 44.82 ISE 13:57:50 2059291
------------- -------------- -------------------- --------
226 44.82 ISE 13:58:02 2059564
------------- -------------- -------------------- --------
150 44.82 ISE 13:58:02 2059562
------------- -------------- -------------------- --------
77 44.82 ISE 13:58:02 2059560
------------- -------------- -------------------- --------
431 44.82 ISE 13:58:02 2059552
------------- -------------- -------------------- --------
439 44.78 ISE 13:59:44 2061775
------------- -------------- -------------------- --------
495 44.78 ISE 14:01:01 2063416
------------- -------------- -------------------- --------
418 44.78 ISE 14:07:13 2069913
------------- -------------- -------------------- --------
233 44.77 ISE 14:07:54 2070306
------------- -------------- -------------------- --------
279 44.77 ISE 14:07:54 2070304
------------- -------------- -------------------- --------
44 44.77 ISE 14:10:03 2072668
------------- -------------- -------------------- --------
281 44.77 ISE 14:10:11 2072868
------------- -------------- -------------------- --------
150 44.77 ISE 14:10:11 2072866
------------- -------------- -------------------- --------
277 44.76 ISE 14:10:15 2072920
------------- -------------- -------------------- --------
150 44.76 ISE 14:10:15 2072918
------------- -------------- -------------------- --------
4 44.76 ISE 14:10:15 2072916
------------- -------------- -------------------- --------
282 44.72 ISE 14:12:49 2075372
------------- -------------- -------------------- --------
124 44.72 ISE 14:12:49 2075370
------------- -------------- -------------------- --------
42 44.72 ISE 14:12:49 2075368
------------- -------------- -------------------- --------
531 44.73 ISE 14:18:03 2081182
------------- -------------- -------------------- --------
494 44.73 ISE 14:19:21 2082697
------------- -------------- -------------------- --------
131 44.72 ISE 14:21:10 2085174
------------- -------------- -------------------- --------
126 44.72 ISE 14:21:10 2085172
------------- -------------- -------------------- --------
423 44.72 ISE 14:21:10 2085167
------------- -------------- -------------------- --------
97 44.72 ISE 14:21:10 2085165
------------- -------------- -------------------- --------
169 44.71 ISE 14:22:28 2086964
------------- -------------- -------------------- --------
126 44.71 ISE 14:22:28 2086962
------------- -------------- -------------------- --------
150 44.71 ISE 14:22:28 2086960
------------- -------------- -------------------- --------
158 44.71 ISE 14:22:28 2086958
------------- -------------- -------------------- --------
332 44.71 ISE 14:22:28 2086956
------------- -------------- -------------------- --------
91 44.66 ISE 14:24:09 2088846
------------- -------------- -------------------- --------
380 44.66 ISE 14:24:30 2089320
------------- -------------- -------------------- --------
70 44.67 ISE 14:25:48 2091011
------------- -------------- -------------------- --------
198 44.67 ISE 14:25:49 2091028
------------- -------------- -------------------- --------
169 44.67 ISE 14:25:49 2091026
------------- -------------- -------------------- --------
69 44.71 ISE 14:29:00 2094475
------------- -------------- -------------------- --------
150 44.71 ISE 14:29:00 2094471
------------- -------------- -------------------- --------
147 44.71 ISE 14:29:05 2094702
------------- -------------- -------------------- --------
150 44.71 ISE 14:29:05 2094700
------------- -------------- -------------------- --------
634 44.74 ISE 14:30:11 2099912
------------- -------------- -------------------- --------
126 44.74 ISE 14:30:11 2099910
------------- -------------- -------------------- --------
131 44.74 ISE 14:30:11 2099908
------------- -------------- -------------------- --------
118 44.74 ISE 14:30:35 2101568
------------- -------------- -------------------- --------
121 44.74 ISE 14:30:35 2101566
------------- -------------- -------------------- --------
483 44.74 ISE 14:30:35 2101561
------------- -------------- -------------------- --------
333 44.73 ISE 14:30:40 2101876
------------- -------------- -------------------- --------
150 44.73 ISE 14:30:40 2101874
------------- -------------- -------------------- --------
459 44.73 ISE 14:30:40 2101878
------------- -------------- -------------------- --------
134 44.71 ISE 14:30:41 2101958
------------- -------------- -------------------- --------
126 44.71 ISE 14:30:41 2101956
------------- -------------- -------------------- --------
131 44.71 ISE 14:30:41 2101954
------------- -------------- -------------------- --------
88 44.71 ISE 14:30:41 2101952
------------- -------------- -------------------- --------
397 44.71 ISE 14:30:41 2101928
------------- -------------- -------------------- --------
158 44.71 ISE 14:30:41 2101926
------------- -------------- -------------------- --------
334 44.70 ISE 14:31:03 2103144
------------- -------------- -------------------- --------
76 44.70 ISE 14:31:03 2103141
------------- -------------- -------------------- --------
480 44.74 ISE 14:31:58 2105536
------------- -------------- -------------------- --------
89 44.74 ISE 14:31:58 2105538
------------- -------------- -------------------- --------
493 44.74 ISE 14:31:58 2105530
------------- -------------- -------------------- --------
7 44.74 ISE 14:31:58 2105522
------------- -------------- -------------------- --------
266 44.73 ISE 14:32:05 2105763
------------- -------------- -------------------- --------
236 44.73 ISE 14:32:05 2105761
------------- -------------- -------------------- --------
14 44.71 ISE 14:32:43 2107095
------------- -------------- -------------------- --------
87 44.71 ISE 14:32:43 2107093
------------- -------------- -------------------- --------
116 44.71 ISE 14:32:43 2107091
------------- -------------- -------------------- --------
131 44.71 ISE 14:32:43 2107089
------------- -------------- -------------------- --------
126 44.71 ISE 14:32:43 2107087
------------- -------------- -------------------- --------
206 44.71 ISE 14:32:43 2107074
------------- -------------- -------------------- --------
150 44.71 ISE 14:32:43 2107072
------------- -------------- -------------------- --------
134 44.71 ISE 14:32:43 2107070
------------- -------------- -------------------- --------
303 44.76 ISE 14:33:49 2110921
------------- -------------- -------------------- --------
493 44.75 ISE 14:33:53 2111092
------------- -------------- -------------------- --------
487 44.76 ISE 14:35:02 2114610
------------- -------------- -------------------- --------
3 44.82 ISE 14:35:33 2115945
------------- -------------- -------------------- --------
82 44.82 ISE 14:35:33 2115943
------------- -------------- -------------------- --------
465 44.81 ISE 14:35:42 2116297
------------- -------------- -------------------- --------
134 44.81 ISE 14:36:05 2117054
------------- -------------- -------------------- --------
400 44.81 ISE 14:36:05 2117052
------------- -------------- -------------------- --------
496 44.80 ISE 14:36:06 2117125
------------- -------------- -------------------- --------
471 44.79 ISE 14:36:09 2117170
------------- -------------- -------------------- --------
131 44.75 ISE 14:36:42 2118495
------------- -------------- -------------------- --------
71 44.75 ISE 14:36:42 2118497
------------- -------------- -------------------- --------
126 44.75 ISE 14:36:42 2118493
------------- -------------- -------------------- --------
150 44.75 ISE 14:36:42 2118491
------------- -------------- -------------------- --------
476 44.75 ISE 14:36:42 2118480
------------- -------------- -------------------- --------
275 44.75 ISE 14:37:12 2119438
------------- -------------- -------------------- --------
150 44.75 ISE 14:37:12 2119436
------------- -------------- -------------------- --------
94 44.74 ISE 14:38:18 2121557
------------- -------------- -------------------- --------
421 44.74 ISE 14:38:18 2121554
------------- -------------- -------------------- --------
504 44.76 ISE 14:39:01 2123075
------------- -------------- -------------------- --------
8 44.75 ISE 14:39:29 2124102
------------- -------------- -------------------- --------
111 44.75 ISE 14:39:29 2124098
------------- -------------- -------------------- --------
150 44.75 ISE 14:39:29 2124096
------------- -------------- -------------------- --------
45 44.75 ISE 14:39:29 2124094
------------- -------------- -------------------- --------
12 44.75 ISE 14:39:29 2124092
------------- -------------- -------------------- --------
239 44.75 ISE 14:39:29 2124100
------------- -------------- -------------------- --------
113 44.81 ISE 14:41:01 2126996
------------- -------------- -------------------- --------
312 44.81 ISE 14:41:01 2126994
------------- -------------- -------------------- --------
66 44.81 ISE 14:41:01 2126991
------------- -------------- -------------------- --------
178 44.81 ISE 14:42:02 2128784
------------- -------------- -------------------- --------
131 44.81 ISE 14:42:02 2128782
------------- -------------- -------------------- --------
126 44.81 ISE 14:42:02 2128780
------------- -------------- -------------------- --------
456 44.81 ISE 14:42:02 2128774
------------- -------------- -------------------- --------
12 44.77 ISE 14:43:03 2130677
------------- -------------- -------------------- --------
129 44.77 ISE 14:43:03 2130674
------------- -------------- -------------------- --------
368 44.77 ISE 14:43:04 2130726
------------- -------------- -------------------- --------
278 44.77 ISE 14:44:02 2132424
------------- -------------- -------------------- --------
150 44.77 ISE 14:44:02 2132422
------------- -------------- -------------------- --------
117 44.80 ISE 14:45:58 2136000
------------- -------------- -------------------- --------
196 44.80 ISE 14:46:37 2137213
------------- -------------- -------------------- --------
126 44.80 ISE 14:46:37 2137211
------------- -------------- -------------------- --------
489 44.84 ISE 14:48:20 2140411
------------- -------------- -------------------- --------
455 44.81 ISE 14:49:12 2142137
------------- -------------- -------------------- --------
261 44.85 ISE 14:50:13 2144368
------------- -------------- -------------------- --------
189 44.85 ISE 14:50:13 2144366
------------- -------------- -------------------- --------
90 44.92 ISE 14:51:45 2147279
------------- -------------- -------------------- --------
150 44.92 ISE 14:51:45 2147277
------------- -------------- -------------------- --------
250 44.92 ISE 14:51:45 2147275
------------- -------------- -------------------- --------
193 44.92 ISE 14:51:48 2147378
------------- -------------- -------------------- --------
65 44.92 ISE 14:51:48 2147376
------------- -------------- -------------------- --------
150 44.92 ISE 14:51:48 2147374
------------- -------------- -------------------- --------
100 44.92 ISE 14:51:48 2147372
------------- -------------- -------------------- --------
150 44.91 ISE 14:52:01 2147806
------------- -------------- -------------------- --------
56 44.91 ISE 14:52:01 2147804
------------- -------------- -------------------- --------
80 44.91 ISE 14:52:01 2147801
------------- -------------- -------------------- --------
171 44.91 ISE 14:52:01 2147799
------------- -------------- -------------------- --------
81 44.91 ISE 14:52:01 2147795
------------- -------------- -------------------- --------
476 44.90 ISE 14:52:02 2147830
------------- -------------- -------------------- --------
150 44.90 ISE 14:52:02 2147828
------------- -------------- -------------------- --------
560 44.92 ISE 14:53:13 2149990
------------- -------------- -------------------- --------
150 44.92 ISE 14:53:13 2149988
------------- -------------- -------------------- --------
46 44.92 ISE 14:53:28 2150533
------------- -------------- -------------------- --------
134 44.92 ISE 14:53:28 2150531
------------- -------------- -------------------- --------
131 44.92 ISE 14:53:28 2150529
------------- -------------- -------------------- --------
150 44.92 ISE 14:53:28 2150527
------------- -------------- -------------------- --------
487 44.91 ISE 14:53:31 2150684
------------- -------------- -------------------- --------
451 44.91 ISE 14:53:31 2150682
------------- -------------- -------------------- --------
213 44.89 ISE 14:53:39 2150932
------------- -------------- -------------------- --------
252 44.89 ISE 14:53:39 2150930
------------- -------------- -------------------- --------
604 44.89 ISE 14:53:39 2150916
------------- -------------- -------------------- --------
560 44.97 ISE 14:56:17 2155173
------------- -------------- -------------------- --------
246 44.99 ISE 14:57:12 2156828
------------- -------------- -------------------- --------
141 45.01 ISE 14:57:43 2157946
------------- -------------- -------------------- --------
145 45.01 ISE 14:58:21 2158938
------------- -------------- -------------------- --------
150 45.01 ISE 14:58:21 2158936
------------- -------------- -------------------- --------
29 45.01 ISE 14:58:21 2158934
------------- -------------- -------------------- --------
100 45.01 ISE 14:58:34 2159258
------------- -------------- -------------------- --------
408 45.01 ISE 14:58:35 2159296
------------- -------------- -------------------- --------
82 45.01 ISE 14:58:35 2159294
------------- -------------- -------------------- --------
7 45.01 ISE 14:58:35 2159292
------------- -------------- -------------------- --------
455 45.00 ISE 14:59:10 2160408
------------- -------------- -------------------- --------
456 45.00 ISE 14:59:10 2160380
------------- -------------- -------------------- --------
454 44.99 ISE 14:59:38 2161217
------------- -------------- -------------------- --------
440 44.98 ISE 14:59:57 2161951
------------- -------------- -------------------- --------
42 44.98 ISE 14:59:57 2161949
------------- -------------- -------------------- --------
15 44.98 ISE 14:59:57 2161947
------------- -------------- -------------------- --------
50 45.03 ISE 15:01:32 2167376
------------- -------------- -------------------- --------
179 45.03 ISE 15:01:32 2167373
------------- -------------- -------------------- --------
83 45.03 ISE 15:01:32 2167371
------------- -------------- -------------------- --------
461 45.03 ISE 15:01:33 2167406
------------- -------------- -------------------- --------
138 45.03 ISE 15:01:33 2167404
------------- -------------- -------------------- --------
93 45.03 ISE 15:01:33 2167402
------------- -------------- -------------------- --------
1 45.01 ISE 15:02:12 2168968
------------- -------------- -------------------- --------
433 45.01 ISE 15:02:12 2168966
------------- -------------- -------------------- --------
54 45.01 ISE 15:02:12 2168964
------------- -------------- -------------------- --------
29 45.01 ISE 15:02:12 2168960
------------- -------------- -------------------- --------
131 45.01 ISE 15:02:12 2168958
------------- -------------- -------------------- --------
150 45.01 ISE 15:02:12 2168956
------------- -------------- -------------------- --------
134 45.01 ISE 15:02:12 2168954
------------- -------------- -------------------- --------
379 45.01 ISE 15:02:12 2168950
------------- -------------- -------------------- --------
165 45.01 ISE 15:02:12 2168938
------------- -------------- -------------------- --------
606 45.01 ISE 15:04:56 2174082
------------- -------------- -------------------- --------
321 45.01 ISE 15:05:26 2174990
------------- -------------- -------------------- --------
131 45.01 ISE 15:05:26 2174988
------------- -------------- -------------------- --------
342 45.01 ISE 15:05:26 2174964
------------- -------------- -------------------- --------
9 45.01 ISE 15:05:26 2174960
------------- -------------- -------------------- --------
128 45.01 ISE 15:05:26 2174962
------------- -------------- -------------------- --------
107 45.01 ISE 15:05:26 2174936
------------- -------------- -------------------- --------
262 45.01 ISE 15:05:26 2174934
------------- -------------- -------------------- --------
116 45.01 ISE 15:05:26 2174932
------------- -------------- -------------------- --------
99 44.99 ISE 15:06:20 2176871
------------- -------------- -------------------- --------
313 44.99 ISE 15:06:20 2176869
------------- -------------- -------------------- --------
280 44.98 ISE 15:07:03 2178168
------------- -------------- -------------------- --------
208 44.98 ISE 15:07:03 2178166
------------- -------------- -------------------- --------
135 44.94 ISE 15:08:52 2180789
------------- -------------- -------------------- --------
360 44.94 ISE 15:08:52 2180785
------------- -------------- -------------------- --------
324 44.94 ISE 15:09:35 2182015
------------- -------------- -------------------- --------
23 44.94 ISE 15:09:35 2182017
------------- -------------- -------------------- --------
150 44.94 ISE 15:09:35 2182013
------------- -------------- -------------------- --------
500 44.94 ISE 15:10:09 2183189
------------- -------------- -------------------- --------
479 44.92 ISE 15:11:40 2185907
------------- -------------- -------------------- --------
355 44.91 ISE 15:11:42 2186031
------------- -------------- -------------------- --------
150 44.91 ISE 15:11:42 2186029
------------- -------------- -------------------- --------
432 44.89 ISE 15:12:08 2186840
------------- -------------- -------------------- --------
457 44.88 ISE 15:12:39 2187634
------------- -------------- -------------------- --------
445 44.91 ISE 15:13:58 2189985
------------- -------------- -------------------- --------
58 44.91 ISE 15:13:58 2189983
------------- -------------- -------------------- --------
3 44.86 ISE 15:14:28 2190901
------------- -------------- -------------------- --------
158 44.86 ISE 15:14:28 2190894
------------- -------------- -------------------- --------
138 44.86 ISE 15:14:28 2190892
------------- -------------- -------------------- --------
89 44.86 ISE 15:14:29 2190931
------------- -------------- -------------------- --------
61 44.86 ISE 15:14:29 2190904
------------- -------------- -------------------- --------
75 44.95 ISE 15:16:15 2194021
------------- -------------- -------------------- --------
319 44.95 ISE 15:16:15 2194023
------------- -------------- -------------------- --------
112 44.95 ISE 15:16:15 2194025
------------- -------------- -------------------- --------
150 44.94 ISE 15:17:22 2195669
------------- -------------- -------------------- --------
149 44.94 ISE 15:17:22 2195667
------------- -------------- -------------------- --------
131 44.94 ISE 15:17:22 2195665
------------- -------------- -------------------- --------
16 44.95 ISE 15:17:22 2195663
------------- -------------- -------------------- --------
150 44.95 ISE 15:17:22 2195661
------------- -------------- -------------------- --------
131 44.95 ISE 15:17:22 2195659
------------- -------------- -------------------- --------
119 44.95 ISE 15:17:22 2195657
------------- -------------- -------------------- --------
431 44.97 ISE 15:17:22 2195654
------------- -------------- -------------------- --------
488 44.93 ISE 15:17:26 2195796
------------- -------------- -------------------- --------
71 44.93 ISE 15:18:31 2197413
------------- -------------- -------------------- --------
296 44.93 ISE 15:18:31 2197411
------------- -------------- -------------------- --------
6 44.93 ISE 15:18:31 2197415
------------- -------------- -------------------- --------
52 44.93 ISE 15:18:31 2197409
------------- -------------- -------------------- --------
67 44.93 ISE 15:18:31 2197407
------------- -------------- -------------------- --------
497 44.92 ISE 15:18:37 2197541
------------- -------------- -------------------- --------
500 44.86 ISE 15:21:34 2202798
------------- -------------- -------------------- --------
131 44.83 ISE 15:24:28 2207116
------------- -------------- -------------------- --------
116 44.83 ISE 15:24:28 2207114
------------- -------------- -------------------- --------
134 44.83 ISE 15:24:28 2207112
------------- -------------- -------------------- --------
481 44.82 ISE 15:26:36 2211692
------------- -------------- -------------------- --------
409 44.81 ISE 15:27:57 2213876
------------- -------------- -------------------- --------
450 44.80 ISE 15:28:10 2214209
------------- -------------- -------------------- --------
482 44.79 ISE 15:29:22 2216251
------------- -------------- -------------------- --------
459 44.78 ISE 15:29:28 2216452
------------- -------------- -------------------- --------
482 44.79 ISE 15:30:54 2218786
------------- -------------- -------------------- --------
495 44.75 ISE 15:31:48 2220202
------------- -------------- -------------------- --------
476 44.77 ISE 15:33:35 2223498
------------- -------------- -------------------- --------
116 44.79 ISE 15:35:17 2226225
------------- -------------- -------------------- --------
150 44.79 ISE 15:35:17 2226223
------------- -------------- -------------------- --------
60 44.79 ISE 15:35:17 2226221
------------- -------------- -------------------- --------
134 44.79 ISE 15:35:17 2226219
------------- -------------- -------------------- --------
131 44.79 ISE 15:35:17 2226217
------------- -------------- -------------------- --------
32 44.79 ISE 15:35:17 2226215
------------- -------------- -------------------- --------
52 44.79 ISE 15:35:17 2226213
------------- -------------- -------------------- --------
508 44.78 ISE 15:35:30 2226528
------------- -------------- -------------------- --------
60 44.78 ISE 15:37:32 2229989
------------- -------------- -------------------- --------
134 44.78 ISE 15:37:32 2229987
------------- -------------- -------------------- --------
298 44.78 ISE 15:37:32 2229991
------------- -------------- -------------------- --------
297 44.78 ISE 15:37:32 2229980
------------- -------------- -------------------- --------
150 44.78 ISE 15:37:32 2229978
------------- -------------- -------------------- --------
91 44.79 ISE 15:40:09 2233903
------------- -------------- -------------------- --------
139 44.83 ISE 15:41:26 2236303
------------- -------------- -------------------- --------
436 44.84 ISE 15:42:06 2237403
------------- -------------- -------------------- --------
444 44.90 ISE 15:43:36 2239575
------------- -------------- -------------------- --------
408 44.89 ISE 15:43:40 2239653
------------- -------------- -------------------- --------
379 44.89 ISE 15:45:33 2242728
------------- -------------- -------------------- --------
100 44.89 ISE 15:45:33 2242726
------------- -------------- -------------------- --------
477 44.89 ISE 15:47:56 2246906
------------- -------------- -------------------- --------
447 44.86 ISE 15:48:21 2247821
------------- -------------- -------------------- --------
151 44.83 ISE 15:50:20 2251000
------------- -------------- -------------------- --------
150 44.83 ISE 15:51:21 2252516
------------- -------------- -------------------- --------
134 44.83 ISE 15:51:21 2252514
------------- -------------- -------------------- --------
131 44.83 ISE 15:51:21 2252512
------------- -------------- -------------------- --------
275 44.83 ISE 15:51:21 2252499
------------- -------------- -------------------- --------
295 44.80 ISE 15:53:36 2255564
------------- -------------- -------------------- --------
150 44.80 ISE 15:53:36 2255562
------------- -------------- -------------------- --------
322 44.79 ISE 15:53:55 2255868
------------- -------------- -------------------- --------
108 44.79 ISE 15:53:55 2255866
------------- -------------- -------------------- --------
60 44.82 ISE 15:54:43 2257240
------------- -------------- -------------------- --------
324 44.82 ISE 15:54:45 2257281
------------- -------------- -------------------- --------
29 44.82 ISE 15:54:45 2257279
------------- -------------- -------------------- --------
500 44.85 ISE 15:56:35 2260164
------------- -------------- -------------------- --------
462 44.86 ISE 15:58:16 2262506
------------- -------------- -------------------- --------
255 44.87 ISE 16:00:10 2266679
------------- -------------- -------------------- --------
213 44.87 ISE 16:00:10 2266677
------------- -------------- -------------------- --------
448 44.88 ISE 16:02:12 2270647
------------- -------------- -------------------- --------
225 44.88 ISE 16:03:27 2272382
------------- -------------- -------------------- --------
116 44.88 ISE 16:03:27 2272380
------------- -------------- -------------------- --------
134 44.88 ISE 16:03:27 2272378
------------- -------------- -------------------- --------
131 44.88 ISE 16:03:27 2272376
------------- -------------- -------------------- --------
116 44.88 ISE 16:03:27 2272374
------------- -------------- -------------------- --------
48 44.88 ISE 16:03:27 2272372
------------- -------------- -------------------- --------
50 44.88 ISE 16:03:27 2272370
------------- -------------- -------------------- --------
450 44.87 ISE 16:05:23 2275431
------------- -------------- -------------------- --------
187 44.86 ISE 16:06:25 2276762
------------- -------------- -------------------- --------
131 44.86 ISE 16:06:25 2276758
------------- -------------- -------------------- --------
134 44.86 ISE 16:06:25 2276760
------------- -------------- -------------------- --------
469 44.86 ISE 16:06:25 2276733
------------- -------------- -------------------- --------
488 44.85 ISE 16:07:41 2278580
------------- -------------- -------------------- --------
1 44.84 ISE 16:09:03 2280553
------------- -------------- -------------------- --------
441 44.84 ISE 16:09:03 2280551
------------- -------------- -------------------- --------
443 44.87 ISE 16:11:14 2284410
------------- -------------- -------------------- --------
217 44.88 ISE 16:12:08 2285907
------------- -------------- -------------------- --------
116 44.88 ISE 16:12:08 2285905
------------- -------------- -------------------- --------
150 44.88 ISE 16:12:08 2285903
------------- -------------- -------------------- --------
397 44.87 ISE 16:12:14 2286149
------------- -------------- -------------------- --------
85 44.87 ISE 16:12:36 2286642
------------- -------------- -------------------- --------
134 44.88 ISE 16:14:27 2290057
------------- -------------- -------------------- --------
116 44.88 ISE 16:14:27 2290059
------------- -------------- -------------------- --------
131 44.88 ISE 16:14:27 2290055
------------- -------------- -------------------- --------
116 44.88 ISE 16:15:27 2291919
------------- -------------- -------------------- --------
220 44.88 ISE 16:15:27 2291917
------------- -------------- -------------------- --------
116 44.88 ISE 16:15:27 2291915
------------- -------------- -------------------- --------
134 44.88 ISE 16:15:27 2291913
------------- -------------- -------------------- --------
131 44.88 ISE 16:15:27 2291911
------------- -------------- -------------------- --------
57 44.88 ISE 16:15:31 2292164
------------- -------------- -------------------- --------
116 44.88 ISE 16:15:31 2292162
------------- -------------- -------------------- --------
220 44.88 ISE 16:15:31 2292160
------------- -------------- -------------------- --------
104 44.88 ISE 16:15:31 2292158
------------- -------------- -------------------- --------
123 44.87 ISE 16:15:31 2292155
------------- -------------- -------------------- --------
150 44.87 ISE 16:15:59 2292917
------------- -------------- -------------------- --------
126 44.87 ISE 16:16:04 2293164
------------- -------------- -------------------- --------
103 44.87 ISE 16:16:24 2293630
------------- -------------- -------------------- --------
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
POSNKPBBABKDNPB
(END) Dow Jones Newswires
May 26, 2023 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ago 2023 a Set 2023
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2022 a Set 2023
