REG - CRH PLC - Transaction in Own Shares
05/04/2023 07:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230405:nRSE3913Va&default-theme=true
RNS Number : 3913V CRH PLC 05 April 2023
5(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 4(th) 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: 187,486 68,826
Highest price paid per share: €46.7300 GBp 4,090.0000
Lowest price paid per share: €45.9700 GBp 4,029.0000
Volume weighted average price paid: €46.4058 GBp 4,061.7366
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 10,161,383 of its
ordinary shares in treasury which represents 1.351% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 741,978,955 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 4(th) 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: 04/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 46.4058 187,486
London Stock Exchange (XLON) GBp 4,061.7366 68,826
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
48 4,072 LSE 08:03:17 1554504
126 4,072 LSE 08:03:17 1554502
29 4,076 LSE 08:03:55 1555259
161 4,076 LSE 08:03:55 1555257
171 4,077 LSE 08:04:20 1555794
184 4,077 LSE 08:04:20 1555790
181 4,076 LSE 08:04:20 1555788
163 4,071 LSE 08:05:07 1556762
182 4,084 LSE 08:07:16 1559447
174 4,084 LSE 08:07:24 1559567
183 4,084 LSE 08:07:24 1559565
180 4,090 LSE 08:09:30 1561919
181 4,089 LSE 08:09:36 1562064
190 4,089 LSE 08:09:36 1562062
154 4,081 LSE 08:10:31 1563376
176 4,079 LSE 08:10:47 1563699
18 4,076 LSE 08:11:12 1564200
150 4,076 LSE 08:11:12 1564198
172 4,078 LSE 08:12:55 1566250
169 4,077 LSE 08:13:10 1566471
159 4,076 LSE 08:13:22 1566825
159 4,076 LSE 08:14:10 1567714
39 4,070 LSE 08:14:23 1567895
120 4,070 LSE 08:14:23 1567893
189 4,072 LSE 08:15:12 1568970
176 4,077 LSE 08:17:38 1571684
191 4,077 LSE 08:17:38 1571681
185 4,076 LSE 08:17:52 1572079
170 4,071 LSE 08:18:57 1573430
166 4,071 LSE 08:18:57 1573428
396 4,071 LSE 08:21:39 1576487
170 4,064 LSE 08:22:52 1577945
188 4,063 LSE 08:23:51 1579052
186 4,063 LSE 08:24:21 1579746
191 4,061 LSE 08:25:15 1580925
188 4,058 LSE 08:26:17 1582436
127 4,059 LSE 08:28:11 1584851
28 4,059 LSE 08:28:11 1584849
185 4,058 LSE 08:28:51 1585761
163 4,061 LSE 08:30:45 1588906
39 4,064 LSE 08:31:59 1591161
81 4,064 LSE 08:31:59 1591159
81 4,064 LSE 08:31:59 1591157
37 4,064 LSE 08:31:59 1591155
112 4,063 LSE 08:31:59 1591153
76 4,063 LSE 08:31:59 1591151
153 4,059 LSE 08:33:25 1593175
15 4,058 LSE 08:33:57 1593998
160 4,058 LSE 08:33:57 1593996
150 4,060 LSE 08:36:41 1598223
1 4,060 LSE 08:36:41 1598225
22 4,060 LSE 08:36:41 1598221
42 4,058 LSE 08:37:06 1598812
81 4,058 LSE 08:37:06 1598810
11 4,058 LSE 08:37:06 1598808
50 4,058 LSE 08:37:06 1598806
35 4,066 LSE 08:40:48 1603733
36 4,066 LSE 08:40:48 1603731
35 4,066 LSE 08:40:48 1603723
356 4,066 LSE 08:41:01 1603974
102 4,066 LSE 08:41:01 1603972
325 4,065 LSE 08:44:13 1609015
188 4,063 LSE 08:44:24 1609237
76 4,066 LSE 08:52:44 1620777
81 4,066 LSE 08:52:44 1620775
43 4,066 LSE 08:52:44 1620773
30 4,068 LSE 08:55:24 1625075
30 4,068 LSE 08:55:24 1625072
351 4,070 LSE 08:56:49 1627329
164 4,057 LSE 08:59:20 1631758
157 4,059 LSE 09:03:00 1636082
36 4,063 LSE 09:10:28 1645906
24 4,063 LSE 09:10:28 1645904
154 4,062 LSE 09:11:08 1646615
161 4,058 LSE 09:15:38 1651044
41 4,055 LSE 09:18:34 1654521
156 4,055 LSE 09:18:34 1654519
27 4,056 LSE 09:18:59 1654959
400 4,056 LSE 09:18:59 1654957
148 4,061 LSE 09:23:15 1659848
32 4,061 LSE 09:23:15 1659846
186 4,060 LSE 09:23:16 1659880
185 4,058 LSE 09:30:07 1667431
178 4,057 LSE 09:33:53 1671747
156 4,055 LSE 09:39:00 1677865
161 4,057 LSE 09:40:03 1679355
80 4,060 LSE 09:46:20 1687143
120 4,060 LSE 09:46:20 1687141
81 4,060 LSE 09:46:20 1687139
81 4,060 LSE 09:46:20 1687137
31 4,060 LSE 09:46:20 1687135
185 4,060 LSE 09:47:08 1688080
168 4,059 LSE 09:47:37 1688837
161 4,059 LSE 09:52:44 1695372
183 4,060 LSE 09:54:02 1696430
184 4,062 LSE 09:57:45 1699524
20 4,061 LSE 09:57:49 1699564
160 4,061 LSE 09:57:49 1699562
173 4,053 LSE 09:58:40 1700404
185 4,058 LSE 10:01:43 1703850
92 4,058 LSE 10:01:43 1703848
92 4,058 LSE 10:01:43 1703846
335 4,059 LSE 10:02:19 1704277
29 4,059 LSE 10:02:19 1704275
14 4,063 LSE 10:06:12 1707555
81 4,063 LSE 10:06:12 1707557
347 4,063 LSE 10:06:12 1707559
169 4,061 LSE 10:07:55 1709201
189 4,063 LSE 10:11:06 1712100
39 4,069 LSE 10:16:46 1716270
81 4,069 LSE 10:16:46 1716268
92 4,069 LSE 10:16:46 1716266
22 4,069 LSE 10:16:46 1716264
21 4,068 LSE 10:16:46 1716262
153 4,069 LSE 10:17:24 1716793
168 4,070 LSE 10:18:12 1717404
170 4,079 LSE 10:20:15 1719425
190 4,078 LSE 10:20:27 1719611
158 4,077 LSE 10:21:06 1720179
140 4,072 LSE 10:22:16 1721310
160 4,076 LSE 10:24:19 1722993
178 4,076 LSE 10:25:20 1723866
169 4,077 LSE 10:26:30 1724893
128 4,075 LSE 10:30:03 1727995
25 4,075 LSE 10:30:03 1727993
163 4,075 LSE 10:31:37 1729140
164 4,075 LSE 10:32:45 1729923
184 4,079 LSE 10:37:23 1735032
154 4,079 LSE 10:41:19 1737834
27 4,078 LSE 10:41:49 1738242
81 4,078 LSE 10:41:49 1738240
81 4,078 LSE 10:41:49 1738238
37 4,078 LSE 10:41:49 1738236
37 4,078 LSE 10:41:49 1738234
161 4,077 LSE 10:46:53 1741869
36 4,077 LSE 10:46:53 1741867
130 4,077 LSE 10:46:53 1741865
35 4,080 LSE 10:51:06 1745627
186 4,079 LSE 10:51:18 1745757
122 4,080 LSE 10:55:04 1748277
46 4,080 LSE 10:55:04 1748275
33 4,078 LSE 10:56:24 1749156
159 4,078 LSE 10:58:09 1750296
61 4,077 LSE 10:58:40 1750648
59 4,077 LSE 10:58:40 1750646
36 4,077 LSE 10:58:40 1750644
21 4,077 LSE 11:00:06 1751749
36 4,077 LSE 11:00:06 1751747
28 4,077 LSE 11:00:06 1751745
28 4,077 LSE 11:00:06 1751743
41 4,077 LSE 11:00:06 1751737
1 4,077 LSE 11:00:06 1751741
36 4,077 LSE 11:00:06 1751739
115 4,076 LSE 11:00:13 1751825
29 4,076 LSE 11:00:13 1751823
35 4,076 LSE 11:00:13 1751821
166 4,075 LSE 11:05:04 1755268
170 4,074 LSE 11:07:19 1756710
99 4,074 LSE 11:12:43 1759950
62 4,074 LSE 11:12:43 1759952
81 4,074 LSE 11:18:26 1763669
42 4,074 LSE 11:18:26 1763667
42 4,073 LSE 11:21:39 1765912
42 4,073 LSE 11:21:46 1765977
42 4,073 LSE 11:21:51 1766011
41 4,073 LSE 11:22:47 1766707
68 4,071 LSE 11:23:00 1766852
117 4,071 LSE 11:23:00 1766850
37 4,069 LSE 11:26:03 1768613
36 4,069 LSE 11:27:36 1769514
28 4,069 LSE 11:27:36 1769516
117 4,067 LSE 11:30:45 1771803
50 4,067 LSE 11:30:45 1771801
117 4,069 LSE 11:37:13 1775838
38 4,069 LSE 11:37:13 1775836
179 4,073 LSE 11:40:24 1778358
168 4,073 LSE 11:40:24 1778352
175 4,075 LSE 11:45:29 1781866
35 4,074 LSE 11:45:34 1781951
38 4,076 LSE 11:47:26 1783005
39 4,079 LSE 11:50:43 1785243
39 4,079 LSE 11:50:44 1785258
39 4,079 LSE 11:51:01 1785380
166 4,078 LSE 11:51:14 1785561
54 4,077 LSE 11:51:28 1785744
88 4,077 LSE 11:51:28 1785742
39 4,077 LSE 11:51:28 1785740
39 4,078 LSE 11:56:06 1788964
173 4,077 LSE 11:56:11 1788992
114 4,073 LSE 11:59:18 1791123
56 4,073 LSE 11:59:30 1791305
175 4,074 LSE 12:01:23 1792666
40 4,075 LSE 12:05:53 1796009
91 4,077 LSE 12:07:26 1797270
40 4,077 LSE 12:07:26 1797268
180 4,074 LSE 12:08:21 1797860
93 4,072 LSE 12:15:56 1802753
39 4,072 LSE 12:15:56 1802751
29 4,072 LSE 12:15:56 1802749
81 4,070 LSE 12:23:21 1807388
37 4,070 LSE 12:23:21 1807386
25 4,070 LSE 12:23:21 1807392
81 4,070 LSE 12:23:21 1807390
91 4,065 LSE 12:26:37 1809156
39 4,065 LSE 12:26:37 1809154
39 4,065 LSE 12:26:37 1809143
32 4,066 LSE 12:28:36 1810263
32 4,066 LSE 12:28:42 1810305
32 4,066 LSE 12:28:51 1810365
33 4,066 LSE 12:29:57 1811268
31 4,066 LSE 12:30:32 1811647
34 4,066 LSE 12:31:12 1812001
34 4,066 LSE 12:31:12 1811999
37 4,066 LSE 12:33:40 1813353
30 4,066 LSE 12:33:40 1813351
37 4,066 LSE 12:33:40 1813349
161 4,066 LSE 12:35:12 1814107
87 4,069 LSE 12:38:02 1816039
99 4,069 LSE 12:38:02 1816037
29 4,068 LSE 12:41:06 1817915
25 4,068 LSE 12:41:06 1817913
154 4,067 LSE 12:43:17 1819012
29 4,066 LSE 12:46:04 1820535
41 4,066 LSE 12:48:46 1821977
38 4,066 LSE 12:48:46 1821975
81 4,066 LSE 12:48:46 1821973
29 4,066 LSE 12:48:46 1821971
182 4,065 LSE 12:48:46 1821969
9 4,064 LSE 12:56:28 1827192
150 4,064 LSE 12:56:28 1827190
167 4,066 LSE 12:58:16 1828234
81 4,065 LSE 13:00:44 1830029
30 4,065 LSE 13:00:44 1830027
81 4,065 LSE 13:00:44 1830031
4 4,065 LSE 13:00:44 1830033
191 4,064 LSE 13:00:44 1830025
181 4,064 LSE 13:10:15 1836092
178 4,068 LSE 13:17:11 1840770
55 4,069 LSE 13:21:17 1843909
178 4,069 LSE 13:21:17 1843907
174 4,071 LSE 13:23:17 1845084
31 4,070 LSE 13:24:46 1845983
149 4,070 LSE 13:24:46 1845981
160 4,070 LSE 13:28:25 1848770
30 4,070 LSE 13:29:36 1849854
64 4,070 LSE 13:29:36 1849856
100 4,069 LSE 13:31:14 1851518
75 4,069 LSE 13:31:14 1851516
204 4,068 LSE 13:31:49 1851978
40 4,070 LSE 13:34:16 1854079
101 4,070 LSE 13:34:16 1854077
81 4,070 LSE 13:34:16 1854075
83 4,070 LSE 13:34:16 1854073
100 4,070 LSE 13:34:16 1854071
26 4,072 LSE 13:35:37 1855090
17 4,072 LSE 13:35:37 1855094
26 4,072 LSE 13:35:37 1855092
83 4,072 LSE 13:35:37 1855096
32 4,072 LSE 13:35:37 1855098
158 4,072 LSE 13:37:39 1856818
90 4,071 LSE 13:41:22 1860111
66 4,071 LSE 13:41:22 1860109
173 4,071 LSE 13:44:05 1862327
186 4,069 LSE 13:48:08 1865930
30 4,068 LSE 13:49:02 1866818
167 4,069 LSE 13:49:49 1867614
177 4,071 LSE 13:54:09 1871984
179 4,070 LSE 13:56:36 1874352
27 4,071 LSE 14:00:06 1877714
29 4,071 LSE 14:00:06 1877712
187 4,070 LSE 14:01:27 1879012
30 4,076 LSE 14:05:31 1883253
90 4,076 LSE 14:05:31 1883251
153 4,076 LSE 14:05:31 1883247
100 4,076 LSE 14:05:31 1883245
25 4,077 LSE 14:05:56 1883550
25 4,077 LSE 14:05:56 1883546
25 4,077 LSE 14:05:56 1883544
32 4,077 LSE 14:05:56 1883548
25 4,077 LSE 14:05:56 1883542
29 4,077 LSE 14:05:56 1883540
43 4,078 LSE 14:06:05 1883744
32 4,078 LSE 14:06:05 1883742
89 4,078 LSE 14:06:05 1883740
49 4,078 LSE 14:06:05 1883738
20 4,078 LSE 14:06:26 1884039
47 4,078 LSE 14:06:26 1884037
98 4,078 LSE 14:06:26 1884035
181 4,077 LSE 14:06:30 1884108
3 4,076 LSE 14:07:41 1885084
100 4,076 LSE 14:07:41 1885082
63 4,076 LSE 14:07:41 1885080
157 4,075 LSE 14:07:50 1885294
174 4,074 LSE 14:07:54 1885392
167 4,075 LSE 14:13:14 1890278
29 4,077 LSE 14:14:55 1891693
24 4,077 LSE 14:14:55 1891695
52 4,077 LSE 14:15:06 1891877
29 4,077 LSE 14:15:06 1891875
29 4,077 LSE 14:15:06 1891873
25 4,077 LSE 14:15:06 1891871
29 4,077 LSE 14:15:06 1891869
25 4,077 LSE 14:15:06 1891865
1 4,077 LSE 14:15:06 1891867
200 4,076 LSE 14:15:24 1892171
90 4,075 LSE 14:16:08 1892772
114 4,075 LSE 14:16:08 1892774
10 4,075 LSE 14:16:08 1892769
62 4,074 LSE 14:16:35 1893181
62 4,074 LSE 14:17:01 1893430
21 4,075 LSE 14:17:07 1893526
100 4,074 LSE 14:17:34 1893872
62 4,076 LSE 14:17:56 1894102
16 4,076 LSE 14:17:56 1894100
51 4,076 LSE 14:19:20 1895852
256 4,076 LSE 14:19:20 1895848
36 4,076 LSE 14:19:20 1895850
59 4,076 LSE 14:19:20 1895846
70 4,076 LSE 14:19:20 1895844
57 4,076 LSE 14:19:20 1895842
36 4,076 LSE 14:19:24 1895974
51 4,076 LSE 14:19:24 1895972
52 4,076 LSE 14:20:19 1896972
69 4,075 LSE 14:20:51 1897505
100 4,075 LSE 14:20:51 1897503
24 4,076 LSE 14:22:03 1898630
29 4,076 LSE 14:22:03 1898632
41 4,076 LSE 14:22:08 1898742
62 4,075 LSE 14:22:32 1899076
62 4,075 LSE 14:22:59 1899361
45 4,075 LSE 14:23:25 1899807
289 4,076 LSE 14:25:17 1901615
176 4,076 LSE 14:25:17 1901613
153 4,075 LSE 14:25:40 1901990
96 4,075 LSE 14:26:03 1902356
37 4,075 LSE 14:26:03 1902358
57 4,075 LSE 14:26:03 1902354
62 4,071 LSE 14:27:25 1903949
57 4,072 LSE 14:27:46 1904339
13 4,072 LSE 14:27:46 1904337
62 4,072 LSE 14:27:55 1904520
56 4,072 LSE 14:27:55 1904522
181 4,071 LSE 14:28:59 1905863
47 4,071 LSE 14:28:59 1905861
127 4,071 LSE 14:28:59 1905859
59 4,067 LSE 14:29:25 1906526
36 4,067 LSE 14:29:25 1906524
175 4,072 LSE 14:30:40 1911463
5 4,072 LSE 14:30:40 1911461
60 4,072 LSE 14:30:59 1912196
134 4,072 LSE 14:30:59 1912198
54 4,072 LSE 14:31:24 1913623
96 4,072 LSE 14:31:24 1913621
39 4,072 LSE 14:31:24 1913619
20 4,072 LSE 14:31:24 1913617
96 4,072 LSE 14:31:24 1913615
17 4,072 LSE 14:31:24 1913613
150 4,072 LSE 14:31:24 1913611
37 4,069 LSE 14:31:50 1914315
96 4,069 LSE 14:31:50 1914317
51 4,069 LSE 14:32:50 1916491
96 4,069 LSE 14:32:50 1916489
30 4,069 LSE 14:32:50 1916483
49 4,069 LSE 14:32:50 1916485
96 4,069 LSE 14:32:50 1916487
78 4,071 LSE 14:33:51 1918321
30 4,071 LSE 14:33:51 1918319
78 4,071 LSE 14:33:51 1918317
79 4,071 LSE 14:33:57 1918548
80 4,071 LSE 14:34:02 1918759
80 4,071 LSE 14:34:03 1918801
95 4,070 LSE 14:34:05 1918811
72 4,070 LSE 14:34:05 1918813
98 4,070 LSE 14:35:20 1921120
156 4,070 LSE 14:35:20 1921117
68 4,070 LSE 14:35:20 1921112
186 4,070 LSE 14:35:20 1921110
44 4,068 LSE 14:35:54 1922069
37 4,068 LSE 14:35:54 1922067
96 4,068 LSE 14:35:54 1922065
96 4,068 LSE 14:35:54 1922063
182 4,068 LSE 14:35:54 1922061
88 4,071 LSE 14:36:45 1923997
120 4,071 LSE 14:36:45 1923999
82 4,074 LSE 14:37:42 1925644
120 4,074 LSE 14:37:42 1925642
64 4,074 LSE 14:37:42 1925640
84 4,068 LSE 14:39:03 1928026
29 4,068 LSE 14:39:03 1928024
67 4,068 LSE 14:39:03 1928022
46 4,068 LSE 14:40:05 1930056
120 4,068 LSE 14:40:05 1930052
42 4,068 LSE 14:40:05 1930050
120 4,068 LSE 14:40:05 1930054
107 4,062 LSE 14:41:22 1932779
29 4,062 LSE 14:41:22 1932777
120 4,062 LSE 14:41:22 1932775
47 4,062 LSE 14:41:22 1932773
38 4,064 LSE 14:42:36 1935207
56 4,063 LSE 14:43:04 1935830
32 4,063 LSE 14:43:09 1935961
99 4,063 LSE 14:43:09 1935959
131 4,060 LSE 14:44:18 1937755
49 4,060 LSE 14:44:18 1937753
49 4,060 LSE 14:44:32 1938105
77 4,060 LSE 14:44:33 1938138
30 4,060 LSE 14:44:33 1938136
49 4,060 LSE 14:44:33 1938134
77 4,059 LSE 14:45:30 1939925
90 4,059 LSE 14:45:30 1939923
186 4,059 LSE 14:45:30 1939921
28 4,056 LSE 14:46:39 1942109
76 4,056 LSE 14:46:39 1942107
78 4,057 LSE 14:46:58 1942684
83 4,058 LSE 14:47:51 1944229
39 4,058 LSE 14:47:51 1944227
83 4,058 LSE 14:47:51 1944225
30 4,058 LSE 14:47:51 1944223
83 4,058 LSE 14:47:51 1944221
65 4,061 LSE 14:48:39 1945634
65 4,061 LSE 14:48:39 1945632
65 4,061 LSE 14:48:39 1945630
65 4,061 LSE 14:48:39 1945628
184 4,060 LSE 14:49:01 1946062
2 4,060 LSE 14:49:01 1946064
231 4,059 LSE 14:49:13 1946605
185 4,062 LSE 14:49:55 1947897
56 4,064 LSE 14:50:52 1949645
88 4,064 LSE 14:50:52 1949643
41 4,064 LSE 14:50:52 1949641
113 4,064 LSE 14:50:52 1949639
46 4,064 LSE 14:50:52 1949637
67 4,064 LSE 14:50:52 1949635
88 4,064 LSE 14:50:52 1949633
30 4,064 LSE 14:50:52 1949631
164 4,063 LSE 14:50:52 1949629
71 4,062 LSE 14:52:02 1952158
71 4,062 LSE 14:52:03 1952254
71 4,062 LSE 14:52:03 1952252
164 4,061 LSE 14:52:04 1952300
96 4,068 LSE 14:53:57 1955789
86 4,067 LSE 14:53:57 1955787
96 4,068 LSE 14:54:01 1955972
80 4,068 LSE 14:54:01 1955970
95 4,067 LSE 14:54:09 1956259
101 4,066 LSE 14:55:09 1958095
101 4,066 LSE 14:55:09 1958083
30 4,066 LSE 14:55:09 1958081
63 4,067 LSE 14:55:36 1959056
42 4,067 LSE 14:55:36 1959054
37 4,067 LSE 14:55:36 1959049
165 4,067 LSE 14:55:36 1958982
49 4,067 LSE 14:56:50 1961942
13 4,067 LSE 14:56:50 1961939
176 4,067 LSE 14:56:50 1961937
192 4,068 LSE 14:57:33 1963423
13 4,068 LSE 14:57:33 1963421
141 4,068 LSE 14:57:33 1963419
141 4,068 LSE 14:57:33 1963417
6 4,072 LSE 15:00:43 1971962
150 4,072 LSE 15:00:43 1971958
149 4,072 LSE 15:00:43 1971952
63 4,072 LSE 15:00:43 1971931
23 4,073 LSE 15:00:51 1972342
169 4,073 LSE 15:01:31 1974458
2 4,073 LSE 15:01:31 1974455
90 4,072 LSE 15:01:34 1974572
211 4,072 LSE 15:01:34 1974552
8 4,070 LSE 15:02:00 1975463
174 4,070 LSE 15:02:00 1975465
162 4,070 LSE 15:02:00 1975461
45 4,073 LSE 15:02:20 1976625
64 4,073 LSE 15:02:20 1976623
157 4,071 LSE 15:02:32 1977225
167 4,070 LSE 15:03:22 1979158
110 4,070 LSE 15:03:22 1979156
78 4,070 LSE 15:03:22 1979154
36 4,072 LSE 15:05:12 1983119
43 4,072 LSE 15:05:12 1983117
112 4,072 LSE 15:05:12 1983121
56 4,072 LSE 15:05:12 1983115
95 4,072 LSE 15:05:12 1983113
37 4,072 LSE 15:05:12 1983111
95 4,072 LSE 15:05:12 1983085
179 4,068 LSE 15:06:44 1985847
177 4,067 LSE 15:06:47 1985974
136 4,066 LSE 15:07:06 1986602
40 4,066 LSE 15:07:06 1986600
50 4,065 LSE 15:08:26 1989199
171 4,065 LSE 15:08:27 1989208
197 4,065 LSE 15:08:27 1989204
150 4,065 LSE 15:09:25 1991234
32 4,065 LSE 15:09:25 1991236
88 4,065 LSE 15:09:28 1991292
141 4,065 LSE 15:09:28 1991290
141 4,065 LSE 15:09:28 1991288
194 4,065 LSE 15:09:39 1991599
184 4,066 LSE 15:11:32 1994988
49 4,070 LSE 15:12:24 1996570
86 4,070 LSE 15:12:24 1996568
168 4,069 LSE 15:12:33 1996758
197 4,070 LSE 15:12:44 1997010
186 4,069 LSE 15:13:08 1997739
100 4,067 LSE 15:14:21 1999818
80 4,067 LSE 15:14:27 1999983
177 4,065 LSE 15:16:13 2002699
136 4,065 LSE 15:16:23 2003023
141 4,065 LSE 15:16:23 2003021
191 4,058 LSE 15:16:48 2003768
193 4,057 LSE 15:18:01 2005775
160 4,056 LSE 15:19:10 2007781
189 4,055 LSE 15:19:12 2008002
15 4,052 LSE 15:20:21 2010377
158 4,052 LSE 15:20:43 2010968
174 4,050 LSE 15:21:47 2013174
71 4,050 LSE 15:22:00 2013602
28 4,050 LSE 15:22:00 2013600
65 4,050 LSE 15:22:00 2013598
165 4,046 LSE 15:22:47 2015025
13 4,047 LSE 15:23:23 2016388
108 4,047 LSE 15:23:26 2016492
162 4,047 LSE 15:23:26 2016480
51 4,044 LSE 15:24:43 2020189
50 4,044 LSE 15:24:43 2020185
68 4,044 LSE 15:24:43 2020187
31 4,045 LSE 15:25:16 2021711
38 4,045 LSE 15:25:16 2021709
89 4,045 LSE 15:25:16 2021707
89 4,045 LSE 15:25:16 2021705
38 4,045 LSE 15:25:16 2021703
31 4,045 LSE 15:25:16 2021701
89 4,045 LSE 15:25:16 2021699
70 4,047 LSE 15:25:40 2022881
100 4,047 LSE 15:25:40 2022876
76 4,047 LSE 15:26:27 2024523
97 4,047 LSE 15:26:27 2024517
15 4,047 LSE 15:27:24 2026279
19 4,047 LSE 15:27:24 2026277
44 4,047 LSE 15:27:24 2026275
12 4,047 LSE 15:27:24 2026273
14 4,047 LSE 15:27:24 2026271
34 4,047 LSE 15:27:24 2026269
100 4,046 LSE 15:27:24 2026255
69 4,046 LSE 15:27:25 2026318
156 4,046 LSE 15:27:59 2026994
13 4,048 LSE 15:29:32 2029407
153 4,048 LSE 15:29:32 2029405
19 4,050 LSE 15:30:24 2030953
23 4,050 LSE 15:30:24 2030951
55 4,050 LSE 15:30:24 2030949
23 4,050 LSE 15:30:24 2030946
19 4,050 LSE 15:30:24 2030944
55 4,050 LSE 15:30:24 2030942
40 4,050 LSE 15:30:24 2030934
100 4,052 LSE 15:30:37 2031250
97 4,053 LSE 15:31:06 2032044
21 4,056 LSE 15:32:03 2033662
17 4,056 LSE 15:32:03 2033660
50 4,056 LSE 15:32:03 2033658
110 4,056 LSE 15:32:03 2033656
15 4,056 LSE 15:32:19 2034023
18 4,056 LSE 15:32:19 2034021
42 4,056 LSE 15:32:19 2034019
54 4,056 LSE 15:32:19 2034017
158 4,056 LSE 15:33:14 2035628
79 4,056 LSE 15:33:37 2036157
85 4,056 LSE 15:33:37 2036159
14 4,056 LSE 15:36:00 2039812
150 4,056 LSE 15:36:00 2039810
169 4,056 LSE 15:36:00 2039808
29 4,055 LSE 15:36:10 2040139
79 4,055 LSE 15:36:10 2040137
79 4,055 LSE 15:36:10 2040135
76 4,055 LSE 15:36:10 2040133
110 4,055 LSE 15:36:10 2040131
18 4,053 LSE 15:36:53 2041361
152 4,053 LSE 15:36:53 2041363
49 4,051 LSE 15:38:04 2043244
22 4,051 LSE 15:38:12 2043470
18 4,051 LSE 15:38:12 2043468
52 4,051 LSE 15:38:12 2043466
166 4,050 LSE 15:39:02 2044745
183 4,049 LSE 15:40:01 2046289
162 4,049 LSE 15:40:01 2046287
24 4,048 LSE 15:41:50 2049811
132 4,048 LSE 15:41:50 2049809
36 4,048 LSE 15:41:50 2049799
15 4,048 LSE 15:41:50 2049801
13 4,048 LSE 15:41:50 2049803
79 4,048 LSE 15:41:50 2049805
79 4,048 LSE 15:41:50 2049807
79 4,045 LSE 15:42:28 2050850
79 4,045 LSE 15:42:28 2050848
126 4,045 LSE 15:42:28 2050846
66 4,045 LSE 15:42:28 2050844
185 4,042 LSE 15:44:01 2053252
179 4,042 LSE 15:44:48 2054578
450 4,043 LSE 15:45:08 2055364
276 4,043 LSE 15:45:08 2055358
173 4,043 LSE 15:45:09 2055374
181 4,043 LSE 15:45:09 2055371
293 4,043 LSE 15:45:09 2055368
274 4,043 LSE 15:45:09 2055366
59 4,048 LSE 15:45:15 2055584
25 4,048 LSE 15:45:15 2055578
84 4,048 LSE 15:45:15 2055580
133 4,048 LSE 15:45:15 2055582
57 4,048 LSE 15:45:15 2055586
79 4,048 LSE 15:45:15 2055588
125 4,048 LSE 15:45:15 2055590
180 4,048 LSE 15:45:15 2055592
158 4,049 LSE 15:45:50 2056544
38 4,049 LSE 15:45:54 2056639
79 4,049 LSE 15:45:54 2056637
79 4,049 LSE 15:45:54 2056635
79 4,049 LSE 15:45:54 2056629
180 4,049 LSE 15:45:54 2056627
40 4,049 LSE 15:45:54 2056621
79 4,049 LSE 15:45:54 2056625
79 4,049 LSE 15:45:54 2056623
79 4,049 LSE 15:45:54 2056615
79 4,049 LSE 15:45:54 2056613
38 4,049 LSE 15:45:54 2056611
57 4,049 LSE 15:45:54 2056617
183 4,047 LSE 15:46:01 2056923
215 4,047 LSE 15:46:01 2056921
51 4,047 LSE 15:46:01 2056918
110 4,047 LSE 15:46:01 2056916
168 4,047 LSE 15:47:49 2060616
37 4,047 LSE 15:47:49 2060610
150 4,047 LSE 15:47:49 2060608
166 4,045 LSE 15:49:02 2062943
183 4,044 LSE 15:49:56 2064677
172 4,044 LSE 15:49:56 2064675
183 4,044 LSE 15:49:56 2064671
175 4,043 LSE 15:50:18 2065336
242 4,043 LSE 15:50:18 2065332
176 4,042 LSE 15:50:28 2065508
187 4,043 LSE 15:50:59 2066332
329 4,044 LSE 15:51:15 2066873
267 4,043 LSE 15:51:30 2067394
196 4,043 LSE 15:52:33 2069269
185 4,043 LSE 15:52:58 2069798
166 4,041 LSE 15:53:19 2070318
171 4,041 LSE 15:54:43 2072250
314 4,041 LSE 15:54:44 2072264
83 4,040 LSE 15:55:05 2072797
105 4,040 LSE 15:55:05 2072795
172 4,041 LSE 15:55:32 2073504
248 4,041 LSE 15:55:32 2073490
284 4,039 LSE 15:56:22 2074686
156 4,038 LSE 15:56:32 2074892
190 4,038 LSE 15:57:15 2075745
322 4,038 LSE 15:57:15 2075743
96 4,036 LSE 16:00:05 2081351
156 4,036 LSE 16:00:05 2081349
50 4,036 LSE 16:00:05 2081347
49 4,036 LSE 16:00:05 2081345
49 4,036 LSE 16:00:05 2081343
51 4,036 LSE 16:00:05 2081341
205 4,037 LSE 16:01:13 2084384
110 4,036 LSE 16:01:31 2084863
67 4,036 LSE 16:01:31 2084861
135 4,036 LSE 16:01:31 2084859
160 4,035 LSE 16:01:48 2085360
102 4,035 LSE 16:02:48 2087458
156 4,035 LSE 16:02:48 2087456
182 4,035 LSE 16:02:54 2087739
288 4,034 LSE 16:03:50 2089368
168 4,037 LSE 16:04:46 2091104
234 4,036 LSE 16:05:44 2092716
163 4,035 LSE 16:05:49 2092872
167 4,035 LSE 16:06:26 2093960
210 4,034 LSE 16:07:18 2095531
185 4,033 LSE 16:08:18 2097466
170 4,029 LSE 16:09:24 2099994
45 4,033 LSE 16:11:29 2104147
195 4,033 LSE 16:11:29 2104145
161 4,036 LSE 16:13:37 2108253
186 4,036 LSE 16:13:37 2108250
187 4,036 LSE 16:15:02 2110822
172 4,032 LSE 16:16:00 2112865
119 4,032 LSE 16:16:25 2113891
29 4,032 LSE 16:16:25 2113889
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
217 46.39 ISE 08:03:17 1554500
365 46.45 ISE 08:03:53 1555209
106 46.45 ISE 08:03:55 1555267
150 46.45 ISE 08:03:55 1555265
138 46.44 ISE 08:03:55 1555263
108 46.44 ISE 08:03:55 1555261
118 46.46 ISE 08:04:20 1555798
20 46.46 ISE 08:04:20 1555802
118 46.46 ISE 08:04:20 1555800
226 46.46 ISE 08:04:20 1555786
119 46.46 ISE 08:04:20 1555784
232 46.43 ISE 08:04:41 1556234
110 46.41 ISE 08:04:44 1556302
130 46.41 ISE 08:04:44 1556300
253 46.41 ISE 08:05:01 1556611
256 46.40 ISE 08:05:05 1556729
237 46.39 ISE 08:05:18 1557042
233 46.38 ISE 08:05:18 1557040
215 46.39 ISE 08:05:18 1557036
24 46.39 ISE 08:05:18 1557034
250 46.44 ISE 08:05:53 1557696
19 46.45 ISE 08:05:58 1557806
118 46.44 ISE 08:05:58 1557804
118 46.44 ISE 08:05:58 1557802
218 46.43 ISE 08:05:58 1557800
218 46.44 ISE 08:05:58 1557798
243 46.55 ISE 08:07:10 1559333
238 46.56 ISE 08:07:13 1559388
150 46.55 ISE 08:07:16 1559451
218 46.56 ISE 08:07:16 1559449
255 46.55 ISE 08:07:24 1559574
251 46.55 ISE 08:07:24 1559571
72 46.55 ISE 08:07:24 1559569
272 46.58 ISE 08:08:05 1560261
285 46.58 ISE 08:08:25 1560623
42 46.58 ISE 08:08:46 1561056
245 46.58 ISE 08:08:46 1561054
176 46.58 ISE 08:08:46 1561046
245 46.62 ISE 08:09:22 1561714
170 46.60 ISE 08:09:30 1561923
86 46.60 ISE 08:09:30 1561921
91 46.57 ISE 08:09:44 1562225
150 46.57 ISE 08:09:44 1562223
222 46.55 ISE 08:09:47 1562332
55 46.48 ISE 08:10:06 1562634
62 46.49 ISE 08:10:31 1563381
150 46.49 ISE 08:10:31 1563379
115 46.47 ISE 08:10:47 1563697
138 46.45 ISE 08:10:51 1563774
100 46.47 ISE 08:10:51 1563771
81 46.45 ISE 08:11:07 1564064
52 46.44 ISE 08:12:55 1566252
191 46.44 ISE 08:12:56 1566268
27 46.43 ISE 08:13:10 1566479
193 46.43 ISE 08:13:13 1566552
35 46.40 ISE 08:13:30 1567008
253 46.42 ISE 08:14:13 1567760
234 46.35 ISE 08:14:23 1567891
71 46.38 ISE 08:15:11 1568959
45 46.38 ISE 08:15:11 1568957
228 46.38 ISE 08:15:12 1568977
100 46.38 ISE 08:15:12 1568972
23 46.35 ISE 08:15:59 1569787
144 46.35 ISE 08:15:59 1569785
52 46.35 ISE 08:15:59 1569783
249 46.45 ISE 08:17:35 1571620
72 46.44 ISE 08:17:38 1571688
170 46.44 ISE 08:17:38 1571686
213 46.43 ISE 08:17:52 1572081
99 46.41 ISE 08:18:10 1572543
150 46.40 ISE 08:18:10 1572541
231 46.40 ISE 08:18:10 1572539
244 46.39 ISE 08:18:19 1572698
150 46.40 ISE 08:18:56 1573411
37 46.38 ISE 08:18:57 1573434
177 46.38 ISE 08:18:57 1573432
253 46.35 ISE 08:19:43 1574347
68 46.33 ISE 08:20:00 1574643
150 46.33 ISE 08:20:00 1574641
208 46.33 ISE 08:20:00 1574638
46 46.35 ISE 08:21:39 1576485
182 46.35 ISE 08:21:39 1576483
12 46.35 ISE 08:22:10 1577108
179 46.35 ISE 08:22:10 1577106
23 46.35 ISE 08:22:10 1577104
20 46.35 ISE 08:22:10 1577102
40 46.30 ISE 08:22:53 1577959
55 46.30 ISE 08:22:53 1577957
67 46.30 ISE 08:22:56 1578016
4 46.30 ISE 08:22:58 1578039
47 46.30 ISE 08:22:58 1578037
150 46.28 ISE 08:24:21 1579744
85 46.29 ISE 08:24:21 1579741
150 46.29 ISE 08:24:21 1579739
135 46.27 ISE 08:24:24 1579785
91 46.27 ISE 08:24:24 1579783
12 46.28 ISE 08:25:11 1580778
227 46.28 ISE 08:25:11 1580776
228 46.26 ISE 08:26:16 1582398
221 46.24 ISE 08:27:20 1583583
221 46.23 ISE 08:27:26 1583689
26 46.25 ISE 08:28:15 1585007
31 46.25 ISE 08:28:15 1584990
15 46.25 ISE 08:28:25 1585203
3 46.25 ISE 08:28:28 1585245
148 46.25 ISE 08:28:31 1585321
19 46.25 ISE 08:28:31 1585319
83 46.29 ISE 08:29:32 1586757
3 46.29 ISE 08:29:32 1586755
141 46.29 ISE 08:29:32 1586753
255 46.34 ISE 08:31:43 1590728
109 46.33 ISE 08:31:52 1590938
21 46.33 ISE 08:31:58 1591101
129 46.33 ISE 08:31:58 1591099
118 46.33 ISE 08:32:23 1591633
118 46.33 ISE 08:32:23 1591631
150 46.33 ISE 08:32:23 1591629
58 46.30 ISE 08:33:03 1592590
15 46.30 ISE 08:33:03 1592588
163 46.30 ISE 08:33:03 1592586
90 46.29 ISE 08:33:23 1593141
150 46.29 ISE 08:33:23 1593139
240 46.28 ISE 08:33:24 1593143
67 46.27 ISE 08:33:42 1593628
30 46.27 ISE 08:33:57 1594003
150 46.27 ISE 08:33:57 1594001
87 46.26 ISE 08:34:27 1594790
150 46.26 ISE 08:34:27 1594788
224 46.25 ISE 08:34:35 1594966
78 46.23 ISE 08:34:56 1595489
150 46.23 ISE 08:34:56 1595487
132 46.29 ISE 08:36:41 1598219
119 46.29 ISE 08:36:41 1598217
96 46.28 ISE 08:36:57 1598585
133 46.28 ISE 08:36:57 1598587
245 46.27 ISE 08:36:58 1598597
30 46.25 ISE 08:37:06 1598815
203 46.25 ISE 08:38:10 1600360
244 46.30 ISE 08:38:49 1601170
13 46.33 ISE 08:39:13 1601748
125 46.33 ISE 08:39:13 1601746
118 46.33 ISE 08:39:13 1601744
118 46.33 ISE 08:39:13 1601742
220 46.32 ISE 08:39:14 1601810
80 46.36 ISE 08:39:56 1602588
150 46.36 ISE 08:39:56 1602586
241 46.35 ISE 08:39:56 1602584
216 46.35 ISE 08:40:48 1603735
237 46.35 ISE 08:40:48 1603725
252 46.33 ISE 08:41:55 1605240
85 46.31 ISE 08:42:02 1605425
150 46.31 ISE 08:42:02 1605423
211 46.35 ISE 08:43:52 1608326
66 46.38 ISE 08:44:25 1609246
150 46.38 ISE 08:44:25 1609244
227 46.37 ISE 08:44:25 1609242
150 46.40 ISE 08:45:19 1610646
79 46.40 ISE 08:45:19 1610648
245 46.40 ISE 08:46:03 1611588
230 46.42 ISE 08:48:16 1614448
62 46.41 ISE 08:48:35 1614803
150 46.41 ISE 08:48:35 1614801
256 46.39 ISE 08:49:17 1615908
256 46.36 ISE 08:51:29 1619048
215 46.37 ISE 08:52:42 1620732
188 46.42 ISE 08:57:03 1627710
47 46.42 ISE 08:57:03 1627708
85 46.37 ISE 08:57:19 1628116
146 46.37 ISE 08:57:38 1628678
219 46.30 ISE 08:59:20 1631760
4 46.34 ISE 09:01:01 1634100
118 46.34 ISE 09:01:01 1634098
118 46.34 ISE 09:01:01 1634096
27 46.34 ISE 09:01:01 1634094
86 46.34 ISE 09:01:01 1634092
698 46.33 ISE 09:01:16 1634417
44 46.32 ISE 09:01:23 1634551
80 46.32 ISE 09:01:56 1634987
150 46.33 ISE 09:02:32 1635564
212 46.33 ISE 09:02:54 1635996
102 46.33 ISE 09:02:54 1635994
214 46.32 ISE 09:03:00 1636084
93 46.32 ISE 09:04:15 1637236
118 46.32 ISE 09:04:43 1637675
85 46.34 ISE 09:07:30 1640559
150 46.34 ISE 09:07:30 1640557
27 46.37 ISE 09:08:41 1643699
28 46.37 ISE 09:08:41 1643697
50 46.37 ISE 09:08:41 1643695
118 46.37 ISE 09:08:41 1643689
30 46.37 ISE 09:08:41 1643687
150 46.37 ISE 09:08:41 1643693
118 46.37 ISE 09:08:41 1643691
118 46.38 ISE 09:11:08 1646625
95 46.38 ISE 09:11:08 1646627
10 46.38 ISE 09:11:08 1646623
3 46.38 ISE 09:11:08 1646621
150 46.38 ISE 09:11:08 1646619
87 46.38 ISE 09:11:08 1646617
228 46.35 ISE 09:14:43 1650053
775 46.33 ISE 09:15:38 1651050
246 46.34 ISE 09:15:38 1651047
215 46.32 ISE 09:16:06 1651711
256 46.31 ISE 09:17:59 1653792
248 46.32 ISE 09:18:34 1654523
80 46.30 ISE 09:18:35 1654533
84 46.32 ISE 09:18:49 1654808
150 46.32 ISE 09:18:49 1654806
90 46.31 ISE 09:18:55 1654894
150 46.31 ISE 09:18:55 1654891
150 46.31 ISE 09:19:02 1655004
118 46.31 ISE 09:19:02 1655006
73 46.31 ISE 09:19:02 1655008
50 46.39 ISE 09:22:11 1658809
64 46.39 ISE 09:22:11 1658807
118 46.39 ISE 09:22:11 1658805
118 46.39 ISE 09:22:11 1658803
150 46.39 ISE 09:22:11 1658801
70 46.36 ISE 09:23:15 1659854
150 46.36 ISE 09:23:15 1659852
244 46.38 ISE 09:23:15 1659850
85 46.35 ISE 09:23:16 1659884
150 46.35 ISE 09:23:16 1659882
209 46.35 ISE 09:24:58 1661614
4 46.35 ISE 09:24:58 1661612
221 46.33 ISE 09:25:28 1662246
248 46.31 ISE 09:25:29 1662293
234 46.31 ISE 09:27:16 1664160
14 46.31 ISE 09:30:07 1667434
228 46.32 ISE 09:30:07 1667428
17 46.31 ISE 09:30:08 1667462
76 46.31 ISE 09:30:08 1667460
150 46.31 ISE 09:30:08 1667458
12 46.34 ISE 09:32:27 1669907
92 46.34 ISE 09:32:27 1669905
26 46.34 ISE 09:32:27 1669909
150 46.34 ISE 09:32:27 1669902
15 46.34 ISE 09:33:02 1670632
29 46.34 ISE 09:33:38 1671458
150 46.34 ISE 09:33:38 1671456
80 46.31 ISE 09:34:39 1672673
27 46.31 ISE 09:35:16 1673412
145 46.31 ISE 09:35:39 1673900
150 46.27 ISE 09:36:48 1675178
65 46.27 ISE 09:36:48 1675180
135 46.29 ISE 09:39:00 1677870
43 46.29 ISE 09:39:00 1677872
37 46.29 ISE 09:39:00 1677874
248 46.32 ISE 09:40:05 1679393
8 46.29 ISE 09:40:42 1680369
148 46.29 ISE 09:40:42 1680367
90 46.29 ISE 09:40:42 1680365
545 46.35 ISE 09:46:19 1687110
162 46.38 ISE 09:47:00 1687918
725 46.35 ISE 09:47:08 1688089
206 46.37 ISE 09:47:08 1688084
255 46.37 ISE 09:47:08 1688082
250 46.36 ISE 09:47:27 1688499
353 46.36 ISE 09:47:27 1688497
215 46.35 ISE 09:47:37 1688840
118 46.36 ISE 09:47:37 1688830
239 46.35 ISE 09:47:40 1688881
74 46.35 ISE 09:47:40 1688879
586 46.35 ISE 09:47:41 1688897
216 46.38 ISE 09:50:11 1693088
240 46.38 ISE 09:50:14 1693187
250 46.37 ISE 09:50:18 1693228
150 46.37 ISE 09:50:31 1693438
59 46.37 ISE 09:50:31 1693436
50 46.37 ISE 09:50:31 1693440
118 46.37 ISE 09:50:31 1693434
211 46.36 ISE 09:50:39 1693538
241 46.38 ISE 09:54:01 1696421
46 46.38 ISE 09:55:07 1697313
118 46.38 ISE 09:55:07 1697311
62 46.38 ISE 09:55:07 1697309
250 46.38 ISE 09:55:45 1697789
106 46.39 ISE 09:57:45 1699528
150 46.39 ISE 09:57:45 1699526
150 46.36 ISE 09:57:49 1699569
88 46.36 ISE 09:57:49 1699571
222 46.38 ISE 09:57:49 1699566
50 46.34 ISE 09:57:56 1699642
169 46.34 ISE 09:57:56 1699640
32 46.34 ISE 09:57:56 1699638
1 46.34 ISE 09:57:56 1699636
29 46.33 ISE 09:58:09 1699843
141 46.33 ISE 09:58:10 1699849
75 46.33 ISE 09:58:10 1699847
50 46.33 ISE 09:58:14 1699911
21 46.33 ISE 09:58:14 1699907
146 46.33 ISE 09:58:14 1699905
150 46.29 ISE 09:58:40 1700406
90 46.29 ISE 09:58:43 1700472
118 46.36 ISE 10:01:43 1703854
118 46.36 ISE 10:01:43 1703852
268 46.35 ISE 10:02:27 1704459
43 46.34 ISE 10:02:50 1704680
116 46.37 ISE 10:03:24 1705033
107 46.37 ISE 10:03:24 1705031
50 46.41 ISE 10:05:15 1706873
243 46.40 ISE 10:05:16 1706896
70 46.40 ISE 10:05:51 1707340
474 46.40 ISE 10:05:51 1707338
252 46.40 ISE 10:05:51 1707335
216 46.42 ISE 10:07:01 1708488
48 46.47 ISE 10:09:24 1710548
153 46.47 ISE 10:09:24 1710546
42 46.47 ISE 10:09:24 1710544
245 46.47 ISE 10:09:34 1710710
1 46.47 ISE 10:09:34 1710708
50 46.46 ISE 10:10:09 1711227
189 46.46 ISE 10:10:09 1711225
106 46.51 ISE 10:13:33 1713939
150 46.51 ISE 10:13:33 1713937
30 46.50 ISE 10:14:33 1714544
217 46.50 ISE 10:14:33 1714542
253 46.49 ISE 10:15:11 1715032
64 46.57 ISE 10:18:11 1717388
150 46.57 ISE 10:18:11 1717386
38 46.65 ISE 10:19:16 1718366
112 46.65 ISE 10:19:16 1718364
150 46.65 ISE 10:19:16 1718362
118 46.65 ISE 10:19:16 1718360
216 46.68 ISE 10:20:08 1719238
206 46.68 ISE 10:20:27 1719609
76 46.68 ISE 10:20:27 1719607
117 46.68 ISE 10:20:27 1719604
60 46.68 ISE 10:20:27 1719602
150 46.67 ISE 10:20:50 1719963
223 46.66 ISE 10:20:59 1720032
81 46.64 ISE 10:21:06 1720182
140 46.64 ISE 10:21:08 1720201
241 46.63 ISE 10:22:09 1721245
150 46.61 ISE 10:22:16 1721317
60 46.62 ISE 10:22:16 1721313
164 46.62 ISE 10:22:16 1721315
72 46.60 ISE 10:22:20 1721376
150 46.60 ISE 10:22:20 1721374
234 46.65 ISE 10:23:34 1722536
228 46.65 ISE 10:24:19 1722995
231 46.65 ISE 10:25:05 1723682
107 46.65 ISE 10:25:05 1723680
137 46.65 ISE 10:25:05 1723678
61 46.69 ISE 10:25:34 1724067
150 46.69 ISE 10:25:34 1724061
112 46.69 ISE 10:25:34 1724057
118 46.69 ISE 10:25:34 1724059
50 46.69 ISE 10:25:34 1724063
156 46.69 ISE 10:25:34 1724065
100 46.66 ISE 10:25:57 1724381
150 46.66 ISE 10:25:57 1724379
247 46.65 ISE 10:26:34 1724926
207 46.64 ISE 10:29:38 1727582
45 46.63 ISE 10:31:37 1729138
150 46.63 ISE 10:31:37 1729136
45 46.63 ISE 10:31:47 1729242
21 46.63 ISE 10:31:47 1729244
118 46.63 ISE 10:31:47 1729246
117 46.63 ISE 10:31:47 1729248
214 46.65 ISE 10:34:11 1730851
115 46.69 ISE 10:39:09 1736113
150 46.69 ISE 10:39:09 1736107
118 46.69 ISE 10:39:09 1736105
118 46.69 ISE 10:39:09 1736111
50 46.69 ISE 10:39:09 1736109
85 46.68 ISE 10:39:09 1736103
9 46.68 ISE 10:39:09 1736097
21 46.68 ISE 10:39:09 1736095
24 46.68 ISE 10:39:09 1736093
67 46.68 ISE 10:39:09 1736091
78 46.69 ISE 10:41:19 1737838
150 46.69 ISE 10:41:19 1737836
97 46.68 ISE 10:41:22 1737924
146 46.68 ISE 10:41:22 1737922
61 46.66 ISE 10:41:49 1738246
150 46.66 ISE 10:41:49 1738244
236 46.66 ISE 10:44:07 1739975
118 46.72 ISE 10:47:25 1742507
118 46.72 ISE 10:47:25 1742505
30 46.72 ISE 10:47:25 1742509
105 46.71 ISE 10:47:25 1742492
24 46.73 ISE 10:49:33 1744207
150 46.73 ISE 10:49:33 1744204
42 46.73 ISE 10:49:33 1744202
210 46.73 ISE 10:50:44 1745372
263 46.72 ISE 10:51:18 1745759
235 46.71 ISE 10:51:26 1745838
264 46.72 ISE 10:54:44 1748107
150 46.72 ISE 10:55:01 1748227
60 46.72 ISE 10:55:01 1748229
233 46.71 ISE 10:55:35 1748594
212 46.71 ISE 10:56:14 1749017
150 46.69 ISE 10:58:14 1750363
89 46.69 ISE 10:58:15 1750368
90 46.65 ISE 11:00:17 1751922
150 46.65 ISE 11:00:17 1751920
104 46.60 ISE 11:09:43 1758211
150 46.60 ISE 11:09:43 1758209
246 46.62 ISE 11:10:53 1759100
243 46.61 ISE 11:12:43 1759954
1 46.62 ISE 11:14:57 1761520
222 46.62 ISE 11:14:57 1761518
247 46.62 ISE 11:17:28 1763061
150 46.60 ISE 11:18:20 1763546
116 46.60 ISE 11:18:20 1763544
85 46.60 ISE 11:18:20 1763542
59 46.60 ISE 11:18:20 1763540
149 46.60 ISE 11:18:20 1763538
1 46.60 ISE 11:18:20 1763536
213 46.60 ISE 11:18:20 1763534
118 46.59 ISE 11:19:07 1764141
96 46.59 ISE 11:19:08 1764146
85 46.61 ISE 11:21:39 1765910
150 46.61 ISE 11:21:39 1765908
73 46.57 ISE 11:25:16 1768189
251 46.58 ISE 11:27:53 1769663
26 46.55 ISE 11:28:47 1770310
256 46.57 ISE 11:30:44 1771797
81 46.57 ISE 11:33:10 1773128
248 46.58 ISE 11:33:10 1773126
134 46.57 ISE 11:33:32 1773327
1 46.57 ISE 11:33:34 1773338
203 46.62 ISE 11:36:15 1775154
1 46.62 ISE 11:36:49 1775459
256 46.62 ISE 11:36:49 1775457
15 46.62 ISE 11:36:49 1775455
72 46.67 ISE 11:40:24 1778387
150 46.67 ISE 11:40:24 1778385
83 46.67 ISE 11:40:24 1778369
156 46.67 ISE 11:40:24 1778367
103 46.66 ISE 11:40:29 1778552
39 46.66 ISE 11:41:00 1778794
77 46.66 ISE 11:41:10 1778912
222 46.70 ISE 11:45:15 1781710
17 46.68 ISE 11:45:29 1781880
202 46.68 ISE 11:45:29 1781878
27 46.68 ISE 11:48:37 1783704
145 46.68 ISE 11:48:37 1783702
50 46.68 ISE 11:48:37 1783700
144 46.68 ISE 11:48:37 1783698
150 46.68 ISE 11:48:37 1783696
256 46.70 ISE 11:51:14 1785563
243 46.69 ISE 11:51:28 1785746
150 46.70 ISE 11:53:23 1787226
28 46.70 ISE 11:53:23 1787228
51 46.70 ISE 11:53:23 1787222
28 46.68 ISE 11:56:11 1789000
144 46.68 ISE 11:56:11 1788998
40 46.68 ISE 11:56:11 1788996
257 46.69 ISE 11:56:11 1788994
237 46.66 ISE 11:57:44 1790009
24 46.67 ISE 11:59:03 1790797
183 46.67 ISE 11:59:03 1790795
223 46.67 ISE 12:05:51 1795985
139 46.67 ISE 12:07:12 1797132
12 46.67 ISE 12:07:20 1797205
21 46.67 ISE 12:07:20 1797203
33 46.67 ISE 12:07:20 1797201
21 46.67 ISE 12:07:26 1797275
117 46.65 ISE 12:10:45 1799344
101 46.65 ISE 12:10:45 1799342
215 46.65 ISE 12:14:29 1801677
1 46.65 ISE 12:14:44 1801800
68 46.63 ISE 12:18:40 1804504
150 46.63 ISE 12:18:40 1804502
16 46.61 ISE 12:23:17 1807358
202 46.61 ISE 12:23:17 1807360
236 46.56 ISE 12:26:37 1809158
150 46.57 ISE 12:27:53 1809924
170 46.58 ISE 12:29:57 1811272
65 46.58 ISE 12:29:57 1811270
118 46.63 ISE 12:37:52 1815884
150 46.63 ISE 12:38:06 1816093
72 46.63 ISE 12:38:21 1816250
171 46.63 ISE 12:38:21 1816248
254 46.62 ISE 12:38:44 1816464
255 46.59 ISE 12:43:17 1819014
158 46.56 ISE 12:44:37 1819806
67 46.56 ISE 12:44:37 1819804
230 46.55 ISE 12:49:02 1822120
130 46.55 ISE 12:56:15 1827009
119 46.55 ISE 12:56:15 1827007
13 46.55 ISE 12:56:15 1827004
228 46.54 ISE 12:56:28 1827196
1 46.54 ISE 12:56:28 1827194
73 46.57 ISE 12:59:17 1828934
37 46.57 ISE 12:59:17 1828928
128 46.57 ISE 12:59:17 1828932
135 46.57 ISE 12:59:17 1828930
29 46.55 ISE 13:03:14 1831482
67 46.55 ISE 13:03:55 1831785
150 46.58 ISE 13:05:29 1832866
116 46.58 ISE 13:05:37 1832963
128 46.58 ISE 13:05:37 1832961
150 46.58 ISE 13:05:37 1832959
161 46.54 ISE 13:08:13 1834661
63 46.54 ISE 13:08:13 1834659
128 46.55 ISE 13:12:47 1837730
150 46.55 ISE 13:12:47 1837728
24 46.55 ISE 13:12:47 1837734
135 46.55 ISE 13:12:47 1837732
147 46.57 ISE 13:17:57 1841228
8 46.57 ISE 13:18:17 1841502
37 46.57 ISE 13:18:17 1841500
15 46.57 ISE 13:18:17 1841498
57 46.57 ISE 13:18:29 1841699
10 46.57 ISE 13:18:29 1841697
135 46.59 ISE 13:20:57 1843718
150 46.59 ISE 13:20:57 1843716
231 46.58 ISE 13:24:46 1845996
178 46.60 ISE 13:25:57 1846873
59 46.60 ISE 13:25:57 1846875
81 46.60 ISE 13:26:07 1846972
150 46.60 ISE 13:26:07 1846970
80 46.60 ISE 13:26:07 1846967
31 46.60 ISE 13:26:07 1846965
107 46.59 ISE 13:28:39 1848930
150 46.59 ISE 13:28:39 1848928
48 46.58 ISE 13:31:14 1851525
128 46.58 ISE 13:31:14 1851523
135 46.58 ISE 13:31:14 1851521
238 46.57 ISE 13:31:49 1851981
69 46.57 ISE 13:34:16 1854069
74 46.57 ISE 13:34:16 1854067
20 46.57 ISE 13:34:16 1854065
135 46.57 ISE 13:34:16 1854063
128 46.57 ISE 13:34:16 1854061
150 46.57 ISE 13:34:16 1854059
272 46.57 ISE 13:34:16 1854057
381 46.58 ISE 13:34:37 1854293
133 46.60 ISE 13:35:22 1854915
47 46.60 ISE 13:35:22 1854919
238 46.60 ISE 13:35:22 1854917
67 46.60 ISE 13:35:22 1854909
91 46.60 ISE 13:35:22 1854913
97 46.60 ISE 13:35:22 1854911
150 46.59 ISE 13:35:37 1855100
74 46.61 ISE 13:36:56 1856081
90 46.61 ISE 13:36:56 1856079
152 46.61 ISE 13:36:56 1856077
160 46.61 ISE 13:36:56 1856075
1 46.61 ISE 13:36:56 1856073
134 46.61 ISE 13:36:56 1856071
122 46.61 ISE 13:36:56 1856069
53 46.61 ISE 13:37:07 1856300
191 46.61 ISE 13:37:07 1856298
148 46.61 ISE 13:37:07 1856292
96 46.61 ISE 13:37:07 1856290
178 46.61 ISE 13:37:07 1856294
160 46.61 ISE 13:37:07 1856296
135 46.61 ISE 13:37:37 1856737
111 46.61 ISE 13:37:37 1856735
139 46.61 ISE 13:37:37 1856733
46 46.61 ISE 13:37:37 1856739
151 46.61 ISE 13:38:37 1857789
79 46.61 ISE 13:38:37 1857793
160 46.61 ISE 13:38:37 1857791
336 46.61 ISE 13:38:51 1857924
112 46.61 ISE 13:38:51 1857922
22 46.61 ISE 13:38:51 1857920
256 46.60 ISE 13:39:50 1859061
71 46.60 ISE 13:40:28 1859582
150 46.60 ISE 13:41:11 1859980
176 46.60 ISE 13:41:11 1859976
231 46.59 ISE 13:41:22 1860113
135 46.59 ISE 13:43:28 1861833
150 46.59 ISE 13:43:28 1861831
160 46.59 ISE 13:43:28 1861835
235 46.59 ISE 13:43:28 1861829
228 46.59 ISE 13:45:57 1863841
198 46.59 ISE 13:45:57 1863839
58 46.59 ISE 13:45:57 1863837
95 46.60 ISE 13:48:02 1865800
135 46.60 ISE 13:48:02 1865796
150 46.60 ISE 13:48:02 1865794
160 46.60 ISE 13:48:02 1865798
208 46.59 ISE 13:48:05 1865877
237 46.59 ISE 13:50:03 1867882
150 46.62 ISE 13:51:49 1869716
81 46.62 ISE 13:51:49 1869718
160 46.62 ISE 13:51:50 1869726
150 46.62 ISE 13:51:50 1869724
135 46.62 ISE 13:51:50 1869722
136 46.62 ISE 13:51:50 1869720
80 46.63 ISE 13:53:32 1871458
160 46.63 ISE 13:53:32 1871456
135 46.63 ISE 13:53:32 1871454
241 46.62 ISE 13:54:09 1871986
48 46.59 ISE 13:54:58 1872862
150 46.59 ISE 13:54:58 1872864
40 46.59 ISE 13:54:58 1872866
95 46.60 ISE 13:56:40 1874436
223 46.60 ISE 13:56:40 1874412
6 46.60 ISE 13:56:40 1874410
213 46.61 ISE 13:58:16 1875797
4 46.61 ISE 13:58:16 1875795
114 46.61 ISE 14:00:48 1878476
121 46.61 ISE 14:00:48 1878474
149 46.62 ISE 14:03:04 1880513
160 46.63 ISE 14:03:43 1881224
83 46.63 ISE 14:04:48 1882478
150 46.63 ISE 14:04:48 1882476
169 46.63 ISE 14:04:48 1882437
160 46.63 ISE 14:04:48 1882439
143 46.67 ISE 14:05:15 1882920
82 46.67 ISE 14:05:15 1882918
39 46.67 ISE 14:05:15 1882916
130 46.67 ISE 14:05:15 1882914
82 46.67 ISE 14:05:15 1882912
144 46.69 ISE 14:05:28 1883181
73 46.69 ISE 14:05:28 1883179
70 46.69 ISE 14:05:28 1883183
48 46.69 ISE 14:05:28 1883177
160 46.69 ISE 14:05:28 1883175
121 46.69 ISE 14:05:28 1883173
67 46.69 ISE 14:05:31 1883241
150 46.69 ISE 14:05:31 1883239
160 46.69 ISE 14:05:37 1883326
45 46.69 ISE 14:05:37 1883324
32 46.69 ISE 14:05:37 1883322
218 46.69 ISE 14:05:58 1883593
73 46.70 ISE 14:06:10 1883818
150 46.70 ISE 14:06:10 1883816
255 46.70 ISE 14:06:26 1884043
150 46.70 ISE 14:06:30 1884123
169 46.70 ISE 14:06:30 1884112
150 46.70 ISE 14:06:30 1884110
13 46.70 ISE 14:06:30 1884114
92 46.70 ISE 14:06:31 1884149
160 46.70 ISE 14:06:31 1884147
169 46.70 ISE 14:06:31 1884145
209 46.69 ISE 14:06:32 1884158
200 46.69 ISE 14:07:41 1885088
209 46.69 ISE 14:07:41 1885086
243 46.68 ISE 14:07:50 1885296
91 46.66 ISE 14:10:37 1888012
146 46.66 ISE 14:10:37 1888014
72 46.66 ISE 14:11:07 1888435
69 46.66 ISE 14:11:07 1888433
150 46.66 ISE 14:11:07 1888431
160 46.66 ISE 14:11:07 1888429
169 46.66 ISE 14:11:07 1888427
103 46.68 ISE 14:12:00 1889255
130 46.68 ISE 14:12:00 1889253
50 46.68 ISE 14:13:14 1890280
77 46.68 ISE 14:13:14 1890284
100 46.68 ISE 14:13:14 1890282
160 46.70 ISE 14:15:24 1892180
169 46.70 ISE 14:15:24 1892178
150 46.70 ISE 14:15:24 1892176
172 46.69 ISE 14:15:27 1892231
84 46.69 ISE 14:15:27 1892229
215 46.68 ISE 14:15:34 1892296
149 46.67 ISE 14:16:13 1892890
91 46.67 ISE 14:16:13 1892888
214 46.66 ISE 14:16:30 1893126
232 46.66 ISE 14:17:11 1893636
101 46.69 ISE 14:18:43 1895105
238 46.69 ISE 14:18:44 1895159
131 46.69 ISE 14:18:44 1895157
60 46.68 ISE 14:19:26 1896014
6 46.68 ISE 14:20:19 1896974
84 46.68 ISE 14:20:28 1897132
61 46.68 ISE 14:20:46 1897383
169 46.68 ISE 14:20:50 1897471
71 46.68 ISE 14:20:50 1897473
43 46.68 ISE 14:20:50 1897465
184 46.68 ISE 14:20:50 1897462
7 46.68 ISE 14:20:50 1897460
62 46.68 ISE 14:23:41 1900003
209 46.70 ISE 14:24:03 1900292
157 46.70 ISE 14:24:06 1900338
150 46.70 ISE 14:24:06 1900336
50 46.70 ISE 14:24:06 1900334
169 46.70 ISE 14:24:06 1900332
237 46.70 ISE 14:24:06 1900330
169 46.70 ISE 14:24:53 1901167
54 46.70 ISE 14:24:53 1901171
160 46.70 ISE 14:24:53 1901169
217 46.69 ISE 14:25:00 1901316
84 46.66 ISE 14:26:03 1902362
150 46.66 ISE 14:26:03 1902360
30 46.63 ISE 14:27:05 1903627
154 46.63 ISE 14:27:10 1903695
24 46.63 ISE 14:27:16 1903785
8 46.63 ISE 14:27:44 1904301
26 46.63 ISE 14:27:44 1904299
228 46.62 ISE 14:28:59 1905865
167 46.60 ISE 14:29:02 1905996
29 46.60 ISE 14:29:02 1905994
29 46.60 ISE 14:29:02 1905998
197 46.64 ISE 14:30:27 1911048
83 46.64 ISE 14:30:27 1911046
91 46.64 ISE 14:30:40 1911469
150 46.64 ISE 14:30:40 1911467
256 46.63 ISE 14:30:40 1911465
66 46.64 ISE 14:30:59 1912206
169 46.64 ISE 14:30:59 1912202
149 46.64 ISE 14:30:59 1912200
160 46.64 ISE 14:30:59 1912204
226 46.63 ISE 14:30:59 1912194
35 46.63 ISE 14:31:24 1913630
169 46.63 ISE 14:31:24 1913628
160 46.63 ISE 14:31:24 1913626
239 46.58 ISE 14:31:50 1914365
227 46.58 ISE 14:32:27 1915814
150 46.61 ISE 14:33:27 1917713
169 46.61 ISE 14:33:27 1917715
160 46.61 ISE 14:33:27 1917717
12 46.61 ISE 14:33:27 1917719
50 46.61 ISE 14:33:27 1917711
160 46.61 ISE 14:33:27 1917707
150 46.61 ISE 14:33:27 1917709
169 46.61 ISE 14:33:27 1917705
25 46.61 ISE 14:33:27 1917701
67 46.61 ISE 14:33:27 1917703
64 46.62 ISE 14:34:05 1918827
150 46.61 ISE 14:34:05 1918825
112 46.61 ISE 14:34:05 1918823
160 46.61 ISE 14:34:05 1918821
169 46.61 ISE 14:34:05 1918819
221 46.61 ISE 14:34:05 1918815
250 46.59 ISE 14:34:27 1919453
22 46.59 ISE 14:35:07 1920678
169 46.60 ISE 14:35:21 1921260
160 46.60 ISE 14:35:21 1921262
150 46.60 ISE 14:35:21 1921264
50 46.60 ISE 14:35:21 1921266
129 46.59 ISE 14:35:43 1921811
27 46.59 ISE 14:35:43 1921809
32 46.59 ISE 14:35:43 1921806
58 46.59 ISE 14:35:44 1921820
169 46.61 ISE 14:36:27 1923496
160 46.61 ISE 14:36:27 1923494
453 46.65 ISE 14:37:50 1925841
150 46.65 ISE 14:37:57 1926071
160 46.65 ISE 14:37:57 1926061
169 46.65 ISE 14:37:57 1926063
87 46.65 ISE 14:37:57 1926065
185 46.65 ISE 14:37:57 1926067
122 46.65 ISE 14:37:57 1926069
53 46.62 ISE 14:38:12 1926634
86 46.62 ISE 14:38:12 1926632
91 46.62 ISE 14:38:12 1926610
257 46.60 ISE 14:38:33 1927241
150 46.58 ISE 14:39:17 1928594
150 46.58 ISE 14:39:20 1928697
88 46.58 ISE 14:39:20 1928695
149 46.58 ISE 14:39:20 1928693
160 46.58 ISE 14:39:22 1928749
169 46.58 ISE 14:39:22 1928747
150 46.58 ISE 14:39:22 1928745
52 46.58 ISE 14:39:43 1929418
150 46.58 ISE 14:39:43 1929416
169 46.58 ISE 14:39:43 1929414
128 46.58 ISE 14:39:57 1929763
225 46.58 ISE 14:39:57 1929761
208 46.57 ISE 14:40:06 1930129
5 46.57 ISE 14:40:06 1930127
126 46.55 ISE 14:40:31 1930901
61 46.55 ISE 14:40:31 1930899
160 46.55 ISE 14:40:31 1930903
8 46.54 ISE 14:40:38 1931309
9 46.54 ISE 14:40:38 1931306
150 46.54 ISE 14:40:38 1931299
89 46.54 ISE 14:40:38 1931297
241 46.51 ISE 14:41:02 1932169
8 46.51 ISE 14:41:07 1932358
16 46.51 ISE 14:42:07 1934378
150 46.50 ISE 14:42:07 1934376
121 46.50 ISE 14:42:07 1934374
45 46.51 ISE 14:42:07 1934380
45 46.51 ISE 14:42:07 1934382
15 46.51 ISE 14:42:07 1934384
160 46.50 ISE 14:42:07 1934372
126 46.50 ISE 14:42:07 1934370
55 46.51 ISE 14:42:17 1934612
45 46.51 ISE 14:42:17 1934610
101 46.51 ISE 14:42:17 1934608
160 46.51 ISE 14:42:17 1934614
45 46.54 ISE 14:42:57 1935686
72 46.54 ISE 14:42:57 1935684
130 46.54 ISE 14:42:57 1935688
33 46.54 ISE 14:43:09 1935967
160 46.54 ISE 14:43:09 1935965
126 46.54 ISE 14:43:09 1935963
224 46.53 ISE 14:43:31 1936492
10 46.53 ISE 14:43:31 1936490
126 46.53 ISE 14:44:02 1937187
129 46.53 ISE 14:44:02 1937189
104 46.53 ISE 14:44:02 1937175
105 46.53 ISE 14:44:02 1937173
90 46.49 ISE 14:44:42 1938306
160 46.49 ISE 14:44:42 1938304
226 46.49 ISE 14:44:42 1938302
209 46.48 ISE 14:45:30 1939939
241 46.49 ISE 14:45:30 1939919
135 46.46 ISE 14:46:14 1941391
14 46.46 ISE 14:46:14 1941395
160 46.46 ISE 14:46:14 1941393
74 46.46 ISE 14:46:14 1941385
7 46.46 ISE 14:46:14 1941389
150 46.46 ISE 14:46:14 1941387
105 46.47 ISE 14:46:58 1942686
126 46.47 ISE 14:46:58 1942688
128 46.49 ISE 14:47:53 1944295
40 46.49 ISE 14:48:01 1944481
160 46.49 ISE 14:48:01 1944479
400 46.49 ISE 14:48:01 1944477
246 46.51 ISE 14:48:30 1945427
138 46.51 ISE 14:48:39 1945639
83 46.51 ISE 14:48:39 1945637
228 46.50 ISE 14:49:13 1946607
150 46.53 ISE 14:49:56 1947899
21 46.53 ISE 14:49:56 1947901
285 46.53 ISE 14:50:02 1948193
37 46.53 ISE 14:50:02 1948191
70 46.55 ISE 14:50:50 1949536
150 46.55 ISE 14:50:50 1949534
220 46.54 ISE 14:50:52 1949647
29 46.53 ISE 14:51:05 1950085
83 46.54 ISE 14:51:05 1950071
160 46.54 ISE 14:51:05 1950075
126 46.54 ISE 14:51:05 1950073
16 46.53 ISE 14:51:05 1950081
50 46.54 ISE 14:51:05 1950077
200 46.53 ISE 14:51:05 1950083
40 46.54 ISE 14:51:05 1950079
210 46.54 ISE 14:51:05 1950068
28 46.52 ISE 14:51:50 1951558
160 46.53 ISE 14:51:54 1951674
126 46.53 ISE 14:51:54 1951672
150 46.52 ISE 14:51:57 1951786
31 46.52 ISE 14:52:00 1952110
160 46.53 ISE 14:53:04 1954321
150 46.53 ISE 14:53:04 1954325
126 46.53 ISE 14:53:04 1954323
26 46.59 ISE 14:54:02 1956031
160 46.59 ISE 14:54:02 1956029
400 46.59 ISE 14:54:02 1956027
126 46.59 ISE 14:54:02 1956025
160 46.58 ISE 14:54:02 1956023
126 46.58 ISE 14:54:02 1956021
150 46.58 ISE 14:54:02 1956019
233 46.55 ISE 14:54:38 1957196
150 46.57 ISE 14:55:30 1958737
150 46.57 ISE 14:55:31 1958820
101 46.57 ISE 14:55:31 1958822
150 46.57 ISE 14:55:36 1959012
126 46.57 ISE 14:55:36 1959009
28 46.57 ISE 14:55:36 1959014
92 46.57 ISE 14:55:58 1960082
150 46.57 ISE 14:55:58 1960080
86 46.57 ISE 14:57:17 1963043
126 46.57 ISE 14:57:17 1963041
150 46.57 ISE 14:57:17 1963039
160 46.57 ISE 14:57:17 1963037
45 46.57 ISE 14:57:17 1963035
400 46.58 ISE 14:58:16 1964654
150 46.59 ISE 15:00:00 1968244
233 46.59 ISE 15:00:05 1970250
253 46.60 ISE 15:00:05 1970246
247 46.61 ISE 15:00:05 1970244
281 46.61 ISE 15:00:16 1970751
176 46.61 ISE 15:00:25 1971165
346 46.60 ISE 15:00:27 1971238
221 46.60 ISE 15:00:43 1971956
230 46.60 ISE 15:00:43 1971954
113 46.63 ISE 15:01:07 1973563
67 46.63 ISE 15:01:07 1973565
88 46.63 ISE 15:01:07 1973567
237 46.62 ISE 15:01:11 1973750
13 46.62 ISE 15:01:11 1973747
29 46.62 ISE 15:01:27 1974345
150 46.62 ISE 15:01:27 1974343
74 46.62 ISE 15:01:27 1974341
255 46.61 ISE 15:01:31 1974460
183 46.60 ISE 15:01:34 1974590
66 46.60 ISE 15:01:34 1974587
211 46.59 ISE 15:01:36 1974791
1 46.59 ISE 15:01:37 1974838
123 46.59 ISE 15:02:21 1976665
234 46.58 ISE 15:02:22 1976865
109 46.59 ISE 15:02:22 1976817
236 46.58 ISE 15:02:32 1977227
83 46.57 ISE 15:02:50 1977857
126 46.57 ISE 15:02:50 1977855
87 46.57 ISE 15:02:50 1977851
150 46.57 ISE 15:02:50 1977849
150 46.56 ISE 15:03:04 1978547
63 46.56 ISE 15:03:04 1978545
35 46.56 ISE 15:03:08 1978713
189 46.55 ISE 15:03:19 1979075
116 46.55 ISE 15:03:33 1979434
20 46.55 ISE 15:03:33 1979430
219 46.58 ISE 15:04:55 1982276
97 46.60 ISE 15:05:10 1983010
120 46.60 ISE 15:05:10 1983008
400 46.60 ISE 15:05:10 1983006
234 46.59 ISE 15:05:12 1983125
101 46.58 ISE 15:05:20 1983402
132 46.58 ISE 15:05:21 1983417
45 46.57 ISE 15:06:04 1984781
165 46.57 ISE 15:06:04 1984779
25 46.57 ISE 15:06:27 1985384
150 46.57 ISE 15:06:27 1985382
120 46.57 ISE 15:06:27 1985380
120 46.57 ISE 15:06:30 1985473
150 46.57 ISE 15:06:30 1985471
242 46.56 ISE 15:06:40 1985736
18 46.56 ISE 15:06:40 1985734
108 46.53 ISE 15:06:59 1986370
108 46.53 ISE 15:06:59 1986368
150 46.52 ISE 15:07:06 1986596
86 46.52 ISE 15:07:06 1986598
120 46.51 ISE 15:08:14 1988798
126 46.51 ISE 15:08:14 1988796
69 46.51 ISE 15:08:42 1989778
150 46.50 ISE 15:08:44 1989892
249 46.50 ISE 15:08:44 1989890
120 46.50 ISE 15:08:44 1989888
15 46.50 ISE 15:08:44 1989894
88 46.51 ISE 15:08:44 1989886
100 46.51 ISE 15:08:44 1989884
229 46.50 ISE 15:09:15 1990944
20 46.50 ISE 15:09:15 1990942
38 46.49 ISE 15:09:31 1991463
1 46.49 ISE 15:09:42 1991694
120 46.49 ISE 15:09:42 1991692
126 46.49 ISE 15:09:42 1991690
111 46.49 ISE 15:09:42 1991688
70 46.49 ISE 15:09:42 1991686
247 46.48 ISE 15:10:25 1993145
244 46.47 ISE 15:10:28 1993200
120 46.51 ISE 15:11:28 1994835
150 46.51 ISE 15:11:28 1994833
119 46.50 ISE 15:11:44 1995265
219 46.53 ISE 15:12:11 1996052
150 46.53 ISE 15:12:27 1996619
132 46.52 ISE 15:12:33 1996768
70 46.53 ISE 15:12:33 1996762
150 46.53 ISE 15:12:33 1996760
101 46.52 ISE 15:13:16 1997970
120 46.52 ISE 15:13:16 1997968
126 46.52 ISE 15:13:16 1997966
247 46.52 ISE 15:13:16 1997964
79 46.52 ISE 15:13:16 1997962
62 46.53 ISE 15:14:00 1999161
120 46.53 ISE 15:14:00 1999159
126 46.53 ISE 15:14:00 1999157
126 46.52 ISE 15:14:00 1999155
257 46.52 ISE 15:14:00 1999146
105 46.50 ISE 15:14:47 2000367
150 46.50 ISE 15:14:47 2000365
226 46.50 ISE 15:15:11 2001063
117 46.49 ISE 15:15:14 2001209
150 46.49 ISE 15:15:14 2001207
256 46.49 ISE 15:15:14 2001204
84 46.48 ISE 15:16:10 2002586
173 46.48 ISE 15:16:10 2002588
95 46.47 ISE 15:16:20 2002905
126 46.47 ISE 15:16:20 2002903
104 46.47 ISE 15:16:20 2002898
150 46.47 ISE 15:16:20 2002896
78 46.41 ISE 15:16:31 2003403
150 46.41 ISE 15:16:31 2003401
54 46.38 ISE 15:17:06 2004268
25 46.38 ISE 15:17:06 2004266
89 46.39 ISE 15:17:27 2004873
126 46.39 ISE 15:17:27 2004871
42 46.39 ISE 15:17:27 2004865
120 46.39 ISE 15:17:27 2004867
150 46.39 ISE 15:17:27 2004869
257 46.37 ISE 15:18:58 2007352
120 46.37 ISE 15:19:10 2007806
45 46.37 ISE 15:19:10 2007808
150 46.37 ISE 15:19:10 2007812
126 46.37 ISE 15:19:10 2007810
308 46.37 ISE 15:19:10 2007814
9 46.36 ISE 15:19:10 2007804
12 46.36 ISE 15:19:10 2007789
150 46.36 ISE 15:19:10 2007787
45 46.36 ISE 15:19:10 2007785
69 46.30 ISE 15:20:31 2010619
150 46.30 ISE 15:20:31 2010617
9 46.30 ISE 15:20:31 2010615
206 46.30 ISE 15:20:43 2010966
97 46.30 ISE 15:20:43 2010964
5 46.30 ISE 15:20:43 2010962
145 46.30 ISE 15:20:43 2010960
50 46.29 ISE 15:21:02 2011652
25 46.29 ISE 15:21:02 2011650
150 46.29 ISE 15:21:02 2011644
84 46.29 ISE 15:21:02 2011646
150 46.28 ISE 15:21:16 2012152
43 46.28 ISE 15:21:16 2012150
34 46.28 ISE 15:21:19 2012270
116 46.28 ISE 15:21:19 2012267
103 46.28 ISE 15:21:20 2012324
150 46.27 ISE 15:21:54 2013443
16 46.27 ISE 15:21:54 2013445
125 46.27 ISE 15:21:55 2013465
126 46.27 ISE 15:21:55 2013463
50 46.27 ISE 15:21:55 2013461
167 46.24 ISE 15:22:35 2014596
8 46.24 ISE 15:22:43 2014908
246 46.24 ISE 15:22:43 2014906
53 46.24 ISE 15:22:43 2014904
105 46.23 ISE 15:23:23 2016386
103 46.23 ISE 15:23:23 2016384
236 46.22 ISE 15:23:30 2016703
158 46.20 ISE 15:23:47 2017284
82 46.20 ISE 15:23:48 2017325
118 46.20 ISE 15:24:35 2019192
150 46.20 ISE 15:24:35 2019194
248 46.19 ISE 15:24:43 2020191
143 46.23 ISE 15:25:34 2022536
13 46.23 ISE 15:25:35 2022551
63 46.23 ISE 15:25:35 2022543
82 46.23 ISE 15:25:40 2022885
150 46.23 ISE 15:25:40 2022883
150 46.23 ISE 15:25:40 2022879
150 46.23 ISE 15:25:40 2022820
150 46.23 ISE 15:25:45 2023081
48 46.23 ISE 15:25:45 2023083
224 46.23 ISE 15:25:45 2023079
75 46.22 ISE 15:25:49 2023248
74 46.22 ISE 15:25:49 2023245
20 46.22 ISE 15:25:49 2023243
48 46.22 ISE 15:26:24 2024435
232 46.21 ISE 15:26:29 2024589
221 46.21 ISE 15:26:56 2025357
219 46.21 ISE 15:27:24 2026259
1 46.21 ISE 15:27:24 2026257
126 46.21 ISE 15:27:37 2026578
120 46.21 ISE 15:27:37 2026580
150 46.21 ISE 15:27:37 2026582
50 46.21 ISE 15:27:37 2026584
27 46.21 ISE 15:27:37 2026586
54 46.20 ISE 15:28:21 2027668
8 46.20 ISE 15:28:21 2027665
33 46.20 ISE 15:28:25 2027735
150 46.20 ISE 15:28:25 2027733
120 46.22 ISE 15:29:32 2029415
37 46.22 ISE 15:29:32 2029417
126 46.22 ISE 15:29:32 2029413
159 46.22 ISE 15:29:32 2029411
150 46.22 ISE 15:29:32 2029409
70 46.21 ISE 15:29:33 2029427
4 46.22 ISE 15:29:33 2029425
120 46.22 ISE 15:29:33 2029423
126 46.22 ISE 15:29:33 2029421
200 46.21 ISE 15:29:33 2029419
126 46.28 ISE 15:30:37 2031252
126 46.30 ISE 15:31:18 2032406
120 46.30 ISE 15:31:18 2032408
93 46.30 ISE 15:31:18 2032410
296 46.30 ISE 15:31:18 2032401
236 46.30 ISE 15:31:18 2032399
150 46.32 ISE 15:32:03 2033667
85 46.32 ISE 15:32:03 2033665
215 46.33 ISE 15:32:30 2034416
150 46.33 ISE 15:32:54 2034908
18 46.33 ISE 15:32:54 2034906
150 46.33 ISE 15:32:54 2034904
81 46.33 ISE 15:32:54 2034902
45 46.33 ISE 15:32:54 2034900
150 46.33 ISE 15:32:54 2034896
22 46.32 ISE 15:33:14 2035632
150 46.32 ISE 15:33:14 2035630
150 46.33 ISE 15:33:14 2035542
120 46.33 ISE 15:33:14 2035544
126 46.33 ISE 15:33:14 2035546
30 46.32 ISE 15:33:14 2035534
13 46.32 ISE 15:33:14 2035536
224 46.31 ISE 15:33:37 2036149
63 46.30 ISE 15:33:41 2036209
1 46.30 ISE 15:33:54 2036573
150 46.30 ISE 15:33:54 2036571
89 46.30 ISE 15:34:35 2037704
150 46.30 ISE 15:34:35 2037702
86 46.33 ISE 15:35:12 2038591
84 46.33 ISE 15:35:13 2038603
115 46.33 ISE 15:35:18 2038800
50 46.33 ISE 15:35:18 2038798
150 46.33 ISE 15:35:18 2038796
120 46.33 ISE 15:35:18 2038793
126 46.33 ISE 15:35:18 2038791
87 46.33 ISE 15:35:18 2038789
63 46.33 ISE 15:35:18 2038787
220 46.32 ISE 15:35:18 2038783
286 46.30 ISE 15:36:00 2039820
126 46.31 ISE 15:36:00 2039814
5 46.31 ISE 15:36:00 2039818
120 46.31 ISE 15:36:00 2039816
173 46.29 ISE 15:36:10 2040150
3 46.29 ISE 15:36:10 2040148
33 46.29 ISE 15:36:10 2040146
4 46.29 ISE 15:36:10 2040144
39 46.29 ISE 15:36:10 2040142
120 46.26 ISE 15:36:53 2041381
120 46.26 ISE 15:36:53 2041383
5 46.26 ISE 15:36:53 2041385
254 46.28 ISE 15:36:53 2041373
208 46.28 ISE 15:36:53 2041343
31 46.28 ISE 15:36:53 2041341
85 46.28 ISE 15:37:37 2042615
50 46.28 ISE 15:37:37 2042613
150 46.28 ISE 15:37:37 2042611
98 46.28 ISE 15:37:37 2042617
120 46.28 ISE 15:37:37 2042609
126 46.28 ISE 15:37:37 2042607
7 46.26 ISE 15:37:44 2042835
43 46.26 ISE 15:37:44 2042839
171 46.26 ISE 15:37:44 2042837
144 46.25 ISE 15:39:07 2044885
50 46.25 ISE 15:39:07 2044883
84 46.25 ISE 15:39:07 2044881
120 46.25 ISE 15:39:07 2044877
126 46.25 ISE 15:39:07 2044875
150 46.25 ISE 15:39:07 2044879
50 46.25 ISE 15:39:28 2045344
88 46.25 ISE 15:39:28 2045346
30 46.25 ISE 15:39:28 2045348
15 46.25 ISE 15:39:28 2045350
120 46.25 ISE 15:39:28 2045342
150 46.25 ISE 15:39:28 2045340
126 46.25 ISE 15:39:28 2045338
150 46.24 ISE 15:39:28 2045336
111 46.24 ISE 15:40:01 2046224
126 46.24 ISE 15:40:01 2046222
14 46.24 ISE 15:40:01 2046211
44 46.24 ISE 15:40:01 2046209
213 46.22 ISE 15:40:11 2046749
70 46.19 ISE 15:40:43 2048045
106 46.19 ISE 15:40:43 2048043
45 46.19 ISE 15:40:43 2048041
220 46.19 ISE 15:41:28 2049358
120 46.16 ISE 15:43:23 2052145
126 46.16 ISE 15:43:23 2052143
150 46.16 ISE 15:43:23 2052141
257 46.15 ISE 15:44:01 2053249
150 46.15 ISE 15:45:07 2055319
120 46.15 ISE 15:45:07 2055317
74 46.15 ISE 15:45:07 2055315
97 46.15 ISE 15:45:07 2055313
47 46.15 ISE 15:45:07 2055321
150 46.15 ISE 15:45:07 2055304
45 46.15 ISE 15:45:07 2055302
120 46.15 ISE 15:45:07 2055306
29 46.15 ISE 15:45:07 2055308
126 46.15 ISE 15:45:07 2055298
150 46.15 ISE 15:45:07 2055296
49 46.15 ISE 15:45:07 2055294
71 46.15 ISE 15:45:07 2055287
150 46.15 ISE 15:45:07 2055285
150 46.21 ISE 15:45:41 2056269
156 46.21 ISE 15:45:50 2056533
150 46.21 ISE 15:45:50 2056531
94 46.21 ISE 15:45:54 2056671
72 46.22 ISE 15:45:54 2056669
150 46.22 ISE 15:45:54 2056667
82 46.22 ISE 15:45:54 2056633
130 46.22 ISE 15:45:54 2056631
1,865 46.23 ISE 15:45:54 2056619
26 46.22 ISE 15:45:57 2056771
89 46.22 ISE 15:45:57 2056769
126 46.22 ISE 15:45:57 2056767
129 46.22 ISE 15:45:57 2056765
45 46.22 ISE 15:45:57 2056757
45 46.22 ISE 15:45:57 2056755
50 46.22 ISE 15:45:57 2056752
126 46.22 ISE 15:45:57 2056750
245 46.22 ISE 15:45:57 2056748
62 46.21 ISE 15:45:58 2056820
91 46.21 ISE 15:46:01 2056928
150 46.21 ISE 15:46:01 2056926
152 46.21 ISE 15:46:13 2057597
120 46.21 ISE 15:46:13 2057595
112 46.21 ISE 15:46:13 2057593
35 46.21 ISE 15:46:13 2057591
100 46.20 ISE 15:47:45 2060526
237 46.20 ISE 15:47:49 2060620
90 46.20 ISE 15:47:49 2060614
54 46.20 ISE 15:47:49 2060612
111 46.19 ISE 15:48:52 2062704
126 46.19 ISE 15:48:52 2062702
217 46.19 ISE 15:48:52 2062671
225 46.16 ISE 15:49:55 2064664
15 46.15 ISE 15:49:56 2064683
120 46.15 ISE 15:49:56 2064681
126 46.15 ISE 15:49:56 2064679
214 46.16 ISE 15:49:56 2064673
255 46.14 ISE 15:50:18 2065334
1 46.14 ISE 15:50:28 2065512
1 46.14 ISE 15:50:28 2065510
30 46.15 ISE 15:51:13 2066805
202 46.15 ISE 15:51:14 2066833
198 46.15 ISE 15:51:14 2066831
326 46.16 ISE 15:51:18 2066934
120 46.16 ISE 15:51:23 2067049
126 46.16 ISE 15:51:23 2067047
214 46.16 ISE 15:51:23 2067044
148 46.15 ISE 15:51:30 2067410
84 46.15 ISE 15:51:30 2067408
120 46.15 ISE 15:51:30 2067406
126 46.15 ISE 15:51:30 2067404
2 46.14 ISE 15:51:30 2067402
89 46.15 ISE 15:51:30 2067398
61 46.15 ISE 15:51:30 2067396
189 46.15 ISE 15:51:30 2067400
59 46.14 ISE 15:52:33 2069277
45 46.14 ISE 15:52:33 2069275
120 46.14 ISE 15:52:33 2069273
119 46.14 ISE 15:52:33 2069271
400 46.14 ISE 15:53:03 2069948
71 46.14 ISE 15:53:03 2069946
120 46.14 ISE 15:53:03 2069950
34 46.14 ISE 15:53:03 2069952
50 46.10 ISE 15:53:52 2071205
57 46.10 ISE 15:53:52 2071203
190 46.10 ISE 15:53:52 2071178
201 46.10 ISE 15:54:01 2071332
20 46.10 ISE 15:54:19 2071712
119 46.10 ISE 15:54:19 2071714
120 46.10 ISE 15:54:19 2071716
82 46.10 ISE 15:54:19 2071718
253 46.10 ISE 15:54:19 2071709
226 46.12 ISE 15:54:58 2072592
22 46.13 ISE 15:54:58 2072587
400 46.13 ISE 15:54:58 2072585
119 46.15 ISE 15:55:53 2073894
120 46.15 ISE 15:55:53 2073896
150 46.15 ISE 15:55:53 2073898
76 46.15 ISE 15:55:53 2073900
150 46.15 ISE 15:55:53 2073892
119 46.15 ISE 15:55:53 2073890
120 46.15 ISE 15:55:53 2073888
45 46.15 ISE 15:55:53 2073886
62 46.11 ISE 15:56:22 2074690
249 46.11 ISE 15:56:22 2074688
222 46.12 ISE 15:56:22 2074644
248 46.10 ISE 15:56:34 2074951
120 46.11 ISE 15:57:03 2075492
119 46.11 ISE 15:57:03 2075490
400 46.11 ISE 15:57:03 2075488
209 46.10 ISE 15:57:59 2076717
50 46.09 ISE 15:58:01 2076870
166 46.09 ISE 15:58:02 2076883
10 46.09 ISE 15:58:02 2076872
27 46.09 ISE 15:58:02 2076874
133 46.08 ISE 15:58:03 2077147
119 46.08 ISE 15:58:03 2077145
147 46.08 ISE 15:58:03 2077143
82 46.08 ISE 15:58:03 2077013
62 46.07 ISE 15:58:30 2077829
2 46.07 ISE 15:58:30 2077827
150 46.07 ISE 15:58:30 2077822
123 46.07 ISE 15:58:36 2077935
91 46.07 ISE 15:58:36 2077939
15 46.07 ISE 15:58:36 2077937
150 46.05 ISE 16:00:03 2081169
119 46.05 ISE 16:00:03 2081167
120 46.05 ISE 16:00:03 2081165
76 46.07 ISE 16:00:14 2082190
45 46.07 ISE 16:00:14 2082188
119 46.07 ISE 16:00:14 2082186
150 46.07 ISE 16:00:14 2082184
21 46.07 ISE 16:00:23 2082482
24 46.07 ISE 16:00:36 2082963
162 46.07 ISE 16:00:39 2083031
120 46.07 ISE 16:00:43 2083109
119 46.07 ISE 16:00:43 2083107
28 46.07 ISE 16:00:43 2083103
226 46.07 ISE 16:00:43 2083105
120 46.07 ISE 16:01:02 2083990
89 46.07 ISE 16:01:02 2083988
45 46.07 ISE 16:01:02 2083986
400 46.07 ISE 16:01:13 2084417
48 46.07 ISE 16:01:13 2084389
400 46.07 ISE 16:01:13 2084387
7 46.05 ISE 16:01:30 2084847
211 46.05 ISE 16:01:34 2084976
400 46.05 ISE 16:01:47 2085349
64 46.05 ISE 16:01:47 2085351
400 46.05 ISE 16:02:54 2087741
400 46.05 ISE 16:02:54 2087638
74 46.05 ISE 16:02:54 2087634
45 46.05 ISE 16:02:54 2087627
120 46.04 ISE 16:03:06 2088174
92 46.04 ISE 16:03:06 2088172
215 46.04 ISE 16:03:06 2088170
45 46.04 ISE 16:03:13 2088402
160 46.04 ISE 16:03:13 2088406
45 46.04 ISE 16:03:13 2088404
119 46.04 ISE 16:03:13 2088408
84 46.04 ISE 16:03:13 2088410
1,231 46.07 ISE 16:03:56 2089640
219 46.07 ISE 16:03:56 2089638
150 46.07 ISE 16:04:04 2089974
55 46.07 ISE 16:04:04 2089976
120 46.07 ISE 16:04:04 2089978
118 46.07 ISE 16:04:04 2089980
165 46.07 ISE 16:04:04 2089982
96 46.07 ISE 16:04:04 2089984
45 46.07 ISE 16:04:04 2089972
34 46.07 ISE 16:04:04 2089970
113 46.06 ISE 16:04:04 2089968
150 46.06 ISE 16:04:04 2089966
64 46.07 ISE 16:04:24 2090601
120 46.07 ISE 16:04:24 2090599
118 46.07 ISE 16:04:24 2090597
150 46.07 ISE 16:04:24 2090595
3 46.07 ISE 16:04:24 2090593
45 46.07 ISE 16:04:24 2090591
55 46.07 ISE 16:04:24 2090589
63 46.07 ISE 16:04:47 2091122
54 46.07 ISE 16:04:47 2091120
96 46.07 ISE 16:04:47 2091118
92 46.07 ISE 16:04:48 2091158
166 46.07 ISE 16:04:48 2091156
120 46.07 ISE 16:04:48 2091154
118 46.07 ISE 16:04:48 2091152
150 46.07 ISE 16:04:48 2091150
150 46.05 ISE 16:05:45 2092750
118 46.05 ISE 16:05:45 2092746
120 46.05 ISE 16:05:45 2092748
255 46.05 ISE 16:05:45 2092742
197 46.05 ISE 16:05:45 2092740
172 46.05 ISE 16:05:54 2092981
93 46.05 ISE 16:05:54 2092979
74 46.05 ISE 16:05:54 2092977
21 46.05 ISE 16:05:54 2092975
400 46.05 ISE 16:06:28 2094020
326 46.05 ISE 16:06:29 2094037
218 46.03 ISE 16:06:56 2094865
400 46.03 ISE 16:07:18 2095538
116 46.03 ISE 16:07:18 2095540
139 46.02 ISE 16:08:11 2097212
211 46.02 ISE 16:08:11 2097210
150 46.02 ISE 16:08:11 2097214
56 46.02 ISE 16:08:12 2097261
150 46.02 ISE 16:08:12 2097259
148 46.02 ISE 16:08:12 2097257
19 46.02 ISE 16:08:12 2097255
311 46.02 ISE 16:08:12 2097253
150 46.01 ISE 16:08:53 2098485
148 46.01 ISE 16:08:53 2098483
248 46.00 ISE 16:08:55 2098631
84 46.00 ISE 16:09:08 2099075
226 46.00 ISE 16:09:08 2099077
244 45.99 ISE 16:09:17 2099473
222 45.97 ISE 16:09:21 2099751
210 45.97 ISE 16:09:53 2100847
141 45.97 ISE 16:10:23 2102067
111 45.97 ISE 16:10:28 2102242
150 45.97 ISE 16:10:45 2102675
148 45.97 ISE 16:10:45 2102673
148 46.00 ISE 16:11:02 2103167
4 46.00 ISE 16:11:02 2103169
150 46.00 ISE 16:11:02 2103165
8 46.00 ISE 16:11:06 2103487
24 46.00 ISE 16:11:06 2103485
45 46.00 ISE 16:11:06 2103483
150 46.00 ISE 16:11:06 2103481
191 46.00 ISE 16:11:06 2103479
150 46.00 ISE 16:11:06 2103477
148 46.00 ISE 16:11:06 2103475
63 45.99 ISE 16:11:06 2103467
93 45.99 ISE 16:11:06 2103469
148 46.00 ISE 16:11:34 2104295
57 46.00 ISE 16:11:34 2104299
150 46.00 ISE 16:11:34 2104297
16 46.01 ISE 16:12:30 2105943
251 46.02 ISE 16:12:30 2105941
261 46.02 ISE 16:12:54 2106647
55 46.02 ISE 16:12:54 2106645
191 46.05 ISE 16:13:05 2107443
148 46.05 ISE 16:13:10 2107562
187 46.05 ISE 16:13:10 2107568
150 46.05 ISE 16:13:10 2107564
96 46.05 ISE 16:13:10 2107566
37 46.05 ISE 16:13:10 2107572
150 46.05 ISE 16:13:10 2107570
54 46.04 ISE 16:13:10 2107560
50 46.05 ISE 16:13:10 2107558
47 46.05 ISE 16:13:37 2108261
187 46.05 ISE 16:13:37 2108259
150 46.05 ISE 16:13:37 2108257
148 46.05 ISE 16:13:37 2108255
72 46.06 ISE 16:14:44 2110156
89 46.06 ISE 16:14:44 2110154
150 46.06 ISE 16:14:44 2110151
183 46.06 ISE 16:14:44 2110149
45 46.06 ISE 16:14:44 2110147
183 46.06 ISE 16:14:51 2110416
150 46.06 ISE 16:14:51 2110414
150 46.06 ISE 16:14:51 2110412
95 46.06 ISE 16:14:51 2110409
150 46.06 ISE 16:14:51 2110407
215 46.03 ISE 16:15:16 2111386
150 46.02 ISE 16:15:24 2111705
77 46.02 ISE 16:15:24 2111708
120 46.02 ISE 16:15:24 2111699
100 46.02 ISE 16:15:24 2111697
99 46.01 ISE 16:15:48 2112574
129 46.01 ISE 16:15:48 2112572
19 46.01 ISE 16:15:48 2112570
150 46.01 ISE 16:15:48 2112568
47 46.01 ISE 16:15:48 2112566
63 46.00 ISE 16:16:10 2113489
400 46.00 ISE 16:16:10 2113487
150 46.00 ISE 16:16:10 2113485
5 45.99 ISE 16:16:27 2114071
150 45.99 ISE 16:16:27 2114069
55 45.99 ISE 16:16:27 2114067
93 45.99 ISE 16:16:27 2114060
125 45.99 ISE 16:16:27 2114058
240 46.00 ISE 16:16:45 2114599
3 46.00 ISE 16:16:45 2114570
87 46.00 ISE 16:16:45 2114568
107 46.00 ISE 16:16:45 2114565
9 46.00 ISE 16:16:47 2114633
150 46.00 ISE 16:17:02 2115171
115 46.00 ISE 16:17:02 2115173
227 45.99 ISE 16:17:09 2115494
70 45.99 ISE 16:17:33 2116209
150 45.99 ISE 16:17:33 2116207
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 POSNKQBBCBKDOQKRecent 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