REG - CRH PLC - Transaction in Own Shares
04/04/2023 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:20230404:nRSD2337Va&default-theme=true
RNS Number : 2337V CRH PLC 04 April 2023
4(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 3(rd) April 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin
and/or London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 191,000 69,000
Highest price paid per share: €46.7200 GBp 4,107.0000
Lowest price paid per share: €46.1700 GBp 4,055.0000
Volume weighted average price paid: €46.3848 GBp 4,076.9655
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 9,906,001 of its
ordinary shares in treasury which represents 1.317% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 742,234,337 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 3(rd) April 2023 by UBS on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92
fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
Intermediary name: UBS Europe SE
Intermediary code: UBSWDE24
Time zone: BST
Currency: EUR & GBp (as indicated below)
Date of Transactions: 03/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 46.3848 191,000
London Stock Exchange (XLON) GBp 4,076.9655 69,000
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
6 4,069 LSE 08:03:48 1532298
150 4,069 LSE 08:03:48 1532296
180 4,067 LSE 08:04:00 1532609
161 4,068 LSE 08:04:20 1533244
127 4,066 LSE 08:04:21 1533307
46 4,066 LSE 08:04:21 1533305
162 4,074 LSE 08:07:19 1538258
88 4,074 LSE 08:07:57 1539199
150 4,074 LSE 08:07:57 1539197
178 4,090 LSE 08:10:04 1543275
155 4,092 LSE 08:10:28 1543866
178 4,101 LSE 08:11:35 1545471
215 4,098 LSE 08:11:44 1545628
173 4,103 LSE 08:12:49 1547231
183 4,107 LSE 08:13:14 1547734
216 4,106 LSE 08:13:19 1547849
178 4,105 LSE 08:13:22 1547913
156 4,103 LSE 08:13:37 1548223
99 4,101 LSE 08:13:38 1548248
87 4,101 LSE 08:13:38 1548246
154 4,100 LSE 08:13:41 1548316
152 4,099 LSE 08:13:42 1548355
156 4,099 LSE 08:14:46 1549918
173 4,096 LSE 08:14:55 1550200
174 4,095 LSE 08:14:57 1550267
163 4,092 LSE 08:15:08 1550537
164 4,090 LSE 08:15:24 1550919
175 4,090 LSE 08:15:24 1550917
173 4,088 LSE 08:16:18 1552497
186 4,093 LSE 08:17:43 1554760
168 4,094 LSE 08:18:22 1555908
184 4,093 LSE 08:18:31 1556186
163 4,091 LSE 08:18:58 1556741
14 4,091 LSE 08:19:16 1557135
151 4,091 LSE 08:19:16 1557133
151 4,091 LSE 08:19:16 1557131
170 4,092 LSE 08:19:48 1557915
185 4,080 LSE 08:20:46 1559400
194 4,090 LSE 08:24:45 1565238
180 4,089 LSE 08:24:55 1565488
90 4,089 LSE 08:24:55 1565481
139 4,089 LSE 08:24:55 1565479
150 4,090 LSE 08:25:45 1566751
17 4,090 LSE 08:25:45 1566753
183 4,088 LSE 08:26:27 1567679
155 4,087 LSE 08:26:35 1567917
115 4,082 LSE 08:27:15 1569161
38 4,081 LSE 08:27:15 1569159
24 4,082 LSE 08:27:57 1570391
150 4,082 LSE 08:27:57 1570389
165 4,087 LSE 08:28:41 1571643
164 4,084 LSE 08:29:57 1573747
150 4,083 LSE 08:31:13 1576641
44 4,096 LSE 08:34:05 1582992
36 4,096 LSE 08:34:23 1583607
182 4,095 LSE 08:34:23 1583605
109 4,095 LSE 08:34:42 1584230
43 4,095 LSE 08:34:42 1584228
176 4,095 LSE 08:34:42 1584226
35 4,091 LSE 08:35:25 1585545
131 4,091 LSE 08:35:25 1585543
14 4,082 LSE 08:37:29 1589033
149 4,082 LSE 08:37:29 1589031
27 4,087 LSE 08:38:58 1592318
49 4,086 LSE 08:38:58 1592316
122 4,088 LSE 08:39:33 1593896
62 4,088 LSE 08:39:33 1593894
168 4,088 LSE 08:39:33 1593892
31 4,087 LSE 08:43:09 1600285
36 4,087 LSE 08:43:09 1600283
80 4,087 LSE 08:43:09 1600281
36 4,086 LSE 08:43:09 1600279
186 4,086 LSE 08:43:09 1600277
80 4,087 LSE 08:44:39 1602255
38 4,087 LSE 08:44:39 1602257
174 4,086 LSE 08:44:39 1602253
163 4,090 LSE 08:48:21 1609101
166 4,088 LSE 08:49:14 1610848
151 4,090 LSE 08:50:44 1613640
19 4,091 LSE 08:51:53 1615636
80 4,091 LSE 08:51:53 1615634
81 4,091 LSE 08:51:53 1615632
86 4,090 LSE 08:52:21 1616578
75 4,090 LSE 08:52:24 1616734
106 4,089 LSE 08:52:33 1617062
58 4,089 LSE 08:52:33 1617060
28 4,097 LSE 08:58:18 1626320
150 4,097 LSE 08:58:18 1626318
154 4,097 LSE 08:58:48 1627051
29 4,097 LSE 08:58:48 1627053
222 4,097 LSE 09:02:21 1632524
165 4,098 LSE 09:02:21 1632521
46 4,098 LSE 09:02:21 1632519
4 4,096 LSE 09:02:29 1632761
150 4,096 LSE 09:02:29 1632759
177 4,094 LSE 09:05:36 1637476
23 4,093 LSE 09:06:12 1638478
135 4,093 LSE 09:06:12 1638476
166 4,094 LSE 09:07:58 1640942
171 4,090 LSE 09:12:37 1649832
81 4,090 LSE 09:14:01 1651659
170 4,089 LSE 09:14:17 1651953
116 4,090 LSE 09:15:53 1653673
154 4,099 LSE 09:19:44 1658352
25 4,099 LSE 09:21:31 1660514
145 4,099 LSE 09:21:31 1660512
169 4,097 LSE 09:22:50 1662029
184 4,096 LSE 09:22:59 1662201
179 4,091 LSE 09:26:23 1665910
169 4,092 LSE 09:27:42 1667465
186 4,091 LSE 09:32:38 1674098
75 4,090 LSE 09:32:54 1674399
163 4,096 LSE 09:39:24 1683506
139 4,096 LSE 09:39:24 1683472
23 4,096 LSE 09:39:24 1683470
70 4,097 LSE 09:39:25 1683519
80 4,096 LSE 09:39:25 1683513
79 4,096 LSE 09:39:25 1683515
28 4,096 LSE 09:39:25 1683517
79 4,097 LSE 09:39:25 1683525
28 4,097 LSE 09:39:25 1683521
80 4,097 LSE 09:39:25 1683523
95 4,097 LSE 09:39:25 1683527
86 4,094 LSE 09:39:26 1683606
88 4,094 LSE 09:39:26 1683583
6 4,094 LSE 09:39:30 1683694
172 4,094 LSE 09:41:09 1685939
88 4,095 LSE 09:42:52 1688508
79 4,095 LSE 09:42:52 1688506
90 4,095 LSE 09:42:52 1688504
34 4,095 LSE 09:42:52 1688502
116 4,096 LSE 09:45:05 1691813
64 4,096 LSE 09:45:05 1691811
8 4,093 LSE 09:47:52 1696393
171 4,093 LSE 09:48:58 1697935
146 4,099 LSE 09:52:11 1703208
40 4,099 LSE 09:52:11 1703206
48 4,099 LSE 09:52:40 1703899
79 4,099 LSE 09:52:40 1703897
29 4,099 LSE 09:52:40 1703895
14 4,092 LSE 09:57:22 1709808
150 4,092 LSE 09:57:22 1709806
39 4,092 LSE 09:57:47 1710400
87 4,092 LSE 09:57:47 1710402
31 4,092 LSE 09:57:47 1710398
158 4,090 LSE 09:59:00 1711999
26 4,092 LSE 10:00:57 1715779
107 4,092 LSE 10:00:57 1715777
57 4,091 LSE 10:01:36 1716585
106 4,091 LSE 10:01:36 1716583
3 4,093 LSE 10:04:02 1719468
152 4,093 LSE 10:04:02 1719466
167 4,094 LSE 10:04:02 1719456
172 4,093 LSE 10:04:03 1719470
150 4,093 LSE 10:05:17 1721794
106 4,093 LSE 10:05:17 1721796
193 4,093 LSE 10:05:33 1722096
310 4,090 LSE 10:07:04 1724191
287 4,090 LSE 10:07:11 1724358
48 4,090 LSE 10:10:28 1728555
181 4,090 LSE 10:10:28 1728553
81 4,090 LSE 10:10:42 1728825
81 4,090 LSE 10:10:42 1728823
25 4,090 LSE 10:10:42 1728827
133 4,089 LSE 10:10:42 1728821
183 4,090 LSE 10:13:52 1732537
35 4,090 LSE 10:16:17 1735481
135 4,090 LSE 10:16:17 1735479
1 4,089 LSE 10:17:11 1736337
41 4,089 LSE 10:17:11 1736335
244 4,090 LSE 10:17:17 1736424
42 4,089 LSE 10:18:21 1737696
100 4,089 LSE 10:18:21 1737694
55 4,089 LSE 10:21:41 1741616
137 4,089 LSE 10:21:44 1741679
158 4,087 LSE 10:22:23 1742356
53 4,086 LSE 10:23:28 1743719
57 4,085 LSE 10:23:28 1743717
59 4,085 LSE 10:25:55 1746497
59 4,085 LSE 10:25:58 1746568
59 4,084 LSE 10:26:00 1746773
174 4,084 LSE 10:26:46 1747861
180 4,084 LSE 10:27:43 1749107
37 4,084 LSE 10:30:51 1753188
121 4,084 LSE 10:30:51 1753186
102 4,083 LSE 10:33:53 1756380
102 4,083 LSE 10:33:53 1756378
13 4,083 LSE 10:33:53 1756384
40 4,083 LSE 10:33:53 1756382
41 4,082 LSE 10:33:53 1756376
140 4,082 LSE 10:33:53 1756374
108 4,079 LSE 10:40:16 1764292
62 4,079 LSE 10:40:16 1764290
62 4,079 LSE 10:41:16 1765379
154 4,078 LSE 10:41:49 1765834
145 4,079 LSE 10:43:09 1767117
1 4,081 LSE 10:44:47 1768900
44 4,081 LSE 10:45:05 1769232
134 4,081 LSE 10:45:05 1769230
150 4,079 LSE 10:48:15 1772498
29 4,079 LSE 10:48:15 1772500
131 4,079 LSE 10:49:43 1774382
35 4,079 LSE 10:49:43 1774384
77 4,078 LSE 10:51:11 1776072
102 4,078 LSE 10:51:11 1776070
88 4,077 LSE 10:51:11 1776068
29 4,077 LSE 10:54:20 1778920
135 4,077 LSE 10:55:00 1779440
23 4,077 LSE 10:56:41 1781242
102 4,077 LSE 10:56:41 1781240
45 4,077 LSE 10:56:41 1781238
28 4,086 LSE 11:04:20 1787790
140 4,086 LSE 11:04:23 1787824
160 4,086 LSE 11:04:23 1787822
51 4,089 LSE 11:06:32 1789725
148 4,088 LSE 11:06:51 1789905
75 4,088 LSE 11:06:51 1789903
29 4,088 LSE 11:07:18 1790190
102 4,088 LSE 11:07:18 1790188
102 4,088 LSE 11:07:18 1790186
47 4,088 LSE 11:07:18 1790184
52 4,087 LSE 11:07:18 1790182
174 4,083 LSE 11:09:55 1791824
102 4,084 LSE 11:11:18 1792741
102 4,084 LSE 11:11:18 1792743
17 4,084 LSE 11:11:18 1792745
168 4,084 LSE 11:15:17 1795197
147 4,083 LSE 11:17:21 1796314
32 4,083 LSE 11:17:21 1796312
198 4,084 LSE 11:20:02 1798150
59 4,084 LSE 11:20:09 1798238
102 4,084 LSE 11:20:09 1798236
102 4,082 LSE 11:24:07 1800778
26 4,082 LSE 11:24:07 1800782
43 4,082 LSE 11:24:07 1800780
117 4,088 LSE 11:26:07 1802090
142 4,088 LSE 11:26:07 1802088
48 4,088 LSE 11:26:17 1802209
88 4,088 LSE 11:26:17 1802207
102 4,088 LSE 11:26:17 1802205
102 4,088 LSE 11:26:17 1802203
55 4,088 LSE 11:26:17 1802201
70 4,088 LSE 11:26:17 1802199
183 4,084 LSE 11:28:22 1803455
107 4,084 LSE 11:31:59 1805822
64 4,084 LSE 11:31:59 1805824
64 4,084 LSE 11:31:59 1805813
18 4,083 LSE 11:36:29 1809134
102 4,083 LSE 11:36:29 1809132
102 4,083 LSE 11:36:29 1809130
41 4,083 LSE 11:37:00 1809370
102 4,083 LSE 11:37:00 1809368
102 4,083 LSE 11:37:00 1809366
95 4,083 LSE 11:37:00 1809364
102 4,084 LSE 11:42:00 1812752
166 4,084 LSE 11:42:00 1812750
57 4,084 LSE 11:42:00 1812754
104 4,080 LSE 11:44:41 1814213
77 4,080 LSE 11:44:41 1814211
223 4,080 LSE 11:44:41 1814209
169 4,081 LSE 11:44:41 1814207
162 4,080 LSE 11:45:53 1814943
16 4,080 LSE 11:45:53 1814941
102 4,080 LSE 11:45:53 1814939
65 4,080 LSE 11:45:53 1814937
180 4,081 LSE 11:45:53 1814935
185 4,081 LSE 11:48:53 1816735
96 4,081 LSE 11:50:16 1817666
66 4,081 LSE 11:50:16 1817664
40 4,081 LSE 11:51:45 1818742
99 4,081 LSE 11:51:45 1818740
1 4,081 LSE 11:51:45 1818738
182 4,081 LSE 11:51:45 1818736
171 4,080 LSE 11:52:27 1819344
244 4,080 LSE 11:53:48 1820241
24 4,080 LSE 11:55:01 1821193
34 4,080 LSE 11:55:01 1821191
27 4,080 LSE 11:55:01 1821189
186 4,084 LSE 11:56:32 1822228
301 4,083 LSE 11:58:11 1823340
162 4,083 LSE 11:58:11 1823338
136 4,082 LSE 11:59:59 1825200
162 4,081 LSE 12:02:19 1826976
82 4,080 LSE 12:02:44 1827430
84 4,081 LSE 12:03:36 1828133
86 4,081 LSE 12:03:47 1828248
171 4,077 LSE 12:06:52 1830577
170 4,074 LSE 12:08:52 1832047
80 4,078 LSE 12:18:52 1838833
40 4,078 LSE 12:18:52 1838835
80 4,078 LSE 12:18:52 1838837
175 4,078 LSE 12:18:52 1838831
177 4,078 LSE 12:18:52 1838829
101 4,076 LSE 12:19:04 1839046
65 4,076 LSE 12:19:04 1839044
78 4,076 LSE 12:22:55 1842364
173 4,077 LSE 12:23:50 1842905
40 4,078 LSE 12:26:25 1844557
127 4,078 LSE 12:26:25 1844555
128 4,078 LSE 12:26:25 1844553
173 4,073 LSE 12:29:26 1847071
104 4,073 LSE 12:32:00 1848812
78 4,073 LSE 12:32:00 1848814
177 4,073 LSE 12:32:00 1848809
31 4,070 LSE 12:34:05 1850309
128 4,070 LSE 12:34:05 1850307
40 4,069 LSE 12:38:09 1853024
31 4,069 LSE 12:38:09 1853022
88 4,069 LSE 12:38:09 1853020
160 4,065 LSE 12:40:15 1854616
89 4,063 LSE 12:41:53 1855920
31 4,064 LSE 12:43:55 1857425
126 4,064 LSE 12:43:55 1857423
174 4,067 LSE 12:46:53 1859789
2 4,067 LSE 12:48:20 1860911
150 4,067 LSE 12:48:20 1860909
40 4,071 LSE 12:52:13 1864340
170 4,071 LSE 12:52:13 1864338
103 4,070 LSE 12:52:31 1864752
175 4,070 LSE 12:54:28 1866571
58 4,070 LSE 12:54:28 1866569
158 4,068 LSE 12:54:48 1866775
7 4,068 LSE 12:55:34 1867348
53 4,069 LSE 12:59:58 1870641
105 4,069 LSE 13:00:18 1870911
102 4,068 LSE 13:00:41 1871246
65 4,068 LSE 13:00:41 1871248
107 4,068 LSE 13:05:31 1875082
107 4,068 LSE 13:05:47 1875255
107 4,068 LSE 13:05:57 1875359
1 4,068 LSE 13:05:57 1875357
73 4,067 LSE 13:07:19 1876215
102 4,067 LSE 13:07:19 1876211
284 4,068 LSE 13:09:57 1878171
89 4,068 LSE 13:09:57 1878169
59 4,068 LSE 13:09:57 1878167
107 4,066 LSE 13:19:10 1885431
31 4,066 LSE 13:19:10 1885417
140 4,066 LSE 13:19:10 1885415
140 4,066 LSE 13:19:10 1885413
184 4,066 LSE 13:19:10 1885391
79 4,065 LSE 13:20:00 1886240
94 4,065 LSE 13:25:13 1890163
79 4,065 LSE 13:25:45 1890650
38 4,065 LSE 13:25:45 1890648
182 4,065 LSE 13:25:45 1890646
84 4,065 LSE 13:25:45 1890644
82 4,063 LSE 13:26:35 1891311
140 4,063 LSE 13:26:35 1891309
113 4,060 LSE 13:30:27 1895730
70 4,060 LSE 13:31:31 1896742
48 4,060 LSE 13:31:31 1896740
108 4,060 LSE 13:32:34 1897725
8 4,060 LSE 13:32:34 1897723
31 4,060 LSE 13:33:57 1899293
50 4,060 LSE 13:33:57 1899291
30 4,065 LSE 13:43:46 1909034
1 4,065 LSE 13:43:46 1909030
6 4,065 LSE 13:43:46 1909032
160 4,065 LSE 13:43:46 1909028
63 4,065 LSE 13:43:46 1909026
13 4,065 LSE 13:43:46 1909024
27 4,065 LSE 13:43:46 1909022
89 4,065 LSE 13:43:58 1909223
82 4,065 LSE 13:43:58 1909221
60 4,065 LSE 13:44:09 1909520
157 4,065 LSE 13:44:09 1909518
7 4,065 LSE 13:44:09 1909516
140 4,065 LSE 13:44:09 1909514
123 4,065 LSE 13:44:09 1909512
181 4,063 LSE 13:45:45 1911291
150 4,063 LSE 13:47:58 1913606
1 4,063 LSE 13:47:58 1913608
73 4,063 LSE 13:48:32 1914445
69 4,064 LSE 13:48:56 1914833
87 4,064 LSE 13:48:56 1914831
73 4,064 LSE 13:48:56 1914829
83 4,063 LSE 13:50:35 1916960
97 4,063 LSE 13:50:35 1916958
74 4,062 LSE 13:51:28 1917874
75 4,063 LSE 13:52:25 1919218
76 4,062 LSE 13:54:18 1921345
93 4,062 LSE 13:54:18 1921347
150 4,062 LSE 13:57:36 1925001
26 4,062 LSE 13:57:36 1925003
112 4,062 LSE 13:58:35 1925870
73 4,062 LSE 13:58:35 1925868
22 4,062 LSE 13:58:48 1926063
31 4,062 LSE 13:58:48 1926061
104 4,062 LSE 13:58:48 1926059
131 4,062 LSE 13:58:48 1926057
78 4,062 LSE 13:59:54 1927200
37 4,067 LSE 14:01:31 1929111
140 4,067 LSE 14:01:31 1929109
108 4,066 LSE 14:01:31 1929107
48 4,066 LSE 14:01:40 1929211
174 4,065 LSE 14:04:53 1932123
174 4,065 LSE 14:04:53 1932121
9 4,067 LSE 14:11:19 1938571
13 4,067 LSE 14:11:38 1938801
15 4,067 LSE 14:12:02 1939072
91 4,067 LSE 14:12:02 1939070
27 4,067 LSE 14:12:11 1939172
9 4,067 LSE 14:14:04 1940854
50 4,067 LSE 14:14:04 1940856
110 4,067 LSE 14:14:04 1940858
2 4,067 LSE 14:14:04 1940860
150 4,067 LSE 14:14:04 1940852
28 4,067 LSE 14:15:58 1942477
140 4,067 LSE 14:15:58 1942475
36 4,067 LSE 14:15:58 1942473
140 4,067 LSE 14:15:58 1942471
140 4,067 LSE 14:15:58 1942469
76 4,062 LSE 14:17:22 1943856
106 4,059 LSE 14:19:48 1946474
60 4,059 LSE 14:19:48 1946471
63 4,058 LSE 14:20:58 1947736
144 4,057 LSE 14:21:30 1948293
13 4,057 LSE 14:21:45 1948543
157 4,058 LSE 14:24:28 1951109
150 4,058 LSE 14:24:28 1951107
152 4,055 LSE 14:26:13 1952980
33 4,057 LSE 14:27:48 1954468
119 4,057 LSE 14:27:48 1954466
14 4,055 LSE 14:29:26 1956453
150 4,055 LSE 14:29:26 1956451
10 4,055 LSE 14:29:26 1956449
43 4,062 LSE 14:30:41 1964000
105 4,061 LSE 14:30:41 1963998
42 4,061 LSE 14:30:41 1963996
105 4,062 LSE 14:30:41 1964002
29 4,062 LSE 14:30:41 1964004
179 4,061 LSE 14:30:41 1963992
39 4,066 LSE 14:31:21 1965922
105 4,066 LSE 14:31:21 1965918
105 4,066 LSE 14:31:21 1965914
121 4,070 LSE 14:32:36 1968750
10 4,070 LSE 14:32:36 1968748
105 4,070 LSE 14:32:36 1968746
57 4,070 LSE 14:32:36 1968744
169 4,070 LSE 14:32:50 1969469
69 4,070 LSE 14:32:52 1969550
105 4,070 LSE 14:32:52 1969548
43 4,070 LSE 14:32:52 1969541
105 4,070 LSE 14:32:52 1969539
105 4,070 LSE 14:32:52 1969537
40 4,073 LSE 14:33:33 1971210
5 4,073 LSE 14:33:33 1971208
112 4,073 LSE 14:33:33 1971206
40 4,073 LSE 14:33:33 1971204
181 4,071 LSE 14:33:57 1971977
118 4,071 LSE 14:33:59 1972099
50 4,071 LSE 14:33:59 1972097
181 4,073 LSE 14:35:25 1975468
52 4,074 LSE 14:35:53 1976536
50 4,074 LSE 14:36:05 1977069
2 4,074 LSE 14:36:05 1977067
50 4,074 LSE 14:36:05 1977065
105 4,074 LSE 14:36:05 1977063
177 4,074 LSE 14:36:51 1978950
150 4,073 LSE 14:37:02 1979413
182 4,073 LSE 14:37:05 1979606
43 4,073 LSE 14:37:05 1979604
33 4,071 LSE 14:37:13 1979959
105 4,071 LSE 14:37:13 1979957
152 4,070 LSE 14:38:15 1982253
152 4,071 LSE 14:39:00 1983690
56 4,071 LSE 14:39:00 1983688
131 4,071 LSE 14:39:00 1983686
105 4,072 LSE 14:41:30 1988569
105 4,072 LSE 14:41:30 1988571
42 4,072 LSE 14:41:30 1988573
74 4,072 LSE 14:41:30 1988575
104 4,072 LSE 14:41:30 1988577
164 4,071 LSE 14:41:30 1988567
52 4,069 LSE 14:43:28 1992005
99 4,069 LSE 14:43:28 1992003
47 4,069 LSE 14:43:46 1992441
47 4,069 LSE 14:43:46 1992439
47 4,069 LSE 14:43:46 1992437
88 4,069 LSE 14:43:46 1992435
55 4,071 LSE 14:46:28 1996920
150 4,071 LSE 14:46:28 1996918
137 4,071 LSE 14:46:28 1996922
17 4,071 LSE 14:46:28 1996924
123 4,071 LSE 14:46:30 1996981
46 4,071 LSE 14:46:30 1996979
13 4,071 LSE 14:47:07 1998295
105 4,071 LSE 14:47:07 1998293
105 4,071 LSE 14:47:07 1998291
122 4,071 LSE 14:47:07 1998289
172 4,069 LSE 14:47:12 1998514
2 4,075 LSE 14:49:00 2002785
59 4,075 LSE 14:49:00 2002781
105 4,075 LSE 14:49:00 2002783
96 4,075 LSE 14:49:02 2003064
105 4,075 LSE 14:49:02 2003062
60 4,075 LSE 14:49:02 2003060
12 4,075 LSE 14:49:02 2003058
105 4,075 LSE 14:49:02 2003056
60 4,075 LSE 14:49:02 2003054
75 4,077 LSE 14:50:11 2005800
91 4,077 LSE 14:50:11 2005798
173 4,076 LSE 14:50:17 2005984
170 4,076 LSE 14:53:26 2012304
34 4,076 LSE 14:53:26 2012302
169 4,075 LSE 14:53:38 2012659
128 4,078 LSE 14:54:51 2015029
38 4,078 LSE 14:54:51 2015027
15 4,078 LSE 14:54:51 2015025
94 4,078 LSE 14:55:17 2016131
105 4,078 LSE 14:55:17 2016129
51 4,078 LSE 14:55:17 2016127
145 4,078 LSE 14:55:17 2016125
43 4,078 LSE 14:55:17 2016123
21 4,078 LSE 14:55:17 2016121
105 4,078 LSE 14:55:17 2016119
51 4,078 LSE 14:55:17 2016117
160 4,075 LSE 14:56:15 2017864
41 4,074 LSE 14:58:23 2021576
47 4,074 LSE 14:58:23 2021574
40 4,074 LSE 14:58:23 2021572
130 4,074 LSE 14:58:23 2021570
49 4,074 LSE 14:58:23 2021568
60 4,074 LSE 14:58:23 2021566
46 4,073 LSE 14:58:23 2021564
180 4,072 LSE 15:01:05 2029841
136 4,072 LSE 15:01:05 2029839
48 4,072 LSE 15:01:05 2029837
175 4,071 LSE 15:01:14 2030065
168 4,069 LSE 15:01:26 2030696
113 4,066 LSE 15:01:37 2031282
40 4,066 LSE 15:01:37 2031280
73 4,068 LSE 15:02:21 2033406
105 4,068 LSE 15:02:21 2033404
178 4,068 LSE 15:03:29 2035759
151 4,070 LSE 15:05:45 2040143
42 4,073 LSE 15:05:55 2040459
105 4,073 LSE 15:05:55 2040457
105 4,073 LSE 15:05:55 2040455
153 4,071 LSE 15:06:18 2041367
165 4,071 LSE 15:06:18 2041365
105 4,069 LSE 15:06:54 2042848
79 4,066 LSE 15:07:27 2044082
99 4,066 LSE 15:07:27 2044080
36 4,065 LSE 15:08:16 2045611
65 4,064 LSE 15:08:27 2045935
89 4,064 LSE 15:08:27 2045933
70 4,063 LSE 15:08:59 2046742
105 4,063 LSE 15:08:59 2046740
188 4,063 LSE 15:11:39 2052399
39 4,065 LSE 15:12:18 2053668
171 4,065 LSE 15:12:18 2053662
25 4,065 LSE 15:12:18 2053664
3 4,065 LSE 15:12:20 2053788
79 4,065 LSE 15:12:20 2053786
78 4,065 LSE 15:12:20 2053784
13 4,065 LSE 15:12:20 2053782
76 4,064 LSE 15:12:24 2053907
39 4,064 LSE 15:12:24 2053905
79 4,064 LSE 15:12:24 2053903
78 4,064 LSE 15:12:24 2053901
79 4,064 LSE 15:14:11 2057032
28 4,064 LSE 15:14:11 2057028
78 4,064 LSE 15:14:11 2057030
152 4,064 LSE 15:14:11 2057026
152 4,064 LSE 15:14:15 2057137
194 4,069 LSE 15:16:33 2061960
132 4,068 LSE 15:17:19 2063169
45 4,068 LSE 15:17:19 2063167
61 4,068 LSE 15:17:54 2064073
100 4,068 LSE 15:17:54 2064071
180 4,070 LSE 15:19:15 2066709
187 4,070 LSE 15:21:15 2070793
204 4,070 LSE 15:21:15 2070791
171 4,069 LSE 15:21:27 2071097
39 4,069 LSE 15:21:27 2071099
78 4,075 LSE 15:23:45 2076348
79 4,075 LSE 15:23:45 2076346
32 4,075 LSE 15:23:45 2076340
7 4,075 LSE 15:23:45 2076338
79 4,075 LSE 15:23:45 2076336
78 4,075 LSE 15:23:45 2076334
79 4,074 LSE 15:23:47 2076500
78 4,074 LSE 15:23:47 2076498
79 4,073 LSE 15:24:24 2077565
78 4,073 LSE 15:24:24 2077567
26 4,073 LSE 15:24:24 2077569
129 4,073 LSE 15:25:36 2081941
39 4,073 LSE 15:25:40 2082048
163 4,075 LSE 15:27:48 2085822
74 4,075 LSE 15:27:48 2085820
100 4,075 LSE 15:27:48 2085816
181 4,076 LSE 15:28:34 2087026
113 4,078 LSE 15:29:38 2089187
70 4,078 LSE 15:29:38 2089185
90 4,078 LSE 15:29:38 2089183
14 4,078 LSE 15:29:41 2089262
26 4,079 LSE 15:30:03 2089938
138 4,079 LSE 15:30:03 2089936
170 4,078 LSE 15:30:51 2091285
78 4,078 LSE 15:30:51 2091210
100 4,078 LSE 15:30:51 2091208
73 4,078 LSE 15:30:53 2091470
78 4,078 LSE 15:30:53 2091468
49 4,077 LSE 15:33:33 2095793
279 4,079 LSE 15:34:47 2097842
104 4,079 LSE 15:34:51 2097983
78 4,080 LSE 15:35:06 2098464
78 4,080 LSE 15:35:08 2098543
78 4,080 LSE 15:35:39 2099525
79 4,080 LSE 15:35:39 2099523
90 4,080 LSE 15:35:39 2099521
33 4,079 LSE 15:35:43 2099700
21 4,079 LSE 15:35:43 2099698
119 4,079 LSE 15:35:43 2099696
38 4,077 LSE 15:37:02 2101657
146 4,077 LSE 15:37:09 2101850
14 4,077 LSE 15:37:10 2101961
78 4,077 LSE 15:37:10 2101957
79 4,077 LSE 15:37:10 2101959
83 4,073 LSE 15:38:21 2104304
69 4,073 LSE 15:38:21 2104302
172 4,071 LSE 15:38:43 2104976
105 4,070 LSE 15:39:44 2106802
79 4,070 LSE 15:39:44 2106800
151 4,068 LSE 15:40:27 2108205
173 4,068 LSE 15:41:33 2110155
150 4,063 LSE 15:42:25 2111738
21 4,063 LSE 15:42:25 2111740
18 4,065 LSE 15:45:28 2117573
150 4,065 LSE 15:45:28 2117558
60 4,065 LSE 15:45:28 2117560
33 4,065 LSE 15:45:28 2117562
148 4,065 LSE 15:45:29 2117619
180 4,065 LSE 15:47:00 2120327
13 4,064 LSE 15:47:06 2120491
14 4,064 LSE 15:47:30 2121082
79 4,064 LSE 15:47:30 2121080
78 4,064 LSE 15:47:30 2121078
170 4,064 LSE 15:47:30 2121076
13 4,062 LSE 15:48:14 2122360
139 4,062 LSE 15:48:25 2122685
78 4,062 LSE 15:49:51 2125304
79 4,062 LSE 15:49:51 2125302
59 4,062 LSE 15:49:51 2125300
94 4,062 LSE 15:49:51 2125298
25 4,062 LSE 15:51:38 2128140
78 4,062 LSE 15:51:38 2128138
79 4,062 LSE 15:51:38 2128136
166 4,061 LSE 15:51:51 2128552
158 4,060 LSE 15:53:52 2131519
74 4,059 LSE 15:54:26 2132297
60 4,059 LSE 15:54:26 2132299
100 4,059 LSE 15:54:26 2132281
64 4,059 LSE 15:54:35 2132483
30 4,059 LSE 15:54:35 2132481
21 4,061 LSE 15:55:45 2134416
21 4,061 LSE 15:55:45 2134414
60 4,060 LSE 15:56:02 2134875
119 4,060 LSE 15:56:03 2134925
207 4,062 LSE 15:58:34 2138551
12 4,062 LSE 15:58:34 2138526
42 4,062 LSE 15:58:34 2138524
11 4,062 LSE 15:58:34 2138522
226 4,062 LSE 15:58:34 2138528
8 4,059 LSE 15:59:18 2139763
100 4,059 LSE 15:59:40 2140692
153 4,059 LSE 15:59:40 2140690
25 4,059 LSE 15:59:40 2140688
126 4,062 LSE 16:00:55 2145459
92 4,062 LSE 16:00:57 2145550
90 4,062 LSE 16:00:57 2145548
33 4,062 LSE 16:00:57 2145546
6 4,061 LSE 16:02:07 2147588
7 4,061 LSE 16:02:09 2147650
79 4,061 LSE 16:02:19 2148081
36 4,061 LSE 16:02:19 2148079
78 4,061 LSE 16:02:19 2148083
176 4,060 LSE 16:03:28 2150201
2 4,058 LSE 16:04:02 2151091
120 4,058 LSE 16:04:20 2151626
41 4,060 LSE 16:05:03 2152895
62 4,060 LSE 16:05:03 2152893
27 4,060 LSE 16:05:08 2153052
94 4,061 LSE 16:05:24 2153513
60 4,061 LSE 16:05:41 2154238
78 4,061 LSE 16:05:41 2154236
20 4,061 LSE 16:05:41 2154240
11 4,061 LSE 16:05:41 2154234
54 4,061 LSE 16:05:41 2154232
78 4,059 LSE 16:06:47 2156180
149 4,059 LSE 16:06:47 2156176
10 4,059 LSE 16:06:47 2156174
21 4,060 LSE 16:08:17 2159097
1 4,060 LSE 16:08:17 2159093
7 4,060 LSE 16:08:17 2159091
78 4,060 LSE 16:08:20 2159180
76 4,060 LSE 16:08:20 2159178
151 4,059 LSE 16:08:51 2159999
161 4,060 LSE 16:09:25 2161179
95 4,060 LSE 16:10:29 2163236
36 4,060 LSE 16:10:33 2163358
27 4,060 LSE 16:10:33 2163356
65 4,060 LSE 16:10:33 2163354
154 4,059 LSE 16:10:46 2163707
157 4,058 LSE 16:12:15 2166670
13 4,057 LSE 16:13:01 2168243
1 4,057 LSE 16:13:01 2168240
67 4,057 LSE 16:13:01 2168238
62 4,057 LSE 16:13:08 2168623
119 4,057 LSE 16:13:08 2168621
86 4,057 LSE 16:13:08 2168619
166 4,057 LSE 16:14:08 2170469
57 4,057 LSE 16:15:06 2172254
100 4,057 LSE 16:15:06 2172244
21 4,057 LSE 16:15:18 2172946
27 4,058 LSE 16:16:18 2174881
136 4,058 LSE 16:16:18 2174879
240 4,058 LSE 16:16:22 2175042
154 4,060 LSE 16:17:02 2176308
7 4,060 LSE 16:17:02 2176306
94 4,059 LSE 16:17:19 2176938
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
242 46.26 ISE 08:02:18 1529575
209 46.30 ISE 08:03:42 1532189
92 46.28 ISE 08:04:00 1532613
140 46.28 ISE 08:04:00 1532611
34 46.25 ISE 08:05:52 1535867
189 46.25 ISE 08:05:52 1535865
274 46.36 ISE 08:07:13 1538083
64 46.36 ISE 08:07:24 1538369
150 46.36 ISE 08:07:24 1538367
214 46.35 ISE 08:07:55 1539179
223 46.53 ISE 08:10:04 1543281
246 46.56 ISE 08:10:25 1543797
286 46.65 ISE 08:11:35 1545473
238 46.64 ISE 08:11:37 1545511
221 46.62 ISE 08:11:44 1545630
220 46.60 ISE 08:11:51 1545780
244 46.72 ISE 08:13:09 1547641
60 46.71 ISE 08:13:11 1547684
279 46.70 ISE 08:13:22 1547915
307 46.71 ISE 08:13:22 1547900
154 46.71 ISE 08:13:22 1547898
240 46.69 ISE 08:13:26 1548015
83 46.67 ISE 08:13:37 1548227
150 46.67 ISE 08:13:37 1548225
228 46.65 ISE 08:13:38 1548250
222 46.64 ISE 08:13:41 1548318
211 46.61 ISE 08:14:46 1549922
228 46.62 ISE 08:14:46 1549920
92 46.59 ISE 08:14:56 1550230
112 46.59 ISE 08:14:57 1550265
73 46.55 ISE 08:15:08 1550545
104 46.55 ISE 08:15:08 1550543
37 46.55 ISE 08:15:08 1550541
110 46.54 ISE 08:15:15 1550668
123 46.54 ISE 08:15:15 1550666
212 46.53 ISE 08:15:24 1550922
8 46.50 ISE 08:16:18 1552501
208 46.50 ISE 08:16:18 1552499
235 46.56 ISE 08:17:43 1554762
211 46.55 ISE 08:18:23 1555951
208 46.54 ISE 08:18:32 1556209
76 46.54 ISE 08:18:32 1556207
88 46.53 ISE 08:18:33 1556243
7 46.53 ISE 08:18:33 1556237
107 46.53 ISE 08:18:58 1556743
223 46.53 ISE 08:19:16 1557153
103 46.53 ISE 08:19:16 1557149
150 46.53 ISE 08:19:16 1557147
216 46.53 ISE 08:19:16 1557137
224 46.54 ISE 08:19:46 1557893
222 46.52 ISE 08:19:50 1557975
115 46.50 ISE 08:19:55 1558116
65 46.50 ISE 08:19:55 1558120
31 46.50 ISE 08:19:55 1558118
203 46.45 ISE 08:20:23 1558870
150 46.41 ISE 08:20:29 1559044
52 46.41 ISE 08:20:46 1559398
41 46.41 ISE 08:20:46 1559395
217 46.39 ISE 08:21:15 1560028
57 46.39 ISE 08:21:59 1561031
238 46.39 ISE 08:21:59 1561028
50 46.39 ISE 08:22:14 1561487
213 46.39 ISE 08:22:20 1561575
53 46.39 ISE 08:22:26 1561800
201 46.39 ISE 08:22:29 1561868
199 46.39 ISE 08:22:29 1561860
231 46.46 ISE 08:23:23 1563291
118 46.47 ISE 08:23:33 1563499
290 46.52 ISE 08:24:07 1564219
150 46.52 ISE 08:24:45 1565246
20 46.52 ISE 08:24:45 1565244
45 46.52 ISE 08:24:45 1565242
255 46.52 ISE 08:24:45 1565240
85 46.51 ISE 08:24:55 1565494
119 46.51 ISE 08:24:55 1565492
163 46.51 ISE 08:24:55 1565486
69 46.51 ISE 08:24:55 1565483
33 46.51 ISE 08:25:45 1566757
210 46.51 ISE 08:25:45 1566755
239 46.48 ISE 08:26:35 1567919
42 46.44 ISE 08:27:05 1568900
193 46.44 ISE 08:27:12 1569031
208 46.42 ISE 08:27:15 1569163
204 46.43 ISE 08:27:47 1570018
4 46.43 ISE 08:27:47 1570016
199 46.42 ISE 08:27:56 1570335
4 46.42 ISE 08:27:56 1570327
19 46.49 ISE 08:28:40 1571637
52 46.49 ISE 08:28:40 1571635
172 46.49 ISE 08:28:40 1571633
239 46.45 ISE 08:29:57 1573745
204 46.44 ISE 08:30:01 1573987
223 46.43 ISE 08:30:06 1574219
173 46.44 ISE 08:31:13 1576645
42 46.44 ISE 08:31:13 1576643
201 46.43 ISE 08:31:34 1577768
113 46.59 ISE 08:34:02 1582853
113 46.59 ISE 08:34:02 1582851
187 46.59 ISE 08:34:05 1582999
28 46.59 ISE 08:34:05 1582997
122 46.59 ISE 08:34:05 1582994
218 46.58 ISE 08:34:23 1583609
47 46.58 ISE 08:34:41 1584222
160 46.58 ISE 08:34:41 1584220
213 46.57 ISE 08:34:49 1584471
43 46.56 ISE 08:35:00 1584755
162 46.56 ISE 08:35:01 1584773
222 46.53 ISE 08:35:19 1585410
224 46.49 ISE 08:35:48 1586159
112 46.47 ISE 08:36:09 1586786
25 46.47 ISE 08:36:12 1586863
119 46.47 ISE 08:36:14 1586945
88 46.47 ISE 08:36:14 1586942
218 46.46 ISE 08:36:45 1587827
150 46.45 ISE 08:36:48 1587919
12 46.45 ISE 08:36:48 1587916
79 46.45 ISE 08:37:06 1588329
205 46.44 ISE 08:37:28 1589003
56 46.43 ISE 08:37:58 1589819
150 46.43 ISE 08:37:58 1589817
208 46.50 ISE 08:39:33 1593889
28 46.50 ISE 08:39:33 1593887
53 46.49 ISE 08:39:47 1594331
150 46.49 ISE 08:39:47 1594329
66 46.49 ISE 08:39:47 1594322
150 46.49 ISE 08:39:47 1594319
85 46.48 ISE 08:40:27 1595801
150 46.48 ISE 08:40:27 1595799
239 46.48 ISE 08:42:32 1599281
228 46.47 ISE 08:43:09 1600287
235 46.48 ISE 08:44:34 1602098
150 46.46 ISE 08:44:49 1602534
80 46.46 ISE 08:45:33 1603873
245 46.45 ISE 08:45:45 1604145
205 46.47 ISE 08:46:29 1605739
44 46.46 ISE 08:47:10 1606977
35 46.46 ISE 08:47:10 1606975
185 46.46 ISE 08:47:10 1606973
12 46.49 ISE 08:48:21 1609107
69 46.49 ISE 08:48:21 1609105
144 46.49 ISE 08:48:21 1609103
23 46.48 ISE 08:48:58 1610344
191 46.48 ISE 08:48:58 1610342
232 46.47 ISE 08:49:16 1610962
119 46.50 ISE 08:50:44 1613660
84 46.50 ISE 08:50:44 1613662
196 46.50 ISE 08:50:44 1613653
17 46.50 ISE 08:50:44 1613651
12 46.50 ISE 08:51:50 1615559
192 46.50 ISE 08:51:50 1615557
216 46.49 ISE 08:52:33 1617051
140 46.52 ISE 08:55:43 1622027
95 46.52 ISE 08:55:43 1622025
59 46.57 ISE 08:57:48 1625485
150 46.57 ISE 08:57:48 1625483
150 46.57 ISE 08:58:51 1627176
41 46.57 ISE 08:58:51 1627174
79 46.57 ISE 08:58:51 1627172
101 46.57 ISE 08:58:51 1627170
110 46.58 ISE 09:00:44 1630076
150 46.58 ISE 09:01:03 1630492
162 46.58 ISE 09:01:03 1630490
77 46.58 ISE 09:01:03 1630488
59 46.58 ISE 09:01:03 1630484
73 46.58 ISE 09:01:03 1630486
69 46.58 ISE 09:02:21 1632453
150 46.58 ISE 09:02:21 1632451
234 46.59 ISE 09:02:21 1632448
82 46.50 ISE 09:03:02 1633505
150 46.50 ISE 09:03:02 1633503
219 46.52 ISE 09:04:59 1636207
76 46.56 ISE 09:05:27 1637141
150 46.56 ISE 09:05:27 1637139
240 46.55 ISE 09:05:29 1637271
236 46.54 ISE 09:05:36 1637478
217 46.54 ISE 09:06:03 1638268
220 46.56 ISE 09:07:38 1640497
109 46.55 ISE 09:07:42 1640555
88 46.55 ISE 09:07:42 1640553
231 46.54 ISE 09:07:58 1640940
66 46.51 ISE 09:08:47 1644583
156 46.51 ISE 09:08:47 1644579
5 46.47 ISE 09:10:21 1646910
218 46.47 ISE 09:10:21 1646908
102 46.51 ISE 09:12:37 1649837
150 46.51 ISE 09:12:37 1649835
228 46.50 ISE 09:13:00 1650340
258 46.49 ISE 09:14:01 1651657
75 46.51 ISE 09:15:59 1653862
12 46.51 ISE 09:15:59 1653842
118 46.51 ISE 09:15:59 1653840
88 46.51 ISE 09:16:27 1654412
150 46.51 ISE 09:16:27 1654410
13 46.51 ISE 09:16:27 1654408
8 46.59 ISE 09:18:31 1656827
103 46.59 ISE 09:18:31 1656825
119 46.59 ISE 09:18:31 1656823
118 46.59 ISE 09:18:31 1656821
150 46.59 ISE 09:18:31 1656819
211 46.60 ISE 09:19:44 1658354
68 46.59 ISE 09:20:16 1659089
284 46.60 ISE 09:21:28 1660443
216 46.59 ISE 09:21:33 1660534
54 46.59 ISE 09:21:33 1660532
223 46.58 ISE 09:22:48 1662008
16 46.56 ISE 09:22:59 1662213
44 46.56 ISE 09:22:59 1662211
100 46.56 ISE 09:22:59 1662209
22 46.56 ISE 09:22:59 1662207
18 46.56 ISE 09:22:59 1662205
2 46.56 ISE 09:23:12 1662454
119 46.56 ISE 09:23:12 1662452
118 46.56 ISE 09:23:12 1662449
2 46.56 ISE 09:23:12 1662446
34 46.54 ISE 09:24:22 1663693
199 46.54 ISE 09:24:22 1663691
210 46.51 ISE 09:25:56 1665334
204 46.50 ISE 09:27:42 1667467
248 46.49 ISE 09:27:44 1667509
60 46.49 ISE 09:27:57 1667773
148 46.49 ISE 09:27:58 1667782
55 46.50 ISE 09:30:18 1670947
29 46.50 ISE 09:30:18 1670945
34 46.50 ISE 09:30:18 1670943
150 46.50 ISE 09:30:18 1670941
9 46.49 ISE 09:31:37 1672731
150 46.50 ISE 09:32:29 1673884
48 46.50 ISE 09:32:36 1674051
118 46.50 ISE 09:32:36 1674049
63 46.50 ISE 09:32:36 1674047
223 46.49 ISE 09:32:36 1674045
113 46.49 ISE 09:32:36 1674041
118 46.49 ISE 09:32:36 1674043
83 46.50 ISE 09:32:36 1674039
139 46.46 ISE 09:32:56 1674403
67 46.46 ISE 09:33:20 1674847
4 46.46 ISE 09:33:20 1674845
136 46.53 ISE 09:36:50 1679951
31 46.53 ISE 09:36:58 1680172
150 46.54 ISE 09:37:04 1680319
87 46.54 ISE 09:37:04 1680321
25 46.53 ISE 09:37:09 1680460
35 46.53 ISE 09:37:37 1681162
299 46.53 ISE 09:37:37 1681164
12 46.56 ISE 09:39:24 1683502
18 46.55 ISE 09:39:25 1683531
24 46.55 ISE 09:39:25 1683529
206 46.56 ISE 09:39:25 1683511
246 46.54 ISE 09:39:30 1683691
6 46.54 ISE 09:40:23 1684807
119 46.54 ISE 09:40:23 1684805
118 46.54 ISE 09:40:23 1684803
182 46.54 ISE 09:40:23 1684769
27 46.54 ISE 09:40:23 1684767
173 46.52 ISE 09:41:10 1685964
38 46.52 ISE 09:41:10 1685962
47 46.51 ISE 09:42:26 1687785
119 46.55 ISE 09:44:45 1691235
118 46.55 ISE 09:44:45 1691233
243 46.54 ISE 09:45:02 1691753
276 46.53 ISE 09:45:05 1691817
35 46.53 ISE 09:45:47 1692852
150 46.53 ISE 09:45:47 1692850
13 46.53 ISE 09:45:51 1692979
11 46.53 ISE 09:45:51 1692977
25 46.53 ISE 09:45:53 1693003
5 46.53 ISE 09:46:00 1693146
18 46.53 ISE 09:46:08 1693350
150 46.53 ISE 09:46:08 1693343
103 46.50 ISE 09:48:14 1696862
29 46.50 ISE 09:48:14 1696864
74 46.50 ISE 09:48:14 1696866
211 46.51 ISE 09:48:53 1697851
86 46.50 ISE 09:48:59 1698073
136 46.50 ISE 09:48:59 1698071
200 46.49 ISE 09:51:07 1701695
82 46.56 ISE 09:52:11 1703192
118 46.56 ISE 09:52:11 1703190
199 46.56 ISE 09:52:11 1703186
234 46.54 ISE 09:52:40 1703893
110 46.54 ISE 09:53:23 1704684
22 46.54 ISE 09:53:24 1704728
84 46.54 ISE 09:53:28 1704801
236 46.49 ISE 09:54:32 1706248
91 46.51 ISE 09:57:22 1709812
150 46.51 ISE 09:57:22 1709810
173 46.51 ISE 09:59:16 1712485
90 46.55 ISE 10:00:27 1715136
150 46.55 ISE 10:00:27 1715134
5 46.54 ISE 10:00:29 1715159
100 46.54 ISE 10:00:32 1715242
135 46.54 ISE 10:00:32 1715240
260 46.52 ISE 10:01:36 1716587
146 46.55 ISE 10:04:02 1719460
89 46.55 ISE 10:04:02 1719458
150 46.53 ISE 10:04:03 1719476
69 46.54 ISE 10:04:03 1719474
150 46.54 ISE 10:04:03 1719472
65 46.52 ISE 10:04:17 1719805
80 46.52 ISE 10:04:17 1719803
89 46.52 ISE 10:04:17 1719801
98 46.53 ISE 10:05:44 1722307
111 46.53 ISE 10:05:49 1722377
39 46.53 ISE 10:05:49 1722375
111 46.53 ISE 10:05:54 1722536
118 46.53 ISE 10:05:54 1722534
177 46.53 ISE 10:05:54 1722526
31 46.53 ISE 10:09:15 1726998
104 46.53 ISE 10:09:15 1726996
75 46.53 ISE 10:09:15 1726994
108 46.52 ISE 10:10:28 1728557
217 46.52 ISE 10:10:36 1728745
131 46.52 ISE 10:10:36 1728747
162 46.50 ISE 10:11:07 1729318
45 46.50 ISE 10:11:08 1729369
153 46.52 ISE 10:13:52 1732539
72 46.52 ISE 10:14:10 1733000
96 46.51 ISE 10:14:29 1733324
141 46.51 ISE 10:14:29 1733322
45 46.51 ISE 10:17:54 1737164
30 46.51 ISE 10:17:54 1737162
20 46.51 ISE 10:17:54 1737160
150 46.51 ISE 10:17:54 1737158
209 46.50 ISE 10:20:11 1739937
150 46.50 ISE 10:20:43 1740654
24 46.50 ISE 10:20:43 1740656
98 46.50 ISE 10:21:42 1741645
46 46.50 ISE 10:21:42 1741643
125 46.50 ISE 10:21:56 1741842
98 46.49 ISE 10:22:26 1742445
69 46.49 ISE 10:22:52 1742893
24 46.48 ISE 10:22:52 1742891
119 46.48 ISE 10:22:52 1742889
78 46.49 ISE 10:22:52 1742886
40 46.49 ISE 10:22:52 1742884
3 46.46 ISE 10:23:27 1743715
223 46.47 ISE 10:23:27 1743705
217 46.46 ISE 10:23:30 1743828
2 46.46 ISE 10:26:11 1747236
118 46.46 ISE 10:26:11 1747238
119 46.46 ISE 10:26:31 1747608
138 46.46 ISE 10:26:31 1747606
34 46.46 ISE 10:26:31 1747604
68 46.46 ISE 10:27:37 1748953
150 46.46 ISE 10:27:37 1748941
203 46.46 ISE 10:27:39 1749039
33 46.46 ISE 10:27:39 1749037
150 46.46 ISE 10:28:14 1749815
54 46.46 ISE 10:28:14 1749817
99 46.46 ISE 10:28:14 1749813
53 46.46 ISE 10:28:14 1749811
150 46.46 ISE 10:28:14 1749809
41 46.46 ISE 10:28:37 1750224
4 46.46 ISE 10:28:38 1750235
25 46.46 ISE 10:28:56 1750485
149 46.46 ISE 10:28:56 1750483
67 46.46 ISE 10:29:02 1750576
68 46.46 ISE 10:29:02 1750574
8 46.46 ISE 10:29:02 1750572
11 46.46 ISE 10:29:07 1750734
56 46.46 ISE 10:29:07 1750732
149 46.46 ISE 10:31:26 1753715
89 46.46 ISE 10:31:26 1753717
222 46.46 ISE 10:31:26 1753704
271 46.44 ISE 10:33:53 1756386
235 46.45 ISE 10:33:53 1756372
236 46.43 ISE 10:33:54 1756394
87 46.41 ISE 10:34:04 1756568
148 46.41 ISE 10:34:18 1756799
314 46.41 ISE 10:36:01 1758701
8 46.41 ISE 10:36:01 1758699
86 46.40 ISE 10:36:03 1758745
65 46.41 ISE 10:36:46 1759374
138 46.41 ISE 10:36:46 1759372
58 46.42 ISE 10:37:54 1760351
54 46.42 ISE 10:37:54 1760349
50 46.42 ISE 10:37:54 1760347
2 46.42 ISE 10:37:54 1760335
29 46.42 ISE 10:37:54 1760339
13 46.42 ISE 10:37:54 1760337
149 46.42 ISE 10:37:54 1760345
138 46.42 ISE 10:37:54 1760341
21 46.42 ISE 10:37:54 1760343
65 46.41 ISE 10:38:10 1760591
178 46.41 ISE 10:38:21 1760682
229 46.40 ISE 10:40:45 1764855
119 46.43 ISE 10:44:29 1768365
238 46.42 ISE 10:44:47 1768898
278 46.42 ISE 10:44:47 1768896
91 46.41 ISE 10:45:05 1769264
33 46.41 ISE 10:45:05 1769266
119 46.41 ISE 10:45:05 1769262
245 46.41 ISE 10:45:05 1769248
102 46.37 ISE 10:45:47 1770231
42 46.37 ISE 10:45:47 1770229
63 46.37 ISE 10:45:47 1770227
19 46.37 ISE 10:45:47 1770225
240 46.38 ISE 10:48:43 1772954
12 46.40 ISE 10:49:20 1773797
150 46.40 ISE 10:49:20 1773795
43 46.40 ISE 10:49:43 1774380
223 46.40 ISE 10:49:43 1774378
117 46.40 ISE 10:50:14 1775127
70 46.40 ISE 10:50:46 1775660
18 46.40 ISE 10:51:07 1775985
238 46.40 ISE 10:51:07 1775987
69 46.38 ISE 10:52:57 1777601
119 46.38 ISE 10:52:57 1777599
42 46.38 ISE 10:52:57 1777597
219 46.40 ISE 10:56:23 1781030
289 46.43 ISE 10:58:34 1783085
218 46.43 ISE 10:58:42 1783211
244 46.43 ISE 10:58:56 1783438
16 46.49 ISE 11:02:31 1786388
150 46.49 ISE 11:02:31 1786386
82 46.49 ISE 11:02:31 1786384
314 46.49 ISE 11:04:03 1787430
56 46.54 ISE 11:05:55 1789229
235 46.54 ISE 11:06:09 1789451
220 46.54 ISE 11:06:09 1789453
144 46.56 ISE 11:06:32 1789739
113 46.56 ISE 11:06:32 1789737
119 46.56 ISE 11:06:32 1789734
210 46.55 ISE 11:06:51 1789907
274 46.54 ISE 11:07:14 1790158
67 46.53 ISE 11:07:23 1790236
150 46.53 ISE 11:07:23 1790233
59 46.51 ISE 11:07:27 1790272
141 46.51 ISE 11:07:27 1790270
150 46.50 ISE 11:09:12 1791436
150 46.50 ISE 11:09:21 1791561
4 46.50 ISE 11:09:21 1791557
119 46.50 ISE 11:09:21 1791559
5 46.49 ISE 11:09:32 1791661
186 46.48 ISE 11:09:54 1791820
29 46.48 ISE 11:09:54 1791818
206 46.49 ISE 11:09:54 1791816
194 46.49 ISE 11:09:54 1791814
119 46.49 ISE 11:10:28 1792288
107 46.49 ISE 11:10:28 1792286
235 46.48 ISE 11:11:18 1792747
33 46.47 ISE 11:12:14 1793406
86 46.47 ISE 11:12:14 1793404
78 46.47 ISE 11:13:14 1794075
200 46.47 ISE 11:13:15 1794084
244 46.47 ISE 11:13:15 1794082
225 46.47 ISE 11:13:30 1794242
9 46.48 ISE 11:15:28 1795369
59 46.48 ISE 11:15:28 1795367
2 46.48 ISE 11:15:28 1795365
71 46.48 ISE 11:15:28 1795363
167 46.48 ISE 11:15:28 1795361
150 46.48 ISE 11:15:28 1795359
3 46.48 ISE 11:15:28 1795357
15 46.48 ISE 11:15:28 1795355
27 46.48 ISE 11:15:28 1795353
1 46.48 ISE 11:15:44 1795521
233 46.48 ISE 11:15:44 1795519
1 46.47 ISE 11:16:44 1796080
136 46.48 ISE 11:18:01 1796676
98 46.48 ISE 11:18:01 1796674
88 46.47 ISE 11:18:37 1797096
111 46.47 ISE 11:18:37 1797094
217 46.47 ISE 11:18:37 1797092
44 46.47 ISE 11:19:56 1798037
11 46.46 ISE 11:20:09 1798246
9 46.46 ISE 11:20:09 1798244
68 46.46 ISE 11:20:09 1798242
57 46.46 ISE 11:20:09 1798240
219 46.47 ISE 11:20:09 1798234
30 46.47 ISE 11:20:09 1798232
127 46.47 ISE 11:20:09 1798230
138 46.46 ISE 11:20:44 1798590
34 46.46 ISE 11:21:22 1798997
190 46.46 ISE 11:21:22 1798992
85 46.46 ISE 11:21:33 1799174
119 46.46 ISE 11:21:33 1799172
242 46.43 ISE 11:22:51 1799973
58 46.40 ISE 11:24:15 1800829
144 46.40 ISE 11:24:15 1800819
14 46.40 ISE 11:24:53 1801145
58 46.40 ISE 11:24:56 1801179
9 46.40 ISE 11:24:57 1801197
16 46.40 ISE 11:24:57 1801192
118 46.40 ISE 11:24:57 1801187
3 46.40 ISE 11:24:57 1801185
79 46.44 ISE 11:25:55 1801939
268 46.46 ISE 11:26:24 1802302
84 46.45 ISE 11:26:35 1802434
119 46.45 ISE 11:26:35 1802432
264 46.45 ISE 11:26:35 1802430
101 46.44 ISE 11:28:18 1803425
24 46.44 ISE 11:28:24 1803506
66 46.44 ISE 11:28:39 1803639
43 46.44 ISE 11:29:02 1803876
218 46.44 ISE 11:29:03 1803898
1 46.44 ISE 11:29:07 1804018
13 46.44 ISE 11:29:12 1804072
119 46.43 ISE 11:32:06 1806020
81 46.43 ISE 11:32:06 1806022
241 46.44 ISE 11:32:06 1806016
25 46.42 ISE 11:34:20 1807631
135 46.42 ISE 11:35:00 1808157
6 46.42 ISE 11:35:30 1808453
51 46.42 ISE 11:35:36 1808494
60 46.42 ISE 11:36:01 1808702
30 46.42 ISE 11:37:59 1809987
119 46.42 ISE 11:37:59 1809985
119 46.42 ISE 11:37:59 1809983
210 46.42 ISE 11:37:59 1809981
33 46.42 ISE 11:37:59 1809979
117 46.42 ISE 11:37:59 1809977
31 46.42 ISE 11:37:59 1809975
43 46.44 ISE 11:41:21 1812351
119 46.44 ISE 11:41:21 1812349
118 46.44 ISE 11:41:21 1812347
150 46.43 ISE 11:41:21 1812345
64 46.43 ISE 11:41:28 1812450
94 46.43 ISE 11:41:28 1812448
56 46.43 ISE 11:41:28 1812446
100 46.43 ISE 11:41:36 1812512
140 46.43 ISE 11:41:36 1812510
120 46.43 ISE 11:41:36 1812508
80 46.40 ISE 11:44:41 1814219
150 46.40 ISE 11:44:41 1814217
213 46.42 ISE 11:44:41 1814215
87 46.40 ISE 11:45:53 1814953
29 46.40 ISE 11:45:53 1814951
150 46.40 ISE 11:45:53 1814949
257 46.42 ISE 11:45:53 1814945
209 46.42 ISE 11:45:53 1814947
71 46.40 ISE 11:45:59 1815002
150 46.40 ISE 11:45:59 1815000
31 46.40 ISE 11:46:04 1815123
118 46.40 ISE 11:46:04 1815121
400 46.40 ISE 11:46:37 1815438
72 46.43 ISE 11:48:25 1816481
150 46.43 ISE 11:48:25 1816479
364 46.42 ISE 11:48:53 1816737
50 46.45 ISE 11:51:11 1818392
75 46.45 ISE 11:51:11 1818396
118 46.45 ISE 11:51:11 1818394
119 46.45 ISE 11:51:31 1818630
50 46.45 ISE 11:51:31 1818628
118 46.45 ISE 11:51:31 1818626
150 46.45 ISE 11:51:31 1818624
51 46.44 ISE 11:51:43 1818713
45 46.44 ISE 11:51:43 1818711
111 46.44 ISE 11:51:43 1818709
244 46.43 ISE 11:52:24 1819316
333 46.43 ISE 11:53:49 1820245
132 46.42 ISE 11:54:06 1820398
69 46.42 ISE 11:54:06 1820388
31 46.42 ISE 11:54:14 1820568
197 46.42 ISE 11:54:15 1820580
88 46.42 ISE 11:55:00 1821172
10 46.42 ISE 11:55:00 1821135
210 46.42 ISE 11:55:01 1821203
33 46.42 ISE 11:55:01 1821201
76 46.42 ISE 11:55:01 1821187
237 46.46 ISE 11:56:35 1822287
30 46.45 ISE 11:57:24 1822850
2 46.45 ISE 11:57:24 1822848
32 46.45 ISE 11:57:24 1822846
10 46.45 ISE 11:57:24 1822844
16 46.45 ISE 11:57:24 1822842
118 46.45 ISE 11:57:48 1823090
99 46.45 ISE 11:57:48 1823092
118 46.45 ISE 11:57:48 1823084
5 46.43 ISE 11:58:17 1823439
5 46.43 ISE 11:58:17 1823437
25 46.43 ISE 11:58:17 1823435
78 46.43 ISE 11:58:17 1823433
37 46.43 ISE 11:58:37 1823679
3 46.43 ISE 11:59:03 1824072
3 46.43 ISE 11:59:03 1824070
13 46.43 ISE 11:59:03 1824068
19 46.43 ISE 11:59:03 1824064
32 46.43 ISE 11:59:04 1824129
26 46.43 ISE 11:59:04 1824127
172 46.43 ISE 12:00:17 1825560
90 46.43 ISE 12:00:17 1825562
78 46.42 ISE 12:00:22 1825615
87 46.42 ISE 12:00:22 1825613
92 46.42 ISE 12:00:40 1825873
11 46.42 ISE 12:00:43 1825889
66 46.42 ISE 12:00:45 1825896
71 46.43 ISE 12:02:24 1827090
18 46.43 ISE 12:02:24 1827088
118 46.43 ISE 12:02:24 1827086
19 46.43 ISE 12:02:24 1827079
212 46.43 ISE 12:02:24 1827077
225 46.43 ISE 12:03:54 1828349
50 46.43 ISE 12:03:54 1828347
53 46.42 ISE 12:03:55 1828360
18 46.42 ISE 12:04:23 1828667
168 46.42 ISE 12:04:24 1828776
21 46.42 ISE 12:04:28 1828837
192 46.42 ISE 12:04:33 1828892
220 46.42 ISE 12:05:07 1829381
243 46.43 ISE 12:05:50 1829868
28 46.40 ISE 12:06:52 1830583
78 46.40 ISE 12:06:52 1830581
102 46.40 ISE 12:06:52 1830579
150 46.37 ISE 12:08:01 1831508
94 46.37 ISE 12:08:01 1831506
1 46.37 ISE 12:08:17 1831709
109 46.36 ISE 12:10:02 1832951
118 46.41 ISE 12:11:44 1834296
150 46.41 ISE 12:11:44 1834294
145 46.41 ISE 12:13:27 1835553
61 46.41 ISE 12:13:27 1835551
150 46.41 ISE 12:13:27 1835549
165 46.41 ISE 12:13:27 1835547
119 46.41 ISE 12:13:27 1835545
118 46.41 ISE 12:13:27 1835543
10 46.40 ISE 12:13:27 1835541
51 46.40 ISE 12:14:31 1836236
37 46.40 ISE 12:14:33 1836251
95 46.42 ISE 12:15:58 1837148
105 46.42 ISE 12:15:58 1837150
28 46.41 ISE 12:16:31 1837443
58 46.41 ISE 12:17:50 1838054
40 46.41 ISE 12:18:52 1838843
172 46.41 ISE 12:18:52 1838841
128 46.41 ISE 12:18:52 1838839
213 46.40 ISE 12:19:04 1839048
31 46.39 ISE 12:19:16 1839294
206 46.39 ISE 12:19:16 1839292
119 46.39 ISE 12:20:51 1840509
78 46.39 ISE 12:20:51 1840511
27 46.39 ISE 12:20:51 1840507
214 46.39 ISE 12:20:51 1840505
32 46.42 ISE 12:23:50 1842891
117 46.42 ISE 12:23:50 1842889
84 46.42 ISE 12:23:50 1842886
66 46.42 ISE 12:23:50 1842882
155 46.42 ISE 12:23:50 1842880
83 46.41 ISE 12:27:04 1844861
119 46.41 ISE 12:27:04 1844859
199 46.40 ISE 12:28:05 1845887
82 46.39 ISE 12:28:29 1846226
116 46.39 ISE 12:28:29 1846224
215 46.38 ISE 12:29:33 1847165
143 46.38 ISE 12:31:04 1848287
29 46.38 ISE 12:31:47 1848717
150 46.38 ISE 12:31:47 1848713
63 46.38 ISE 12:31:47 1848715
72 46.38 ISE 12:31:47 1848711
105 46.36 ISE 12:32:59 1849544
120 46.36 ISE 12:32:59 1849542
150 46.36 ISE 12:32:59 1849536
78 46.36 ISE 12:32:59 1849538
244 46.35 ISE 12:36:10 1851844
93 46.34 ISE 12:37:11 1852404
146 46.34 ISE 12:37:11 1852402
229 46.33 ISE 12:38:26 1853242
220 46.32 ISE 12:38:35 1853380
90 46.28 ISE 12:40:15 1854622
131 46.28 ISE 12:40:15 1854620
21 46.26 ISE 12:40:55 1855157
25 46.26 ISE 12:40:55 1855155
10 46.28 ISE 12:42:59 1856746
87 46.28 ISE 12:42:59 1856742
19 46.28 ISE 12:42:59 1856744
106 46.29 ISE 12:43:40 1857306
117 46.29 ISE 12:43:40 1857304
45 46.28 ISE 12:44:00 1857487
50 46.29 ISE 12:44:47 1857984
150 46.29 ISE 12:44:47 1857982
76 46.32 ISE 12:45:39 1858922
150 46.32 ISE 12:45:39 1858920
241 46.32 ISE 12:45:39 1858916
5 46.32 ISE 12:45:39 1858914
205 46.31 ISE 12:45:50 1859077
42 46.31 ISE 12:46:50 1859733
97 46.31 ISE 12:46:50 1859731
25 46.31 ISE 12:46:50 1859729
65 46.31 ISE 12:46:50 1859719
25 46.32 ISE 12:46:50 1859707
98 46.32 ISE 12:46:50 1859711
120 46.32 ISE 12:46:50 1859709
93 46.32 ISE 12:48:06 1860772
150 46.32 ISE 12:48:06 1860770
244 46.31 ISE 12:48:20 1860913
206 46.34 ISE 12:50:08 1862575
436 46.35 ISE 12:50:43 1863107
117 46.36 ISE 12:52:13 1864345
150 46.36 ISE 12:52:13 1864343
120 46.36 ISE 12:52:13 1864347
56 46.35 ISE 12:52:28 1864683
29 46.35 ISE 12:52:28 1864679
150 46.35 ISE 12:52:28 1864681
242 46.34 ISE 12:54:28 1866567
225 46.34 ISE 12:54:28 1866565
91 46.32 ISE 12:55:34 1867364
150 46.32 ISE 12:55:34 1867362
43 46.32 ISE 12:55:34 1867360
8 46.32 ISE 12:55:34 1867358
35 46.32 ISE 12:55:34 1867356
142 46.32 ISE 12:55:34 1867354
117 46.34 ISE 12:58:11 1869191
150 46.34 ISE 12:58:11 1869189
117 46.34 ISE 12:59:11 1869940
120 46.34 ISE 12:59:11 1869942
61 46.34 ISE 12:59:11 1869944
84 46.34 ISE 12:59:11 1869946
145 46.33 ISE 12:59:46 1870447
73 46.33 ISE 12:59:46 1870445
101 46.32 ISE 13:00:41 1871261
120 46.32 ISE 13:00:41 1871259
45 46.32 ISE 13:00:41 1871254
77 46.32 ISE 13:00:41 1871252
105 46.32 ISE 13:00:41 1871250
117 46.32 ISE 13:01:28 1872158
117 46.32 ISE 13:01:28 1872156
209 46.32 ISE 13:01:28 1872138
97 46.32 ISE 13:03:30 1873712
88 46.32 ISE 13:03:52 1873968
91 46.32 ISE 13:03:52 1873966
20 46.32 ISE 13:03:52 1873970
12 46.32 ISE 13:03:52 1873972
64 46.32 ISE 13:03:53 1873999
85 46.32 ISE 13:04:37 1874506
120 46.32 ISE 13:04:37 1874504
5 46.32 ISE 13:04:37 1874502
145 46.32 ISE 13:04:37 1874498
45 46.32 ISE 13:04:37 1874496
77 46.32 ISE 13:04:37 1874494
69 46.32 ISE 13:05:44 1875198
26 46.32 ISE 13:05:53 1875317
124 46.32 ISE 13:05:53 1875315
231 46.32 ISE 13:07:48 1876514
28 46.32 ISE 13:08:48 1877160
57 46.32 ISE 13:08:48 1877158
36 46.32 ISE 13:08:48 1877156
120 46.32 ISE 13:09:07 1877449
117 46.32 ISE 13:09:07 1877447
150 46.32 ISE 13:09:31 1877849
117 46.32 ISE 13:09:31 1877847
120 46.32 ISE 13:09:31 1877845
17 46.32 ISE 13:09:31 1877843
121 46.32 ISE 13:11:16 1878993
123 46.32 ISE 13:11:16 1878991
103 46.31 ISE 13:12:01 1879639
63 46.31 ISE 13:12:05 1879791
128 46.31 ISE 13:12:33 1880467
23 46.31 ISE 13:12:33 1880465
244 46.31 ISE 13:13:42 1881641
2 46.31 ISE 13:13:50 1881785
17 46.31 ISE 13:13:50 1881783
14 46.31 ISE 13:13:50 1881776
6 46.31 ISE 13:13:50 1881774
149 46.31 ISE 13:13:50 1881769
31 46.31 ISE 13:13:59 1881898
49 46.31 ISE 13:13:59 1881896
209 46.31 ISE 13:14:00 1881909
199 46.31 ISE 13:14:24 1882246
52 46.34 ISE 13:15:52 1883099
146 46.34 ISE 13:15:52 1883101
74 46.33 ISE 13:16:43 1883829
123 46.33 ISE 13:16:43 1883827
152 46.33 ISE 13:16:43 1883818
79 46.33 ISE 13:16:43 1883807
90 46.32 ISE 13:19:11 1885450
123 46.32 ISE 13:19:11 1885448
31 46.32 ISE 13:19:11 1885446
119 46.32 ISE 13:19:11 1885444
67 46.32 ISE 13:19:11 1885442
48 46.32 ISE 13:19:11 1885440
219 46.31 ISE 13:19:31 1885741
75 46.31 ISE 13:20:29 1886747
14 46.31 ISE 13:21:16 1887342
145 46.31 ISE 13:21:41 1887641
110 46.31 ISE 13:23:31 1888841
7 46.31 ISE 13:23:37 1888903
58 46.31 ISE 13:23:50 1889013
43 46.32 ISE 13:24:02 1889240
123 46.32 ISE 13:24:02 1889238
150 46.32 ISE 13:24:02 1889236
3 46.32 ISE 13:25:02 1889944
24 46.32 ISE 13:25:02 1889942
121 46.33 ISE 13:25:31 1890411
123 46.33 ISE 13:25:31 1890413
150 46.33 ISE 13:25:31 1890415
30 46.33 ISE 13:25:31 1890417
157 46.33 ISE 13:25:31 1890419
57 46.33 ISE 13:25:31 1890421
63 46.33 ISE 13:25:31 1890409
122 46.32 ISE 13:25:37 1890498
85 46.32 ISE 13:25:37 1890496
58 46.31 ISE 13:25:47 1890670
81 46.31 ISE 13:25:58 1890768
91 46.31 ISE 13:26:29 1891193
234 46.30 ISE 13:26:32 1891229
233 46.28 ISE 13:29:59 1895035
71 46.30 ISE 13:30:11 1895371
20 46.30 ISE 13:30:11 1895367
49 46.30 ISE 13:30:11 1895369
123 46.30 ISE 13:30:11 1895373
121 46.30 ISE 13:30:11 1895375
112 46.30 ISE 13:30:11 1895377
105 46.30 ISE 13:30:11 1895365
105 46.30 ISE 13:30:11 1895363
79 46.29 ISE 13:32:01 1897139
143 46.29 ISE 13:32:01 1897137
3 46.28 ISE 13:33:35 1898879
14 46.28 ISE 13:33:35 1898877
24 46.28 ISE 13:33:35 1898875
4 46.28 ISE 13:33:35 1898861
19 46.28 ISE 13:33:35 1898859
9 46.28 ISE 13:33:35 1898857
5 46.28 ISE 13:33:35 1898855
19 46.28 ISE 13:33:35 1898853
18 46.28 ISE 13:33:35 1898851
241 46.28 ISE 13:33:35 1898837
159 46.28 ISE 13:33:43 1899022
239 46.28 ISE 13:33:57 1899300
211 46.28 ISE 13:33:58 1899376
198 46.28 ISE 13:33:58 1899374
210 46.28 ISE 13:35:50 1901341
20 46.28 ISE 13:35:50 1901339
146 46.28 ISE 13:36:08 1901660
56 46.28 ISE 13:36:18 1901855
97 46.28 ISE 13:38:22 1903661
78 46.28 ISE 13:38:22 1903655
20 46.28 ISE 13:38:22 1903659
136 46.28 ISE 13:38:22 1903657
74 46.30 ISE 13:39:31 1904885
20 46.34 ISE 13:40:54 1906305
150 46.34 ISE 13:40:54 1906303
48 46.34 ISE 13:40:54 1906301
43 46.34 ISE 13:40:54 1906291
121 46.34 ISE 13:40:54 1906289
123 46.34 ISE 13:40:54 1906287
171 46.34 ISE 13:40:54 1906283
75 46.34 ISE 13:40:54 1906278
212 46.33 ISE 13:41:25 1906918
150 46.32 ISE 13:42:32 1907967
12 46.32 ISE 13:42:37 1908031
35 46.32 ISE 13:42:37 1908029
23 46.32 ISE 13:42:37 1908033
91 46.32 ISE 13:43:03 1908419
12 46.32 ISE 13:43:03 1908417
128 46.32 ISE 13:43:03 1908415
104 46.32 ISE 13:44:19 1909671
16 46.32 ISE 13:44:19 1909669
124 46.32 ISE 13:44:19 1909667
79 46.31 ISE 13:45:42 1911239
29 46.31 ISE 13:45:42 1911237
77 46.31 ISE 13:45:43 1911270
42 46.31 ISE 13:45:45 1911288
128 46.30 ISE 13:45:57 1911475
2 46.31 ISE 13:45:57 1911463
200 46.31 ISE 13:45:57 1911465
102 46.30 ISE 13:45:58 1911491
177 46.28 ISE 13:46:38 1912108
240 46.30 ISE 13:48:01 1913800
211 46.30 ISE 13:48:32 1914420
26 46.30 ISE 13:49:48 1915991
227 46.30 ISE 13:50:07 1916530
182 46.30 ISE 13:50:07 1916532
257 46.30 ISE 13:51:00 1917355
40 46.29 ISE 13:51:36 1918034
191 46.29 ISE 13:51:36 1918036
16 46.29 ISE 13:51:55 1918370
62 46.30 ISE 13:52:21 1919125
49 46.30 ISE 13:52:29 1919312
251 46.30 ISE 13:53:20 1920263
9 46.30 ISE 13:53:20 1920261
13 46.30 ISE 13:53:20 1920259
211 46.30 ISE 13:53:20 1920257
89 46.30 ISE 13:53:20 1920255
47 46.30 ISE 13:53:20 1920229
19 46.30 ISE 13:54:20 1921408
119 46.30 ISE 13:54:20 1921406
119 46.30 ISE 13:54:20 1921404
115 46.29 ISE 13:55:29 1922715
269 46.29 ISE 13:55:29 1922713
2 46.29 ISE 13:56:09 1923359
119 46.31 ISE 13:56:51 1924144
119 46.31 ISE 13:56:51 1924142
53 46.31 ISE 13:57:21 1924755
161 46.31 ISE 13:57:21 1924753
150 46.31 ISE 13:57:21 1924745
119 46.31 ISE 13:57:21 1924747
119 46.31 ISE 13:57:21 1924749
46 46.31 ISE 13:57:21 1924751
91 46.30 ISE 13:58:36 1925917
150 46.30 ISE 13:58:36 1925915
1 46.32 ISE 14:00:14 1927730
16 46.33 ISE 14:00:22 1927886
31 46.33 ISE 14:00:22 1927879
114 46.36 ISE 14:01:28 1929080
115 46.36 ISE 14:01:28 1929078
150 46.36 ISE 14:01:28 1929076
424 46.36 ISE 14:01:28 1929072
81 46.35 ISE 14:01:41 1929213
96 46.35 ISE 14:01:41 1929215
24 46.35 ISE 14:01:57 1929437
127 46.35 ISE 14:02:15 1929669
115 46.35 ISE 14:02:15 1929667
65 46.35 ISE 14:02:15 1929657
224 46.35 ISE 14:02:15 1929655
17 46.35 ISE 14:02:15 1929653
206 46.34 ISE 14:02:36 1929980
103 46.34 ISE 14:04:15 1931489
160 46.34 ISE 14:04:15 1931487
214 46.33 ISE 14:04:53 1932118
124 46.32 ISE 14:05:51 1933110
51 46.32 ISE 14:05:53 1933210
41 46.32 ISE 14:06:07 1933467
109 46.32 ISE 14:06:07 1933465
189 46.32 ISE 14:06:30 1933880
18 46.32 ISE 14:06:30 1933875
97 46.32 ISE 14:06:30 1933873
207 46.32 ISE 14:06:31 1933885
219 46.31 ISE 14:06:47 1934213
31 46.33 ISE 14:09:12 1936438
150 46.33 ISE 14:09:12 1936436
28 46.33 ISE 14:09:24 1936634
12 46.33 ISE 14:09:46 1937087
25 46.34 ISE 14:11:01 1938262
150 46.34 ISE 14:11:01 1938252
114 46.34 ISE 14:11:01 1938248
115 46.34 ISE 14:11:01 1938250
1 46.34 ISE 14:11:01 1938246
30 46.34 ISE 14:11:01 1938254
67 46.34 ISE 14:11:01 1938256
160 46.34 ISE 14:11:01 1938258
73 46.34 ISE 14:11:01 1938260
18 46.33 ISE 14:11:51 1938917
6 46.33 ISE 14:12:21 1939424
11 46.33 ISE 14:12:32 1939652
179 46.33 ISE 14:12:49 1939941
26 46.33 ISE 14:14:04 1940862
175 46.33 ISE 14:15:05 1941679
24 46.33 ISE 14:15:10 1941745
83 46.33 ISE 14:15:10 1941747
226 46.33 ISE 14:15:51 1942359
136 46.33 ISE 14:15:51 1942357
106 46.32 ISE 14:16:30 1943083
213 46.32 ISE 14:16:33 1943133
319 46.31 ISE 14:16:41 1943312
143 46.30 ISE 14:17:06 1943674
91 46.30 ISE 14:17:06 1943672
235 46.29 ISE 14:17:19 1943804
214 46.26 ISE 14:18:24 1944788
144 46.26 ISE 14:18:58 1945364
43 46.26 ISE 14:18:58 1945362
29 46.26 ISE 14:19:03 1945537
152 46.26 ISE 14:19:21 1945941
63 46.26 ISE 14:19:21 1945939
219 46.26 ISE 14:19:21 1945937
22 46.26 ISE 14:19:22 1945971
217 46.24 ISE 14:20:11 1946985
7 46.22 ISE 14:21:29 1948289
231 46.22 ISE 14:21:30 1948291
119 46.21 ISE 14:22:25 1949306
93 46.23 ISE 14:24:49 1951477
85 46.23 ISE 14:24:49 1951426
150 46.22 ISE 14:24:50 1951499
135 46.22 ISE 14:24:56 1951596
35 46.22 ISE 14:25:28 1952144
38 46.22 ISE 14:25:28 1952146
22 46.23 ISE 14:26:01 1952743
27 46.23 ISE 14:26:01 1952741
154 46.23 ISE 14:26:01 1952739
150 46.23 ISE 14:26:01 1952737
72 46.23 ISE 14:26:01 1952735
119 46.23 ISE 14:26:01 1952733
119 46.23 ISE 14:26:01 1952731
66 46.23 ISE 14:26:01 1952729
180 46.22 ISE 14:28:11 1954942
59 46.22 ISE 14:28:13 1954954
167 46.22 ISE 14:28:13 1954956
202 46.22 ISE 14:28:41 1955500
56 46.22 ISE 14:28:41 1955502
233 46.22 ISE 14:28:52 1955655
58 46.22 ISE 14:28:52 1955653
181 46.22 ISE 14:28:52 1955650
13 46.21 ISE 14:28:56 1955730
202 46.21 ISE 14:28:56 1955727
56 46.25 ISE 14:30:27 1963215
119 46.25 ISE 14:30:27 1963213
119 46.25 ISE 14:30:27 1963211
66 46.28 ISE 14:30:38 1963840
119 46.28 ISE 14:30:38 1963838
150 46.28 ISE 14:30:38 1963836
77 46.27 ISE 14:30:41 1964014
150 46.27 ISE 14:30:41 1964012
32 46.27 ISE 14:30:41 1964006
79 46.27 ISE 14:30:41 1964008
124 46.27 ISE 14:30:41 1964010
396 46.28 ISE 14:31:01 1964924
139 46.28 ISE 14:31:01 1964922
119 46.28 ISE 14:31:01 1964920
119 46.28 ISE 14:31:01 1964918
85 46.28 ISE 14:31:01 1964916
9 46.28 ISE 14:31:01 1964914
42 46.32 ISE 14:31:21 1965920
54 46.32 ISE 14:31:21 1965916
116 46.32 ISE 14:31:21 1965912
139 46.34 ISE 14:31:41 1966733
67 46.34 ISE 14:31:54 1967264
141 46.34 ISE 14:31:54 1967262
65 46.34 ISE 14:31:54 1967260
119 46.34 ISE 14:31:54 1967258
150 46.34 ISE 14:31:54 1967256
54 46.36 ISE 14:32:30 1968547
99 46.36 ISE 14:32:30 1968545
10 46.36 ISE 14:32:30 1968541
145 46.37 ISE 14:32:33 1968669
150 46.37 ISE 14:32:33 1968667
144 46.37 ISE 14:32:50 1969484
150 46.37 ISE 14:32:50 1969482
126 46.37 ISE 14:32:50 1969473
150 46.37 ISE 14:32:50 1969471
91 46.37 ISE 14:32:50 1969475
102 46.37 ISE 14:32:50 1969477
244 46.36 ISE 14:32:52 1969545
73 46.36 ISE 14:32:52 1969543
105 46.37 ISE 14:33:22 1970762
101 46.37 ISE 14:33:22 1970760
52 46.37 ISE 14:33:22 1970755
150 46.37 ISE 14:33:22 1970753
231 46.39 ISE 14:33:31 1971125
150 46.39 ISE 14:33:33 1971214
87 46.39 ISE 14:33:33 1971216
273 46.38 ISE 14:33:42 1971503
309 46.37 ISE 14:33:57 1971979
78 46.39 ISE 14:34:12 1972776
69 46.39 ISE 14:34:13 1972804
119 46.39 ISE 14:34:13 1972802
150 46.39 ISE 14:34:13 1972800
201 46.38 ISE 14:34:15 1972859
17 46.37 ISE 14:34:19 1973038
84 46.37 ISE 14:34:19 1973036
56 46.37 ISE 14:34:19 1973034
100 46.37 ISE 14:34:19 1973032
158 46.40 ISE 14:34:50 1974115
105 46.41 ISE 14:35:00 1974466
11 46.40 ISE 14:35:00 1974460
119 46.41 ISE 14:35:09 1974779
150 46.41 ISE 14:35:09 1974777
72 46.41 ISE 14:35:09 1974781
301 46.40 ISE 14:35:25 1975476
11 46.41 ISE 14:35:25 1975474
119 46.41 ISE 14:35:25 1975472
150 46.41 ISE 14:35:25 1975470
17 46.41 ISE 14:35:25 1975405
150 46.41 ISE 14:35:25 1975403
70 46.41 ISE 14:35:25 1975383
27 46.40 ISE 14:35:57 1976698
24 46.40 ISE 14:35:57 1976694
70 46.40 ISE 14:35:57 1976696
70 46.40 ISE 14:35:57 1976691
94 46.40 ISE 14:35:57 1976687
24 46.40 ISE 14:35:57 1976689
57 46.42 ISE 14:36:30 1978179
150 46.42 ISE 14:36:30 1978177
88 46.42 ISE 14:36:30 1978172
150 46.42 ISE 14:36:30 1978170
119 46.41 ISE 14:36:51 1978970
46 46.41 ISE 14:36:57 1979160
119 46.41 ISE 14:37:02 1979365
110 46.41 ISE 14:37:02 1979363
1 46.41 ISE 14:37:02 1979367
213 46.41 ISE 14:37:02 1979355
80 46.41 ISE 14:37:02 1979353
207 46.40 ISE 14:37:05 1979608
74 46.39 ISE 14:37:06 1979676
164 46.39 ISE 14:37:06 1979667
6 46.39 ISE 14:37:06 1979652
96 46.39 ISE 14:38:41 1982973
238 46.38 ISE 14:38:49 1983259
4 46.38 ISE 14:38:49 1983257
111 46.38 ISE 14:38:49 1983255
90 46.38 ISE 14:38:49 1983253
150 46.38 ISE 14:38:49 1983243
5 46.37 ISE 14:39:00 1983723
150 46.37 ISE 14:39:00 1983725
114 46.37 ISE 14:39:00 1983714
150 46.37 ISE 14:39:00 1983712
73 46.37 ISE 14:39:00 1983704
150 46.37 ISE 14:39:00 1983702
82 46.37 ISE 14:40:08 1985882
119 46.37 ISE 14:40:08 1985868
39 46.37 ISE 14:40:27 1986551
85 46.37 ISE 14:40:27 1986549
119 46.37 ISE 14:40:27 1986547
150 46.37 ISE 14:40:27 1986545
150 46.37 ISE 14:40:41 1987055
133 46.37 ISE 14:40:41 1987053
119 46.37 ISE 14:40:41 1987051
45 46.37 ISE 14:40:41 1987049
58 46.36 ISE 14:41:30 1988586
135 46.36 ISE 14:41:30 1988583
133 46.36 ISE 14:41:30 1988581
128 46.36 ISE 14:41:30 1988579
150 46.36 ISE 14:41:30 1988563
11 46.36 ISE 14:41:30 1988565
58 46.36 ISE 14:41:30 1988561
113 46.34 ISE 14:41:33 1988667
91 46.34 ISE 14:41:33 1988665
248 46.35 ISE 14:41:33 1988650
33 46.33 ISE 14:42:13 1989992
63 46.33 ISE 14:42:25 1990372
54 46.33 ISE 14:42:35 1990708
98 46.33 ISE 14:42:35 1990706
166 46.33 ISE 14:42:53 1991138
127 46.34 ISE 14:43:07 1991466
89 46.34 ISE 14:43:07 1991464
5 46.34 ISE 14:44:30 1993420
136 46.35 ISE 14:44:51 1993899
77 46.35 ISE 14:44:51 1993895
150 46.35 ISE 14:44:51 1993897
107 46.35 ISE 14:44:51 1993892
89 46.35 ISE 14:44:51 1993890
20 46.35 ISE 14:44:51 1993888
118 46.35 ISE 14:44:51 1993886
9 46.35 ISE 14:44:51 1993883
107 46.35 ISE 14:44:51 1993881
1 46.35 ISE 14:44:51 1993879
150 46.35 ISE 14:44:51 1993877
74 46.35 ISE 14:44:51 1993875
150 46.35 ISE 14:44:56 1994042
124 46.35 ISE 14:44:56 1994040
589 46.35 ISE 14:44:56 1994038
86 46.34 ISE 14:45:09 1994547
27 46.36 ISE 14:45:44 1995615
17 46.38 ISE 14:46:28 1996930
150 46.38 ISE 14:46:28 1996928
112 46.38 ISE 14:46:28 1996926
88 46.38 ISE 14:46:28 1996932
384 46.38 ISE 14:46:28 1996916
214 46.38 ISE 14:46:28 1996914
43 46.36 ISE 14:46:42 1997426
84 46.36 ISE 14:46:50 1997722
76 46.37 ISE 14:46:50 1997702
90 46.37 ISE 14:46:50 1997704
122 46.36 ISE 14:47:07 1998301
153 46.36 ISE 14:47:12 1998526
3 46.36 ISE 14:47:12 1998524
18 46.36 ISE 14:47:12 1998522
33 46.36 ISE 14:47:12 1998520
27 46.36 ISE 14:47:12 1998518
39 46.36 ISE 14:47:12 1998516
202 46.35 ISE 14:47:15 1998665
68 46.34 ISE 14:47:16 1998672
66 46.36 ISE 14:47:53 2000439
136 46.36 ISE 14:47:54 2000476
62 46.40 ISE 14:48:41 2002106
135 46.40 ISE 14:48:41 2002102
20 46.40 ISE 14:48:41 2002100
71 46.40 ISE 14:48:41 2002104
52 46.41 ISE 14:49:00 2002793
150 46.41 ISE 14:49:00 2002791
53 46.41 ISE 14:49:00 2002789
19 46.43 ISE 14:49:23 2003858
316 46.43 ISE 14:49:50 2004775
220 46.43 ISE 14:49:50 2004773
384 46.43 ISE 14:50:11 2005828
121 46.42 ISE 14:50:17 2005988
146 46.42 ISE 14:50:17 2005986
135 46.41 ISE 14:50:19 2006050
105 46.41 ISE 14:50:19 2006052
228 46.41 ISE 14:50:19 2006045
69 46.40 ISE 14:51:17 2008087
135 46.40 ISE 14:51:17 2008085
86 46.40 ISE 14:52:01 2009553
45 46.40 ISE 14:52:01 2009551
135 46.40 ISE 14:52:01 2009549
133 46.40 ISE 14:52:01 2009547
150 46.40 ISE 14:52:01 2009545
133 46.40 ISE 14:52:36 2010790
135 46.40 ISE 14:52:36 2010792
10 46.40 ISE 14:52:36 2010788
133 46.40 ISE 14:52:36 2010786
88 46.40 ISE 14:52:36 2010784
76 46.40 ISE 14:53:08 2011707
113 46.40 ISE 14:53:08 2011703
45 46.40 ISE 14:53:08 2011701
106 46.40 ISE 14:53:08 2011699
133 46.40 ISE 14:53:22 2012186
135 46.40 ISE 14:53:22 2012184
39 46.40 ISE 14:53:22 2012182
80 46.40 ISE 14:53:50 2012971
244 46.43 ISE 14:54:01 2013362
3 46.44 ISE 14:54:51 2015049
206 46.44 ISE 14:54:51 2015047
135 46.44 ISE 14:54:51 2015043
150 46.44 ISE 14:54:51 2015041
45 46.44 ISE 14:54:51 2015045
144 46.44 ISE 14:54:51 2015033
80 46.44 ISE 14:54:51 2015037
6 46.44 ISE 14:54:51 2015035
253 46.44 ISE 14:54:51 2015031
115 46.43 ISE 14:54:54 2015144
113 46.43 ISE 14:54:54 2015142
10 46.40 ISE 14:55:39 2016959
11 46.40 ISE 14:55:39 2016957
50 46.40 ISE 14:55:39 2016955
77 46.40 ISE 14:55:39 2016953
69 46.40 ISE 14:55:39 2016951
35 46.40 ISE 14:56:15 2017911
133 46.40 ISE 14:56:15 2017906
46 46.40 ISE 14:56:15 2017904
133 46.40 ISE 14:56:15 2017885
89 46.40 ISE 14:56:15 2017887
221 46.40 ISE 14:56:15 2017880
127 46.39 ISE 14:57:18 2019743
135 46.39 ISE 14:57:18 2019741
133 46.39 ISE 14:57:18 2019739
336 46.39 ISE 14:57:18 2019737
45 46.39 ISE 14:57:18 2019735
63 46.39 ISE 14:57:18 2019733
54 46.39 ISE 14:57:18 2019731
76 46.38 ISE 14:58:23 2021533
166 46.38 ISE 14:58:23 2021531
141 46.37 ISE 14:58:44 2022167
245 46.37 ISE 14:58:49 2022284
93 46.37 ISE 14:58:49 2022282
211 46.36 ISE 14:58:52 2022366
236 46.33 ISE 14:59:59 2024619
182 46.33 ISE 14:59:59 2024617
41 46.33 ISE 14:59:59 2024615
150 46.35 ISE 15:00:21 2028135
150 46.35 ISE 15:00:25 2028301
181 46.34 ISE 15:00:26 2028380
44 46.34 ISE 15:00:26 2028378
118 46.36 ISE 15:00:53 2029365
65 46.36 ISE 15:00:53 2029367
150 46.37 ISE 15:01:05 2029843
14 46.36 ISE 15:01:09 2029968
150 46.36 ISE 15:01:09 2029966
27 46.36 ISE 15:01:09 2029964
108 46.36 ISE 15:01:09 2029962
23 46.36 ISE 15:01:09 2029960
96 46.34 ISE 15:01:14 2030073
81 46.34 ISE 15:01:14 2030069
50 46.34 ISE 15:01:14 2030071
173 46.36 ISE 15:01:14 2030067
38 46.36 ISE 15:01:14 2030056
38 46.36 ISE 15:01:14 2030054
62 46.30 ISE 15:01:33 2031022
118 46.32 ISE 15:01:33 2031016
125 46.32 ISE 15:01:33 2031014
99 46.30 ISE 15:01:37 2031238
12 46.30 ISE 15:01:37 2031236
10 46.30 ISE 15:01:37 2031232
14 46.30 ISE 15:01:37 2031228
237 46.30 ISE 15:01:46 2031850
210 46.30 ISE 15:02:23 2033487
133 46.33 ISE 15:02:59 2034649
25 46.34 ISE 15:03:11 2035137
135 46.34 ISE 15:03:11 2035135
150 46.34 ISE 15:03:11 2035133
16 46.33 ISE 15:03:29 2035747
135 46.33 ISE 15:03:29 2035743
133 46.33 ISE 15:03:29 2035745
214 46.33 ISE 15:03:29 2035739
82 46.32 ISE 15:03:34 2035912
148 46.32 ISE 15:04:04 2036971
199 46.32 ISE 15:04:37 2038048
69 46.32 ISE 15:04:37 2038046
22 46.32 ISE 15:04:42 2038234
133 46.32 ISE 15:04:42 2038232
79 46.32 ISE 15:04:42 2038230
15 46.35 ISE 15:05:41 2040029
89 46.36 ISE 15:05:47 2040252
133 46.36 ISE 15:05:47 2040250
45 46.36 ISE 15:05:47 2040248
18 46.36 ISE 15:05:47 2040242
28 46.36 ISE 15:05:47 2040246
13 46.36 ISE 15:05:47 2040244
12 46.37 ISE 15:05:48 2040306
135 46.38 ISE 15:05:55 2040463
133 46.38 ISE 15:05:55 2040461
235 46.38 ISE 15:05:55 2040452
101 46.38 ISE 15:06:01 2040681
89 46.38 ISE 15:06:01 2040683
30 46.38 ISE 15:06:01 2040685
78 46.38 ISE 15:06:01 2040687
135 46.38 ISE 15:06:01 2040677
150 46.38 ISE 15:06:01 2040675
133 46.38 ISE 15:06:01 2040679
62 46.36 ISE 15:06:18 2041342
150 46.36 ISE 15:06:18 2041340
233 46.33 ISE 15:06:54 2042851
95 46.33 ISE 15:07:23 2043935
150 46.33 ISE 15:07:23 2043933
234 46.32 ISE 15:07:42 2044634
120 46.31 ISE 15:08:16 2045614
113 46.31 ISE 15:08:16 2045616
246 46.31 ISE 15:08:16 2045609
46 46.30 ISE 15:08:27 2045937
61 46.30 ISE 15:08:27 2045941
133 46.30 ISE 15:08:27 2045939
47 46.28 ISE 15:08:50 2046491
108 46.28 ISE 15:08:55 2046618
160 46.28 ISE 15:08:55 2046616
104 46.28 ISE 15:08:58 2046714
206 46.28 ISE 15:09:33 2048089
300 46.29 ISE 15:10:01 2049310
133 46.29 ISE 15:10:01 2049308
110 46.29 ISE 15:10:01 2049306
110 46.29 ISE 15:11:01 2051308
80 46.29 ISE 15:11:01 2051306
133 46.29 ISE 15:11:01 2051304
73 46.29 ISE 15:11:01 2051302
107 46.29 ISE 15:11:01 2051300
124 46.29 ISE 15:11:01 2051298
45 46.29 ISE 15:11:01 2051296
54 46.29 ISE 15:11:01 2051294
173 46.29 ISE 15:11:48 2052649
23 46.30 ISE 15:11:50 2052754
16 46.30 ISE 15:11:50 2052752
23 46.30 ISE 15:11:50 2052750
136 46.30 ISE 15:11:50 2052747
31 46.29 ISE 15:12:24 2053913
102 46.30 ISE 15:12:24 2053869
127 46.30 ISE 15:12:24 2053867
133 46.30 ISE 15:12:24 2053865
135 46.30 ISE 15:12:24 2053863
150 46.30 ISE 15:12:24 2053861
214 46.30 ISE 15:12:42 2054255
46 46.29 ISE 15:13:10 2055281
7 46.29 ISE 15:13:10 2055279
144 46.29 ISE 15:13:10 2055277
1 46.30 ISE 15:13:27 2055823
49 46.30 ISE 15:13:27 2055821
14 46.30 ISE 15:13:27 2055819
133 46.30 ISE 15:13:31 2055957
135 46.30 ISE 15:13:31 2055955
150 46.30 ISE 15:13:31 2055953
108 46.30 ISE 15:14:15 2057173
1 46.30 ISE 15:14:15 2057171
54 46.30 ISE 15:14:15 2057169
70 46.30 ISE 15:14:15 2057167
63 46.30 ISE 15:14:15 2057165
135 46.30 ISE 15:14:15 2057163
21 46.33 ISE 15:15:02 2058691
78 46.33 ISE 15:15:02 2058689
1 46.33 ISE 15:15:02 2058687
21 46.33 ISE 15:15:02 2058693
135 46.33 ISE 15:15:02 2058695
400 46.33 ISE 15:15:02 2058697
95 46.34 ISE 15:16:14 2061363
169 46.34 ISE 15:16:14 2061358
13 46.34 ISE 15:16:14 2061342
1 46.34 ISE 15:16:14 2061338
23 46.34 ISE 15:16:14 2061335
96 46.35 ISE 15:16:26 2061759
135 46.35 ISE 15:16:26 2061757
130 46.35 ISE 15:16:26 2061755
73 46.35 ISE 15:16:26 2061753
40 46.35 ISE 15:16:26 2061751
64 46.34 ISE 15:17:06 2062819
133 46.34 ISE 15:17:06 2062817
19 46.34 ISE 15:17:06 2062815
72 46.34 ISE 15:17:06 2062802
133 46.34 ISE 15:17:06 2062800
138 46.34 ISE 15:17:06 2062794
69 46.34 ISE 15:17:06 2062792
28 46.33 ISE 15:17:45 2063879
135 46.33 ISE 15:17:45 2063881
36 46.33 ISE 15:17:45 2063883
3 46.33 ISE 15:17:45 2063877
45 46.33 ISE 15:17:45 2063875
150 46.33 ISE 15:17:45 2063873
150 46.36 ISE 15:19:11 2066585
135 46.36 ISE 15:19:11 2066583
133 46.36 ISE 15:19:11 2066581
47 46.36 ISE 15:19:11 2066579
85 46.35 ISE 15:19:15 2066713
136 46.35 ISE 15:19:15 2066711
132 46.35 ISE 15:20:41 2069709
45 46.36 ISE 15:20:45 2069841
113 46.36 ISE 15:20:50 2070021
150 46.36 ISE 15:20:50 2070019
2 46.35 ISE 15:20:56 2070185
65 46.35 ISE 15:20:58 2070237
102 46.35 ISE 15:20:58 2070239
35 46.35 ISE 15:20:58 2070241
76 46.34 ISE 15:21:28 2071254
133 46.34 ISE 15:21:28 2071252
27 46.34 ISE 15:21:28 2071250
108 46.34 ISE 15:21:28 2071190
133 46.34 ISE 15:21:28 2071188
243 46.34 ISE 15:21:28 2071142
14 46.37 ISE 15:22:59 2074712
135 46.37 ISE 15:22:59 2074710
72 46.37 ISE 15:22:59 2074708
31 46.39 ISE 15:23:42 2076269
150 46.39 ISE 15:23:42 2076267
35 46.39 ISE 15:23:42 2076271
135 46.40 ISE 15:23:42 2076257
150 46.40 ISE 15:23:42 2076255
22 46.40 ISE 15:23:42 2076253
234 46.38 ISE 15:23:45 2076332
11 46.37 ISE 15:23:47 2076454
2 46.37 ISE 15:23:47 2076452
185 46.37 ISE 15:23:47 2076450
240 46.35 ISE 15:24:32 2077796
52 46.34 ISE 15:24:40 2078069
150 46.34 ISE 15:24:40 2078067
51 46.36 ISE 15:25:44 2082112
150 46.36 ISE 15:25:45 2082137
10 46.36 ISE 15:25:46 2082141
122 46.36 ISE 15:25:51 2082309
28 46.36 ISE 15:25:51 2082307
86 46.36 ISE 15:25:51 2082311
35 46.35 ISE 15:26:27 2083281
119 46.36 ISE 15:26:27 2083272
118 46.36 ISE 15:26:27 2083270
33 46.36 ISE 15:26:27 2083256
222 46.36 ISE 15:26:27 2083254
10 46.35 ISE 15:26:28 2083325
174 46.35 ISE 15:26:35 2083473
101 46.37 ISE 15:27:32 2085128
1 46.37 ISE 15:27:32 2085126
17 46.37 ISE 15:27:32 2085124
118 46.39 ISE 15:28:26 2086891
119 46.39 ISE 15:28:26 2086889
169 46.39 ISE 15:28:26 2086887
67 46.39 ISE 15:28:26 2086881
98 46.39 ISE 15:28:26 2086879
150 46.39 ISE 15:28:26 2086883
89 46.39 ISE 15:28:26 2086885
118 46.41 ISE 15:29:38 2089179
119 46.41 ISE 15:29:38 2089177
145 46.41 ISE 15:29:38 2089175
299 46.41 ISE 15:29:38 2089173
150 46.41 ISE 15:29:38 2089171
38 46.42 ISE 15:30:51 2091255
118 46.42 ISE 15:30:51 2091253
119 46.42 ISE 15:30:51 2091251
48 46.41 ISE 15:30:51 2091249
113 46.41 ISE 15:30:51 2091243
118 46.41 ISE 15:30:51 2091241
6 46.41 ISE 15:30:51 2091245
21 46.41 ISE 15:30:51 2091247
246 46.41 ISE 15:30:51 2091215
220 46.41 ISE 15:30:51 2091213
9 46.40 ISE 15:30:53 2091413
101 46.40 ISE 15:30:56 2091572
135 46.40 ISE 15:30:57 2091645
239 46.38 ISE 15:31:27 2092393
197 46.39 ISE 15:32:01 2093250
71 46.39 ISE 15:32:01 2093246
83 46.39 ISE 15:32:01 2093248
7 46.39 ISE 15:32:01 2093241
45 46.39 ISE 15:32:01 2093243
48 46.39 ISE 15:33:01 2094845
150 46.39 ISE 15:33:01 2094843
213 46.39 ISE 15:33:01 2094828
1 46.39 ISE 15:33:01 2094826
185 46.39 ISE 15:33:01 2094824
86 46.39 ISE 15:33:06 2094940
150 46.39 ISE 15:33:06 2094938
161 46.39 ISE 15:33:06 2094933
91 46.41 ISE 15:33:28 2095685
125 46.41 ISE 15:33:28 2095683
239 46.41 ISE 15:33:28 2095679
5 46.42 ISE 15:34:15 2097060
1 46.42 ISE 15:34:15 2097058
81 46.43 ISE 15:34:47 2097861
65 46.44 ISE 15:34:47 2097854
127 46.44 ISE 15:34:47 2097852
115 46.44 ISE 15:34:47 2097850
692 46.44 ISE 15:34:47 2097844
47 46.44 ISE 15:35:40 2099595
52 46.44 ISE 15:35:43 2099694
128 46.44 ISE 15:35:43 2099692
189 46.44 ISE 15:35:43 2099690
90 46.44 ISE 15:35:43 2099688
38 46.44 ISE 15:35:44 2099735
31 46.44 ISE 15:35:44 2099737
99 46.44 ISE 15:35:54 2099944
127 46.44 ISE 15:35:54 2099942
93 46.44 ISE 15:35:54 2099939
97 46.44 ISE 15:35:54 2099937
85 46.43 ISE 15:37:01 2101611
125 46.43 ISE 15:37:01 2101609
248 46.42 ISE 15:37:09 2101833
55 46.42 ISE 15:37:10 2101953
38 46.42 ISE 15:37:10 2101924
156 46.42 ISE 15:37:10 2101922
84 46.41 ISE 15:38:01 2103588
125 46.41 ISE 15:38:01 2103590
256 46.40 ISE 15:38:04 2103732
203 46.39 ISE 15:38:08 2103824
21 46.37 ISE 15:39:38 2106610
127 46.37 ISE 15:39:38 2106608
125 46.37 ISE 15:39:38 2106606
48 46.37 ISE 15:39:38 2106604
102 46.37 ISE 15:39:38 2106602
123 46.37 ISE 15:39:38 2106600
27 46.37 ISE 15:39:38 2106598
180 46.37 ISE 15:39:38 2106596
246 46.36 ISE 15:39:48 2106850
168 46.35 ISE 15:40:36 2108407
51 46.35 ISE 15:40:36 2108405
150 46.35 ISE 15:40:36 2108403
146 46.36 ISE 15:41:02 2109065
72 46.35 ISE 15:41:06 2109288
158 46.35 ISE 15:41:06 2109286
49 46.35 ISE 15:41:06 2109284
94 46.34 ISE 15:41:40 2110327
217 46.34 ISE 15:41:44 2110470
115 46.34 ISE 15:41:44 2110468
242 46.34 ISE 15:41:49 2110544
28 46.34 ISE 15:41:49 2110542
153 46.28 ISE 15:42:59 2112762
80 46.29 ISE 15:43:14 2113231
140 46.29 ISE 15:43:14 2113233
76 46.28 ISE 15:43:22 2113614
19 46.28 ISE 15:43:22 2113618
212 46.28 ISE 15:43:22 2113616
229 46.28 ISE 15:43:55 2114473
144 46.28 ISE 15:44:03 2114714
110 46.29 ISE 15:44:45 2116033
84 46.29 ISE 15:44:53 2116343
82 46.32 ISE 15:45:13 2117045
64 46.32 ISE 15:45:13 2117040
118 46.32 ISE 15:45:15 2117152
127 46.32 ISE 15:45:15 2117150
82 46.32 ISE 15:45:15 2117142
66 46.30 ISE 15:45:45 2118066
62 46.30 ISE 15:45:48 2118195
22 46.30 ISE 15:45:48 2118193
150 46.32 ISE 15:46:31 2119562
67 46.32 ISE 15:46:31 2119560
70 46.32 ISE 15:46:31 2119564
31 46.32 ISE 15:46:34 2119614
150 46.32 ISE 15:46:34 2119612
216 46.32 ISE 15:46:35 2119670
8 46.32 ISE 15:46:35 2119668
29 46.32 ISE 15:46:35 2119666
145 46.31 ISE 15:46:36 2119778
21 46.31 ISE 15:46:57 2120244
75 46.31 ISE 15:46:57 2120242
87 46.28 ISE 15:47:30 2121092
47 46.28 ISE 15:47:30 2121088
127 46.28 ISE 15:47:30 2121090
245 46.29 ISE 15:47:30 2121084
270 46.29 ISE 15:47:30 2121086
83 46.26 ISE 15:48:25 2122691
127 46.26 ISE 15:48:25 2122689
11 46.26 ISE 15:48:25 2122687
247 46.24 ISE 15:48:26 2122708
125 46.26 ISE 15:49:04 2123818
127 46.26 ISE 15:49:04 2123816
150 46.26 ISE 15:49:04 2123814
233 46.26 ISE 15:49:50 2125272
280 46.25 ISE 15:49:51 2125296
125 46.25 ISE 15:50:27 2126370
112 46.25 ISE 15:50:27 2126372
52 46.25 ISE 15:50:27 2126366
150 46.25 ISE 15:50:27 2126364
1 46.25 ISE 15:51:15 2127568
218 46.25 ISE 15:51:15 2127566
229 46.24 ISE 15:51:51 2128556
3 46.24 ISE 15:51:51 2128554
91 46.22 ISE 15:52:04 2128943
127 46.22 ISE 15:52:04 2128941
63 46.22 ISE 15:52:04 2128938
214 46.22 ISE 15:52:04 2128936
150 46.21 ISE 15:52:25 2129497
57 46.21 ISE 15:52:33 2129663
6 46.21 ISE 15:52:33 2129661
38 46.23 ISE 15:54:03 2131726
6 46.23 ISE 15:54:20 2132104
35 46.23 ISE 15:54:20 2132102
24 46.23 ISE 15:54:26 2132287
12 46.23 ISE 15:54:26 2132285
7 46.23 ISE 15:54:35 2132500
219 46.23 ISE 15:54:35 2132498
52 46.23 ISE 15:54:35 2132496
150 46.23 ISE 15:54:35 2132491
24 46.23 ISE 15:54:35 2132489
201 46.23 ISE 15:54:35 2132487
34 46.23 ISE 15:54:35 2132485
50 46.23 ISE 15:54:39 2132569
150 46.23 ISE 15:54:39 2132567
75 46.23 ISE 15:55:26 2133885
106 46.25 ISE 15:55:30 2134023
37 46.26 ISE 15:55:45 2134422
7 46.26 ISE 15:55:45 2134420
70 46.26 ISE 15:55:45 2134418
44 46.26 ISE 15:55:49 2134508
127 46.26 ISE 15:55:49 2134506
17 46.26 ISE 15:55:50 2134548
86 46.26 ISE 15:55:50 2134546
125 46.26 ISE 15:55:50 2134544
51 46.25 ISE 15:56:02 2134868
127 46.25 ISE 15:56:02 2134866
57 46.25 ISE 15:56:02 2134864
3 46.25 ISE 15:57:02 2136284
45 46.25 ISE 15:57:02 2136282
193 46.25 ISE 15:57:02 2136280
83 46.25 ISE 15:57:02 2136278
183 46.25 ISE 15:57:02 2136276
127 46.25 ISE 15:57:02 2136272
14 46.25 ISE 15:57:02 2136269
125 46.25 ISE 15:57:02 2136274
44 46.25 ISE 15:58:04 2137890
149 46.25 ISE 15:58:04 2137888
125 46.25 ISE 15:58:28 2138443
41 46.25 ISE 15:58:28 2138441
103 46.25 ISE 15:58:34 2138547
232 46.25 ISE 15:58:34 2138549
45 46.23 ISE 15:59:32 2140231
197 46.23 ISE 15:59:32 2140229
150 46.23 ISE 15:59:32 2140233
63 46.23 ISE 15:59:32 2140235
181 46.23 ISE 16:00:06 2143094
32 46.23 ISE 16:00:06 2143092
127 46.26 ISE 16:00:36 2144655
125 46.26 ISE 16:00:57 2145563
127 46.26 ISE 16:00:57 2145561
264 46.26 ISE 16:00:57 2145555
208 46.25 ISE 16:01:07 2146011
150 46.23 ISE 16:02:19 2148085
156 46.23 ISE 16:02:22 2148294
73 46.23 ISE 16:02:22 2148292
10 46.23 ISE 16:02:26 2148417
14 46.24 ISE 16:02:27 2148474
125 46.24 ISE 16:02:27 2148472
127 46.24 ISE 16:02:27 2148470
68 46.23 ISE 16:03:03 2149386
83 46.23 ISE 16:03:28 2150211
125 46.23 ISE 16:03:28 2150209
78 46.23 ISE 16:03:28 2150207
147 46.23 ISE 16:03:28 2150205
153 46.23 ISE 16:03:28 2150203
32 46.21 ISE 16:04:20 2151604
32 46.21 ISE 16:04:20 2151602
168 46.21 ISE 16:04:25 2151805
157 46.21 ISE 16:04:27 2151823
121 46.21 ISE 16:04:27 2151825
54 46.21 ISE 16:04:59 2152701
68 46.22 ISE 16:05:03 2152868
125 46.22 ISE 16:05:03 2152866
31 46.22 ISE 16:05:03 2152864
57 46.22 ISE 16:05:04 2152934
150 46.22 ISE 16:05:04 2152932
113 46.23 ISE 16:05:41 2154246
127 46.23 ISE 16:05:41 2154244
233 46.22 ISE 16:05:46 2154384
18 46.21 ISE 16:06:10 2155175
184 46.21 ISE 16:06:10 2155173
219 46.21 ISE 16:06:12 2155271
125 46.21 ISE 16:07:10 2156976
5 46.21 ISE 16:07:10 2156974
243 46.21 ISE 16:07:10 2156972
1 46.20 ISE 16:08:08 2158895
101 46.20 ISE 16:08:08 2158893
5 46.21 ISE 16:08:17 2159089
135 46.21 ISE 16:08:17 2159085
291 46.21 ISE 16:08:30 2159462
72 46.21 ISE 16:08:51 2159989
127 46.21 ISE 16:08:51 2159987
28 46.21 ISE 16:08:51 2159985
333 46.21 ISE 16:08:51 2159983
73 46.21 ISE 16:09:06 2160526
68 46.21 ISE 16:09:12 2160783
321 46.22 ISE 16:09:23 2161146
203 46.21 ISE 16:09:31 2161361
37 46.21 ISE 16:09:50 2161818
139 46.21 ISE 16:09:50 2161816
239 46.20 ISE 16:10:46 2163709
96 46.21 ISE 16:10:46 2163705
150 46.21 ISE 16:10:46 2163703
66 46.21 ISE 16:10:46 2163701
226 46.21 ISE 16:10:46 2163699
6 46.18 ISE 16:11:29 2165255
127 46.18 ISE 16:11:29 2165253
82 46.18 ISE 16:11:29 2165251
103 46.18 ISE 16:12:06 2166182
150 46.18 ISE 16:12:06 2166184
73 46.19 ISE 16:12:12 2166534
45 46.19 ISE 16:12:12 2166532
103 46.20 ISE 16:12:41 2167491
150 46.20 ISE 16:12:41 2167486
120 46.20 ISE 16:12:41 2167484
1 46.20 ISE 16:12:41 2167480
34 46.20 ISE 16:12:41 2167478
213 46.19 ISE 16:12:53 2167828
65 46.18 ISE 16:13:53 2169899
127 46.18 ISE 16:13:53 2169893
125 46.18 ISE 16:13:53 2169895
177 46.18 ISE 16:13:53 2169897
45 46.18 ISE 16:13:53 2169901
45 46.18 ISE 16:13:53 2169903
45 46.18 ISE 16:13:53 2169905
3 46.18 ISE 16:13:53 2169891
12 46.17 ISE 16:14:32 2171123
70 46.17 ISE 16:14:32 2171121
125 46.17 ISE 16:14:32 2171119
28 46.17 ISE 16:14:32 2171117
18 46.17 ISE 16:14:53 2171707
87 46.18 ISE 16:15:17 2172878
127 46.18 ISE 16:15:17 2172874
125 46.18 ISE 16:15:17 2172876
263 46.18 ISE 16:15:17 2172870
23 46.18 ISE 16:15:34 2173598
90 46.19 ISE 16:15:41 2173774
64 46.19 ISE 16:15:49 2174005
88 46.19 ISE 16:15:51 2174095
150 46.19 ISE 16:15:51 2174093
51 46.19 ISE 16:15:51 2174087
84 46.19 ISE 16:15:51 2174085
40 46.19 ISE 16:15:51 2174083
26 46.19 ISE 16:16:36 2175482
98 46.20 ISE 16:16:45 2175842
150 46.20 ISE 16:16:45 2175833
94 46.20 ISE 16:16:45 2175835
84 46.20 ISE 16:16:45 2175828
115 46.20 ISE 16:16:45 2175823
4 46.20 ISE 16:16:46 2175854
4 46.21 ISE 16:17:01 2176291
82 46.21 ISE 16:17:01 2176287
4 46.21 ISE 16:17:02 2176304
65 46.21 ISE 16:17:04 2176435
150 46.21 ISE 16:17:04 2176433
156 46.21 ISE 16:17:04 2176431
150 46.21 ISE 16:17:04 2176429
231 46.20 ISE 16:17:38 2177579
1 46.20 ISE 16:18:05 2178435
228 46.20 ISE 16:18:06 2178510
3 46.20 ISE 16:18:18 2178973
288 46.20 ISE 16:18:18 2178969
8 46.20 ISE 16:18:18 2178971
203 46.20 ISE 16:18:22 2179117
205 46.20 ISE 16:18:22 2179115
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 POSNKNBBKBKBDQKRecent 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