REG - CRH PLC - Transaction in Own Shares
03/04/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230403:nRSC0353Va&default-theme=true
RNS Number : 0353V CRH PLC 03 April 2023
3 April 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31 March 2023 it purchased the following
number of its ordinary shares (the "ordinary shares") on Euronext Dublin
and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 188,821 61,129
Highest price paid per share: €46.7650 GBp 4,107.0000
Lowest price paid per share: €46.0900 GBp 4,059.0000
Volume weighted average price paid: €46.5136 GBp 4,089.8885
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29 June 2023 following its announcement on
31 March 2023 and were effected by CRH's broker as part of the Programme
announced on 31 March 2023.
Following settlement of the above transactions CRH will hold 9,646,001 of its
ordinary shares in treasury which represents 1.282% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 742,494,337 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 31 March 2023 by UBS on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92
fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
Intermediary name: UBS Europe SE
Intermediary code: UBSWDE24
Time zone: BST
Currency: EUR & GBp (as indicated below)
Date of Transactions: 31/03/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 46.5136 188,821
London Stock Exchange (XLON) GBp 4,089.8885 61,129
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
179 4,071 LSE 08:03:18 1570609
168 4,074 LSE 08:04:03 1571652
171 4,073 LSE 08:04:05 1571704
232 4,070 LSE 08:04:18 1572081
14 4,065 LSE 08:05:05 1573267
150 4,065 LSE 08:05:05 1573265
171 4,072 LSE 08:07:45 1577270
175 4,074 LSE 08:08:26 1578296
166 4,074 LSE 08:08:27 1578316
160 4,074 LSE 08:08:29 1578364
175 4,071 LSE 08:08:55 1579100
171 4,069 LSE 08:09:35 1580160
183 4,074 LSE 08:12:14 1584331
186 4,074 LSE 08:12:19 1584503
187 4,073 LSE 08:12:28 1584673
173 4,075 LSE 08:13:39 1586495
174 4,075 LSE 08:13:39 1586493
187 4,075 LSE 08:13:39 1586489
6 4,073 LSE 08:14:25 1587599
150 4,073 LSE 08:14:25 1587597
177 4,075 LSE 08:15:20 1589112
176 4,077 LSE 08:16:03 1590377
169 4,076 LSE 08:17:00 1591902
160 4,074 LSE 08:17:41 1593104
160 4,076 LSE 08:18:53 1594895
159 4,076 LSE 08:18:53 1594893
185 4,079 LSE 08:19:48 1596864
162 4,078 LSE 08:20:37 1598353
186 4,076 LSE 08:21:55 1600340
164 4,077 LSE 08:23:00 1602013
165 4,080 LSE 08:24:15 1603994
169 4,079 LSE 08:24:44 1604577
185 4,080 LSE 08:25:39 1606307
160 4,080 LSE 08:26:27 1607779
155 4,080 LSE 08:28:13 1610382
164 4,081 LSE 08:28:51 1611357
176 4,079 LSE 08:29:42 1613069
159 4,080 LSE 08:30:55 1615672
181 4,079 LSE 08:31:42 1617039
175 4,079 LSE 08:34:04 1621373
9 4,079 LSE 08:34:40 1622512
120 4,078 LSE 08:34:40 1622510
38 4,078 LSE 08:34:40 1622508
104 4,078 LSE 08:34:40 1622506
76 4,078 LSE 08:34:40 1622504
181 4,076 LSE 08:36:38 1625791
42 4,073 LSE 08:37:26 1627138
172 4,072 LSE 08:37:26 1627136
43 4,071 LSE 08:40:04 1631546
143 4,071 LSE 08:40:04 1631544
41 4,070 LSE 08:41:46 1634555
40 4,070 LSE 08:41:51 1634730
41 4,070 LSE 08:41:51 1634728
76 4,070 LSE 08:41:51 1634734
100 4,070 LSE 08:41:51 1634732
186 4,065 LSE 08:43:08 1636763
37 4,067 LSE 08:45:43 1641721
110 4,067 LSE 08:45:43 1641719
36 4,067 LSE 08:45:43 1641717
184 4,064 LSE 08:45:49 1641903
24 4,062 LSE 08:47:32 1645479
146 4,062 LSE 08:47:32 1645477
18 4,064 LSE 08:49:56 1651074
11 4,064 LSE 08:49:56 1651072
100 4,064 LSE 08:49:56 1651070
40 4,064 LSE 08:49:56 1651068
157 4,061 LSE 08:50:55 1653404
31 4,061 LSE 08:51:55 1655995
49 4,061 LSE 08:51:55 1655993
57 4,061 LSE 08:51:55 1655991
163 4,059 LSE 08:52:54 1658424
182 4,059 LSE 08:54:07 1661271
172 4,063 LSE 08:56:56 1668450
274 4,067 LSE 08:58:42 1673745
71 4,064 LSE 09:01:04 1680469
81 4,064 LSE 09:01:04 1680467
41 4,064 LSE 09:01:04 1680465
73 4,064 LSE 09:01:04 1680463
90 4,064 LSE 09:01:04 1680461
175 4,063 LSE 09:03:45 1684504
82 4,069 LSE 09:08:26 1693783
76 4,069 LSE 09:08:26 1693781
58 4,069 LSE 09:08:31 1695387
102 4,069 LSE 09:08:31 1695385
116 4,069 LSE 09:08:31 1695383
71 4,069 LSE 09:08:31 1695381
462 4,073 LSE 09:13:02 1701822
11 4,068 LSE 09:15:34 1705588
150 4,068 LSE 09:15:34 1705586
70 4,068 LSE 09:17:00 1707029
33 4,068 LSE 09:17:00 1707027
31 4,068 LSE 09:17:00 1707031
49 4,068 LSE 09:17:00 1707033
164 4,072 LSE 09:19:28 1710066
180 4,068 LSE 09:19:54 1710644
7 4,068 LSE 09:19:54 1710642
37 4,069 LSE 09:21:45 1712744
141 4,069 LSE 09:21:45 1712742
151 4,075 LSE 09:26:04 1718254
159 4,074 LSE 09:28:04 1720254
9 4,074 LSE 09:28:04 1720252
6 4,073 LSE 09:28:09 1720334
41 4,073 LSE 09:28:09 1720331
81 4,073 LSE 09:28:09 1720329
81 4,073 LSE 09:28:09 1720327
77 4,072 LSE 09:28:09 1720325
81 4,072 LSE 09:28:09 1720323
176 4,078 LSE 09:35:30 1729771
37 4,077 LSE 09:35:31 1729803
130 4,077 LSE 09:35:31 1729805
43 4,077 LSE 09:35:31 1729807
66 4,077 LSE 09:35:31 1729809
189 4,083 LSE 09:41:23 1738089
184 4,084 LSE 09:41:23 1738083
172 4,082 LSE 09:42:14 1739066
153 4,080 LSE 09:44:07 1741378
177 4,082 LSE 09:48:03 1745871
40 4,084 LSE 09:48:03 1745864
81 4,084 LSE 09:48:03 1745868
81 4,084 LSE 09:48:03 1745866
43 4,088 LSE 09:52:40 1753231
137 4,088 LSE 09:52:40 1753229
134 4,088 LSE 09:52:40 1753227
26 4,088 LSE 09:52:40 1753225
81 4,084 LSE 09:55:41 1757416
81 4,084 LSE 09:55:41 1757418
17 4,084 LSE 09:55:41 1757420
40 4,083 LSE 09:55:41 1757412
39 4,084 LSE 09:55:41 1757414
157 4,082 LSE 10:00:47 1764149
152 4,081 LSE 10:01:02 1764475
160 4,081 LSE 10:05:36 1769735
393 4,080 LSE 10:05:40 1769785
22 4,080 LSE 10:08:20 1772470
150 4,080 LSE 10:08:20 1772468
45 4,088 LSE 10:11:20 1775653
119 4,088 LSE 10:11:20 1775655
16 4,088 LSE 10:11:20 1775657
90 4,092 LSE 10:13:43 1778270
41 4,092 LSE 10:13:43 1778268
81 4,091 LSE 10:14:02 1778537
81 4,091 LSE 10:14:02 1778535
39 4,091 LSE 10:14:02 1778533
123 4,094 LSE 10:15:55 1780460
44 4,094 LSE 10:15:55 1780458
39 4,095 LSE 10:18:39 1783729
81 4,095 LSE 10:18:39 1783727
31 4,095 LSE 10:18:39 1783731
184 4,094 LSE 10:18:39 1783725
83 4,095 LSE 10:19:58 1785455
87 4,091 LSE 10:21:42 1787313
80 4,091 LSE 10:21:42 1787311
183 4,090 LSE 10:25:16 1790958
178 4,093 LSE 10:27:35 1793388
174 4,096 LSE 10:30:21 1797208
158 4,096 LSE 10:30:52 1797949
63 4,096 LSE 10:32:49 1800929
112 4,096 LSE 10:32:49 1800927
162 4,096 LSE 10:34:44 1802809
71 4,092 LSE 10:36:04 1804451
111 4,092 LSE 10:36:04 1804449
70 4,094 LSE 10:40:03 1810476
86 4,094 LSE 10:40:03 1810474
179 4,094 LSE 10:41:20 1811793
20 4,092 LSE 10:42:01 1812402
145 4,092 LSE 10:42:01 1812404
30 4,093 LSE 10:44:21 1814985
142 4,093 LSE 10:44:21 1814983
54 4,094 LSE 10:46:45 1817783
100 4,094 LSE 10:46:45 1817781
18 4,096 LSE 10:48:58 1820609
150 4,096 LSE 10:48:58 1820607
150 4,093 LSE 10:49:43 1821824
27 4,093 LSE 10:49:43 1821826
181 4,090 LSE 10:51:47 1824273
84 4,092 LSE 10:54:44 1827647
83 4,092 LSE 10:54:44 1827645
170 4,091 LSE 10:55:34 1828487
162 4,097 LSE 10:59:24 1833607
3 4,095 LSE 11:01:08 1834874
150 4,095 LSE 11:01:08 1834872
173 4,096 LSE 11:01:08 1834870
41 4,090 LSE 11:02:30 1835869
41 4,090 LSE 11:02:30 1835871
94 4,090 LSE 11:02:30 1835867
171 4,088 LSE 11:04:44 1837163
162 4,088 LSE 11:06:04 1837936
32 4,091 LSE 11:10:31 1840789
1 4,091 LSE 11:10:31 1840787
141 4,091 LSE 11:10:35 1840859
65 4,090 LSE 11:11:03 1841141
103 4,090 LSE 11:11:04 1841145
157 4,097 LSE 11:15:13 1843581
12 4,097 LSE 11:15:13 1843583
168 4,097 LSE 11:15:59 1844081
45 4,092 LSE 11:20:31 1846858
30 4,092 LSE 11:20:31 1846856
86 4,092 LSE 11:20:31 1846854
139 4,093 LSE 11:20:31 1846849
27 4,093 LSE 11:20:31 1846847
169 4,092 LSE 11:23:23 1848451
34 4,094 LSE 11:26:00 1849994
150 4,094 LSE 11:26:00 1849992
2 4,095 LSE 11:26:00 1849987
172 4,095 LSE 11:26:00 1849979
52 4,094 LSE 11:29:06 1851796
81 4,094 LSE 11:29:06 1851794
37 4,094 LSE 11:29:06 1851792
4 4,086 LSE 11:29:57 1852315
81 4,086 LSE 11:29:57 1852313
81 4,086 LSE 11:29:57 1852311
7 4,090 LSE 11:33:27 1854081
154 4,090 LSE 11:33:27 1854083
3 4,087 LSE 11:34:44 1854932
168 4,087 LSE 11:35:32 1855348
46 4,087 LSE 11:37:47 1856498
136 4,087 LSE 11:37:47 1856496
171 4,091 LSE 11:43:25 1859634
8 4,089 LSE 11:43:33 1859704
150 4,089 LSE 11:43:33 1859702
178 4,087 LSE 11:44:09 1860077
22 4,079 LSE 11:45:45 1860963
150 4,079 LSE 11:45:45 1860961
164 4,079 LSE 11:47:35 1861938
302 4,082 LSE 11:51:47 1864393
184 4,079 LSE 11:57:36 1868679
150 4,085 LSE 11:59:26 1870565
2 4,085 LSE 12:00:58 1871779
154 4,085 LSE 12:00:58 1871777
159 4,085 LSE 12:01:02 1871856
185 4,084 LSE 12:01:55 1872399
153 4,081 LSE 12:04:00 1874450
172 4,083 LSE 12:06:36 1875891
5 4,083 LSE 12:06:36 1875889
161 4,084 LSE 12:08:18 1876697
81 4,093 LSE 12:14:12 1880080
40 4,093 LSE 12:14:12 1880076
36 4,093 LSE 12:14:12 1880078
81 4,093 LSE 12:14:12 1880082
46 4,093 LSE 12:14:12 1880084
175 4,092 LSE 12:14:12 1880072
160 4,093 LSE 12:17:49 1881784
126 4,096 LSE 12:21:02 1883822
49 4,096 LSE 12:21:02 1883820
19 4,097 LSE 12:22:00 1885179
139 4,097 LSE 12:22:00 1885177
151 4,098 LSE 12:24:00 1887317
113 4,099 LSE 12:26:06 1889454
42 4,099 LSE 12:26:06 1889452
176 4,097 LSE 12:29:46 1892779
10 4,098 LSE 12:33:49 1895146
150 4,098 LSE 12:33:49 1895144
178 4,098 LSE 12:34:40 1895675
168 4,097 LSE 12:35:08 1896058
150 4,097 LSE 12:37:20 1897238
25 4,097 LSE 12:37:20 1897240
157 4,092 LSE 12:42:43 1900363
162 4,090 LSE 12:43:03 1900542
166 4,094 LSE 12:45:48 1901950
154 4,093 LSE 12:46:31 1902368
134 4,092 LSE 12:50:33 1904787
50 4,092 LSE 12:50:33 1904785
43 4,091 LSE 12:52:19 1905657
43 4,091 LSE 12:52:19 1905653
94 4,091 LSE 12:52:19 1905655
80 4,089 LSE 12:55:12 1907510
96 4,089 LSE 12:55:12 1907508
31 4,092 LSE 12:58:43 1909502
124 4,092 LSE 12:58:43 1909500
166 4,093 LSE 13:00:21 1910517
161 4,092 LSE 13:00:44 1910746
37 4,092 LSE 13:03:33 1912296
150 4,092 LSE 13:03:33 1912294
85 4,091 LSE 13:06:18 1913717
96 4,091 LSE 13:06:18 1913715
54 4,092 LSE 13:12:02 1917149
107 4,092 LSE 13:12:10 1917231
171 4,095 LSE 13:13:21 1917806
175 4,095 LSE 13:16:00 1919494
178 4,095 LSE 13:16:27 1919784
84 4,097 LSE 13:18:59 1921553
86 4,097 LSE 13:18:59 1921551
100 4,097 LSE 13:20:11 1922967
38 4,097 LSE 13:20:11 1922965
100 4,097 LSE 13:21:11 1923564
40 4,097 LSE 13:21:11 1923562
81 4,098 LSE 13:24:40 1926010
81 4,098 LSE 13:24:40 1926008
23 4,098 LSE 13:24:40 1926014
42 4,098 LSE 13:24:40 1926012
51 4,098 LSE 13:25:57 1927027
81 4,098 LSE 13:25:57 1927020
41 4,098 LSE 13:25:57 1927025
81 4,098 LSE 13:25:57 1927023
150 4,098 LSE 13:28:45 1928665
8 4,098 LSE 13:29:37 1929628
27 4,098 LSE 13:29:50 1930039
125 4,098 LSE 13:29:50 1930037
25 4,098 LSE 13:29:50 1930035
74 4,097 LSE 13:31:11 1933410
97 4,097 LSE 13:31:11 1933408
152 4,097 LSE 13:31:49 1934088
180 4,096 LSE 13:32:05 1934528
114 4,097 LSE 13:33:51 1936438
58 4,097 LSE 13:33:51 1936440
178 4,097 LSE 13:34:30 1937100
155 4,096 LSE 13:34:32 1937126
160 4,100 LSE 13:38:08 1940308
166 4,101 LSE 13:39:38 1941693
162 4,103 LSE 13:40:36 1942718
100 4,102 LSE 13:40:45 1942841
180 4,101 LSE 13:42:39 1944378
157 4,105 LSE 13:45:44 1946957
178 4,106 LSE 13:45:44 1946955
171 4,107 LSE 13:47:17 1948167
161 4,107 LSE 13:48:02 1948698
182 4,107 LSE 13:49:41 1950088
81 4,106 LSE 13:53:10 1952756
81 4,106 LSE 13:53:10 1952754
38 4,106 LSE 13:53:10 1952752
164 4,104 LSE 13:53:11 1952782
43 4,104 LSE 13:56:30 1955640
81 4,104 LSE 13:56:30 1955642
81 4,104 LSE 13:56:30 1955644
118 4,104 LSE 13:57:16 1956191
36 4,104 LSE 13:57:16 1956189
119 4,098 LSE 13:58:35 1957335
59 4,098 LSE 13:58:35 1957333
163 4,106 LSE 14:02:22 1960802
81 4,107 LSE 14:04:25 1962854
38 4,107 LSE 14:04:25 1962852
182 4,106 LSE 14:04:37 1963055
81 4,107 LSE 14:04:37 1963049
39 4,107 LSE 14:04:37 1963047
81 4,107 LSE 14:04:37 1963051
82 4,102 LSE 14:06:02 1964452
31 4,100 LSE 14:09:10 1967403
20 4,103 LSE 14:09:56 1968335
36 4,103 LSE 14:09:56 1968333
153 4,103 LSE 14:09:56 1968331
36 4,103 LSE 14:09:56 1968329
157 4,101 LSE 14:10:02 1968484
243 4,103 LSE 14:15:29 1973284
56 4,104 LSE 14:15:29 1973279
118 4,104 LSE 14:15:29 1973277
175 4,104 LSE 14:15:29 1973275
81 4,099 LSE 14:18:31 1976263
34 4,099 LSE 14:18:31 1976265
81 4,099 LSE 14:18:31 1976261
42 4,099 LSE 14:18:31 1976259
36 4,098 LSE 14:18:31 1976257
172 4,097 LSE 14:19:45 1977824
4 4,100 LSE 14:23:10 1980898
81 4,100 LSE 14:23:10 1980896
81 4,100 LSE 14:23:10 1980894
20 4,100 LSE 14:23:10 1980892
40 4,100 LSE 14:23:10 1980890
38 4,099 LSE 14:23:10 1980888
81 4,099 LSE 14:23:10 1980886
70 4,098 LSE 14:25:19 1983003
98 4,098 LSE 14:25:19 1983001
185 4,104 LSE 14:27:17 1984869
180 4,104 LSE 14:27:54 1985440
176 4,101 LSE 14:30:02 1989662
167 4,101 LSE 14:30:02 1989597
34 4,099 LSE 14:30:56 1993935
117 4,099 LSE 14:30:56 1993939
13 4,099 LSE 14:30:56 1993937
45 4,103 LSE 14:32:30 1998070
106 4,103 LSE 14:32:30 1998072
23 4,103 LSE 14:32:44 1998558
37 4,103 LSE 14:32:44 1998556
81 4,103 LSE 14:32:44 1998554
81 4,103 LSE 14:32:44 1998552
167 4,103 LSE 14:32:44 1998548
115 4,105 LSE 14:33:12 1999559
81 4,105 LSE 14:33:12 1999557
37 4,105 LSE 14:33:12 1999555
162 4,104 LSE 14:33:14 1999760
8 4,105 LSE 14:34:05 2001128
150 4,105 LSE 14:34:05 2001126
89 4,104 LSE 14:34:32 2001949
30 4,104 LSE 14:34:32 2001947
6 4,104 LSE 14:34:32 2001945
177 4,105 LSE 14:34:32 2001943
47 4,104 LSE 14:34:35 2002063
157 4,102 LSE 14:35:36 2003908
153 4,106 LSE 14:36:36 2005494
184 4,107 LSE 14:37:38 2007459
162 4,106 LSE 14:37:52 2007780
81 4,104 LSE 14:38:28 2008730
81 4,104 LSE 14:38:28 2008728
39 4,104 LSE 14:38:28 2008726
162 4,107 LSE 14:39:52 2010950
186 4,106 LSE 14:41:35 2013967
186 4,106 LSE 14:41:35 2013965
33 4,105 LSE 14:41:46 2014223
152 4,105 LSE 14:41:46 2014225
110 4,102 LSE 14:43:15 2016635
37 4,102 LSE 14:43:15 2016633
175 4,102 LSE 14:44:44 2019205
34 4,102 LSE 14:44:44 2019203
130 4,101 LSE 14:44:44 2019201
21 4,102 LSE 14:44:44 2019196
147 4,102 LSE 14:44:44 2019194
163 4,103 LSE 14:47:12 2023896
49 4,103 LSE 14:47:12 2023892
136 4,103 LSE 14:47:12 2023894
185 4,102 LSE 14:47:42 2024695
174 4,104 LSE 14:49:16 2027467
180 4,104 LSE 14:49:30 2027935
30 4,101 LSE 14:50:13 2029427
130 4,101 LSE 14:50:13 2029425
60 4,101 LSE 14:51:02 2030827
81 4,101 LSE 14:51:02 2030825
38 4,101 LSE 14:51:02 2030823
135 4,100 LSE 14:51:02 2030821
13 4,100 LSE 14:51:02 2030819
31 4,100 LSE 14:51:02 2030817
91 4,101 LSE 14:53:41 2035174
85 4,101 LSE 14:53:41 2035170
81 4,101 LSE 14:54:00 2035657
81 4,101 LSE 14:54:00 2035655
160 4,098 LSE 14:55:27 2037896
17 4,097 LSE 14:55:58 2038638
81 4,097 LSE 14:55:58 2038636
152 4,097 LSE 14:55:58 2038632
81 4,097 LSE 14:55:58 2038634
178 4,096 LSE 14:58:06 2042544
57 4,098 LSE 14:59:39 2045129
24 4,097 LSE 14:59:50 2045560
181 4,098 LSE 15:00:52 2049130
155 4,098 LSE 15:01:50 2051698
169 4,098 LSE 15:02:04 2052118
1 4,098 LSE 15:02:26 2053009
81 4,101 LSE 15:03:32 2054778
134 4,101 LSE 15:03:32 2054776
81 4,101 LSE 15:03:32 2054774
38 4,101 LSE 15:03:32 2054772
38 4,101 LSE 15:03:32 2054770
154 4,100 LSE 15:03:32 2054731
81 4,103 LSE 15:05:29 2057984
36 4,103 LSE 15:05:29 2057986
159 4,104 LSE 15:05:29 2057972
179 4,102 LSE 15:06:15 2059425
172 4,102 LSE 15:07:21 2061347
158 4,106 LSE 15:09:28 2064561
172 4,106 LSE 15:09:28 2064559
145 4,105 LSE 15:09:34 2064739
30 4,105 LSE 15:09:34 2064737
91 4,102 LSE 15:11:02 2067500
85 4,102 LSE 15:11:02 2067498
81 4,100 LSE 15:11:21 2068037
36 4,100 LSE 15:11:21 2068035
50 4,100 LSE 15:11:21 2068039
178 4,098 LSE 15:13:21 2071169
173 4,099 LSE 15:15:00 2073694
181 4,099 LSE 15:15:00 2073691
30 4,099 LSE 15:15:44 2075350
24 4,099 LSE 15:15:44 2075346
99 4,099 LSE 15:15:44 2075348
42 4,098 LSE 15:17:14 2077692
110 4,098 LSE 15:17:14 2077690
27 4,099 LSE 15:18:09 2079186
150 4,099 LSE 15:18:09 2079184
81 4,099 LSE 15:19:20 2081242
81 4,099 LSE 15:19:20 2081240
25 4,099 LSE 15:19:20 2081238
36 4,094 LSE 15:20:15 2082862
73 4,094 LSE 15:20:15 2082866
81 4,094 LSE 15:20:15 2082864
10 4,095 LSE 15:22:44 2086675
50 4,095 LSE 15:22:44 2086668
10 4,095 LSE 15:22:44 2086666
27 4,095 LSE 15:25:04 2090023
167 4,094 LSE 15:25:05 2090116
159 4,093 LSE 15:25:49 2091963
150 4,093 LSE 15:26:26 2092866
27 4,093 LSE 15:26:26 2092868
94 4,092 LSE 15:26:36 2093071
61 4,092 LSE 15:26:36 2093073
81 4,091 LSE 15:26:45 2093271
22 4,094 LSE 15:27:57 2095258
150 4,094 LSE 15:27:57 2095256
40 4,093 LSE 15:28:03 2095517
81 4,093 LSE 15:28:03 2095515
19 4,091 LSE 15:28:36 2096451
150 4,091 LSE 15:28:36 2096449
18 4,091 LSE 15:29:40 2097837
133 4,091 LSE 15:29:40 2097839
120 4,091 LSE 15:29:42 2097917
81 4,091 LSE 15:29:42 2097915
160 4,091 LSE 15:31:15 2100621
36 4,091 LSE 15:31:19 2100714
81 4,091 LSE 15:31:19 2100712
365 4,091 LSE 15:32:20 2101960
81 4,094 LSE 15:33:41 2103846
38 4,094 LSE 15:33:41 2103848
50 4,094 LSE 15:33:41 2103850
179 4,094 LSE 15:33:41 2103844
43 4,092 LSE 15:35:21 2106150
166 4,091 LSE 15:35:22 2106171
81 4,092 LSE 15:36:10 2107352
81 4,092 LSE 15:36:10 2107350
48 4,092 LSE 15:36:10 2107344
109 4,092 LSE 15:36:10 2107342
150 4,090 LSE 15:36:35 2107883
6 4,090 LSE 15:36:41 2107992
5 4,091 LSE 15:38:05 2109829
81 4,091 LSE 15:38:05 2109827
81 4,091 LSE 15:38:05 2109825
38 4,091 LSE 15:38:05 2109823
38 4,090 LSE 15:38:05 2109821
81 4,090 LSE 15:38:05 2109819
81 4,090 LSE 15:38:05 2109817
176 4,090 LSE 15:39:55 2112673
177 4,090 LSE 15:40:18 2113351
81 4,091 LSE 15:40:45 2113909
81 4,091 LSE 15:40:45 2113907
100 4,091 LSE 15:40:45 2113905
135 4,091 LSE 15:41:57 2116071
81 4,091 LSE 15:41:57 2116069
81 4,091 LSE 15:41:57 2116067
77 4,089 LSE 15:42:56 2117877
82 4,089 LSE 15:42:56 2117875
81 4,089 LSE 15:43:47 2119512
81 4,089 LSE 15:43:47 2119510
24 4,089 LSE 15:43:47 2119508
151 4,088 LSE 15:44:13 2120124
373 4,090 LSE 15:45:34 2122098
8 4,089 LSE 15:46:21 2123425
81 4,089 LSE 15:46:21 2123423
81 4,089 LSE 15:46:21 2123421
81 4,097 LSE 15:49:03 2127507
150 4,097 LSE 15:49:03 2127503
31 4,097 LSE 15:49:03 2127505
97 4,097 LSE 15:49:04 2127560
82 4,097 LSE 15:49:04 2127558
41 4,096 LSE 15:49:13 2127927
130 4,096 LSE 15:49:16 2128054
81 4,096 LSE 15:49:16 2128052
40 4,096 LSE 15:49:16 2128050
30 4,096 LSE 15:49:16 2128056
181 4,101 LSE 15:50:33 2130329
154 4,101 LSE 15:50:57 2130739
161 4,098 LSE 15:52:03 2132551
154 4,098 LSE 15:52:03 2132529
163 4,096 LSE 15:52:32 2133479
17 4,096 LSE 15:53:55 2135104
81 4,096 LSE 15:53:55 2135102
81 4,096 LSE 15:53:55 2135100
24 4,096 LSE 15:53:55 2135098
90 4,098 LSE 15:55:17 2137209
39 4,098 LSE 15:55:17 2137205
81 4,098 LSE 15:55:17 2137207
68 4,098 LSE 15:55:23 2137308
81 4,098 LSE 15:55:23 2137306
81 4,098 LSE 15:55:23 2137304
38 4,098 LSE 15:55:23 2137302
182 4,097 LSE 15:56:05 2138178
157 4,097 LSE 15:57:34 2140169
237 4,097 LSE 15:57:34 2140167
37 4,095 LSE 15:59:17 2142666
43 4,095 LSE 15:59:17 2142664
81 4,095 LSE 15:59:17 2142662
175 4,095 LSE 15:59:17 2142660
152 4,094 LSE 15:59:46 2143994
175 4,092 LSE 16:00:43 2147285
221 4,091 LSE 16:01:19 2148519
100 4,092 LSE 16:01:51 2149565
64 4,092 LSE 16:02:02 2149853
23 4,094 LSE 16:02:50 2151180
81 4,094 LSE 16:02:50 2151178
81 4,094 LSE 16:02:50 2151176
158 4,094 LSE 16:02:50 2151174
338 4,092 LSE 16:04:05 2153310
183 4,089 LSE 16:04:49 2154574
5 4,087 LSE 16:05:31 2155810
42 4,089 LSE 16:05:44 2156160
166 4,089 LSE 16:06:22 2157182
101 4,088 LSE 16:06:30 2157461
51 4,088 LSE 16:06:40 2157694
179 4,087 LSE 16:06:41 2157794
11 4,087 LSE 16:08:02 2160128
13 4,087 LSE 16:08:02 2160126
170 4,087 LSE 16:08:24 2160793
36 4,086 LSE 16:08:37 2161140
150 4,086 LSE 16:08:37 2161138
200 4,086 LSE 16:09:03 2161959
294 4,083 LSE 16:10:09 2163869
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
203 46.27 ISE 08:04:03 1571658
282 46.27 ISE 08:04:03 1571656
230 46.25 ISE 08:04:17 1572063
262 46.21 ISE 08:04:21 1572146
240 46.21 ISE 08:05:02 1573135
228 46.15 ISE 08:05:21 1573664
208 46.28 ISE 08:06:42 1575611
219 46.28 ISE 08:06:56 1575929
203 46.28 ISE 08:07:09 1576299
235 46.28 ISE 08:07:09 1576297
316 46.31 ISE 08:08:26 1578298
271 46.32 ISE 08:08:26 1578290
269 46.32 ISE 08:08:26 1578292
221 46.29 ISE 08:08:29 1578367
113 46.27 ISE 08:08:40 1578588
19 46.27 ISE 08:08:40 1578586
79 46.27 ISE 08:08:40 1578584
223 46.24 ISE 08:08:57 1579172
228 46.23 ISE 08:09:35 1580164
197 46.24 ISE 08:09:35 1580162
199 46.22 ISE 08:10:40 1582079
224 46.25 ISE 08:11:42 1583579
150 46.32 ISE 08:12:26 1584648
50 46.32 ISE 08:12:34 1584876
544 46.32 ISE 08:12:34 1584874
98 46.33 ISE 08:13:10 1585777
150 46.33 ISE 08:13:33 1586337
212 46.33 ISE 08:13:39 1586501
235 46.33 ISE 08:13:39 1586498
18 46.33 ISE 08:14:20 1587511
61 46.33 ISE 08:14:20 1587509
77 46.33 ISE 08:14:20 1587507
77 46.33 ISE 08:14:20 1587505
77 46.33 ISE 08:14:20 1587503
77 46.33 ISE 08:14:20 1587501
77 46.33 ISE 08:14:20 1587497
77 46.33 ISE 08:14:20 1587495
200 46.32 ISE 08:14:22 1587566
234 46.32 ISE 08:15:20 1589110
130 46.34 ISE 08:15:43 1589791
245 46.34 ISE 08:16:11 1590534
398 46.35 ISE 08:16:22 1590881
221 46.35 ISE 08:17:00 1591908
212 46.33 ISE 08:17:51 1593316
21 46.33 ISE 08:17:51 1593314
218 46.33 ISE 08:17:51 1593312
32 46.34 ISE 08:18:53 1594906
73 46.34 ISE 08:18:53 1594904
105 46.34 ISE 08:18:53 1594900
237 46.34 ISE 08:18:53 1594897
50 46.38 ISE 08:19:45 1596743
225 46.37 ISE 08:19:51 1596921
233 46.36 ISE 08:19:56 1597089
130 46.36 ISE 08:20:32 1598178
110 46.36 ISE 08:20:33 1598269
235 46.36 ISE 08:20:37 1598355
201 46.34 ISE 08:21:15 1599238
95 46.33 ISE 08:21:55 1600344
150 46.33 ISE 08:21:55 1600342
119 46.34 ISE 08:22:15 1600902
78 46.34 ISE 08:22:19 1600957
231 46.35 ISE 08:22:57 1601939
3 46.35 ISE 08:22:59 1602005
119 46.35 ISE 08:22:59 1602003
119 46.35 ISE 08:22:59 1602001
9 46.35 ISE 08:23:20 1602689
270 46.35 ISE 08:23:20 1602687
2 46.35 ISE 08:23:20 1602693
8 46.35 ISE 08:23:20 1602691
138 46.37 ISE 08:24:23 1604181
62 46.37 ISE 08:24:23 1604179
242 46.37 ISE 08:24:44 1604579
226 46.38 ISE 08:25:14 1605479
209 46.37 ISE 08:25:16 1605538
211 46.38 ISE 08:26:27 1607781
246 46.37 ISE 08:26:39 1608141
8 46.36 ISE 08:27:28 1609442
119 46.37 ISE 08:28:05 1610194
119 46.37 ISE 08:28:05 1610192
95 46.37 ISE 08:28:05 1610196
10 46.37 ISE 08:28:05 1610198
246 46.37 ISE 08:28:05 1610190
1 46.37 ISE 08:29:29 1612755
199 46.37 ISE 08:29:29 1612753
121 46.36 ISE 08:29:44 1613129
87 46.36 ISE 08:29:44 1613121
224 46.37 ISE 08:30:15 1614320
204 46.37 ISE 08:30:53 1615651
237 46.36 ISE 08:30:55 1615678
119 46.35 ISE 08:31:44 1617106
150 46.34 ISE 08:32:02 1617580
140 46.35 ISE 08:32:02 1617582
223 46.35 ISE 08:32:02 1617578
210 46.36 ISE 08:34:04 1621379
155 46.36 ISE 08:34:04 1621377
52 46.36 ISE 08:34:04 1621375
231 46.36 ISE 08:34:11 1621624
64 46.36 ISE 08:34:40 1622520
150 46.35 ISE 08:34:40 1622518
246 46.36 ISE 08:34:40 1622516
225 46.34 ISE 08:36:13 1624997
216 46.32 ISE 08:36:19 1625234
17 46.32 ISE 08:36:19 1625236
93 46.31 ISE 08:36:38 1625797
150 46.31 ISE 08:36:38 1625795
209 46.33 ISE 08:36:38 1625793
221 46.26 ISE 08:38:14 1628514
241 46.26 ISE 08:38:58 1629582
245 46.26 ISE 08:39:15 1630095
48 46.27 ISE 08:40:04 1631557
150 46.26 ISE 08:40:04 1631554
63 46.27 ISE 08:40:04 1631550
152 46.27 ISE 08:40:04 1631548
150 46.26 ISE 08:41:03 1633122
58 46.26 ISE 08:41:03 1633124
199 46.25 ISE 08:41:10 1633314
228 46.26 ISE 08:41:36 1634311
235 46.21 ISE 08:42:11 1635277
90 46.16 ISE 08:43:08 1636770
108 46.16 ISE 08:43:08 1636768
217 46.18 ISE 08:43:08 1636765
207 46.15 ISE 08:44:08 1638502
30 46.15 ISE 08:44:08 1638500
38 46.19 ISE 08:45:16 1640758
203 46.19 ISE 08:45:17 1640808
29 46.17 ISE 08:45:48 1641861
36 46.17 ISE 08:45:48 1641859
150 46.17 ISE 08:45:48 1641857
225 46.18 ISE 08:45:48 1641853
198 46.15 ISE 08:47:24 1645156
206 46.16 ISE 08:47:24 1645147
225 46.15 ISE 08:47:31 1645439
30 46.16 ISE 08:48:12 1646874
59 46.16 ISE 08:48:12 1646872
150 46.15 ISE 08:48:12 1646870
119 46.20 ISE 08:49:46 1650705
245 46.19 ISE 08:49:47 1650744
241 46.18 ISE 08:49:58 1651138
221 46.14 ISE 08:51:10 1654250
200 46.14 ISE 08:51:35 1655109
222 46.14 ISE 08:52:01 1656243
150 46.15 ISE 08:52:36 1657610
9 46.13 ISE 08:54:07 1661273
89 46.14 ISE 08:54:07 1661269
115 46.14 ISE 08:54:07 1661267
22 46.14 ISE 08:54:07 1661265
71 46.13 ISE 08:54:08 1661413
131 46.13 ISE 08:54:09 1661437
4 46.13 ISE 08:54:09 1661434
10 46.17 ISE 08:56:56 1668484
96 46.18 ISE 08:56:56 1668479
13 46.18 ISE 08:56:56 1668477
101 46.18 ISE 08:56:56 1668475
223 46.18 ISE 08:56:56 1668452
119 46.17 ISE 08:57:03 1668922
119 46.16 ISE 08:57:03 1668920
150 46.16 ISE 08:57:03 1668918
184 46.17 ISE 08:57:03 1668916
49 46.17 ISE 08:57:03 1668914
150 46.21 ISE 08:58:42 1673754
111 46.21 ISE 08:58:42 1673756
206 46.22 ISE 08:58:42 1673747
202 46.21 ISE 08:59:27 1676271
150 46.18 ISE 09:00:12 1679061
119 46.18 ISE 09:01:03 1680413
119 46.18 ISE 09:01:03 1680411
207 46.18 ISE 09:01:03 1680405
86 46.09 ISE 09:01:49 1681534
150 46.09 ISE 09:01:49 1681532
235 46.18 ISE 09:03:36 1684318
1 46.18 ISE 09:03:36 1684316
231 46.18 ISE 09:03:36 1684311
210 46.17 ISE 09:03:45 1684506
6 46.16 ISE 09:04:09 1685235
12 46.16 ISE 09:04:09 1685233
43 46.16 ISE 09:04:09 1685231
150 46.16 ISE 09:04:09 1685229
140 46.16 ISE 09:04:09 1685227
204 46.19 ISE 09:06:05 1688430
1 46.19 ISE 09:06:05 1688428
202 46.19 ISE 09:06:31 1689155
220 46.19 ISE 09:06:31 1689153
200 46.20 ISE 09:07:37 1690908
199 46.22 ISE 09:08:04 1691762
245 46.23 ISE 09:08:26 1693787
10 46.19 ISE 09:08:41 1695637
198 46.19 ISE 09:08:41 1695635
292 46.22 ISE 09:11:37 1699704
240 46.22 ISE 09:11:37 1699701
50 46.27 ISE 09:12:46 1701403
42 46.28 ISE 09:13:07 1701948
148 46.28 ISE 09:13:39 1702729
150 46.28 ISE 09:13:39 1702727
150 46.27 ISE 09:13:50 1703064
30 46.27 ISE 09:13:50 1703068
60 46.27 ISE 09:13:50 1703066
29 46.28 ISE 09:13:50 1703059
200 46.28 ISE 09:13:50 1703057
217 46.25 ISE 09:15:34 1705584
224 46.25 ISE 09:16:56 1706960
199 46.26 ISE 09:16:56 1706958
150 46.25 ISE 09:16:57 1706980
235 46.27 ISE 09:18:18 1708396
221 46.27 ISE 09:18:18 1708394
154 46.28 ISE 09:19:00 1709444
201 46.29 ISE 09:19:26 1710022
150 46.28 ISE 09:19:28 1710045
78 46.28 ISE 09:19:28 1710047
246 46.26 ISE 09:21:43 1712672
150 46.25 ISE 09:21:45 1712740
201 46.26 ISE 09:21:45 1712734
19 46.26 ISE 09:21:45 1712732
48 46.23 ISE 09:22:40 1714008
150 46.23 ISE 09:22:40 1714006
150 46.24 ISE 09:23:58 1715329
43 46.29 ISE 09:24:27 1716200
50 46.29 ISE 09:24:27 1716198
150 46.29 ISE 09:24:27 1716196
230 46.30 ISE 09:25:12 1717171
150 46.30 ISE 09:25:53 1717975
203 46.29 ISE 09:25:53 1717973
230 46.29 ISE 09:27:05 1719153
198 46.30 ISE 09:28:03 1720240
192 46.29 ISE 09:28:08 1720312
11 46.29 ISE 09:28:08 1720310
242 46.29 ISE 09:29:15 1721553
207 46.28 ISE 09:29:30 1721900
198 46.31 ISE 09:31:01 1723570
212 46.30 ISE 09:31:03 1723622
230 46.29 ISE 09:31:11 1723761
86 46.29 ISE 09:32:34 1725389
150 46.29 ISE 09:32:34 1725387
84 46.34 ISE 09:34:39 1728413
208 46.34 ISE 09:34:39 1728407
112 46.33 ISE 09:34:44 1728635
119 46.33 ISE 09:34:44 1728633
50 46.33 ISE 09:34:44 1728631
90 46.33 ISE 09:35:31 1729815
66 46.33 ISE 09:35:31 1729813
90 46.33 ISE 09:35:31 1729811
241 46.37 ISE 09:38:33 1734201
323 46.36 ISE 09:38:57 1734804
150 46.37 ISE 09:39:05 1735037
150 46.36 ISE 09:39:43 1736085
62 46.36 ISE 09:39:43 1736087
298 46.41 ISE 09:41:15 1737944
212 46.40 ISE 09:41:20 1738031
231 46.40 ISE 09:41:23 1738087
33 46.40 ISE 09:41:23 1738085
229 46.39 ISE 09:42:02 1738865
226 46.36 ISE 09:44:07 1741382
240 46.37 ISE 09:44:07 1741380
211 46.39 ISE 09:45:50 1743264
124 46.40 ISE 09:47:13 1744921
138 46.40 ISE 09:47:13 1744918
230 46.39 ISE 09:47:15 1744938
198 46.39 ISE 09:47:29 1745184
150 46.38 ISE 09:48:03 1745889
227 46.40 ISE 09:50:18 1749729
119 46.41 ISE 09:50:47 1750539
50 46.41 ISE 09:50:47 1750537
66 46.43 ISE 09:51:28 1751391
150 46.43 ISE 09:51:28 1751389
90 46.44 ISE 09:52:40 1753240
121 46.44 ISE 09:52:40 1753238
150 46.44 ISE 09:52:40 1753236
203 46.44 ISE 09:52:40 1753234
117 46.43 ISE 09:53:29 1754619
150 46.42 ISE 09:53:41 1754858
197 46.39 ISE 09:54:38 1756094
204 46.38 ISE 09:54:57 1756432
72 46.36 ISE 09:56:44 1758643
150 46.36 ISE 09:56:44 1758641
202 46.35 ISE 09:57:06 1759115
11 46.38 ISE 10:00:07 1763540
225 46.38 ISE 10:00:27 1763856
264 46.37 ISE 10:01:01 1764442
285 46.37 ISE 10:01:01 1764428
237 46.36 ISE 10:01:11 1764705
207 46.36 ISE 10:02:03 1765489
150 46.37 ISE 10:03:39 1767139
211 46.37 ISE 10:03:39 1767125
150 46.37 ISE 10:04:18 1768613
200 46.38 ISE 10:04:53 1769064
224 46.38 ISE 10:05:25 1769539
230 46.38 ISE 10:05:58 1770191
230 46.40 ISE 10:07:36 1771738
75 46.40 ISE 10:07:59 1772055
150 46.40 ISE 10:07:59 1772053
202 46.39 ISE 10:08:03 1772181
223 46.43 ISE 10:10:12 1774342
422 46.46 ISE 10:11:14 1775532
97 46.46 ISE 10:11:20 1775665
119 46.46 ISE 10:11:20 1775663
74 46.45 ISE 10:11:20 1775661
170 46.45 ISE 10:11:20 1775659
243 46.48 ISE 10:13:43 1778266
203 46.48 ISE 10:14:02 1778531
202 46.52 ISE 10:15:55 1780462
150 46.51 ISE 10:15:59 1780517
7 46.51 ISE 10:15:59 1780515
29 46.52 ISE 10:16:54 1781391
150 46.53 ISE 10:17:09 1781577
172 46.52 ISE 10:17:37 1782080
207 46.52 ISE 10:17:44 1782209
226 46.53 ISE 10:19:11 1784462
60 46.53 ISE 10:19:45 1785280
150 46.53 ISE 10:19:45 1785278
197 46.52 ISE 10:19:45 1785275
36 46.52 ISE 10:19:45 1785273
204 46.52 ISE 10:21:00 1786685
51 46.48 ISE 10:22:00 1787582
150 46.48 ISE 10:22:00 1787580
61 46.47 ISE 10:23:00 1788706
149 46.47 ISE 10:23:00 1788704
150 46.47 ISE 10:25:21 1791033
34 46.46 ISE 10:25:51 1791497
204 46.46 ISE 10:25:51 1791495
150 46.47 ISE 10:26:59 1792663
75 46.49 ISE 10:27:37 1793410
289 46.50 ISE 10:28:45 1794863
4 46.53 ISE 10:30:21 1797241
4 46.53 ISE 10:30:21 1797239
20 46.53 ISE 10:30:21 1797237
2 46.53 ISE 10:30:21 1797235
66 46.53 ISE 10:30:21 1797233
18 46.53 ISE 10:30:21 1797231
20 46.53 ISE 10:30:21 1797229
68 46.53 ISE 10:30:21 1797224
85 46.54 ISE 10:30:21 1797215
119 46.54 ISE 10:30:21 1797213
251 46.54 ISE 10:30:21 1797211
13 46.54 ISE 10:30:43 1797796
106 46.54 ISE 10:30:43 1797794
7 46.54 ISE 10:30:53 1797976
71 46.54 ISE 10:30:53 1797974
150 46.54 ISE 10:30:53 1797972
206 46.54 ISE 10:30:53 1797967
219 46.53 ISE 10:32:40 1800711
224 46.53 ISE 10:33:58 1802082
214 46.54 ISE 10:34:29 1802583
108 46.52 ISE 10:34:44 1802817
101 46.52 ISE 10:34:44 1802815
32 46.52 ISE 10:34:44 1802813
200 46.49 ISE 10:36:04 1804447
165 46.49 ISE 10:37:58 1806374
298 46.51 ISE 10:38:59 1807410
150 46.52 ISE 10:40:03 1810487
35 46.52 ISE 10:40:03 1810483
163 46.52 ISE 10:40:03 1810481
35 46.52 ISE 10:40:03 1810479
206 46.53 ISE 10:41:20 1811797
35 46.53 ISE 10:41:20 1811795
2 46.52 ISE 10:41:36 1812049
11 46.52 ISE 10:41:36 1812047
29 46.52 ISE 10:41:36 1812045
38 46.52 ISE 10:41:36 1812043
7 46.52 ISE 10:41:36 1812041
76 46.52 ISE 10:41:36 1812036
155 46.52 ISE 10:41:36 1812034
112 46.52 ISE 10:41:44 1812166
150 46.54 ISE 10:44:20 1814972
119 46.54 ISE 10:44:20 1814970
66 46.54 ISE 10:44:20 1814974
237 46.54 ISE 10:44:20 1814968
199 46.56 ISE 10:45:50 1816776
229 46.56 ISE 10:46:01 1816949
221 46.55 ISE 10:46:22 1817382
80 46.55 ISE 10:47:32 1818815
150 46.55 ISE 10:47:32 1818813
218 46.57 ISE 10:48:37 1820255
208 46.59 ISE 10:48:58 1820587
225 46.54 ISE 10:49:42 1821764
150 46.53 ISE 10:50:51 1823311
114 46.53 ISE 10:50:51 1823313
3 46.52 ISE 10:50:59 1823454
150 46.52 ISE 10:51:05 1823693
6 46.51 ISE 10:51:08 1823780
26 46.51 ISE 10:51:08 1823778
46 46.51 ISE 10:51:08 1823776
150 46.51 ISE 10:51:08 1823774
115 46.51 ISE 10:51:08 1823755
101 46.51 ISE 10:51:08 1823753
217 46.50 ISE 10:51:47 1824275
243 46.50 ISE 10:52:05 1824582
50 46.47 ISE 10:52:49 1825424
150 46.47 ISE 10:52:49 1825422
7 46.47 ISE 10:52:49 1825426
239 46.51 ISE 10:54:02 1826721
233 46.52 ISE 10:54:44 1827641
7 46.53 ISE 10:54:44 1827639
76 46.53 ISE 10:54:44 1827633
160 46.53 ISE 10:54:44 1827630
150 46.52 ISE 10:55:01 1827960
150 46.52 ISE 10:55:02 1827977
5 46.50 ISE 10:55:34 1828512
26 46.50 ISE 10:55:34 1828510
228 46.51 ISE 10:55:34 1828491
182 46.50 ISE 10:55:39 1828668
228 46.49 ISE 10:55:57 1828973
204 46.51 ISE 10:57:11 1830621
50 46.52 ISE 10:57:20 1830897
150 46.52 ISE 10:57:20 1830895
9 46.52 ISE 10:57:29 1831114
8 46.52 ISE 10:57:29 1831112
48 46.52 ISE 10:57:29 1831109
5 46.52 ISE 10:57:29 1831107
41 46.52 ISE 10:57:29 1831104
31 46.52 ISE 10:57:29 1831102
215 46.52 ISE 10:58:14 1832329
2 46.52 ISE 10:58:14 1832327
3 46.52 ISE 10:58:14 1832325
219 46.53 ISE 10:58:14 1832321
44 46.54 ISE 10:58:59 1833058
216 46.56 ISE 10:59:29 1833732
201 46.56 ISE 10:59:48 1833995
50 46.56 ISE 10:59:50 1834040
150 46.56 ISE 10:59:50 1834038
12 46.56 ISE 10:59:50 1834044
81 46.56 ISE 10:59:50 1834042
231 46.55 ISE 10:59:50 1834036
81 46.54 ISE 11:01:09 1834880
150 46.54 ISE 11:01:09 1834878
55 46.51 ISE 11:01:37 1835231
150 46.51 ISE 11:01:37 1835229
126 46.47 ISE 11:02:59 1836117
88 46.47 ISE 11:02:59 1836115
93 46.47 ISE 11:03:58 1836721
150 46.47 ISE 11:03:58 1836719
217 46.47 ISE 11:03:58 1836715
210 46.46 ISE 11:05:15 1837486
150 46.45 ISE 11:06:05 1837970
212 46.46 ISE 11:06:05 1837960
219 46.42 ISE 11:07:03 1838613
232 46.49 ISE 11:09:34 1840218
245 46.50 ISE 11:09:51 1840367
226 46.49 ISE 11:09:56 1840432
263 46.55 ISE 11:12:40 1842145
3 46.54 ISE 11:13:03 1842363
27 46.54 ISE 11:13:03 1842361
46 46.54 ISE 11:13:03 1842359
212 46.55 ISE 11:13:03 1842357
3 46.54 ISE 11:13:04 1842377
2 46.54 ISE 11:13:04 1842375
2 46.54 ISE 11:13:04 1842373
5 46.54 ISE 11:13:04 1842371
13 46.54 ISE 11:13:04 1842369
9 46.54 ISE 11:13:04 1842367
6 46.54 ISE 11:13:04 1842365
230 46.57 ISE 11:14:14 1843046
244 46.59 ISE 11:15:10 1843540
221 46.58 ISE 11:15:11 1843555
209 46.56 ISE 11:15:59 1844091
36 46.53 ISE 11:17:15 1844868
186 46.53 ISE 11:17:15 1844865
51 46.55 ISE 11:20:31 1846873
62 46.55 ISE 11:20:31 1846871
119 46.55 ISE 11:20:31 1846869
122 46.54 ISE 11:20:31 1846866
150 46.54 ISE 11:20:31 1846864
243 46.56 ISE 11:20:31 1846852
103 46.54 ISE 11:22:55 1848168
100 46.54 ISE 11:22:55 1848166
150 46.53 ISE 11:23:24 1848486
66 46.53 ISE 11:23:24 1848484
3 46.52 ISE 11:23:25 1848503
7 46.52 ISE 11:23:25 1848501
14 46.52 ISE 11:23:25 1848499
7 46.52 ISE 11:23:25 1848497
23 46.52 ISE 11:23:25 1848495
150 46.56 ISE 11:25:05 1849544
4 46.58 ISE 11:25:58 1849968
119 46.59 ISE 11:25:58 1849965
150 46.58 ISE 11:25:58 1849963
234 46.57 ISE 11:26:00 1849985
150 46.58 ISE 11:26:00 1849983
193 46.58 ISE 11:26:00 1849981
203 46.60 ISE 11:27:22 1850806
1 46.60 ISE 11:27:23 1850838
54 46.58 ISE 11:29:05 1851785
150 46.57 ISE 11:29:05 1851783
214 46.58 ISE 11:29:05 1851781
238 46.54 ISE 11:29:41 1852149
150 46.53 ISE 11:33:24 1854064
98 46.48 ISE 11:33:27 1854102
10 46.48 ISE 11:33:27 1854100
36 46.48 ISE 11:33:27 1854098
16 46.48 ISE 11:33:27 1854096
78 46.48 ISE 11:33:27 1854094
235 46.53 ISE 11:33:27 1854087
203 46.52 ISE 11:33:27 1854085
58 46.49 ISE 11:34:43 1854929
119 46.49 ISE 11:34:43 1854927
150 46.49 ISE 11:34:43 1854925
221 46.49 ISE 11:34:43 1854923
243 46.50 ISE 11:37:41 1856444
67 46.49 ISE 11:39:14 1857316
42 46.49 ISE 11:39:14 1857314
22 46.49 ISE 11:39:14 1857312
4 46.49 ISE 11:39:14 1857310
22 46.49 ISE 11:39:14 1857308
23 46.49 ISE 11:39:14 1857306
119 46.49 ISE 11:39:14 1857304
4 46.49 ISE 11:39:14 1857302
18 46.49 ISE 11:39:14 1857300
119 46.49 ISE 11:39:14 1857298
203 46.49 ISE 11:40:42 1858175
178 46.48 ISE 11:40:56 1858260
222 46.53 ISE 11:42:14 1859086
36 46.53 ISE 11:42:15 1859104
119 46.53 ISE 11:42:15 1859102
50 46.53 ISE 11:42:15 1859100
232 46.55 ISE 11:43:25 1859636
202 46.48 ISE 11:44:09 1860079
241 46.42 ISE 11:44:41 1860378
237 46.41 ISE 11:45:43 1860947
70 46.39 ISE 11:47:35 1861948
119 46.39 ISE 11:47:35 1861946
40 46.39 ISE 11:47:35 1861944
230 46.41 ISE 11:47:35 1861940
124 46.43 ISE 11:50:00 1863388
119 46.43 ISE 11:50:00 1863386
5 46.43 ISE 11:50:36 1863790
24 46.43 ISE 11:50:36 1863788
3 46.43 ISE 11:50:36 1863786
2 46.43 ISE 11:50:36 1863784
12 46.43 ISE 11:50:36 1863782
150 46.46 ISE 11:51:39 1864323
150 46.45 ISE 11:51:51 1864427
230 46.46 ISE 11:51:51 1864424
42 46.41 ISE 11:53:46 1865605
26 46.41 ISE 11:53:46 1865603
150 46.41 ISE 11:53:46 1865601
219 46.41 ISE 11:54:00 1865774
225 46.44 ISE 11:56:03 1867876
128 46.44 ISE 11:56:43 1868232
150 46.44 ISE 11:56:43 1868230
313 46.49 ISE 11:59:26 1870567
62 46.50 ISE 11:59:26 1870561
150 46.50 ISE 11:59:26 1870559
224 46.48 ISE 11:59:46 1870822
221 46.50 ISE 12:00:35 1871578
213 46.50 ISE 12:00:58 1871770
213 46.49 ISE 12:01:55 1872417
222 46.49 ISE 12:01:55 1872406
202 46.47 ISE 12:03:03 1873668
150 46.47 ISE 12:04:09 1874591
150 46.47 ISE 12:04:10 1874612
3 46.49 ISE 12:05:54 1875572
5 46.49 ISE 12:05:54 1875570
242 46.49 ISE 12:05:54 1875564
210 46.49 ISE 12:06:00 1875602
68 46.48 ISE 12:06:36 1875895
150 46.48 ISE 12:06:36 1875893
11 46.50 ISE 12:08:18 1876703
150 46.50 ISE 12:08:18 1876701
10 46.50 ISE 12:08:18 1876699
10 46.50 ISE 12:08:18 1876695
54 46.50 ISE 12:08:18 1876693
214 46.50 ISE 12:08:18 1876689
2 46.50 ISE 12:10:35 1878049
50 46.50 ISE 12:10:35 1878047
11 46.50 ISE 12:10:35 1878045
9 46.50 ISE 12:10:35 1878043
151 46.50 ISE 12:10:39 1878077
89 46.50 ISE 12:11:27 1878596
97 46.50 ISE 12:11:27 1878594
49 46.50 ISE 12:11:27 1878592
100 46.50 ISE 12:11:28 1878639
5 46.50 ISE 12:11:28 1878637
117 46.50 ISE 12:11:34 1878767
220 46.58 ISE 12:14:12 1880074
205 46.58 ISE 12:14:27 1880213
245 46.57 ISE 12:14:46 1880344
1 46.57 ISE 12:15:55 1880981
231 46.59 ISE 12:17:25 1881573
3 46.59 ISE 12:17:49 1881803
8 46.59 ISE 12:17:49 1881801
16 46.59 ISE 12:17:49 1881799
10 46.59 ISE 12:17:49 1881797
85 46.59 ISE 12:17:49 1881795
53 46.59 ISE 12:17:49 1881793
9 46.59 ISE 12:17:49 1881791
38 46.59 ISE 12:17:59 1881872
212 46.58 ISE 12:18:00 1881907
1 46.60 ISE 12:20:28 1883598
116 46.60 ISE 12:20:28 1883596
150 46.60 ISE 12:20:28 1883594
119 46.60 ISE 12:20:28 1883592
124 46.60 ISE 12:20:28 1883590
110 46.60 ISE 12:20:28 1883588
222 46.64 ISE 12:22:00 1885173
231 46.65 ISE 12:23:48 1887102
206 46.64 ISE 12:24:11 1887516
20 46.67 ISE 12:26:06 1889466
119 46.67 ISE 12:26:06 1889464
150 46.66 ISE 12:26:06 1889462
150 46.66 ISE 12:26:06 1889458
73 46.66 ISE 12:26:06 1889460
228 46.63 ISE 12:27:08 1890333
227 46.64 ISE 12:29:47 1892794
216 46.63 ISE 12:30:21 1893204
107 46.67 ISE 12:32:49 1894639
132 46.67 ISE 12:32:49 1894637
137 46.67 ISE 12:32:50 1894677
109 46.67 ISE 12:32:51 1894683
209 46.66 ISE 12:33:50 1895153
18 46.68 ISE 12:34:18 1895450
150 46.68 ISE 12:34:18 1895448
208 46.68 ISE 12:34:18 1895446
150 46.66 ISE 12:35:08 1896061
245 46.65 ISE 12:35:08 1896056
197 46.65 ISE 12:37:20 1897236
237 46.55 ISE 12:37:55 1897521
260 46.61 ISE 12:42:28 1900250
227 46.61 ISE 12:42:29 1900273
200 46.61 ISE 12:42:29 1900271
96 46.60 ISE 12:42:51 1900433
150 46.60 ISE 12:42:51 1900431
172 46.60 ISE 12:42:51 1900427
25 46.60 ISE 12:42:51 1900425
25 46.60 ISE 12:42:51 1900429
218 46.64 ISE 12:46:19 1902268
214 46.64 ISE 12:46:31 1902370
204 46.58 ISE 12:47:55 1903194
221 46.58 ISE 12:47:55 1903190
121 46.59 ISE 12:50:33 1904791
99 46.59 ISE 12:50:33 1904789
211 46.57 ISE 12:51:07 1905044
17 46.57 ISE 12:51:07 1905046
230 46.58 ISE 12:52:32 1905826
119 46.58 ISE 12:52:50 1906105
119 46.58 ISE 12:52:50 1906103
221 46.57 ISE 12:52:54 1906166
217 46.56 ISE 12:55:14 1907582
198 46.56 ISE 12:55:27 1907740
3 46.55 ISE 12:55:59 1908088
27 46.55 ISE 12:55:59 1908086
10 46.55 ISE 12:55:59 1908084
96 46.55 ISE 12:55:59 1908082
64 46.55 ISE 12:55:59 1908080
67 46.60 ISE 12:59:43 1910144
187 46.60 ISE 12:59:43 1910142
128 46.59 ISE 12:59:44 1910160
112 46.59 ISE 12:59:44 1910158
218 46.60 ISE 13:00:21 1910519
218 46.59 ISE 13:00:38 1910699
28 46.59 ISE 13:02:58 1911916
285 46.59 ISE 13:03:00 1911935
201 46.58 ISE 13:03:16 1912096
246 46.58 ISE 13:03:23 1912180
235 46.57 ISE 13:04:37 1912874
204 46.56 ISE 13:05:55 1913501
201 46.55 ISE 13:06:18 1913719
92 46.53 ISE 13:09:23 1915427
154 46.53 ISE 13:09:23 1915425
48 46.54 ISE 13:09:42 1915663
48 46.54 ISE 13:09:42 1915661
48 46.54 ISE 13:09:42 1915659
48 46.54 ISE 13:09:43 1915666
229 46.54 ISE 13:09:53 1915767
119 46.56 ISE 13:11:12 1916697
30 46.56 ISE 13:11:12 1916701
119 46.56 ISE 13:11:12 1916699
55 46.56 ISE 13:11:12 1916695
108 46.56 ISE 13:11:54 1917088
119 46.56 ISE 13:11:54 1917086
109 46.59 ISE 13:12:54 1917580
10 46.59 ISE 13:12:54 1917578
19 46.59 ISE 13:12:54 1917576
37 46.59 ISE 13:12:54 1917574
71 46.58 ISE 13:12:54 1917572
201 46.59 ISE 13:13:17 1917772
225 46.59 ISE 13:15:03 1918822
2 46.59 ISE 13:15:04 1918825
91 46.59 ISE 13:16:01 1919499
39 46.59 ISE 13:16:01 1919501
60 46.60 ISE 13:16:59 1920080
124 46.60 ISE 13:16:59 1920078
138 46.60 ISE 13:16:59 1920076
87 46.60 ISE 13:17:09 1920203
246 46.59 ISE 13:17:23 1920375
202 46.60 ISE 13:18:59 1921549
43 46.60 ISE 13:19:11 1921941
223 46.60 ISE 13:20:18 1923026
150 46.60 ISE 13:20:18 1923024
213 46.59 ISE 13:20:53 1923364
21 46.60 ISE 13:22:31 1924427
119 46.60 ISE 13:22:31 1924425
119 46.60 ISE 13:22:31 1924423
258 46.60 ISE 13:22:31 1924420
199 46.60 ISE 13:24:03 1925633
206 46.60 ISE 13:24:28 1925865
63 46.60 ISE 13:24:54 1926233
150 46.60 ISE 13:24:54 1926231
19 46.60 ISE 13:25:53 1926979
225 46.60 ISE 13:25:54 1926981
210 46.60 ISE 13:28:32 1928553
150 46.60 ISE 13:29:30 1929500
239 46.60 ISE 13:29:30 1929495
203 46.59 ISE 13:29:35 1929614
207 46.59 ISE 13:29:50 1930041
212 46.58 ISE 13:30:01 1930621
10 46.58 ISE 13:30:01 1930581
1 46.60 ISE 13:30:46 1932712
134 46.60 ISE 13:30:46 1932710
20 46.60 ISE 13:31:04 1933163
8 46.60 ISE 13:31:04 1933161
2 46.60 ISE 13:31:04 1933159
10 46.60 ISE 13:31:04 1933155
2 46.60 ISE 13:31:04 1933153
11 46.60 ISE 13:31:04 1933151
2 46.60 ISE 13:31:04 1933149
13 46.60 ISE 13:31:04 1933139
2 46.60 ISE 13:31:04 1933137
3 46.60 ISE 13:31:04 1933135
6 46.60 ISE 13:31:04 1933133
15 46.60 ISE 13:31:04 1933131
40 46.60 ISE 13:31:57 1934233
3 46.60 ISE 13:31:57 1934229
19 46.60 ISE 13:31:57 1934231
220 46.60 ISE 13:31:57 1934227
119 46.60 ISE 13:31:57 1934225
55 46.60 ISE 13:31:57 1934223
59 46.60 ISE 13:31:57 1934221
19 46.60 ISE 13:32:04 1934458
138 46.60 ISE 13:32:04 1934456
19 46.60 ISE 13:32:04 1934454
206 46.59 ISE 13:32:05 1934559
3 46.59 ISE 13:32:05 1934557
95 46.60 ISE 13:33:10 1936012
119 46.60 ISE 13:33:10 1936010
150 46.60 ISE 13:33:10 1936008
119 46.60 ISE 13:33:29 1936188
119 46.60 ISE 13:33:29 1936190
10 46.59 ISE 13:34:30 1937102
210 46.60 ISE 13:34:30 1937097
72 46.59 ISE 13:34:32 1937135
150 46.59 ISE 13:34:32 1937133
123 46.59 ISE 13:34:33 1937153
77 46.59 ISE 13:34:33 1937151
50 46.57 ISE 13:34:48 1937408
175 46.57 ISE 13:34:48 1937405
81 46.56 ISE 13:35:49 1938140
150 46.56 ISE 13:35:49 1938138
109 46.56 ISE 13:36:21 1938619
119 46.56 ISE 13:36:21 1938617
42 46.65 ISE 13:38:06 1940239
150 46.64 ISE 13:38:06 1940235
50 46.65 ISE 13:38:06 1940237
231 46.64 ISE 13:38:09 1940321
203 46.64 ISE 13:38:40 1940781
198 46.67 ISE 13:40:09 1942381
221 46.66 ISE 13:40:36 1942725
71 46.67 ISE 13:40:36 1942723
150 46.67 ISE 13:40:36 1942721
225 46.68 ISE 13:40:36 1942716
139 46.67 ISE 13:41:37 1943424
72 46.67 ISE 13:42:02 1943817
162 46.67 ISE 13:42:02 1943819
139 46.66 ISE 13:42:55 1944605
3 46.66 ISE 13:42:55 1944603
80 46.66 ISE 13:42:55 1944601
66 46.67 ISE 13:43:48 1945279
142 46.67 ISE 13:43:48 1945277
230 46.66 ISE 13:44:22 1945656
97 46.72 ISE 13:45:44 1946953
150 46.72 ISE 13:45:44 1946951
23 46.73 ISE 13:46:15 1947283
39 46.73 ISE 13:46:15 1947281
239 46.73 ISE 13:46:22 1947347
222 46.74 ISE 13:47:01 1947847
175 46.73 ISE 13:47:17 1948213
62 46.73 ISE 13:47:17 1948211
150 46.75 ISE 13:48:00 1948652
231 46.74 ISE 13:48:02 1948692
200 46.73 ISE 13:49:41 1950092
225 46.75 ISE 13:49:41 1950090
93 46.73 ISE 13:50:29 1950790
122 46.73 ISE 13:50:29 1950788
245 46.71 ISE 13:51:19 1951420
237 46.70 ISE 13:52:19 1952148
9 46.70 ISE 13:52:19 1952146
231 46.70 ISE 13:53:11 1952780
242 46.73 ISE 13:53:59 1953639
9 46.72 ISE 13:54:13 1953861
9 46.72 ISE 13:54:13 1953859
46 46.72 ISE 13:54:13 1953857
105 46.72 ISE 13:54:13 1953855
77 46.72 ISE 13:54:14 1953872
8 46.68 ISE 13:54:57 1954401
86 46.70 ISE 13:56:37 1955725
150 46.70 ISE 13:56:37 1955723
199 46.70 ISE 13:57:01 1956007
228 46.72 ISE 13:57:01 1956005
2 46.70 ISE 13:57:16 1956196
228 46.70 ISE 13:57:16 1956194
55 46.67 ISE 13:58:09 1956967
97 46.67 ISE 13:58:09 1956965
55 46.67 ISE 13:58:09 1956963
2 46.64 ISE 13:58:35 1957361
33 46.64 ISE 13:58:35 1957359
7 46.64 ISE 13:58:35 1957357
29 46.64 ISE 13:58:35 1957355
39 46.64 ISE 13:58:35 1957349
102 46.64 ISE 13:58:44 1957446
209 46.68 ISE 13:59:37 1958352
15 46.73 ISE 14:00:57 1959627
224 46.73 ISE 14:00:59 1959634
159 46.72 ISE 14:01:03 1959765
41 46.72 ISE 14:01:09 1959847
2 46.73 ISE 14:02:14 1960699
22 46.73 ISE 14:02:14 1960697
2 46.73 ISE 14:02:14 1960695
4 46.73 ISE 14:02:14 1960693
197 46.73 ISE 14:02:36 1961033
119 46.73 ISE 14:04:02 1962497
66 46.73 ISE 14:04:02 1962493
100 46.73 ISE 14:04:02 1962491
81 46.73 ISE 14:04:02 1962495
3 46.72 ISE 14:04:25 1962869
32 46.72 ISE 14:04:25 1962867
15 46.72 ISE 14:04:25 1962865
21 46.72 ISE 14:04:25 1962863
81 46.72 ISE 14:04:25 1962861
239 46.73 ISE 14:04:25 1962850
61 46.72 ISE 14:04:28 1962901
164 46.66 ISE 14:05:04 1963412
45 46.66 ISE 14:05:04 1963414
150 46.66 ISE 14:06:26 1964860
133 46.65 ISE 14:06:32 1964958
102 46.65 ISE 14:06:32 1964956
11 46.63 ISE 14:07:49 1965968
15 46.63 ISE 14:07:49 1965966
30 46.63 ISE 14:07:49 1965964
41 46.63 ISE 14:07:49 1965962
10 46.67 ISE 14:09:36 1967926
218 46.67 ISE 14:09:39 1967978
206 46.67 ISE 14:09:44 1968117
203 46.64 ISE 14:09:56 1968347
222 46.65 ISE 14:09:56 1968341
5 46.66 ISE 14:09:56 1968337
150 46.67 ISE 14:09:56 1968321
50 46.67 ISE 14:09:56 1968323
34 46.67 ISE 14:09:56 1968325
149 46.66 ISE 14:10:39 1969209
198 46.65 ISE 14:11:33 1970037
210 46.66 ISE 14:12:06 1970441
6 46.69 ISE 14:14:03 1972022
1 46.69 ISE 14:14:03 1972024
8 46.69 ISE 14:14:03 1972020
41 46.69 ISE 14:14:03 1972018
212 46.69 ISE 14:14:03 1972016
123 46.70 ISE 14:15:28 1973271
104 46.70 ISE 14:15:28 1973269
44 46.68 ISE 14:15:29 1973291
222 46.68 ISE 14:15:29 1973289
266 46.69 ISE 14:15:29 1973286
100 46.70 ISE 14:15:29 1973281
238 46.65 ISE 14:16:08 1973841
50 46.64 ISE 14:18:00 1975752
150 46.64 ISE 14:18:00 1975750
15 46.64 ISE 14:18:00 1975754
15 46.64 ISE 14:18:00 1975756
11 46.64 ISE 14:18:00 1975748
83 46.64 ISE 14:18:00 1975746
31 46.64 ISE 14:18:00 1975744
209 46.63 ISE 14:18:58 1976652
50 46.63 ISE 14:19:33 1977547
25 46.63 ISE 14:19:33 1977545
50 46.63 ISE 14:19:45 1977830
150 46.63 ISE 14:19:45 1977828
28 46.61 ISE 14:20:06 1978171
28 46.61 ISE 14:20:06 1978165
19 46.61 ISE 14:20:06 1978163
13 46.61 ISE 14:20:06 1978161
152 46.61 ISE 14:20:06 1978159
239 46.62 ISE 14:20:06 1978157
224 46.63 ISE 14:20:47 1978849
214 46.61 ISE 14:22:18 1980074
23 46.62 ISE 14:22:35 1980374
72 46.62 ISE 14:23:08 1980859
213 46.62 ISE 14:23:20 1981075
130 46.62 ISE 14:23:20 1981073
27 46.63 ISE 14:24:34 1982175
150 46.63 ISE 14:24:34 1982173
6 46.63 ISE 14:24:45 1982360
23 46.63 ISE 14:25:17 1982957
49 46.63 ISE 14:25:19 1982999
150 46.63 ISE 14:25:19 1982997
226 46.62 ISE 14:25:19 1982995
235 46.63 ISE 14:25:19 1982993
82 46.63 ISE 14:26:26 1984104
150 46.63 ISE 14:26:26 1984102
119 46.63 ISE 14:26:26 1984100
110 46.63 ISE 14:26:26 1984098
212 46.69 ISE 14:27:17 1984874
212 46.70 ISE 14:27:54 1985444
147 46.67 ISE 14:28:14 1985710
99 46.67 ISE 14:28:14 1985712
83 46.66 ISE 14:30:02 1989873
150 46.66 ISE 14:30:02 1989841
73 46.66 ISE 14:30:02 1989818
150 46.66 ISE 14:30:02 1989816
180 46.66 ISE 14:30:02 1989710
64 46.66 ISE 14:30:02 1989701
67 46.65 ISE 14:30:42 1993060
119 46.65 ISE 14:30:42 1993058
119 46.65 ISE 14:30:42 1993052
150 46.65 ISE 14:30:42 1993050
46 46.65 ISE 14:30:42 1993054
19 46.65 ISE 14:30:42 1993056
99 46.65 ISE 14:30:42 1993038
119 46.65 ISE 14:30:42 1993036
61 46.65 ISE 14:31:33 1996221
150 46.65 ISE 14:31:33 1996219
26 46.66 ISE 14:31:43 1996553
119 46.66 ISE 14:31:43 1996551
150 46.66 ISE 14:31:43 1996549
125 46.66 ISE 14:32:16 1997601
119 46.66 ISE 14:32:16 1997603
25 46.66 ISE 14:32:16 1997595
202 46.66 ISE 14:32:16 1997597
136 46.69 ISE 14:32:43 1998503
43 46.69 ISE 14:32:44 1998544
193 46.69 ISE 14:32:44 1998521
37 46.69 ISE 14:32:44 1998510
29 46.68 ISE 14:32:46 1998723
50 46.68 ISE 14:32:46 1998721
119 46.68 ISE 14:32:46 1998719
119 46.68 ISE 14:32:46 1998717
150 46.68 ISE 14:32:46 1998715
180 46.71 ISE 14:33:31 2000303
5 46.71 ISE 14:33:31 2000301
2 46.71 ISE 14:33:31 2000297
27 46.71 ISE 14:33:31 2000294
2 46.71 ISE 14:33:31 2000290
251 46.72 ISE 14:33:31 2000288
71 46.72 ISE 14:33:31 2000286
198 46.72 ISE 14:33:31 2000283
48 46.73 ISE 14:33:31 2000281
150 46.73 ISE 14:33:31 2000279
217 46.73 ISE 14:34:02 2001011
56 46.72 ISE 14:34:19 2001456
22 46.72 ISE 14:34:19 2001444
119 46.72 ISE 14:34:19 2001448
50 46.72 ISE 14:34:19 2001446
226 46.71 ISE 14:34:32 2001957
205 46.73 ISE 14:34:32 2001952
309 46.70 ISE 14:34:35 2002055
246 46.70 ISE 14:34:35 2002049
240 46.70 ISE 14:35:31 2003839
199 46.69 ISE 14:35:36 2003910
31 46.74 ISE 14:36:33 2005381
43 46.74 ISE 14:36:33 2005378
11 46.74 ISE 14:36:33 2005376
121 46.74 ISE 14:36:33 2005372
202 46.74 ISE 14:36:35 2005447
215 46.73 ISE 14:36:36 2005492
150 46.75 ISE 14:37:14 2006712
55 46.76 ISE 14:37:36 2007412
150 46.76 ISE 14:37:36 2007410
234 46.75 ISE 14:37:36 2007405
61 46.75 ISE 14:37:38 2007465
150 46.75 ISE 14:37:38 2007463
204 46.74 ISE 14:37:38 2007461
72 46.74 ISE 14:38:22 2008537
119 46.74 ISE 14:38:22 2008535
50 46.74 ISE 14:38:22 2008533
245 46.73 ISE 14:38:26 2008654
205 46.72 ISE 14:39:03 2009560
224 46.71 ISE 14:39:16 2009968
237 46.77 ISE 14:39:52 2010948
215 46.76 ISE 14:40:43 2012270
150 46.76 ISE 14:40:43 2012268
37 46.76 ISE 14:41:35 2013963
73 46.76 ISE 14:41:35 2013961
150 46.76 ISE 14:41:35 2013959
216 46.72 ISE 14:41:46 2014239
237 46.74 ISE 14:41:46 2014227
246 46.75 ISE 14:41:46 2014221
223 46.76 ISE 14:41:46 2014219
51 46.68 ISE 14:43:05 2016377
243 46.69 ISE 14:43:05 2016375
17 46.69 ISE 14:43:05 2016373
16 46.68 ISE 14:43:10 2016438
150 46.68 ISE 14:43:10 2016436
16 46.67 ISE 14:43:38 2017160
206 46.67 ISE 14:43:59 2017848
223 46.70 ISE 14:44:25 2018607
150 46.70 ISE 14:44:43 2019120
100 46.70 ISE 14:44:43 2019118
103 46.70 ISE 14:44:43 2019116
18 46.69 ISE 14:44:44 2019223
125 46.69 ISE 14:44:44 2019221
87 46.69 ISE 14:44:44 2019219
65 46.69 ISE 14:44:44 2019217
150 46.69 ISE 14:44:44 2019215
203 46.69 ISE 14:44:44 2019198
212 46.70 ISE 14:45:20 2020450
244 46.71 ISE 14:47:00 2023048
226 46.70 ISE 14:47:00 2023046
150 46.70 ISE 14:47:03 2023285
116 46.70 ISE 14:47:12 2023860
108 46.70 ISE 14:47:12 2023862
119 46.69 ISE 14:47:13 2023935
211 46.69 ISE 14:47:25 2024319
119 46.69 ISE 14:47:42 2024722
119 46.69 ISE 14:47:42 2024720
119 46.70 ISE 14:48:22 2025697
119 46.70 ISE 14:48:22 2025695
150 46.70 ISE 14:48:38 2026082
119 46.70 ISE 14:48:50 2026431
99 46.70 ISE 14:49:08 2027190
119 46.70 ISE 14:49:08 2027188
119 46.70 ISE 14:49:16 2027475
119 46.70 ISE 14:49:16 2027477
119 46.69 ISE 14:49:27 2027880
150 46.69 ISE 14:49:27 2027878
224 46.68 ISE 14:49:31 2028071
88 46.65 ISE 14:50:10 2029344
119 46.65 ISE 14:50:10 2029342
150 46.65 ISE 14:50:10 2029340
119 46.68 ISE 14:51:01 2030750
150 46.68 ISE 14:51:01 2030748
15 46.68 ISE 14:51:01 2030754
119 46.68 ISE 14:51:01 2030752
26 46.61 ISE 14:51:21 2031613
193 46.61 ISE 14:51:21 2031611
231 46.61 ISE 14:51:54 2032459
13 46.67 ISE 14:53:41 2035199
50 46.67 ISE 14:53:41 2035197
124 46.67 ISE 14:53:41 2035195
119 46.67 ISE 14:53:41 2035193
119 46.67 ISE 14:53:41 2035191
212 46.67 ISE 14:53:41 2035182
243 46.67 ISE 14:53:41 2035180
1 46.66 ISE 14:54:00 2035636
226 46.66 ISE 14:54:00 2035634
119 46.65 ISE 14:54:44 2036614
19 46.64 ISE 14:54:44 2036612
25 46.64 ISE 14:54:46 2036723
198 46.64 ISE 14:54:46 2036721
89 46.64 ISE 14:55:26 2037856
139 46.64 ISE 14:55:26 2037854
140 46.63 ISE 14:55:28 2037921
62 46.63 ISE 14:55:28 2037919
119 46.60 ISE 14:55:58 2038655
14 46.59 ISE 14:55:58 2038653
86 46.59 ISE 14:55:58 2038651
22 46.59 ISE 14:55:58 2038649
243 46.60 ISE 14:56:45 2040138
227 46.58 ISE 14:56:48 2040269
10 46.58 ISE 14:56:48 2040267
67 46.61 ISE 14:57:38 2041709
150 46.61 ISE 14:57:38 2041707
257 46.60 ISE 14:58:37 2043335
267 46.60 ISE 14:58:59 2043862
19 46.61 ISE 14:59:05 2044109
24 46.61 ISE 14:59:15 2044393
5 46.61 ISE 14:59:18 2044476
195 46.61 ISE 14:59:30 2044859
34 46.61 ISE 14:59:36 2045078
50 46.61 ISE 14:59:36 2045080
150 46.61 ISE 14:59:39 2045140
50 46.60 ISE 14:59:58 2045847
43 46.60 ISE 14:59:58 2045845
150 46.61 ISE 15:00:10 2047401
19 46.61 ISE 15:00:25 2048171
27 46.61 ISE 15:00:25 2048166
150 46.61 ISE 15:00:25 2048164
19 46.61 ISE 15:00:52 2049139
11 46.61 ISE 15:00:53 2049154
2 46.61 ISE 15:01:16 2050325
30 46.61 ISE 15:01:16 2050323
10 46.61 ISE 15:01:16 2050281
27 46.61 ISE 15:01:16 2050272
52 46.61 ISE 15:01:16 2050247
200 46.62 ISE 15:01:19 2050625
55 46.63 ISE 15:01:45 2051544
22 46.63 ISE 15:01:45 2051535
39 46.63 ISE 15:01:45 2051531
150 46.63 ISE 15:01:45 2051529
48 46.63 ISE 15:01:45 2051524
209 46.63 ISE 15:01:45 2051522
3 46.62 ISE 15:01:49 2051671
15 46.62 ISE 15:01:49 2051669
14 46.62 ISE 15:01:49 2051665
14 46.62 ISE 15:01:49 2051663
74 46.62 ISE 15:01:49 2051659
109 46.63 ISE 15:01:49 2051639
218 46.63 ISE 15:01:49 2051641
72 46.62 ISE 15:01:50 2051722
10 46.62 ISE 15:01:50 2051720
225 46.62 ISE 15:02:34 2053234
27 46.65 ISE 15:03:17 2054439
98 46.65 ISE 15:03:17 2054437
190 46.65 ISE 15:03:32 2054737
52 46.65 ISE 15:03:32 2054733
98 46.65 ISE 15:03:32 2054735
87 46.64 ISE 15:03:41 2055054
150 46.64 ISE 15:03:41 2055052
252 46.65 ISE 15:03:41 2055028
245 46.66 ISE 15:04:01 2055571
15 46.69 ISE 15:05:17 2057682
153 46.69 ISE 15:05:17 2057680
119 46.69 ISE 15:05:17 2057678
239 46.69 ISE 15:05:17 2057674
8 46.68 ISE 15:05:20 2057827
6 46.68 ISE 15:05:20 2057825
44 46.68 ISE 15:05:20 2057823
150 46.69 ISE 15:05:20 2057811
47 46.69 ISE 15:05:20 2057815
95 46.69 ISE 15:05:20 2057813
164 46.68 ISE 15:05:29 2057970
198 46.67 ISE 15:05:58 2058902
76 46.66 ISE 15:06:16 2059484
165 46.66 ISE 15:06:16 2059482
204 46.66 ISE 15:06:47 2060335
200 46.66 ISE 15:06:50 2060390
227 46.66 ISE 15:07:26 2061535
197 46.67 ISE 15:07:26 2061532
10 46.69 ISE 15:08:47 2063467
11 46.69 ISE 15:08:47 2063465
58 46.69 ISE 15:08:47 2063462
214 46.69 ISE 15:08:53 2063560
146 46.69 ISE 15:08:53 2063558
48 46.69 ISE 15:09:01 2063709
119 46.69 ISE 15:09:01 2063707
119 46.69 ISE 15:09:01 2063705
24 46.69 ISE 15:09:31 2064636
50 46.69 ISE 15:09:31 2064634
288 46.69 ISE 15:09:31 2064632
150 46.69 ISE 15:09:34 2064714
46 46.69 ISE 15:09:34 2064716
430 46.66 ISE 15:10:16 2066007
2 46.66 ISE 15:11:00 2067456
119 46.66 ISE 15:11:00 2067454
119 46.66 ISE 15:11:00 2067452
69 46.67 ISE 15:11:00 2067446
50 46.67 ISE 15:11:00 2067444
119 46.67 ISE 15:11:00 2067442
143 46.63 ISE 15:11:37 2068526
240 46.62 ISE 15:11:58 2068864
185 46.61 ISE 15:12:26 2069661
119 46.61 ISE 15:12:36 2069882
112 46.61 ISE 15:12:36 2069884
231 46.61 ISE 15:13:27 2071337
106 46.62 ISE 15:14:12 2072625
95 46.62 ISE 15:14:16 2072740
73 46.62 ISE 15:14:16 2072738
93 46.62 ISE 15:14:29 2073053
197 46.62 ISE 15:14:31 2073076
212 46.62 ISE 15:15:28 2074620
92 46.63 ISE 15:15:44 2075336
150 46.63 ISE 15:15:44 2075334
119 46.63 ISE 15:15:44 2075338
92 46.63 ISE 15:15:44 2075340
150 46.63 ISE 15:15:44 2075331
4 46.63 ISE 15:16:14 2076198
119 46.63 ISE 15:16:14 2076196
119 46.63 ISE 15:16:14 2076194
62 46.63 ISE 15:17:03 2077354
150 46.63 ISE 15:17:03 2077352
237 46.62 ISE 15:17:04 2077425
50 46.60 ISE 15:17:19 2077952
150 46.60 ISE 15:17:19 2077950
233 46.62 ISE 15:17:58 2078897
231 46.62 ISE 15:18:09 2079182
217 46.62 ISE 15:19:25 2081404
10 46.62 ISE 15:19:25 2081402
20 46.62 ISE 15:19:25 2081400
119 46.62 ISE 15:19:30 2081512
93 46.61 ISE 15:19:37 2081765
150 46.61 ISE 15:19:37 2081763
243 46.62 ISE 15:19:37 2081757
235 46.57 ISE 15:20:11 2082791
119 46.56 ISE 15:21:12 2084215
100 46.56 ISE 15:21:12 2084213
214 46.57 ISE 15:21:12 2084211
68 46.53 ISE 15:21:33 2084855
150 46.53 ISE 15:21:33 2084850
150 46.58 ISE 15:22:36 2086466
77 46.57 ISE 15:22:44 2086664
150 46.57 ISE 15:22:44 2086662
243 46.57 ISE 15:23:14 2087386
228 46.57 ISE 15:23:18 2087468
5 46.57 ISE 15:23:25 2087618
150 46.57 ISE 15:23:50 2088062
50 46.56 ISE 15:24:46 2089600
116 46.56 ISE 15:24:46 2089598
246 46.56 ISE 15:24:46 2089596
3 46.56 ISE 15:25:04 2090015
4 46.56 ISE 15:25:04 2090013
64 46.56 ISE 15:25:05 2090123
150 46.56 ISE 15:25:05 2090121
50 46.55 ISE 15:25:37 2091704
119 46.55 ISE 15:25:37 2091702
20 46.55 ISE 15:26:26 2092885
108 46.54 ISE 15:26:26 2092879
119 46.55 ISE 15:26:26 2092883
119 46.55 ISE 15:26:26 2092881
11 46.54 ISE 15:26:26 2092877
119 46.54 ISE 15:26:26 2092875
115 46.54 ISE 15:26:26 2092873
238 46.55 ISE 15:26:26 2092870
33 46.51 ISE 15:26:52 2093454
50 46.51 ISE 15:26:52 2093452
119 46.51 ISE 15:26:52 2093449
50 46.54 ISE 15:27:54 2095216
50 46.54 ISE 15:27:54 2095213
119 46.54 ISE 15:27:54 2095211
150 46.53 ISE 15:28:03 2095512
150 46.50 ISE 15:28:04 2095536
94 46.50 ISE 15:28:04 2095538
119 46.52 ISE 15:28:30 2096218
50 46.52 ISE 15:28:30 2096216
61 46.52 ISE 15:28:30 2096220
223 46.51 ISE 15:28:36 2096447
50 46.52 ISE 15:29:09 2097144
150 46.52 ISE 15:29:09 2097142
96 46.53 ISE 15:29:22 2097441
150 46.53 ISE 15:29:22 2097439
141 46.53 ISE 15:29:26 2097550
83 46.53 ISE 15:29:26 2097548
61 46.52 ISE 15:29:40 2097835
150 46.52 ISE 15:29:40 2097833
150 46.50 ISE 15:30:03 2098556
72 46.50 ISE 15:30:03 2098558
85 46.51 ISE 15:31:15 2100638
136 46.51 ISE 15:31:15 2100636
89 46.51 ISE 15:31:15 2100634
50 46.51 ISE 15:31:15 2100632
119 46.51 ISE 15:31:15 2100630
119 46.51 ISE 15:31:15 2100628
119 46.50 ISE 15:31:15 2100626
150 46.50 ISE 15:31:15 2100624
206 46.50 ISE 15:31:15 2100619
198 46.50 ISE 15:32:03 2101621
50 46.51 ISE 15:32:23 2102026
150 46.51 ISE 15:32:23 2102024
25 46.51 ISE 15:32:23 2102028
28 46.54 ISE 15:33:06 2103097
119 46.54 ISE 15:33:06 2103095
141 46.54 ISE 15:33:06 2103093
77 46.54 ISE 15:33:06 2103091
77 46.54 ISE 15:33:06 2103086
119 46.55 ISE 15:33:35 2103745
150 46.55 ISE 15:33:35 2103743
50 46.55 ISE 15:33:35 2103749
119 46.55 ISE 15:33:35 2103747
85 46.55 ISE 15:33:35 2103751
119 46.49 ISE 15:34:10 2104421
119 46.49 ISE 15:34:10 2104419
206 46.48 ISE 15:34:14 2104562
50 46.52 ISE 15:35:12 2105920
119 46.52 ISE 15:35:12 2105918
119 46.52 ISE 15:35:12 2105916
9 46.52 ISE 15:35:22 2106175
210 46.52 ISE 15:35:22 2106173
50 46.53 ISE 15:35:56 2106908
130 46.53 ISE 15:35:56 2106910
150 46.53 ISE 15:36:06 2107247
50 46.53 ISE 15:36:06 2107249
212 46.53 ISE 15:36:08 2107297
204 46.53 ISE 15:36:10 2107348
1 46.53 ISE 15:36:10 2107346
210 46.51 ISE 15:36:19 2107525
243 46.49 ISE 15:36:35 2107887
86 46.50 ISE 15:37:18 2108916
119 46.50 ISE 15:37:18 2108914
140 46.50 ISE 15:37:18 2108912
141 46.49 ISE 15:37:50 2109496
205 46.50 ISE 15:38:05 2109813
41 46.50 ISE 15:38:05 2109815
12 46.49 ISE 15:38:06 2109882
107 46.49 ISE 15:38:06 2109880
150 46.49 ISE 15:38:06 2109878
214 46.50 ISE 15:38:41 2110654
107 46.50 ISE 15:39:19 2111825
6 46.50 ISE 15:39:19 2111823
119 46.50 ISE 15:39:19 2111821
119 46.50 ISE 15:39:19 2111819
123 46.50 ISE 15:39:26 2112060
119 46.50 ISE 15:39:26 2112062
119 46.50 ISE 15:39:26 2112064
97 46.50 ISE 15:39:55 2112677
105 46.50 ISE 15:39:55 2112675
119 46.50 ISE 15:40:21 2113408
150 46.50 ISE 15:40:30 2113587
119 46.50 ISE 15:40:45 2113913
109 46.50 ISE 15:40:45 2113911
104 46.50 ISE 15:40:46 2113937
109 46.50 ISE 15:40:46 2113935
126 46.50 ISE 15:40:47 2113974
233 46.50 ISE 15:41:56 2116053
119 46.50 ISE 15:42:38 2117344
216 46.50 ISE 15:42:38 2117342
121 46.50 ISE 15:42:55 2117830
119 46.50 ISE 15:42:55 2117828
119 46.50 ISE 15:42:55 2117826
224 46.50 ISE 15:42:56 2117922
228 46.50 ISE 15:42:56 2117893
42 46.50 ISE 15:42:56 2117891
17 46.50 ISE 15:42:56 2117884
219 46.49 ISE 15:42:58 2118190
119 46.50 ISE 15:44:13 2120130
119 46.50 ISE 15:44:13 2120132
95 46.50 ISE 15:44:13 2120126
134 46.50 ISE 15:44:13 2120128
119 46.50 ISE 15:44:38 2120656
150 46.50 ISE 15:44:38 2120654
106 46.50 ISE 15:44:39 2120670
119 46.50 ISE 15:45:03 2121328
122 46.50 ISE 15:45:03 2121326
111 46.50 ISE 15:45:54 2122632
119 46.50 ISE 15:45:54 2122630
27 46.50 ISE 15:45:54 2122636
119 46.50 ISE 15:45:54 2122634
119 46.50 ISE 15:45:54 2122628
115 46.50 ISE 15:45:54 2122626
223 46.49 ISE 15:46:02 2122865
231 46.48 ISE 15:46:21 2123419
150 46.47 ISE 15:46:22 2123455
119 46.52 ISE 15:47:26 2125195
50 46.52 ISE 15:47:26 2125193
119 46.52 ISE 15:47:26 2125191
107 46.52 ISE 15:47:26 2125189
218 46.51 ISE 15:47:29 2125243
95 46.57 ISE 15:48:20 2126409
119 46.57 ISE 15:48:20 2126407
26 46.57 ISE 15:48:20 2126405
98 46.57 ISE 15:48:20 2126401
50 46.57 ISE 15:48:20 2126397
66 46.57 ISE 15:48:20 2126399
86 46.57 ISE 15:48:35 2126740
150 46.57 ISE 15:48:35 2126738
212 46.57 ISE 15:48:51 2127150
244 46.57 ISE 15:49:04 2127562
227 46.56 ISE 15:49:21 2128176
238 46.64 ISE 15:50:33 2130334
86 46.63 ISE 15:50:34 2130352
150 46.63 ISE 15:50:34 2130350
236 46.63 ISE 15:50:34 2130348
150 46.63 ISE 15:50:47 2130574
218 46.63 ISE 15:50:57 2130737
239 46.59 ISE 15:51:26 2131658
244 46.59 ISE 15:51:35 2131854
172 46.59 ISE 15:51:47 2132079
6 46.59 ISE 15:51:47 2132077
75 46.58 ISE 15:52:03 2132613
45 46.58 ISE 15:52:03 2132611
119 46.58 ISE 15:52:03 2132609
29 46.57 ISE 15:52:22 2133224
119 46.57 ISE 15:52:22 2133222
119 46.57 ISE 15:52:22 2133220
43 46.57 ISE 15:52:22 2133218
34 46.55 ISE 15:53:18 2134402
119 46.55 ISE 15:53:18 2134400
51 46.55 ISE 15:53:18 2134398
223 46.55 ISE 15:53:18 2134379
377 46.56 ISE 15:54:16 2135514
377 46.56 ISE 15:54:16 2135512
36 46.56 ISE 15:54:16 2135510
50 46.56 ISE 15:54:31 2135890
85 46.56 ISE 15:54:31 2135888
283 46.56 ISE 15:54:44 2136302
150 46.56 ISE 15:55:30 2137468
150 46.56 ISE 15:55:30 2137466
150 46.56 ISE 15:55:37 2137632
8 46.56 ISE 15:55:44 2137733
258 46.56 ISE 15:55:44 2137731
21 46.58 ISE 15:57:00 2139252
145 46.58 ISE 15:57:00 2139249
119 46.58 ISE 15:57:00 2139247
218 46.58 ISE 15:57:00 2139245
200 46.58 ISE 15:57:00 2139243
377 46.58 ISE 15:57:17 2139649
219 46.57 ISE 15:57:46 2140674
150 46.56 ISE 15:57:47 2140680
75 46.56 ISE 15:57:47 2140682
258 46.58 ISE 15:59:05 2142387
40 46.58 ISE 15:59:06 2142393
50 46.58 ISE 15:59:06 2142391
377 46.58 ISE 15:59:06 2142389
243 46.57 ISE 15:59:17 2142668
218 46.57 ISE 15:59:46 2143953
1 46.55 ISE 15:59:50 2144214
236 46.55 ISE 15:59:50 2144212
150 46.54 ISE 16:00:02 2144953
11 46.54 ISE 16:00:02 2144951
70 46.54 ISE 16:00:05 2145136
14 46.54 ISE 16:00:07 2145863
238 46.54 ISE 16:00:43 2147287
119 46.54 ISE 16:00:44 2147358
14 46.54 ISE 16:00:44 2147356
168 46.54 ISE 16:00:46 2147423
126 46.58 ISE 16:02:02 2149872
150 46.58 ISE 16:02:02 2149870
107 46.58 ISE 16:02:02 2149863
4 46.58 ISE 16:02:02 2149861
114 46.58 ISE 16:02:02 2149855
102 46.61 ISE 16:02:41 2151037
119 46.61 ISE 16:02:41 2151035
191 46.61 ISE 16:02:41 2151030
12 46.61 ISE 16:02:41 2151032
145 46.60 ISE 16:02:48 2151145
116 46.60 ISE 16:02:48 2151143
228 46.60 ISE 16:02:48 2151141
100 46.56 ISE 16:03:29 2152334
119 46.56 ISE 16:03:29 2152331
150 46.56 ISE 16:03:29 2152329
150 46.56 ISE 16:03:40 2152623
19 46.56 ISE 16:03:40 2152627
119 46.56 ISE 16:03:40 2152625
10 46.56 ISE 16:04:16 2153593
92 46.56 ISE 16:04:16 2153591
119 46.56 ISE 16:04:16 2153589
167 46.56 ISE 16:04:16 2153586
44 46.56 ISE 16:04:16 2153584
242 46.55 ISE 16:04:21 2153722
51 46.53 ISE 16:05:00 2154748
150 46.53 ISE 16:05:00 2154746
600 46.53 ISE 16:05:26 2155644
48 46.53 ISE 16:05:26 2155646
240 46.53 ISE 16:06:22 2157184
240 46.52 ISE 16:06:35 2157597
232 46.52 ISE 16:06:41 2157796
237 46.50 ISE 16:06:44 2157869
222 46.49 ISE 16:07:10 2158690
185 46.51 ISE 16:08:04 2160199
45 46.51 ISE 16:08:04 2160197
44 46.51 ISE 16:08:04 2160186
188 46.51 ISE 16:08:04 2160184
48 46.51 ISE 16:08:35 2161107
67 46.51 ISE 16:08:35 2161105
132 46.51 ISE 16:08:35 2161103
4 46.51 ISE 16:08:35 2161101
248 46.50 ISE 16:08:37 2161136
268 46.49 ISE 16:09:08 2162181
50 46.50 ISE 16:09:08 2162179
119 46.50 ISE 16:09:08 2162177
210 46.49 ISE 16:09:14 2162320
134 46.48 ISE 16:10:25 2164339
106 46.48 ISE 16:10:25 2164337
50 46.48 ISE 16:10:25 2164334
119 46.48 ISE 16:10:25 2164332
90 46.47 ISE 16:10:35 2164648
150 46.47 ISE 16:10:35 2164646
125 46.47 ISE 16:10:37 2164730
103 46.47 ISE 16:10:37 2164732
50 46.49 ISE 16:11:16 2165711
139 46.49 ISE 16:11:16 2165709
119 46.49 ISE 16:11:16 2165707
52 46.49 ISE 16:11:16 2165705
329 46.50 ISE 16:12:13 2167626
150 46.50 ISE 16:12:18 2167789
50 46.50 ISE 16:12:21 2167888
72 46.50 ISE 16:12:21 2167886
50 46.50 ISE 16:12:25 2167968
150 46.50 ISE 16:12:25 2167966
62 46.50 ISE 16:12:35 2168324
150 46.50 ISE 16:12:35 2168322
124 46.50 ISE 16:13:03 2169281
119 46.50 ISE 16:13:03 2169279
48 46.50 ISE 16:13:36 2170515
50 46.50 ISE 16:13:36 2170513
119 46.50 ISE 16:13:36 2170511
223 46.50 ISE 16:13:36 2170509
56 46.49 ISE 16:13:50 2170888
150 46.49 ISE 16:13:50 2170886
212 46.50 ISE 16:14:19 2171853
76 46.52 ISE 16:14:52 2172977
180 46.52 ISE 16:15:27 2174259
136 46.52 ISE 16:15:27 2174257
119 46.52 ISE 16:15:27 2174255
128 46.52 ISE 16:15:27 2174217
17 46.52 ISE 16:15:27 2174215
134 46.52 ISE 16:15:36 2174736
119 46.52 ISE 16:15:36 2174734
50 46.50 ISE 16:15:50 2175152
119 46.50 ISE 16:15:50 2175150
150 46.50 ISE 16:16:36 2176518
662 46.50 ISE 16:16:38 2176592
106 46.50 ISE 16:16:44 2176726
119 46.50 ISE 16:16:44 2176724
22 46.50 ISE 16:17:14 2177814
89 46.50 ISE 16:17:14 2177812
119 46.50 ISE 16:17:14 2177810
135 46.50 ISE 16:17:14 2177808
16 46.50 ISE 16:17:14 2177806
10 46.49 ISE 16:17:14 2177804
52 46.49 ISE 16:17:29 2178362
119 46.49 ISE 16:17:29 2178360
50 46.49 ISE 16:17:29 2178358
24 46.50 ISE 16:17:47 2178947
50 46.50 ISE 16:17:47 2178943
133 46.50 ISE 16:17:47 2178945
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSNKDBKCBKDQNNRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement