REG - CRH PLC - Transaction in Own Shares
06/04/2023 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:20230406:nRSF5554Va&default-theme=true
RNS Number : 5554V CRH PLC 06 April 2023
6(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 5(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: 277,802 98,218
Highest price paid per share: €45.8400 GBp 4,016.0000
Lowest price paid per share: €43.4400 GBp 3,807.0000
Volume weighted average price paid: €44.2589 GBp 3,889.2219
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29 June 2023 following its announcement on
31 March 2023 and were effected by CRH's broker as part of the Programme
announced on 31 March 2023.
Following settlement of the above transactions CRH will hold 10,537,403 of its
ordinary shares in treasury which represents 1.401% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 741,602,935 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 5(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: 05/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.2589 277,802
London Stock Exchange (XLON) GBp 3,889.2219 98,218
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
106 4,011 LSE 08:02:52 551947
155 4,011 LSE 08:02:54 551978
60 4,011 LSE 08:02:54 551976
91 4,013 LSE 08:03:39 552893
76 4,013 LSE 08:03:39 552891
178 4,010 LSE 08:04:19 553661
171 4,007 LSE 08:04:29 553915
207 4,006 LSE 08:04:47 554224
174 4,003 LSE 08:05:10 554591
76 4,015 LSE 08:08:24 558259
301 4,015 LSE 08:08:24 558257
175 4,015 LSE 08:08:24 558249
169 4,013 LSE 08:08:25 558288
3 4,013 LSE 08:08:25 558276
172 4,012 LSE 08:08:54 558598
23 4,011 LSE 08:09:02 558765
150 4,011 LSE 08:09:02 558762
23 4,008 LSE 08:09:25 559231
7 4,008 LSE 08:09:31 559360
150 4,008 LSE 08:09:31 559358
113 4,002 LSE 08:11:15 561898
76 4,002 LSE 08:11:15 561896
62 4,005 LSE 08:12:27 563444
92 4,005 LSE 08:12:27 563442
31 4,006 LSE 08:14:05 565646
82 4,006 LSE 08:14:05 565644
82 4,006 LSE 08:14:05 565642
177 4,004 LSE 08:16:19 568886
235 4,006 LSE 08:16:19 568882
158 4,007 LSE 08:16:19 568880
172 4,011 LSE 08:17:17 569934
186 4,012 LSE 08:18:00 570745
218 4,011 LSE 08:18:30 571350
180 4,016 LSE 08:21:02 574072
178 4,016 LSE 08:21:02 574070
158 4,015 LSE 08:21:22 574578
70 4,013 LSE 08:22:37 575750
97 4,013 LSE 08:22:37 575748
174 4,011 LSE 08:22:38 575803
178 4,010 LSE 08:23:50 576871
82 4,011 LSE 08:24:11 577208
77 4,011 LSE 08:24:11 577210
162 4,007 LSE 08:26:07 579388
172 4,000 LSE 08:27:46 581401
180 3,996 LSE 08:28:57 582702
191 3,992 LSE 08:30:01 584357
175 3,991 LSE 08:30:19 585102
29 3,987 LSE 08:30:32 585706
150 3,987 LSE 08:30:32 585704
61 4,000 LSE 08:33:04 589754
111 4,000 LSE 08:33:04 589747
170 4,001 LSE 08:33:04 589736
42 4,005 LSE 08:34:17 591219
82 4,005 LSE 08:34:17 591221
30 4,005 LSE 08:34:17 591225
82 4,005 LSE 08:34:17 591223
52 4,005 LSE 08:34:17 591227
23 4,004 LSE 08:34:17 591217
150 4,004 LSE 08:34:17 591215
102 3,992 LSE 08:47:23 606841
82 3,992 LSE 08:47:23 606839
82 3,992 LSE 08:47:23 606837
48 3,990 LSE 08:47:34 606985
118 3,990 LSE 08:47:34 606983
99 3,988 LSE 08:47:39 607161
89 3,988 LSE 08:48:32 608116
191 3,983 LSE 08:51:17 611773
166 3,982 LSE 08:51:23 612012
171 3,976 LSE 08:55:48 617729
179 3,973 LSE 08:57:00 619167
4 3,974 LSE 08:59:03 621739
1 3,974 LSE 08:59:03 621737
150 3,974 LSE 08:59:03 621741
7 3,974 LSE 08:59:03 621743
1 3,970 LSE 09:00:40 623862
10 3,971 LSE 09:00:40 623850
150 3,971 LSE 09:00:40 623848
160 3,963 LSE 09:03:56 627866
140 3,963 LSE 09:03:57 627875
183 3,963 LSE 09:03:57 627873
180 3,962 LSE 09:04:00 627933
228 3,962 LSE 09:04:01 627939
21 3,961 LSE 09:04:48 628697
114 3,961 LSE 09:04:48 628693
54 3,961 LSE 09:04:48 628695
128 3,965 LSE 09:06:31 630883
54 3,965 LSE 09:06:31 630885
179 3,964 LSE 09:07:00 631538
8 3,964 LSE 09:07:00 631536
15 3,963 LSE 09:09:35 634793
16 3,963 LSE 09:09:35 634791
150 3,963 LSE 09:09:35 634789
110 3,961 LSE 09:12:03 637610
52 3,961 LSE 09:12:03 637608
187 3,959 LSE 09:12:19 637939
52 3,956 LSE 09:14:08 640020
52 3,955 LSE 09:14:12 640094
34 3,953 LSE 09:14:31 640483
150 3,953 LSE 09:14:31 640481
156 3,953 LSE 09:17:44 644551
173 3,953 LSE 09:17:44 644545
186 3,953 LSE 09:18:29 645408
17 3,955 LSE 09:19:41 647177
45 3,955 LSE 09:19:41 647175
83 3,955 LSE 09:19:41 647173
83 3,955 LSE 09:19:41 647171
109 3,954 LSE 09:19:41 647169
44 3,954 LSE 09:19:41 647167
25 3,951 LSE 09:20:07 647855
27 3,951 LSE 09:20:07 647849
1 3,951 LSE 09:20:07 647847
4 3,951 LSE 09:20:07 647853
25 3,951 LSE 09:20:07 647851
150 3,950 LSE 09:20:19 648376
32 3,950 LSE 09:20:19 648378
257 3,950 LSE 09:22:02 650504
97 3,948 LSE 09:22:16 650775
19 3,948 LSE 09:22:35 651159
150 3,948 LSE 09:22:35 651157
70 3,948 LSE 09:22:35 651155
42 3,946 LSE 09:23:03 651716
83 3,946 LSE 09:23:03 651714
111 3,948 LSE 09:25:00 653823
45 3,948 LSE 09:25:00 653821
47 3,947 LSE 09:25:31 654447
49 3,945 LSE 09:26:36 655601
83 3,945 LSE 09:26:36 655599
113 3,946 LSE 09:27:19 656395
45 3,946 LSE 09:27:19 656393
22 3,947 LSE 09:29:19 659049
83 3,947 LSE 09:29:19 659047
83 3,947 LSE 09:29:19 659045
106 3,947 LSE 09:29:19 659041
67 3,947 LSE 09:29:19 659043
47 3,944 LSE 09:30:59 661222
83 3,944 LSE 09:30:59 661220
50 3,945 LSE 09:31:45 662331
83 3,944 LSE 09:32:00 662835
83 3,944 LSE 09:32:00 662833
177 3,947 LSE 09:36:23 668714
179 3,943 LSE 09:37:07 669892
82 3,942 LSE 09:38:00 671184
100 3,942 LSE 09:38:00 671182
174 3,942 LSE 09:39:03 672867
29 3,942 LSE 09:39:05 672908
5 3,942 LSE 09:39:06 672964
5 3,942 LSE 09:39:11 673057
83 3,945 LSE 09:40:10 674949
83 3,945 LSE 09:40:10 674947
59 3,945 LSE 09:40:10 674945
16 3,944 LSE 09:40:32 675652
62 3,944 LSE 09:40:32 675650
83 3,944 LSE 09:40:32 675648
83 3,944 LSE 09:40:32 675646
171 3,943 LSE 09:40:32 675644
23 3,946 LSE 09:41:39 677210
29 3,947 LSE 09:41:40 677227
155 3,947 LSE 09:41:41 677256
177 3,946 LSE 09:41:44 677339
100 3,947 LSE 09:41:44 677329
83 3,947 LSE 09:41:44 677331
184 3,946 LSE 09:41:44 677327
28 3,946 LSE 09:42:08 678151
149 3,946 LSE 09:42:08 678149
169 3,947 LSE 09:43:05 679925
83 3,947 LSE 09:43:14 680163
83 3,947 LSE 09:43:14 680161
5 3,947 LSE 09:43:14 680159
42 3,944 LSE 09:43:22 680389
10 3,945 LSE 09:43:22 680381
83 3,945 LSE 09:43:22 680379
83 3,945 LSE 09:43:22 680377
132 3,944 LSE 09:44:03 681141
185 3,943 LSE 09:44:05 681197
83 3,941 LSE 09:46:13 684154
184 3,940 LSE 09:46:34 684657
24 3,939 LSE 09:47:18 685762
83 3,939 LSE 09:47:18 685760
63 3,939 LSE 09:47:18 685758
188 3,929 LSE 09:49:30 689377
120 3,932 LSE 09:51:22 692525
65 3,932 LSE 09:51:22 692523
50 3,933 LSE 09:52:30 693931
178 3,933 LSE 09:52:46 694136
118 3,933 LSE 09:52:46 694122
59 3,934 LSE 09:53:04 694531
193 3,934 LSE 09:53:10 694633
59 3,934 LSE 09:53:10 694631
20 3,933 LSE 09:54:14 695789
185 3,932 LSE 09:54:28 696004
72 3,932 LSE 09:54:48 696394
40 3,933 LSE 09:56:15 697921
358 3,933 LSE 09:56:15 697919
25 3,933 LSE 09:56:15 697917
166 3,933 LSE 09:56:15 697909
116 3,932 LSE 09:56:50 698584
39 3,932 LSE 09:57:17 699328
125 3,925 LSE 09:57:38 699795
102 3,926 LSE 09:58:48 701088
67 3,926 LSE 09:59:01 701336
11 3,929 LSE 10:00:49 704119
150 3,929 LSE 10:00:49 704117
22 3,929 LSE 10:00:49 704115
150 3,930 LSE 10:02:19 705932
28 3,930 LSE 10:02:22 706015
40 3,929 LSE 10:02:23 706028
148 3,929 LSE 10:02:30 706107
77 3,928 LSE 10:02:36 706202
104 3,928 LSE 10:02:36 706200
194 3,927 LSE 10:02:50 706510
202 3,928 LSE 10:02:50 706508
104 3,928 LSE 10:02:50 706506
107 3,934 LSE 10:08:38 713066
55 3,934 LSE 10:10:00 714876
38 3,934 LSE 10:10:00 714874
104 3,934 LSE 10:10:00 714872
104 3,934 LSE 10:10:00 714870
23 3,933 LSE 10:10:00 714868
178 3,935 LSE 10:10:00 714866
17 3,932 LSE 10:10:22 715345
6 3,932 LSE 10:10:32 715547
69 3,932 LSE 10:11:28 716669
50 3,932 LSE 10:11:28 716667
43 3,932 LSE 10:11:30 716706
158 3,934 LSE 10:13:25 718973
104 3,936 LSE 10:14:15 719689
55 3,936 LSE 10:14:15 719687
93 3,938 LSE 10:15:32 721092
61 3,936 LSE 10:18:12 724319
17 3,938 LSE 10:19:23 725668
62 3,938 LSE 10:19:23 725666
63 3,938 LSE 10:20:32 727241
171 3,937 LSE 10:20:34 727269
183 3,935 LSE 10:21:06 727921
76 3,934 LSE 10:21:26 728424
29 3,934 LSE 10:21:26 728420
72 3,934 LSE 10:21:26 728422
48 3,931 LSE 10:24:26 731601
104 3,931 LSE 10:24:26 731599
179 3,928 LSE 10:25:47 733294
68 3,928 LSE 10:28:29 736862
123 3,928 LSE 10:28:32 737038
160 3,927 LSE 10:30:08 739836
183 3,927 LSE 10:33:01 742904
154 3,926 LSE 10:33:30 743589
168 3,931 LSE 10:38:12 748775
168 3,933 LSE 10:40:11 752652
168 3,932 LSE 10:40:49 753418
166 3,933 LSE 10:41:46 754784
178 3,932 LSE 10:43:01 756343
159 3,939 LSE 10:46:09 760980
279 3,938 LSE 10:47:07 762144
159 3,939 LSE 10:49:04 764309
169 3,938 LSE 10:51:28 767746
174 3,937 LSE 10:51:47 768233
342 3,935 LSE 10:52:30 769281
193 3,935 LSE 10:52:30 769279
42 3,931 LSE 10:54:38 772215
28 3,930 LSE 10:54:39 772250
98 3,930 LSE 10:54:39 772248
97 3,930 LSE 10:54:39 772246
38 3,930 LSE 10:54:39 772244
217 3,929 LSE 11:00:02 780770
234 3,929 LSE 11:00:02 780768
51 3,930 LSE 11:00:02 780750
39 3,930 LSE 11:00:27 781144
149 3,930 LSE 11:00:27 781142
177 3,929 LSE 11:04:47 783925
4 3,929 LSE 11:04:55 783999
84 3,929 LSE 11:04:55 783997
84 3,929 LSE 11:04:55 783995
178 3,924 LSE 11:08:15 786154
184 3,924 LSE 11:09:01 786618
206 3,927 LSE 11:11:12 788257
166 3,927 LSE 11:12:15 788931
38 3,926 LSE 11:12:51 789477
84 3,926 LSE 11:12:51 789475
63 3,924 LSE 11:16:30 792928
98 3,924 LSE 11:16:30 792926
72 3,924 LSE 11:16:30 792924
25 3,924 LSE 11:16:30 792922
37 3,924 LSE 11:16:30 792920
54 3,924 LSE 11:16:30 792914
115 3,924 LSE 11:16:30 792916
5 3,924 LSE 11:16:30 792918
189 3,922 LSE 11:16:36 793015
151 3,923 LSE 11:16:36 792987
31 3,923 LSE 11:16:36 792985
186 3,921 LSE 11:16:38 793036
178 3,921 LSE 11:17:51 793713
80 3,921 LSE 11:17:55 793740
289 3,927 LSE 11:19:30 795216
268 3,926 LSE 11:19:42 795326
167 3,924 LSE 11:20:15 795831
183 3,923 LSE 11:21:37 796739
280 3,922 LSE 11:22:27 797317
48 3,921 LSE 11:24:21 798421
128 3,921 LSE 11:24:21 798419
76 3,921 LSE 11:24:22 798444
88 3,921 LSE 11:24:22 798429
171 3,921 LSE 11:26:38 799858
132 3,924 LSE 11:32:10 803558
52 3,924 LSE 11:32:10 803556
201 3,923 LSE 11:34:09 804661
17 3,922 LSE 11:35:30 805574
154 3,922 LSE 11:35:30 805572
27 3,922 LSE 11:35:30 805570
167 3,923 LSE 11:39:04 807874
2 3,924 LSE 11:40:05 808550
92 3,924 LSE 11:40:05 808548
38 3,924 LSE 11:40:05 808546
85 3,924 LSE 11:40:05 808544
179 3,923 LSE 11:40:05 808542
124 3,922 LSE 11:42:15 810242
66 3,922 LSE 11:42:15 810240
63 3,925 LSE 11:45:21 812496
59 3,925 LSE 11:45:21 812494
37 3,925 LSE 11:45:21 812492
235 3,925 LSE 11:45:21 812490
182 3,925 LSE 11:45:21 812488
160 3,924 LSE 11:45:52 812875
106 3,924 LSE 11:47:51 813986
30 3,924 LSE 11:47:51 813988
187 3,926 LSE 11:50:21 816066
53 3,926 LSE 11:51:41 816868
175 3,926 LSE 11:52:27 817440
181 3,926 LSE 11:52:31 817466
13 3,926 LSE 11:52:31 817464
189 3,925 LSE 11:54:04 818406
183 3,925 LSE 11:54:04 818404
264 3,928 LSE 11:55:59 819694
76 3,928 LSE 11:59:36 822988
70 3,928 LSE 11:59:36 822986
219 3,928 LSE 11:59:36 822984
415 3,930 LSE 12:01:02 823978
35 3,929 LSE 12:01:29 824165
130 3,929 LSE 12:01:29 824163
183 3,929 LSE 12:01:29 824159
190 3,929 LSE 12:01:29 824157
198 3,929 LSE 12:01:29 824155
179 3,928 LSE 12:02:38 824848
188 3,925 LSE 12:05:06 826720
236 3,925 LSE 12:05:07 826805
180 3,925 LSE 12:05:08 826833
102 3,924 LSE 12:05:44 827645
82 3,924 LSE 12:05:44 827643
190 3,924 LSE 12:05:44 827637
89 3,924 LSE 12:07:13 828392
44 3,924 LSE 12:07:13 828390
37 3,924 LSE 12:07:13 828385
89 3,924 LSE 12:07:13 828383
63 3,923 LSE 12:09:02 829371
73 3,923 LSE 12:09:02 829369
77 3,924 LSE 12:10:43 830565
30 3,924 LSE 12:10:43 830563
134 3,923 LSE 12:12:43 831779
160 3,923 LSE 12:12:43 831765
90 3,921 LSE 12:14:53 832960
25 3,920 LSE 12:14:54 832977
46 3,920 LSE 12:15:01 833033
105 3,920 LSE 12:15:01 833031
189 3,920 LSE 12:15:01 833029
10 3,920 LSE 12:15:01 833027
83 3,917 LSE 12:18:57 835604
87 3,916 LSE 12:18:58 835613
31 3,916 LSE 12:18:58 835611
83 3,916 LSE 12:18:58 835609
170 3,915 LSE 12:19:10 835834
42 3,914 LSE 12:19:41 836263
93 3,914 LSE 12:19:41 836261
54 3,917 LSE 12:29:16 842752
90 3,917 LSE 12:29:16 842750
73 3,917 LSE 12:29:16 842748
131 3,916 LSE 12:29:16 842746
49 3,916 LSE 12:29:16 842744
178 3,917 LSE 12:29:16 842742
20 3,917 LSE 12:31:05 844109
158 3,917 LSE 12:31:05 844107
167 3,916 LSE 12:31:28 844384
21 3,912 LSE 12:33:59 846150
97 3,912 LSE 12:33:59 846152
14 3,912 LSE 12:33:59 846148
36 3,912 LSE 12:33:59 846146
7 3,910 LSE 12:35:42 847192
110 3,910 LSE 12:35:42 847190
41 3,910 LSE 12:35:42 847188
30 3,909 LSE 12:38:41 849447
53 3,909 LSE 12:38:41 849445
176 3,909 LSE 12:39:04 849836
187 3,909 LSE 12:40:16 850761
164 3,907 LSE 12:41:02 851436
167 3,904 LSE 12:43:40 853187
162 3,904 LSE 12:46:41 854989
92 3,906 LSE 12:47:31 855627
65 3,906 LSE 12:47:31 855625
181 3,907 LSE 12:51:18 858455
25 3,906 LSE 12:51:42 858769
143 3,906 LSE 12:51:42 858771
172 3,904 LSE 12:52:40 859326
171 3,899 LSE 12:53:37 859946
191 3,896 LSE 12:55:10 860969
102 3,901 LSE 12:58:58 864096
74 3,901 LSE 12:58:58 864094
261 3,902 LSE 13:01:59 866441
300 3,902 LSE 13:01:59 866439
343 3,902 LSE 13:01:59 866435
37 3,902 LSE 13:01:59 866433
127 3,902 LSE 13:01:59 866431
173 3,902 LSE 13:01:59 866427
183 3,903 LSE 13:01:59 866425
91 3,902 LSE 13:02:49 866965
51 3,902 LSE 13:02:49 866967
87 3,902 LSE 13:02:49 866969
101 3,902 LSE 13:02:49 866971
163 3,902 LSE 13:04:49 868284
193 3,902 LSE 13:04:49 868282
162 3,900 LSE 13:06:09 869330
162 3,897 LSE 13:06:49 869771
297 3,898 LSE 13:06:49 869758
79 3,896 LSE 13:10:15 872265
67 3,896 LSE 13:10:15 872263
110 3,896 LSE 13:10:15 872261
96 3,894 LSE 13:10:54 872641
88 3,894 LSE 13:10:54 872639
138 3,894 LSE 13:11:18 873007
139 3,894 LSE 13:11:18 873005
8 3,894 LSE 13:11:18 873009
161 3,893 LSE 13:11:18 873003
100 3,891 LSE 13:12:51 874103
100 3,891 LSE 13:12:51 874101
73 3,891 LSE 13:12:51 874099
173 3,890 LSE 13:13:24 874392
103 3,891 LSE 13:15:34 876372
90 3,891 LSE 13:15:34 876370
72 3,891 LSE 13:15:34 876368
89 3,889 LSE 13:15:45 876539
79 3,889 LSE 13:15:45 876537
173 3,885 LSE 13:16:14 877340
38 3,884 LSE 13:16:14 877336
42 3,885 LSE 13:16:14 877338
103 3,885 LSE 13:16:14 877342
54 3,885 LSE 13:16:14 877344
75 3,885 LSE 13:16:14 877346
74 3,885 LSE 13:18:40 879658
74 3,885 LSE 13:18:40 879656
74 3,884 LSE 13:18:41 879682
134 3,884 LSE 13:21:10 881723
34 3,884 LSE 13:21:10 881721
216 3,883 LSE 13:21:11 881767
119 3,881 LSE 13:21:17 881874
51 3,881 LSE 13:21:17 881872
251 3,881 LSE 13:21:18 881885
6 3,882 LSE 13:24:59 884338
157 3,882 LSE 13:24:59 884340
73 3,880 LSE 13:25:07 884454
50 3,880 LSE 13:25:07 884450
61 3,880 LSE 13:25:07 884452
13 3,878 LSE 13:27:38 886377
21 3,878 LSE 13:27:38 886375
19 3,878 LSE 13:27:38 886373
109 3,878 LSE 13:27:38 886371
170 3,877 LSE 13:29:51 888338
44 3,871 LSE 13:31:21 889862
21 3,871 LSE 13:31:23 889905
38 3,871 LSE 13:31:23 889902
33 3,871 LSE 13:31:23 889899
43 3,871 LSE 13:31:23 889897
173 3,872 LSE 13:33:53 892446
179 3,868 LSE 13:37:15 895738
25 3,870 LSE 13:40:24 898213
151 3,870 LSE 13:40:24 898215
56 3,869 LSE 13:40:30 898286
66 3,869 LSE 13:40:30 898282
46 3,869 LSE 13:41:57 899403
191 3,868 LSE 13:42:09 899635
24 3,866 LSE 13:44:27 901413
150 3,866 LSE 13:44:38 901499
171 3,864 LSE 13:45:51 902601
302 3,864 LSE 13:46:39 903235
15 3,859 LSE 13:47:45 904010
169 3,859 LSE 13:47:45 904008
135 3,859 LSE 13:47:46 904031
63 3,861 LSE 13:48:11 904355
39 3,861 LSE 13:48:11 904353
42 3,860 LSE 13:48:28 904627
102 3,860 LSE 13:48:28 904625
184 3,859 LSE 13:48:30 904700
152 3,860 LSE 13:50:11 906425
36 3,860 LSE 13:50:11 906423
49 3,860 LSE 13:50:11 906427
52 3,857 LSE 13:53:27 909133
80 3,857 LSE 13:53:27 909129
121 3,860 LSE 13:54:26 909884
152 3,860 LSE 13:54:26 909882
100 3,860 LSE 13:54:26 909880
189 3,860 LSE 13:57:28 912363
168 3,859 LSE 13:57:34 912426
40 3,858 LSE 13:57:35 912431
150 3,858 LSE 13:57:35 912429
183 3,854 LSE 14:00:58 915803
4 3,852 LSE 14:01:01 915855
167 3,852 LSE 14:01:01 915853
173 3,852 LSE 14:01:26 916297
211 3,851 LSE 14:02:07 916815
152 3,847 LSE 14:03:12 917821
64 3,853 LSE 14:03:43 918265
122 3,853 LSE 14:03:43 918263
152 3,855 LSE 14:05:00 919541
36 3,855 LSE 14:05:00 919539
163 3,854 LSE 14:05:06 919629
68 3,853 LSE 14:06:49 921151
38 3,853 LSE 14:06:58 921340
152 3,853 LSE 14:06:58 921338
152 3,853 LSE 14:06:58 921336
181 3,852 LSE 14:06:58 921334
102 3,849 LSE 14:07:42 922035
92 3,849 LSE 14:07:43 922050
187 3,851 LSE 14:08:29 922675
400 3,851 LSE 14:08:30 922707
206 3,852 LSE 14:09:37 924092
97 3,851 LSE 14:10:52 925177
76 3,851 LSE 14:10:52 925175
2 3,851 LSE 14:10:52 925173
163 3,844 LSE 14:13:43 927949
400 3,846 LSE 14:14:21 928624
38 3,846 LSE 14:14:21 928622
347 3,849 LSE 14:17:31 931353
168 3,848 LSE 14:18:25 932108
155 3,854 LSE 14:20:34 934366
166 3,853 LSE 14:21:02 934668
174 3,860 LSE 14:21:54 935483
37 3,860 LSE 14:21:57 935514
154 3,860 LSE 14:21:57 935516
153 3,862 LSE 14:22:36 936153
170 3,863 LSE 14:23:15 936698
166 3,862 LSE 14:24:39 938013
172 3,865 LSE 14:27:33 940723
161 3,864 LSE 14:27:38 940766
179 3,870 LSE 14:29:35 942811
23 3,869 LSE 14:29:59 943350
40 3,869 LSE 14:29:59 943348
34 3,871 LSE 14:30:43 946467
85 3,871 LSE 14:30:43 946465
36 3,871 LSE 14:30:43 946463
32 3,871 LSE 14:30:43 946449
131 3,871 LSE 14:30:43 946447
189 3,872 LSE 14:31:02 947090
185 3,871 LSE 14:31:03 947101
159 3,870 LSE 14:31:30 947953
173 3,870 LSE 14:32:02 948618
73 3,871 LSE 14:32:02 948592
112 3,871 LSE 14:32:02 948590
104 3,871 LSE 14:32:34 949334
42 3,871 LSE 14:32:34 949332
85 3,871 LSE 14:32:34 949330
85 3,871 LSE 14:32:34 949328
173 3,869 LSE 14:32:50 949643
154 3,870 LSE 14:33:40 950848
85 3,871 LSE 14:33:40 950846
85 3,871 LSE 14:33:40 950844
83 3,869 LSE 14:34:09 951415
108 3,869 LSE 14:34:09 951417
53 3,867 LSE 14:35:02 952485
147 3,867 LSE 14:35:02 952483
180 3,867 LSE 14:35:02 952479
165 3,865 LSE 14:35:14 952974
85 3,867 LSE 14:35:14 952943
86 3,867 LSE 14:35:14 952941
86 3,867 LSE 14:35:14 952939
37 3,867 LSE 14:35:14 952937
86 3,864 LSE 14:35:16 953073
86 3,864 LSE 14:35:16 953071
42 3,864 LSE 14:35:16 953069
155 3,863 LSE 14:35:16 953067
108 3,864 LSE 14:36:29 954645
85 3,864 LSE 14:36:29 954647
41 3,863 LSE 14:37:13 955526
70 3,863 LSE 14:37:57 956550
117 3,863 LSE 14:37:59 956578
51 3,863 LSE 14:38:09 956858
86 3,863 LSE 14:38:09 956856
86 3,863 LSE 14:38:09 956854
104 3,861 LSE 14:38:40 957669
74 3,861 LSE 14:38:40 957667
111 3,858 LSE 14:39:18 958881
44 3,858 LSE 14:39:46 959670
157 3,856 LSE 14:40:23 960617
41 3,858 LSE 14:42:08 962889
28 3,858 LSE 14:42:08 962893
86 3,858 LSE 14:42:08 962891
178 3,863 LSE 14:43:22 964521
189 3,863 LSE 14:43:24 964565
33 3,862 LSE 14:43:28 964632
150 3,862 LSE 14:43:28 964630
183 3,858 LSE 14:45:07 966875
179 3,858 LSE 14:45:07 966873
170 3,861 LSE 14:46:57 969374
170 3,861 LSE 14:46:57 969372
86 3,863 LSE 14:48:06 971560
86 3,863 LSE 14:48:06 971558
41 3,863 LSE 14:48:06 971556
166 3,861 LSE 14:48:12 971792
157 3,860 LSE 14:48:21 972026
18 3,858 LSE 14:48:47 972520
86 3,858 LSE 14:48:47 972518
86 3,858 LSE 14:48:47 972516
36 3,856 LSE 14:50:02 974886
121 3,856 LSE 14:50:02 974882
10 3,856 LSE 14:50:22 975439
164 3,854 LSE 14:50:28 975578
35 3,851 LSE 14:51:35 976976
150 3,851 LSE 14:51:35 976974
81 3,855 LSE 14:54:06 981040
105 3,855 LSE 14:54:06 981020
158 3,855 LSE 14:54:06 981015
39 3,855 LSE 14:54:07 981081
86 3,855 LSE 14:54:07 981079
43 3,855 LSE 14:54:07 981077
181 3,854 LSE 14:55:40 983194
75 3,853 LSE 14:56:16 984136
86 3,853 LSE 14:56:16 984134
86 3,855 LSE 14:57:29 986131
149 3,854 LSE 14:57:49 986491
5 3,854 LSE 14:57:49 986489
80 3,853 LSE 14:59:37 988771
39 3,850 LSE 15:00:05 991595
150 3,850 LSE 15:00:05 991593
165 3,852 LSE 15:00:05 991585
161 3,846 LSE 15:00:31 993256
29 3,846 LSE 15:00:33 993362
68 3,845 LSE 15:00:35 993410
117 3,845 LSE 15:00:39 993539
183 3,844 LSE 15:00:47 993819
187 3,838 LSE 15:01:13 994801
169 3,837 LSE 15:01:55 996174
31 3,835 LSE 15:02:10 997007
133 3,835 LSE 15:02:10 997009
48 3,834 LSE 15:02:19 997462
38 3,834 LSE 15:02:19 997460
86 3,834 LSE 15:02:19 997458
166 3,833 LSE 15:02:19 997456
178 3,835 LSE 15:02:58 998817
163 3,830 LSE 15:03:26 999654
189 3,823 LSE 15:05:57 1004196
180 3,823 LSE 15:05:57 1004192
183 3,823 LSE 15:05:57 1004190
166 3,820 LSE 15:06:41 1005613
64 3,822 LSE 15:07:02 1006290
15 3,822 LSE 15:07:02 1006288
262 3,828 LSE 15:07:10 1006627
176 3,829 LSE 15:07:26 1007055
272 3,829 LSE 15:07:26 1007053
11 3,829 LSE 15:07:26 1007049
118 3,829 LSE 15:07:26 1007047
150 3,829 LSE 15:07:26 1007045
100 3,829 LSE 15:07:26 1007041
66 3,829 LSE 15:07:26 1007039
286 3,829 LSE 15:07:26 1007043
63 3,829 LSE 15:07:33 1007228
86 3,829 LSE 15:07:33 1007226
86 3,829 LSE 15:07:33 1007224
170 3,830 LSE 15:07:38 1007331
74 3,830 LSE 15:07:38 1007329
30 3,830 LSE 15:07:38 1007321
36 3,830 LSE 15:07:38 1007317
86 3,830 LSE 15:07:38 1007319
65 3,830 LSE 15:07:38 1007325
27 3,830 LSE 15:07:38 1007323
176 3,830 LSE 15:07:38 1007327
167 3,844 LSE 15:09:13 1010415
9 3,845 LSE 15:09:13 1010388
600 3,845 LSE 15:09:13 1010386
181 3,845 LSE 15:09:13 1010384
167 3,843 LSE 15:09:14 1010470
268 3,844 LSE 15:09:23 1010736
22 3,844 LSE 15:09:23 1010734
51 3,840 LSE 15:09:24 1010782
141 3,840 LSE 15:09:24 1010780
54 3,841 LSE 15:09:24 1010772
86 3,841 LSE 15:09:24 1010770
86 3,841 LSE 15:09:24 1010774
40 3,841 LSE 15:09:24 1010776
47 3,841 LSE 15:09:24 1010768
178 3,841 LSE 15:09:24 1010757
254 3,841 LSE 15:09:24 1010752
186 3,842 LSE 15:09:24 1010743
89 3,838 LSE 15:09:31 1010958
180 3,838 LSE 15:09:31 1010956
59 3,838 LSE 15:09:35 1011018
86 3,838 LSE 15:09:35 1011016
86 3,838 LSE 15:09:35 1011014
36 3,838 LSE 15:09:35 1011012
4 3,837 LSE 15:10:27 1012490
150 3,837 LSE 15:10:27 1012488
171 3,836 LSE 15:10:31 1012598
190 3,834 LSE 15:11:00 1013413
156 3,834 LSE 15:11:30 1014478
34 3,833 LSE 15:11:33 1014548
150 3,833 LSE 15:11:33 1014546
159 3,832 LSE 15:11:43 1014865
31 3,829 LSE 15:12:23 1015989
150 3,829 LSE 15:12:23 1015983
9 3,829 LSE 15:12:23 1015981
64 3,827 LSE 15:13:57 1018309
127 3,827 LSE 15:13:57 1018307
159 3,826 LSE 15:14:08 1018633
86 3,825 LSE 15:14:31 1019241
94 3,825 LSE 15:14:31 1019239
100 3,831 LSE 15:16:07 1022230
101 3,831 LSE 15:16:31 1022749
66 3,831 LSE 15:16:31 1022747
78 3,831 LSE 15:16:31 1022751
164 3,830 LSE 15:16:32 1022753
58 3,826 LSE 15:17:05 1023678
100 3,826 LSE 15:17:05 1023676
177 3,823 LSE 15:17:09 1023783
100 3,818 LSE 15:17:38 1024607
75 3,818 LSE 15:17:45 1024763
100 3,819 LSE 15:18:52 1026551
2 3,819 LSE 15:18:52 1026549
55 3,819 LSE 15:19:07 1027075
5 3,819 LSE 15:19:35 1027804
150 3,819 LSE 15:19:35 1027802
17 3,815 LSE 15:19:37 1027897
150 3,815 LSE 15:19:37 1027895
20 3,815 LSE 15:19:37 1027893
82 3,820 LSE 15:21:22 1031287
94 3,820 LSE 15:21:22 1031285
183 3,819 LSE 15:21:31 1031536
86 3,819 LSE 15:21:36 1031680
86 3,819 LSE 15:21:36 1031678
71 3,821 LSE 15:22:50 1033795
86 3,821 LSE 15:22:50 1033793
182 3,821 LSE 15:22:50 1033787
7 3,821 LSE 15:22:50 1033785
88 3,827 LSE 15:24:52 1036979
86 3,827 LSE 15:24:52 1036977
67 3,827 LSE 15:24:52 1036975
110 3,826 LSE 15:24:59 1037109
86 3,825 LSE 15:25:12 1037419
88 3,825 LSE 15:25:12 1037421
7 3,825 LSE 15:25:12 1037423
33 3,824 LSE 15:25:41 1038309
77 3,824 LSE 15:25:41 1038307
31 3,824 LSE 15:26:21 1039480
86 3,824 LSE 15:26:21 1039478
58 3,824 LSE 15:26:21 1039476
156 3,824 LSE 15:26:21 1039474
79 3,823 LSE 15:27:32 1041203
159 3,820 LSE 15:28:06 1042043
29 3,817 LSE 15:28:28 1042950
135 3,817 LSE 15:28:28 1042948
87 3,817 LSE 15:28:28 1042946
82 3,814 LSE 15:29:59 1045787
73 3,814 LSE 15:30:07 1046173
165 3,813 LSE 15:30:37 1047311
23 3,813 LSE 15:30:37 1047309
150 3,813 LSE 15:30:37 1047290
55 3,812 LSE 15:30:39 1047372
110 3,812 LSE 15:30:39 1047370
132 3,814 LSE 15:32:00 1050093
40 3,814 LSE 15:32:00 1050091
110 3,814 LSE 15:32:00 1050089
94 3,814 LSE 15:32:00 1050087
50 3,814 LSE 15:32:00 1050085
52 3,816 LSE 15:34:10 1054205
110 3,816 LSE 15:34:10 1054203
94 3,816 LSE 15:34:10 1054201
109 3,816 LSE 15:34:13 1054303
52 3,816 LSE 15:34:13 1054301
110 3,815 LSE 15:34:13 1054295
51 3,815 LSE 15:34:13 1054291
7 3,815 LSE 15:34:13 1054293
94 3,815 LSE 15:34:13 1054297
42 3,815 LSE 15:34:13 1054299
160 3,816 LSE 15:35:12 1055970
53 3,818 LSE 15:35:56 1057427
27 3,818 LSE 15:35:56 1057425
150 3,818 LSE 15:35:56 1057423
47 3,820 LSE 15:36:21 1058239
94 3,820 LSE 15:36:21 1058237
110 3,820 LSE 15:36:21 1058235
174 3,820 LSE 15:36:21 1058227
45 3,818 LSE 15:37:19 1060224
100 3,824 LSE 15:38:01 1061365
110 3,824 LSE 15:38:01 1061363
53 3,824 LSE 15:38:01 1061359
96 3,824 LSE 15:38:01 1061357
94 3,824 LSE 15:38:01 1061361
85 3,824 LSE 15:39:57 1064139
110 3,824 LSE 15:40:25 1064960
58 3,824 LSE 15:40:25 1064958
42 3,824 LSE 15:40:25 1064954
77 3,824 LSE 15:40:25 1064956
77 3,824 LSE 15:40:25 1064917
46 3,824 LSE 15:40:25 1064915
102 3,824 LSE 15:40:25 1064913
77 3,824 LSE 15:40:25 1064911
166 3,824 LSE 15:40:25 1064909
76 3,824 LSE 15:40:25 1064907
110 3,823 LSE 15:40:26 1064993
94 3,826 LSE 15:42:57 1069137
62 3,826 LSE 15:42:57 1069135
57 3,826 LSE 15:43:08 1069428
38 3,826 LSE 15:43:08 1069425
110 3,826 LSE 15:43:08 1069421
94 3,826 LSE 15:43:08 1069419
58 3,826 LSE 15:43:08 1069417
9 3,825 LSE 15:43:10 1069526
110 3,825 LSE 15:43:10 1069524
57 3,825 LSE 15:43:10 1069522
70 3,822 LSE 15:44:19 1071123
116 3,822 LSE 15:44:19 1071125
56 3,825 LSE 15:44:44 1071864
56 3,825 LSE 15:44:44 1071860
59 3,827 LSE 15:45:18 1072892
36 3,827 LSE 15:45:19 1072928
110 3,827 LSE 15:45:19 1072926
94 3,827 LSE 15:45:19 1072924
59 3,827 LSE 15:45:19 1072922
155 3,823 LSE 15:46:58 1075623
31 3,823 LSE 15:46:58 1075625
38 3,823 LSE 15:46:58 1075621
47 3,823 LSE 15:46:58 1075617
110 3,823 LSE 15:46:58 1075615
94 3,823 LSE 15:46:58 1075619
156 3,823 LSE 15:46:58 1075613
90 3,818 LSE 15:47:31 1076543
93 3,818 LSE 15:47:31 1076545
85 3,818 LSE 15:49:02 1078818
51 3,818 LSE 15:49:58 1080371
170 3,818 LSE 15:49:58 1080369
55 3,818 LSE 15:49:58 1080367
36 3,818 LSE 15:49:58 1080365
51 3,818 LSE 15:49:59 1080406
147 3,818 LSE 15:49:59 1080404
51 3,818 LSE 15:49:59 1080380
85 3,818 LSE 15:49:59 1080378
177 3,821 LSE 15:50:35 1081407
158 3,821 LSE 15:50:35 1081405
45 3,819 LSE 15:51:20 1082438
37 3,818 LSE 15:51:58 1083417
53 3,818 LSE 15:51:58 1083415
87 3,818 LSE 15:51:58 1083413
181 3,818 LSE 15:51:58 1083409
173 3,816 LSE 15:52:54 1084919
160 3,815 LSE 15:53:02 1085117
36 3,816 LSE 15:53:02 1085113
57 3,816 LSE 15:53:02 1085111
56 3,816 LSE 15:53:02 1085096
86 3,814 LSE 15:54:20 1086722
66 3,817 LSE 15:55:02 1087838
105 3,817 LSE 15:55:02 1087822
47 3,818 LSE 15:55:27 1088362
119 3,819 LSE 15:55:39 1088689
4 3,819 LSE 15:55:39 1088693
62 3,819 LSE 15:55:39 1088691
62 3,819 LSE 15:55:40 1088711
87 3,819 LSE 15:55:40 1088709
94 3,819 LSE 15:55:40 1088707
38 3,819 LSE 15:55:40 1088705
41 3,818 LSE 15:55:45 1088864
87 3,818 LSE 15:55:45 1088862
62 3,818 LSE 15:55:45 1088860
161 3,817 LSE 15:56:02 1089254
6 3,816 LSE 15:57:06 1090814
174 3,819 LSE 15:58:02 1092138
131 3,819 LSE 15:58:11 1092326
18 3,821 LSE 15:59:36 1094570
4 3,821 LSE 15:59:36 1094566
166 3,821 LSE 15:59:36 1094568
35 3,821 LSE 15:59:38 1094630
40 3,821 LSE 15:59:38 1094628
30 3,821 LSE 15:59:38 1094626
35 3,822 LSE 15:59:55 1095357
41 3,822 LSE 15:59:55 1095355
64 3,822 LSE 15:59:55 1095353
115 3,822 LSE 15:59:55 1095351
132 3,822 LSE 15:59:55 1095349
87 3,822 LSE 15:59:55 1095347
38 3,822 LSE 15:59:55 1095345
1 3,817 LSE 16:00:23 1097902
160 3,817 LSE 16:00:23 1097900
94 3,817 LSE 16:00:35 1098440
87 3,817 LSE 16:00:35 1098438
6 3,817 LSE 16:00:35 1098444
65 3,817 LSE 16:00:35 1098442
171 3,815 LSE 16:01:02 1099698
123 3,817 LSE 16:02:02 1101387
68 3,818 LSE 16:02:17 1101897
61 3,817 LSE 16:02:28 1102121
38 3,817 LSE 16:02:28 1102119
87 3,817 LSE 16:02:28 1102117
162 3,817 LSE 16:02:28 1102115
20 3,817 LSE 16:02:28 1102113
110 3,822 LSE 16:04:02 1104680
103 3,822 LSE 16:04:02 1104682
167 3,822 LSE 16:04:02 1104678
60 3,822 LSE 16:04:02 1104676
125 3,822 LSE 16:04:02 1104641
64 3,821 LSE 16:04:43 1106359
35 3,821 LSE 16:04:43 1106367
103 3,821 LSE 16:04:43 1106365
43 3,821 LSE 16:04:43 1106363
94 3,821 LSE 16:04:43 1106361
88 3,817 LSE 16:05:06 1106983
97 3,817 LSE 16:05:07 1106992
1 3,817 LSE 16:05:08 1107021
84 3,816 LSE 16:07:04 1110766
103 3,818 LSE 16:07:43 1111986
94 3,818 LSE 16:07:43 1111984
67 3,818 LSE 16:07:43 1111982
156 3,816 LSE 16:08:44 1113897
94 3,815 LSE 16:08:52 1114076
103 3,815 LSE 16:08:52 1114078
30 3,815 LSE 16:08:52 1114080
297 3,813 LSE 16:10:26 1117099
103 3,813 LSE 16:10:26 1117097
94 3,813 LSE 16:10:26 1117095
3 3,813 LSE 16:11:07 1118405
90 3,813 LSE 16:11:07 1118403
91 3,813 LSE 16:11:07 1118401
103 3,814 LSE 16:11:57 1120298
62 3,814 LSE 16:11:57 1120296
157 3,813 LSE 16:12:17 1120905
188 3,814 LSE 16:14:02 1124280
83 3,814 LSE 16:14:02 1124232
17 3,814 LSE 16:14:07 1124577
94 3,814 LSE 16:14:07 1124575
103 3,814 LSE 16:14:07 1124573
56 3,814 LSE 16:14:07 1124567
6 3,814 LSE 16:14:07 1124569
176 3,814 LSE 16:14:07 1124571
47 3,812 LSE 16:14:43 1125521
107 3,812 LSE 16:14:46 1125651
27 3,812 LSE 16:14:46 1125649
73 3,809 LSE 16:15:21 1126745
110 3,809 LSE 16:15:21 1126743
76 3,808 LSE 16:15:30 1127073
94 3,808 LSE 16:15:30 1127071
200 3,807 LSE 16:16:12 1128355
8 3,807 LSE 16:16:12 1128353
130 3,807 LSE 16:16:30 1128815
52 3,807 LSE 16:16:30 1128813
21 3,808 LSE 16:17:12 1130204
76 3,808 LSE 16:17:12 1130199
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
211 45.75 ISE 08:02:02 550936
37 45.75 ISE 08:02:02 550933
89 45.77 ISE 08:02:49 551921
138 45.77 ISE 08:02:49 551919
178 45.76 ISE 08:02:54 551984
55 45.76 ISE 08:02:54 551982
240 45.79 ISE 08:03:39 552895
301 45.77 ISE 08:03:48 553053
346 45.75 ISE 08:04:19 553659
254 45.72 ISE 08:04:34 553979
70 45.70 ISE 08:04:47 554231
169 45.70 ISE 08:04:47 554229
253 45.71 ISE 08:04:47 554227
2 45.83 ISE 08:08:24 558251
300 45.83 ISE 08:08:24 558253
93 45.83 ISE 08:08:24 558255
232 45.81 ISE 08:08:25 558278
59 45.81 ISE 08:08:25 558274
243 45.78 ISE 08:09:02 558767
220 45.77 ISE 08:09:25 559209
224 45.69 ISE 08:11:15 561900
24 45.71 ISE 08:12:27 563454
120 45.71 ISE 08:12:27 563452
120 45.71 ISE 08:12:27 563450
206 45.70 ISE 08:12:27 563446
210 45.72 ISE 08:14:05 565640
251 45.73 ISE 08:14:05 565638
230 45.71 ISE 08:14:36 566230
191 45.70 ISE 08:16:19 568889
211 45.74 ISE 08:16:19 568884
50 45.78 ISE 08:18:30 571374
120 45.78 ISE 08:18:30 571372
120 45.78 ISE 08:18:30 571368
120 45.78 ISE 08:18:30 571370
7 45.84 ISE 08:21:02 574087
120 45.84 ISE 08:21:02 574085
120 45.84 ISE 08:21:02 574083
163 45.84 ISE 08:21:02 574081
162 45.84 ISE 08:21:02 574079
251 45.83 ISE 08:21:22 574581
214 45.81 ISE 08:22:15 575359
215 45.82 ISE 08:22:15 575357
228 45.78 ISE 08:24:11 577212
98 45.74 ISE 08:25:32 578549
134 45.74 ISE 08:25:32 578547
80 45.68 ISE 08:27:28 580988
163 45.68 ISE 08:27:28 580986
238 45.65 ISE 08:27:46 581403
239 45.56 ISE 08:30:08 584691
21 45.56 ISE 08:30:08 584689
209 45.56 ISE 08:30:08 584687
9 45.54 ISE 08:30:19 585120
120 45.54 ISE 08:30:19 585118
120 45.54 ISE 08:30:19 585116
249 45.54 ISE 08:30:19 585105
215 45.50 ISE 08:30:32 585713
245 45.48 ISE 08:31:04 586473
23 45.55 ISE 08:31:59 588092
226 45.55 ISE 08:31:59 588090
224 45.56 ISE 08:32:22 588830
215 45.62 ISE 08:33:15 590014
198 45.62 ISE 08:33:15 590012
11 45.62 ISE 08:33:15 590010
224 45.68 ISE 08:34:17 591213
206 45.66 ISE 08:34:20 591290
257 45.64 ISE 08:36:18 593439
256 45.63 ISE 08:36:41 593856
237 45.55 ISE 08:40:05 597913
233 45.56 ISE 08:42:08 600698
208 45.50 ISE 08:42:55 601676
262 45.48 ISE 08:47:35 607081
4 45.47 ISE 08:48:32 608126
120 45.47 ISE 08:48:32 608124
120 45.47 ISE 08:48:32 608122
150 45.47 ISE 08:48:32 608120
207 45.47 ISE 08:48:32 608118
94 45.45 ISE 08:50:47 611034
120 45.45 ISE 08:50:47 611032
243 45.45 ISE 08:50:47 611029
132 45.44 ISE 08:52:45 613757
106 45.44 ISE 08:52:45 613759
120 45.43 ISE 08:53:28 614647
120 45.43 ISE 08:53:28 614645
240 45.43 ISE 08:53:28 614632
223 45.36 ISE 08:54:54 616597
226 45.38 ISE 08:55:48 617731
217 45.36 ISE 08:56:38 618767
32 45.34 ISE 08:56:58 619146
176 45.34 ISE 08:57:00 619169
195 45.30 ISE 09:00:37 623760
257 45.30 ISE 09:00:40 623855
39 45.30 ISE 09:00:40 623853
208 45.21 ISE 09:02:24 625846
232 45.20 ISE 09:03:57 627871
225 45.19 ISE 09:04:00 627935
14 45.18 ISE 09:04:02 628002
136 45.18 ISE 09:04:02 627998
88 45.18 ISE 09:04:02 627979
240 45.17 ISE 09:04:48 628699
120 45.17 ISE 09:05:21 629549
35 45.22 ISE 09:06:30 630810
255 45.22 ISE 09:06:30 630808
103 45.21 ISE 09:06:31 630887
20 45.21 ISE 09:06:47 631266
120 45.21 ISE 09:06:47 631264
302 45.23 ISE 09:06:59 631481
180 45.23 ISE 09:06:59 631483
72 45.21 ISE 09:07:00 631542
150 45.21 ISE 09:07:00 631540
247 45.21 ISE 09:07:00 631533
251 45.20 ISE 09:07:01 631559
243 45.20 ISE 09:07:50 632577
124 45.20 ISE 09:08:04 632930
120 45.20 ISE 09:08:04 632928
150 45.20 ISE 09:08:04 632926
120 45.20 ISE 09:08:04 632932
19 45.20 ISE 09:08:04 632934
231 45.20 ISE 09:09:14 634341
220 45.19 ISE 09:09:35 634808
230 45.18 ISE 09:09:44 635042
239 45.17 ISE 09:09:51 635261
124 45.18 ISE 09:10:19 635904
120 45.18 ISE 09:10:19 635902
120 45.18 ISE 09:10:19 635900
76 45.18 ISE 09:10:40 636220
120 45.18 ISE 09:10:40 636218
120 45.18 ISE 09:10:40 636216
150 45.18 ISE 09:10:40 636214
120 45.18 ISE 09:11:20 636865
124 45.18 ISE 09:11:20 636867
120 45.18 ISE 09:11:20 636869
70 45.17 ISE 09:11:44 637293
67 45.17 ISE 09:11:44 637291
70 45.17 ISE 09:11:44 637289
3 45.17 ISE 09:11:44 637287
128 45.14 ISE 09:12:19 637946
115 45.14 ISE 09:12:19 637944
224 45.11 ISE 09:12:39 638378
150 45.10 ISE 09:13:06 638866
126 45.11 ISE 09:13:51 639619
127 45.11 ISE 09:13:51 639617
127 45.11 ISE 09:13:51 639615
158 45.11 ISE 09:14:08 639972
51 45.11 ISE 09:14:08 639970
255 45.08 ISE 09:14:31 640479
127 45.03 ISE 09:15:30 641721
125 45.03 ISE 09:15:30 641723
73 45.03 ISE 09:15:37 641925
127 45.03 ISE 09:15:37 641923
126 45.03 ISE 09:15:37 641920
150 45.03 ISE 09:15:37 641918
25 45.05 ISE 09:16:39 643200
16 45.05 ISE 09:16:39 643198
27 45.09 ISE 09:17:36 644415
352 45.09 ISE 09:17:36 644413
127 45.08 ISE 09:17:44 644569
126 45.08 ISE 09:17:44 644567
150 45.08 ISE 09:17:44 644565
130 45.07 ISE 09:17:44 644557
300 45.07 ISE 09:17:44 644555
9 45.07 ISE 09:17:44 644553
82 45.08 ISE 09:18:15 645096
60 45.08 ISE 09:18:15 645094
127 45.08 ISE 09:18:15 645092
120 45.08 ISE 09:18:15 645090
6 45.08 ISE 09:18:15 645088
303 45.08 ISE 09:18:15 645084
127 45.08 ISE 09:18:15 645086
98 45.10 ISE 09:18:29 645397
127 45.10 ISE 09:18:29 645395
126 45.10 ISE 09:18:29 645393
127 45.10 ISE 09:18:29 645391
61 45.09 ISE 09:18:29 645389
127 45.09 ISE 09:18:29 645387
126 45.09 ISE 09:18:29 645385
26 45.09 ISE 09:18:29 645383
127 45.09 ISE 09:18:29 645381
150 45.09 ISE 09:18:29 645379
127 45.11 ISE 09:19:21 646601
215 45.10 ISE 09:19:33 646970
335 45.10 ISE 09:19:41 647150
88 45.10 ISE 09:19:41 647147
335 45.10 ISE 09:19:41 647145
143 45.07 ISE 09:20:07 647867
126 45.07 ISE 09:20:07 647865
127 45.07 ISE 09:20:07 647863
49 45.07 ISE 09:20:07 647861
78 45.07 ISE 09:20:07 647859
150 45.07 ISE 09:20:07 647857
231 45.09 ISE 09:20:07 647845
208 45.04 ISE 09:21:14 649560
18 45.04 ISE 09:22:02 650511
26 45.04 ISE 09:22:02 650509
167 45.04 ISE 09:22:02 650506
34 45.04 ISE 09:22:03 650533
58 45.04 ISE 09:22:03 650531
150 45.04 ISE 09:22:03 650529
66 45.02 ISE 09:22:32 651100
159 45.02 ISE 09:22:35 651161
136 44.99 ISE 09:23:03 651720
126 44.99 ISE 09:23:03 651718
80 45.03 ISE 09:24:54 653744
150 45.03 ISE 09:24:54 653742
189 45.03 ISE 09:24:54 653740
61 45.03 ISE 09:24:54 653738
65 45.02 ISE 09:25:00 653829
127 45.02 ISE 09:25:00 653827
127 45.02 ISE 09:25:00 653825
8 44.99 ISE 09:26:09 655180
222 44.99 ISE 09:26:09 655178
127 44.98 ISE 09:26:36 655603
115 45.00 ISE 09:26:55 655908
127 45.00 ISE 09:26:55 655906
127 45.00 ISE 09:26:55 655904
126 45.00 ISE 09:26:55 655902
188 45.00 ISE 09:26:55 655899
34 45.00 ISE 09:26:55 655897
208 45.00 ISE 09:26:55 655895
240 45.00 ISE 09:26:55 655893
250 45.00 ISE 09:27:18 656356
46 45.01 ISE 09:28:36 658264
26 45.01 ISE 09:28:36 658262
126 45.01 ISE 09:28:36 658260
127 45.01 ISE 09:28:36 658258
127 45.01 ISE 09:28:36 658256
20 45.00 ISE 09:28:36 658253
25 45.00 ISE 09:28:36 658251
150 45.00 ISE 09:29:12 658884
127 45.00 ISE 09:29:12 658882
139 45.00 ISE 09:29:18 659028
27 45.00 ISE 09:29:18 659026
150 45.00 ISE 09:29:18 659024
232 45.00 ISE 09:29:18 659022
209 45.00 ISE 09:29:18 659020
173 44.96 ISE 09:29:24 659156
101 44.97 ISE 09:29:24 659150
154 44.97 ISE 09:29:24 659148
35 44.96 ISE 09:29:26 659227
217 44.96 ISE 09:29:26 659225
75 44.94 ISE 09:30:19 660464
150 44.94 ISE 09:30:19 660462
41 44.96 ISE 09:30:59 661224
214 44.96 ISE 09:30:59 661226
58 44.96 ISE 09:31:51 662526
150 44.96 ISE 09:31:51 662524
231 44.96 ISE 09:33:16 664851
244 44.98 ISE 09:34:17 665904
250 44.96 ISE 09:34:25 666035
60 44.98 ISE 09:36:23 668728
122 44.98 ISE 09:36:23 668726
122 44.98 ISE 09:36:23 668724
150 44.97 ISE 09:36:23 668722
63 44.97 ISE 09:36:23 668719
150 44.97 ISE 09:36:23 668717
104 44.94 ISE 09:37:07 669872
150 44.94 ISE 09:37:07 669870
245 44.94 ISE 09:38:59 672760
99 44.92 ISE 09:39:05 672938
122 44.95 ISE 09:40:00 674614
122 44.95 ISE 09:40:00 674612
24 44.95 ISE 09:40:00 674610
122 44.95 ISE 09:40:00 674604
12 44.95 ISE 09:40:00 674602
98 44.95 ISE 09:40:00 674606
122 44.96 ISE 09:40:32 675638
122 44.96 ISE 09:40:32 675636
150 44.96 ISE 09:40:32 675640
29 44.96 ISE 09:40:32 675642
122 44.96 ISE 09:40:32 675634
96 44.96 ISE 09:40:32 675632
253 44.97 ISE 09:40:51 676092
20 44.97 ISE 09:41:44 677337
122 44.97 ISE 09:41:44 677335
150 44.97 ISE 09:41:44 677333
122 44.98 ISE 09:42:06 677954
584 44.98 ISE 09:42:06 677950
150 44.98 ISE 09:42:06 677952
122 44.98 ISE 09:42:06 677956
84 44.98 ISE 09:42:06 677960
122 44.98 ISE 09:42:06 677958
214 44.96 ISE 09:42:12 678262
234 44.96 ISE 09:43:06 679942
47 44.94 ISE 09:44:03 681145
179 44.94 ISE 09:44:03 681143
54 44.93 ISE 09:44:05 681204
150 44.93 ISE 09:44:05 681202
5 44.93 ISE 09:44:05 681200
75 44.89 ISE 09:45:02 682613
150 44.89 ISE 09:45:02 682611
8 44.89 ISE 09:45:02 682609
119 44.92 ISE 09:46:12 684104
119 44.92 ISE 09:46:12 684106
119 44.92 ISE 09:46:12 684108
150 44.92 ISE 09:46:12 684110
98 44.88 ISE 09:47:29 686123
113 44.88 ISE 09:47:31 686251
215 44.87 ISE 09:48:29 687725
150 44.87 ISE 09:48:30 687742
44 44.87 ISE 09:48:30 687738
237 44.87 ISE 09:48:30 687736
6 44.87 ISE 09:48:30 687734
61 44.87 ISE 09:48:31 687816
119 44.87 ISE 09:48:31 687814
119 44.87 ISE 09:48:31 687812
119 44.87 ISE 09:48:31 687810
150 44.87 ISE 09:48:31 687808
226 44.86 ISE 09:48:31 687805
119 44.86 ISE 09:48:34 687887
119 44.86 ISE 09:48:34 687889
119 44.86 ISE 09:48:34 687891
79 44.86 ISE 09:48:34 687893
147 44.85 ISE 09:48:39 687990
36 44.85 ISE 09:48:42 688038
24 44.85 ISE 09:48:42 688036
207 44.83 ISE 09:48:46 688193
23 44.83 ISE 09:48:46 688191
216 44.84 ISE 09:48:46 688186
221 44.80 ISE 09:48:54 688360
27 44.80 ISE 09:48:54 688358
232 44.81 ISE 09:48:54 688353
13 44.79 ISE 09:48:55 688374
207 44.79 ISE 09:48:56 688390
240 44.78 ISE 09:49:00 688584
207 44.78 ISE 09:49:04 688721
131 44.79 ISE 09:49:12 688964
150 44.79 ISE 09:49:12 688962
24 44.79 ISE 09:49:12 688959
150 44.79 ISE 09:49:12 688957
285 44.79 ISE 09:49:12 688955
523 44.79 ISE 09:49:13 688974
150 44.79 ISE 09:49:13 688972
342 44.79 ISE 09:49:17 689071
150 44.78 ISE 09:49:17 689069
99 44.78 ISE 09:49:34 689440
118 44.78 ISE 09:49:34 689430
111 44.77 ISE 09:49:40 689598
122 44.77 ISE 09:49:40 689596
255 44.76 ISE 09:49:58 690058
162 44.80 ISE 09:50:12 691309
668 44.80 ISE 09:50:13 691340
119 44.83 ISE 09:50:49 691930
96 44.83 ISE 09:50:49 691928
77 44.83 ISE 09:50:49 691926
119 44.83 ISE 09:50:49 691932
75 44.83 ISE 09:50:49 691934
307 44.84 ISE 09:52:46 694173
244 44.84 ISE 09:52:46 694124
150 44.85 ISE 09:53:19 694796
163 44.85 ISE 09:53:19 694794
96 44.84 ISE 09:53:20 694822
150 44.84 ISE 09:53:20 694820
97 44.85 ISE 09:53:32 695182
150 44.85 ISE 09:53:32 695180
98 44.85 ISE 09:53:57 695536
150 44.85 ISE 09:53:57 695534
150 44.85 ISE 09:53:59 695551
119 44.85 ISE 09:53:59 695553
119 44.85 ISE 09:53:59 695555
61 44.85 ISE 09:53:59 695557
24 44.83 ISE 09:55:16 696983
184 44.83 ISE 09:55:16 696981
62 44.85 ISE 09:56:15 697915
150 44.85 ISE 09:56:15 697913
10 44.85 ISE 09:56:15 697911
191 44.84 ISE 09:57:00 698817
60 44.84 ISE 09:57:00 698815
90 44.83 ISE 09:57:17 699332
150 44.83 ISE 09:57:17 699330
131 44.79 ISE 10:00:32 703833
14 44.79 ISE 10:00:32 703831
90 44.79 ISE 10:00:32 703829
88 44.81 ISE 10:02:09 705822
145 44.81 ISE 10:02:09 705820
37 44.81 ISE 10:02:10 705840
119 44.81 ISE 10:02:10 705838
150 44.81 ISE 10:02:10 705834
119 44.81 ISE 10:02:10 705836
74 44.76 ISE 10:02:36 706206
150 44.76 ISE 10:02:36 706204
67 44.74 ISE 10:02:59 706688
150 44.74 ISE 10:02:59 706686
119 44.74 ISE 10:03:04 706775
139 44.74 ISE 10:03:04 706773
60 44.77 ISE 10:04:09 707897
119 44.77 ISE 10:04:09 707895
119 44.77 ISE 10:04:09 707893
150 44.77 ISE 10:04:09 707891
97 44.77 ISE 10:04:09 707889
119 44.80 ISE 10:04:38 709186
119 44.80 ISE 10:04:38 709184
119 44.80 ISE 10:04:38 709188
119 44.80 ISE 10:05:07 709698
71 44.80 ISE 10:05:07 709696
150 44.80 ISE 10:05:07 709694
10 44.80 ISE 10:05:07 709692
123 44.80 ISE 10:05:14 709810
237 44.82 ISE 10:06:07 710620
113 44.82 ISE 10:06:51 711269
108 44.82 ISE 10:06:51 711265
162 44.83 ISE 10:08:19 712722
52 44.83 ISE 10:08:19 712718
25 44.83 ISE 10:08:19 712720
21 44.83 ISE 10:08:19 712730
119 44.83 ISE 10:08:19 712724
119 44.83 ISE 10:08:19 712726
150 44.83 ISE 10:08:19 712728
234 44.85 ISE 10:09:51 714739
223 44.80 ISE 10:11:18 716480
7 44.84 ISE 10:13:12 718763
106 44.84 ISE 10:13:12 718761
150 44.87 ISE 10:15:20 720806
106 44.89 ISE 10:16:27 722165
150 44.89 ISE 10:16:27 722163
115 44.88 ISE 10:16:56 722677
119 44.88 ISE 10:16:56 722675
92 44.88 ISE 10:16:56 722664
150 44.88 ISE 10:16:56 722662
10 44.88 ISE 10:16:56 722659
67 44.89 ISE 10:19:17 725432
150 44.89 ISE 10:19:17 725430
109 44.89 ISE 10:20:34 727271
158 44.89 ISE 10:20:34 727273
84 44.88 ISE 10:20:46 727465
90 44.88 ISE 10:21:05 727899
150 44.88 ISE 10:21:05 727897
124 44.88 ISE 10:21:05 727887
102 44.80 ISE 10:21:59 729113
295 44.80 ISE 10:21:59 729111
60 44.80 ISE 10:22:24 729522
308 44.80 ISE 10:22:24 729520
119 44.80 ISE 10:23:07 730314
119 44.80 ISE 10:23:07 730312
119 44.80 ISE 10:23:07 730310
118 44.80 ISE 10:23:07 730308
63 44.79 ISE 10:24:25 731586
150 44.79 ISE 10:24:25 731584
150 44.79 ISE 10:25:07 732320
81 44.79 ISE 10:25:07 732322
105 44.77 ISE 10:27:29 735294
129 44.77 ISE 10:27:29 735292
100 44.77 ISE 10:28:32 737054
150 44.77 ISE 10:28:32 737052
210 44.77 ISE 10:28:32 737044
44 44.77 ISE 10:28:32 737042
18 44.75 ISE 10:29:31 738973
222 44.75 ISE 10:29:31 738971
210 44.70 ISE 10:30:17 740065
38 44.70 ISE 10:30:17 740063
42 44.69 ISE 10:30:35 740444
206 44.69 ISE 10:30:39 740525
30 44.71 ISE 10:33:01 742931
119 44.71 ISE 10:33:01 742929
119 44.71 ISE 10:33:01 742925
119 44.71 ISE 10:33:01 742927
236 44.71 ISE 10:33:01 742922
150 44.74 ISE 10:35:55 746140
119 44.74 ISE 10:35:55 746138
119 44.74 ISE 10:35:55 746136
105 44.74 ISE 10:35:55 746134
14 44.74 ISE 10:35:55 746130
128 44.74 ISE 10:35:55 746128
113 44.74 ISE 10:35:55 746126
150 44.76 ISE 10:37:09 747337
119 44.76 ISE 10:37:09 747335
119 44.76 ISE 10:37:09 747333
119 44.76 ISE 10:37:09 747331
12 44.76 ISE 10:37:09 747329
37 44.76 ISE 10:38:09 748694
14 44.76 ISE 10:38:09 748692
162 44.76 ISE 10:38:09 748696
53 44.79 ISE 10:40:19 752799
26 44.79 ISE 10:40:19 752797
108 44.79 ISE 10:40:19 752795
162 44.79 ISE 10:40:19 752793
20 44.79 ISE 10:40:19 752791
119 44.79 ISE 10:40:19 752789
119 44.79 ISE 10:40:19 752787
119 44.79 ISE 10:40:19 752785
150 44.79 ISE 10:40:19 752783
229 44.78 ISE 10:40:37 753136
214 44.77 ISE 10:41:46 754782
162 44.85 ISE 10:46:04 760871
7 44.85 ISE 10:46:04 760868
40 44.81 ISE 10:46:09 760988
253 44.82 ISE 10:46:09 760986
180 44.83 ISE 10:46:09 760978
31 44.83 ISE 10:46:09 760976
57 44.84 ISE 10:46:09 760974
150 44.84 ISE 10:46:09 760972
234 44.84 ISE 10:46:09 760969
69 44.82 ISE 10:46:49 761751
119 44.82 ISE 10:46:49 761749
119 44.82 ISE 10:46:49 761747
94 44.82 ISE 10:46:49 761745
162 44.82 ISE 10:46:49 761743
122 44.82 ISE 10:46:49 761741
231 44.85 ISE 10:49:04 764307
256 44.84 ISE 10:49:15 764590
19 44.84 ISE 10:50:43 766727
119 44.84 ISE 10:50:43 766725
119 44.84 ISE 10:50:43 766723
179 44.83 ISE 10:51:47 768249
26 44.83 ISE 10:51:47 768247
1 44.83 ISE 10:51:47 768245
73 44.82 ISE 10:52:30 769288
78 44.82 ISE 10:52:30 769285
150 44.82 ISE 10:52:30 769283
115 44.82 ISE 10:53:39 770660
119 44.82 ISE 10:53:39 770658
119 44.82 ISE 10:53:39 770656
119 44.82 ISE 10:53:39 770654
97 44.82 ISE 10:53:39 770652
29 44.80 ISE 10:54:19 771677
150 44.80 ISE 10:54:19 771681
119 44.80 ISE 10:54:19 771679
239 44.78 ISE 10:54:28 771942
207 44.77 ISE 10:54:39 772240
219 44.75 ISE 10:55:27 773219
150 44.73 ISE 10:56:53 775228
68 44.73 ISE 10:56:53 775230
231 44.73 ISE 10:57:06 775532
150 44.79 ISE 10:59:19 778520
75 44.79 ISE 10:59:19 778518
64 44.79 ISE 10:59:19 778516
63 44.79 ISE 10:59:19 778514
6 44.79 ISE 10:59:19 778512
158 44.78 ISE 11:00:02 780766
82 44.78 ISE 11:00:02 780764
229 44.79 ISE 11:00:43 781323
1 44.78 ISE 11:02:27 782627
240 44.79 ISE 11:04:04 783470
150 44.79 ISE 11:04:29 783727
150 44.78 ISE 11:04:29 783725
38 44.79 ISE 11:04:29 783733
60 44.79 ISE 11:04:29 783729
119 44.79 ISE 11:04:29 783731
215 44.72 ISE 11:05:06 784121
209 44.71 ISE 11:07:02 785131
120 44.71 ISE 11:07:15 785348
52 44.71 ISE 11:08:15 786149
102 44.71 ISE 11:08:15 786147
7 44.71 ISE 11:08:16 786177
63 44.72 ISE 11:09:26 787056
150 44.72 ISE 11:09:59 787416
60 44.72 ISE 11:09:59 787414
202 44.76 ISE 11:12:15 788935
170 44.76 ISE 11:12:15 788933
145 44.76 ISE 11:12:39 789197
150 44.76 ISE 11:12:39 789195
123 44.76 ISE 11:12:39 789199
17 44.76 ISE 11:12:39 789201
90 44.76 ISE 11:12:39 789193
54 44.76 ISE 11:12:39 789191
6 44.76 ISE 11:12:39 789189
86 44.75 ISE 11:12:39 789187
235 44.72 ISE 11:14:49 790799
17 44.71 ISE 11:16:31 792936
150 44.71 ISE 11:16:31 792934
51 44.71 ISE 11:16:36 792991
229 44.69 ISE 11:16:37 793022
231 44.67 ISE 11:17:51 793715
150 44.72 ISE 11:18:37 794419
119 44.72 ISE 11:18:37 794417
123 44.72 ISE 11:18:37 794415
3 44.72 ISE 11:18:37 794413
254 44.72 ISE 11:18:37 794411
119 44.72 ISE 11:18:49 794626
123 44.72 ISE 11:18:49 794628
12 44.72 ISE 11:18:49 794630
219 44.74 ISE 11:19:29 795206
30 44.74 ISE 11:19:29 795204
84 44.74 ISE 11:19:42 795342
123 44.74 ISE 11:19:42 795340
187 44.73 ISE 11:19:42 795330
201 44.73 ISE 11:19:45 795368
29 44.72 ISE 11:20:15 795837
107 44.72 ISE 11:20:15 795835
107 44.72 ISE 11:20:15 795833
68 44.71 ISE 11:21:35 796725
150 44.71 ISE 11:21:35 796723
115 44.70 ISE 11:22:15 797140
119 44.70 ISE 11:22:15 797138
18 44.68 ISE 11:22:40 797443
162 44.69 ISE 11:23:59 798238
80 44.69 ISE 11:23:59 798236
101 44.69 ISE 11:23:59 798240
248 44.67 ISE 11:24:40 798565
245 44.69 ISE 11:26:20 799680
139 44.69 ISE 11:27:20 800243
119 44.69 ISE 11:27:20 800241
123 44.69 ISE 11:27:20 800239
119 44.69 ISE 11:27:20 800237
97 44.69 ISE 11:27:20 800235
78 44.69 ISE 11:27:20 800233
143 44.71 ISE 11:32:08 803525
87 44.71 ISE 11:32:08 803523
80 44.70 ISE 11:32:13 803581
150 44.70 ISE 11:32:13 803579
150 44.70 ISE 11:33:16 804204
90 44.70 ISE 11:33:16 804206
256 44.69 ISE 11:34:09 804663
240 44.68 ISE 11:34:45 805065
275 44.68 ISE 11:36:15 806040
224 44.67 ISE 11:38:13 807329
162 44.68 ISE 11:38:34 807567
66 44.71 ISE 11:39:04 807898
119 44.71 ISE 11:39:04 807896
123 44.71 ISE 11:39:04 807894
150 44.71 ISE 11:39:04 807892
224 44.70 ISE 11:40:05 808556
44 44.70 ISE 11:41:05 809242
119 44.70 ISE 11:41:05 809240
162 44.70 ISE 11:41:05 809238
233 44.68 ISE 11:42:20 810338
253 44.72 ISE 11:44:35 811835
222 44.72 ISE 11:45:52 812871
57 44.72 ISE 11:46:52 813506
150 44.72 ISE 11:46:52 813504
119 44.72 ISE 11:46:52 813502
123 44.72 ISE 11:46:52 813500
162 44.72 ISE 11:46:52 813498
48 44.72 ISE 11:46:52 813496
119 44.72 ISE 11:46:52 813494
113 44.71 ISE 11:47:40 813892
123 44.71 ISE 11:47:40 813890
150 44.71 ISE 11:47:40 813888
239 44.74 ISE 11:48:58 814726
150 44.75 ISE 11:49:28 815181
123 44.75 ISE 11:49:28 815183
119 44.75 ISE 11:49:28 815185
119 44.75 ISE 11:49:28 815187
36 44.75 ISE 11:49:28 815189
211 44.73 ISE 11:50:21 816070
96 44.73 ISE 11:51:40 816860
119 44.73 ISE 11:51:40 816858
32 44.73 ISE 11:51:40 816856
3 44.72 ISE 11:52:41 817603
4 44.73 ISE 11:53:46 818215
119 44.73 ISE 11:53:46 818213
119 44.73 ISE 11:53:46 818211
123 44.73 ISE 11:53:46 818209
63 44.72 ISE 11:54:04 818412
161 44.72 ISE 11:54:04 818410
60 44.77 ISE 11:56:29 820710
123 44.77 ISE 11:56:29 820706
150 44.77 ISE 11:56:29 820708
119 44.77 ISE 11:56:29 820704
10 44.77 ISE 11:56:29 820700
119 44.77 ISE 11:56:29 820702
150 44.75 ISE 11:58:01 821884
140 44.75 ISE 11:58:01 821882
150 44.75 ISE 11:58:01 821877
162 44.75 ISE 11:58:59 822511
150 44.75 ISE 11:58:59 822509
57 44.76 ISE 11:59:36 823000
162 44.78 ISE 12:00:09 823430
73 44.78 ISE 12:00:29 823738
148 44.78 ISE 12:00:29 823736
150 44.78 ISE 12:00:29 823734
150 44.78 ISE 12:01:02 823991
224 44.77 ISE 12:01:29 824161
140 44.77 ISE 12:01:31 824174
220 44.76 ISE 12:01:38 824251
148 44.76 ISE 12:03:32 825412
140 44.76 ISE 12:03:32 825414
149 44.76 ISE 12:03:32 825416
150 44.76 ISE 12:03:32 825418
212 44.75 ISE 12:03:39 825521
109 44.75 ISE 12:03:53 825668
140 44.75 ISE 12:03:53 825666
66 44.75 ISE 12:03:53 825658
150 44.75 ISE 12:03:53 825656
230 44.75 ISE 12:03:53 825651
226 44.72 ISE 12:05:44 827655
293 44.71 ISE 12:05:46 827694
255 44.71 ISE 12:05:46 827692
187 44.73 ISE 12:07:09 828338
9 44.73 ISE 12:07:09 828334
176 44.73 ISE 12:07:09 828336
202 44.73 ISE 12:07:09 828346
186 44.73 ISE 12:07:09 828340
150 44.73 ISE 12:07:09 828342
64 44.73 ISE 12:07:09 828344
229 44.69 ISE 12:08:06 828918
229 44.70 ISE 12:08:06 828915
228 44.68 ISE 12:08:17 829009
74 44.71 ISE 12:09:49 829950
187 44.71 ISE 12:09:49 829948
186 44.71 ISE 12:09:49 829946
176 44.71 ISE 12:09:49 829944
88 44.71 ISE 12:09:49 829942
111 44.69 ISE 12:12:43 831777
106 44.69 ISE 12:12:43 831775
70 44.69 ISE 12:12:43 831772
150 44.69 ISE 12:12:43 831770
224 44.70 ISE 12:12:43 831768
150 44.68 ISE 12:14:53 832963
65 44.68 ISE 12:14:53 832965
44 44.68 ISE 12:14:54 832975
187 44.68 ISE 12:14:54 832973
176 44.68 ISE 12:14:54 832971
186 44.68 ISE 12:14:54 832969
20 44.68 ISE 12:14:54 832967
106 44.65 ISE 12:16:03 833701
55 44.65 ISE 12:16:03 833697
32 44.65 ISE 12:16:03 833695
55 44.65 ISE 12:16:03 833699
99 44.64 ISE 12:18:09 835028
162 44.64 ISE 12:18:09 835026
72 44.64 ISE 12:18:09 835024
123 44.64 ISE 12:18:09 835022
83 44.60 ISE 12:18:58 835618
133 44.60 ISE 12:18:58 835616
140 44.59 ISE 12:21:27 837903
132 44.59 ISE 12:21:27 837901
139 44.59 ISE 12:21:27 837905
38 44.59 ISE 12:21:27 837907
22 44.60 ISE 12:22:36 838511
99 44.60 ISE 12:22:36 838509
157 44.60 ISE 12:22:36 838507
108 44.59 ISE 12:23:09 838794
133 44.59 ISE 12:23:09 838792
129 44.65 ISE 12:24:31 839677
73 44.65 ISE 12:24:31 839673
139 44.65 ISE 12:24:39 839822
150 44.65 ISE 12:24:39 839818
132 44.65 ISE 12:24:39 839820
48 44.65 ISE 12:24:39 839830
140 44.65 ISE 12:24:39 839824
36 44.65 ISE 12:24:39 839826
59 44.65 ISE 12:24:39 839828
1 44.65 ISE 12:25:27 840318
140 44.65 ISE 12:25:27 840316
139 44.65 ISE 12:25:27 840314
132 44.65 ISE 12:25:27 840312
136 44.65 ISE 12:25:27 840310
219 44.65 ISE 12:27:10 841222
228 44.65 ISE 12:29:16 842768
60 44.67 ISE 12:31:05 844117
150 44.67 ISE 12:31:05 844115
95 44.67 ISE 12:31:08 844152
139 44.67 ISE 12:31:08 844150
140 44.67 ISE 12:31:08 844148
132 44.67 ISE 12:31:08 844146
71 44.65 ISE 12:31:28 844388
58 44.65 ISE 12:31:28 844386
122 44.65 ISE 12:31:28 844390
245 44.62 ISE 12:33:34 845850
198 44.61 ISE 12:33:59 846165
34 44.61 ISE 12:33:59 846163
52 44.61 ISE 12:33:59 846159
50 44.61 ISE 12:33:59 846157
116 44.61 ISE 12:33:59 846155
85 44.61 ISE 12:35:07 846893
146 44.61 ISE 12:35:07 846891
207 44.60 ISE 12:35:16 846961
219 44.58 ISE 12:36:43 848088
35 44.58 ISE 12:36:43 848086
150 44.59 ISE 12:39:05 849851
70 44.59 ISE 12:39:05 849853
132 44.59 ISE 12:39:17 850106
70 44.58 ISE 12:39:24 850186
122 44.58 ISE 12:39:24 850184
150 44.58 ISE 12:39:24 850182
94 44.58 ISE 12:40:16 850770
150 44.58 ISE 12:40:16 850768
256 44.58 ISE 12:40:16 850763
257 44.56 ISE 12:41:02 851438
20 44.54 ISE 12:42:34 852528
227 44.54 ISE 12:42:34 852526
16 44.53 ISE 12:42:45 852626
10 44.53 ISE 12:42:50 852705
62 44.54 ISE 12:43:20 853054
38 44.54 ISE 12:43:20 853056
132 44.54 ISE 12:43:20 853052
150 44.54 ISE 12:43:20 853050
150 44.53 ISE 12:43:25 853101
38 44.53 ISE 12:43:50 853332
44 44.54 ISE 12:46:10 854584
134 44.54 ISE 12:46:10 854582
150 44.54 ISE 12:46:10 854586
64 44.54 ISE 12:46:10 854588
139 44.54 ISE 12:49:00 856471
132 44.54 ISE 12:49:00 856469
140 44.54 ISE 12:49:00 856467
139 44.54 ISE 12:49:00 856465
62 44.54 ISE 12:49:00 856463
238 44.58 ISE 12:50:53 858191
84 44.57 ISE 12:51:17 858427
150 44.57 ISE 12:51:17 858425
5 44.54 ISE 12:51:42 858775
209 44.54 ISE 12:51:42 858773
230 44.54 ISE 12:52:21 859177
234 44.55 ISE 12:52:21 859173
150 44.47 ISE 12:53:30 859886
80 44.47 ISE 12:53:30 859888
236 44.45 ISE 12:54:33 860605
229 44.43 ISE 12:54:59 860812
36 44.42 ISE 12:56:02 861913
60 44.42 ISE 12:56:07 861950
150 44.42 ISE 12:56:07 861948
79 44.43 ISE 12:57:03 862751
132 44.43 ISE 12:57:03 862749
150 44.43 ISE 12:57:03 862747
78 44.42 ISE 12:57:05 862773
9 44.42 ISE 12:57:05 862771
126 44.42 ISE 12:57:05 862769
28 44.47 ISE 12:58:45 863987
127 44.47 ISE 12:58:45 863989
48 44.47 ISE 12:58:45 863985
124 44.47 ISE 12:58:45 863981
124 44.47 ISE 12:58:45 863979
150 44.47 ISE 12:58:45 863983
246 44.50 ISE 13:01:35 866172
243 44.47 ISE 13:02:00 866454
8 44.47 ISE 13:02:00 866452
80 44.47 ISE 13:03:32 867500
150 44.47 ISE 13:03:32 867498
87 44.47 ISE 13:04:51 868302
119 44.47 ISE 13:04:51 868300
124 44.47 ISE 13:05:43 869010
124 44.47 ISE 13:05:43 869008
123 44.47 ISE 13:05:43 869006
223 44.46 ISE 13:05:43 869004
4 44.42 ISE 13:06:49 869767
229 44.42 ISE 13:06:49 869769
105 44.43 ISE 13:06:49 869762
150 44.43 ISE 13:06:49 869760
207 44.44 ISE 13:06:49 869756
61 44.43 ISE 13:07:59 870590
131 44.43 ISE 13:07:59 870588
123 44.43 ISE 13:07:59 870586
131 44.43 ISE 13:07:59 870584
150 44.43 ISE 13:07:59 870582
104 44.41 ISE 13:08:43 871012
150 44.41 ISE 13:08:43 871010
69 44.42 ISE 13:09:06 871276
150 44.42 ISE 13:09:06 871274
131 44.42 ISE 13:09:38 871679
131 44.42 ISE 13:09:38 871677
123 44.42 ISE 13:09:38 871675
150 44.42 ISE 13:09:38 871673
162 44.42 ISE 13:09:43 871763
78 44.42 ISE 13:10:09 872184
162 44.42 ISE 13:10:09 872186
154 44.42 ISE 13:10:09 872188
39 44.42 ISE 13:10:09 872190
58 44.39 ISE 13:10:54 872647
150 44.39 ISE 13:10:54 872645
247 44.40 ISE 13:10:54 872643
150 44.39 ISE 13:10:55 872651
150 44.39 ISE 13:10:55 872649
54 44.40 ISE 13:11:09 872845
65 44.40 ISE 13:11:09 872841
60 44.40 ISE 13:11:09 872843
44 44.40 ISE 13:11:09 872849
281 44.40 ISE 13:11:09 872847
150 44.40 ISE 13:11:09 872851
89 44.40 ISE 13:11:09 872853
154 44.40 ISE 13:11:09 872839
164 44.40 ISE 13:11:09 872837
163 44.40 ISE 13:11:09 872835
65 44.40 ISE 13:11:09 872833
249 44.37 ISE 13:11:36 873249
20 44.37 ISE 13:11:58 873491
651 44.37 ISE 13:11:58 873489
150 44.36 ISE 13:12:51 874105
25 44.36 ISE 13:12:57 874178
34 44.36 ISE 13:13:23 874384
137 44.36 ISE 13:13:49 874636
195 44.36 ISE 13:13:49 874634
54 44.36 ISE 13:13:49 874632
269 44.35 ISE 13:15:03 875765
71 44.35 ISE 13:15:20 876105
35 44.35 ISE 13:15:26 876261
150 44.35 ISE 13:15:31 876338
150 44.35 ISE 13:15:31 876336
140 44.35 ISE 13:15:31 876334
68 44.34 ISE 13:15:34 876374
156 44.34 ISE 13:15:35 876381
90 44.31 ISE 13:15:49 876626
79 44.31 ISE 13:15:49 876624
50 44.31 ISE 13:15:49 876622
60 44.27 ISE 13:16:59 878029
150 44.27 ISE 13:16:59 878027
256 44.26 ISE 13:17:05 878113
150 44.27 ISE 13:17:35 878787
37 44.27 ISE 13:17:37 878808
124 44.27 ISE 13:17:37 878806
150 44.27 ISE 13:17:37 878804
124 44.27 ISE 13:17:39 878823
150 44.27 ISE 13:17:39 878821
260 44.27 ISE 13:17:55 878977
156 44.26 ISE 13:17:59 879011
66 44.26 ISE 13:17:59 879009
124 44.28 ISE 13:18:18 879294
150 44.28 ISE 13:18:18 879292
150 44.28 ISE 13:18:25 879447
169 44.28 ISE 13:18:25 879445
141 44.29 ISE 13:18:30 879554
107 44.29 ISE 13:18:32 879575
150 44.29 ISE 13:18:32 879573
162 44.29 ISE 13:18:39 879648
87 44.28 ISE 13:18:40 879663
150 44.28 ISE 13:18:40 879661
236 44.27 ISE 13:18:42 879696
139 44.29 ISE 13:20:28 881202
249 44.28 ISE 13:21:10 881717
204 44.29 ISE 13:21:10 881715
66 44.30 ISE 13:21:10 881701
123 44.30 ISE 13:21:10 881699
122 44.30 ISE 13:21:10 881697
124 44.30 ISE 13:21:10 881695
96 44.29 ISE 13:21:10 881692
69 44.26 ISE 13:21:11 881777
150 44.26 ISE 13:21:11 881775
74 44.24 ISE 13:21:17 881878
150 44.24 ISE 13:21:17 881876
94 44.22 ISE 13:22:06 882413
72 44.22 ISE 13:22:06 882409
58 44.23 ISE 13:22:16 882627
123 44.23 ISE 13:22:16 882625
150 44.23 ISE 13:22:16 882623
150 44.23 ISE 13:22:24 882707
67 44.23 ISE 13:22:24 882709
195 44.23 ISE 13:22:34 882797
162 44.23 ISE 13:22:49 882967
130 44.23 ISE 13:22:49 882965
150 44.23 ISE 13:23:16 883220
150 44.23 ISE 13:23:16 883218
150 44.23 ISE 13:23:16 883216
150 44.23 ISE 13:23:18 883237
136 44.27 ISE 13:23:51 883620
162 44.27 ISE 13:23:51 883616
150 44.27 ISE 13:24:14 883898
150 44.27 ISE 13:24:34 884098
60 44.27 ISE 13:24:34 884100
97 44.27 ISE 13:24:34 884102
97 44.26 ISE 13:24:34 884094
57 44.26 ISE 13:24:34 884092
150 44.26 ISE 13:24:34 884090
136 44.26 ISE 13:24:34 884096
234 44.25 ISE 13:24:43 884188
1 44.25 ISE 13:24:57 884319
104 44.23 ISE 13:25:06 884433
150 44.23 ISE 13:25:06 884431
208 44.24 ISE 13:25:06 884429
239 44.22 ISE 13:25:07 884456
141 44.21 ISE 13:25:44 884828
79 44.21 ISE 13:25:44 884826
162 44.23 ISE 13:26:31 885442
31 44.22 ISE 13:26:37 885571
145 44.22 ISE 13:26:37 885569
154 44.22 ISE 13:26:37 885567
150 44.22 ISE 13:26:37 885565
230 44.22 ISE 13:26:37 885563
255 44.21 ISE 13:28:10 886672
62 44.18 ISE 13:29:51 888345
150 44.18 ISE 13:29:51 888343
8 44.18 ISE 13:29:51 888341
78 44.16 ISE 13:29:59 888471
150 44.16 ISE 13:29:59 888469
182 44.13 ISE 13:31:19 889816
40 44.13 ISE 13:31:19 889814
299 44.15 ISE 13:32:49 891227
150 44.15 ISE 13:32:49 891225
154 44.15 ISE 13:32:51 891257
154 44.15 ISE 13:32:51 891255
181 44.15 ISE 13:32:51 891253
120 44.15 ISE 13:32:51 891251
208 44.14 ISE 13:33:18 891679
150 44.13 ISE 13:33:53 892450
107 44.13 ISE 13:33:53 892452
15 44.13 ISE 13:34:19 892844
245 44.13 ISE 13:34:19 892842
299 44.13 ISE 13:34:19 892840
72 44.13 ISE 13:34:19 892838
239 44.07 ISE 13:35:53 894269
94 44.07 ISE 13:36:22 894741
150 44.07 ISE 13:36:22 894739
141 44.09 ISE 13:37:15 895742
150 44.09 ISE 13:37:15 895740
187 44.10 ISE 13:37:42 896111
21 44.10 ISE 13:37:42 896109
150 44.10 ISE 13:37:42 896107
181 44.10 ISE 13:37:42 896105
154 44.10 ISE 13:37:42 896103
154 44.10 ISE 13:37:42 896101
162 44.10 ISE 13:37:42 896099
243 44.08 ISE 13:38:24 896638
195 44.08 ISE 13:39:10 897319
113 44.12 ISE 13:39:42 897779
44 44.12 ISE 13:39:42 897777
154 44.12 ISE 13:39:42 897775
154 44.12 ISE 13:39:42 897773
181 44.12 ISE 13:39:42 897771
221 44.12 ISE 13:39:42 897769
71 44.12 ISE 13:39:42 897767
101 44.12 ISE 13:39:42 897765
150 44.12 ISE 13:39:42 897763
221 44.11 ISE 13:40:22 898182
254 44.11 ISE 13:41:49 899280
150 44.11 ISE 13:42:09 899626
181 44.11 ISE 13:42:09 899628
154 44.11 ISE 13:42:09 899630
77 44.11 ISE 13:42:09 899632
233 44.07 ISE 13:42:49 900077
159 44.08 ISE 13:44:19 901289
130 44.08 ISE 13:44:19 901287
44 44.08 ISE 13:44:19 901285
162 44.08 ISE 13:44:19 901283
211 44.06 ISE 13:44:45 901565
254 44.06 ISE 13:45:21 902169
249 44.05 ISE 13:45:38 902415
35 44.05 ISE 13:46:09 902832
130 44.05 ISE 13:46:09 902830
12 44.05 ISE 13:46:09 902828
130 44.05 ISE 13:46:19 902981
150 44.05 ISE 13:46:19 902985
162 44.05 ISE 13:46:19 902983
238 44.03 ISE 13:46:47 903297
150 44.03 ISE 13:46:59 903389
60 44.03 ISE 13:46:59 903387
162 44.03 ISE 13:46:59 903385
130 44.03 ISE 13:46:59 903383
72 44.03 ISE 13:46:59 903381
247 44.02 ISE 13:47:08 903522
30 44.00 ISE 13:47:45 904006
150 44.00 ISE 13:47:45 904002
150 44.02 ISE 13:48:05 904297
150 44.02 ISE 13:48:05 904294
210 44.02 ISE 13:48:06 904309
130 44.02 ISE 13:48:07 904317
65 44.01 ISE 13:48:11 904369
150 44.01 ISE 13:48:11 904367
206 44.01 ISE 13:48:11 904361
7 44.01 ISE 13:48:11 904365
18 44.01 ISE 13:48:11 904363
129 44.00 ISE 13:48:30 904698
154 44.00 ISE 13:48:30 904696
181 44.00 ISE 13:48:30 904694
138 44.00 ISE 13:48:30 904690
115 44.00 ISE 13:48:30 904692
154 44.00 ISE 13:50:11 906437
181 44.00 ISE 13:50:11 906435
154 44.00 ISE 13:50:11 906433
150 44.00 ISE 13:50:11 906431
121 43.99 ISE 13:50:12 906481
129 43.99 ISE 13:50:12 906483
43 43.98 ISE 13:50:14 906527
150 43.98 ISE 13:50:14 906525
14 43.98 ISE 13:50:21 906677
252 43.93 ISE 13:51:11 907241
181 43.94 ISE 13:51:50 907763
150 43.94 ISE 13:51:50 907761
162 43.94 ISE 13:51:50 907759
192 43.94 ISE 13:51:50 907765
4 43.94 ISE 13:51:50 907769
193 43.94 ISE 13:51:50 907767
84 43.94 ISE 13:51:50 907757
115 43.94 ISE 13:52:20 908255
32 43.94 ISE 13:52:20 908253
81 43.94 ISE 13:52:20 908251
134 43.97 ISE 13:52:59 908755
192 43.97 ISE 13:52:59 908753
181 43.97 ISE 13:52:59 908751
150 43.97 ISE 13:52:59 908749
2 43.98 ISE 13:54:06 909615
77 43.98 ISE 13:54:09 909661
150 43.98 ISE 13:54:09 909659
150 43.97 ISE 13:54:26 909886
74 43.97 ISE 13:54:26 909888
82 43.96 ISE 13:55:00 910331
162 43.96 ISE 13:55:00 910329
226 43.95 ISE 13:55:01 910364
173 43.99 ISE 13:56:02 911258
22 43.99 ISE 13:56:02 911256
150 43.99 ISE 13:56:02 911254
241 43.99 ISE 13:56:02 911252
168 43.99 ISE 13:56:02 911250
73 43.99 ISE 13:56:02 911248
227 43.99 ISE 13:56:02 911246
150 43.99 ISE 13:57:28 912351
241 43.99 ISE 13:57:28 912353
80 43.99 ISE 13:57:28 912357
227 43.99 ISE 13:57:28 912355
121 43.99 ISE 13:57:28 912349
119 43.99 ISE 13:57:28 912347
150 43.93 ISE 13:58:30 913131
46 43.93 ISE 13:58:30 913129
16 43.93 ISE 13:58:45 913378
156 43.93 ISE 13:59:06 913793
23 43.93 ISE 13:59:06 913791
94 43.93 ISE 13:59:19 913990
134 43.93 ISE 14:00:05 915020
56 43.93 ISE 14:00:05 915018
58 43.93 ISE 14:00:56 915753
18 43.93 ISE 14:00:56 915751
131 43.92 ISE 14:00:58 915814
149 43.93 ISE 14:00:58 915805
61 43.92 ISE 14:01:20 916146
7 43.92 ISE 14:01:20 916142
34 43.92 ISE 14:01:20 916144
70 43.89 ISE 14:02:01 916711
180 43.89 ISE 14:02:06 916803
74 43.92 ISE 14:03:37 918180
252 43.91 ISE 14:03:43 918267
119 43.92 ISE 14:04:11 918609
25 43.92 ISE 14:04:11 918607
241 43.92 ISE 14:04:11 918605
241 43.92 ISE 14:04:11 918603
158 43.92 ISE 14:04:11 918601
69 43.92 ISE 14:04:11 918599
150 43.92 ISE 14:04:11 918597
75 43.93 ISE 14:05:00 919545
182 43.93 ISE 14:05:00 919543
226 43.91 ISE 14:05:45 920229
205 43.90 ISE 14:06:57 921328
244 43.90 ISE 14:06:58 921344
24 43.90 ISE 14:06:58 921342
153 43.89 ISE 14:07:22 921685
219 43.89 ISE 14:07:22 921681
58 43.87 ISE 14:07:42 922047
181 43.87 ISE 14:07:42 922045
170 43.87 ISE 14:07:42 922043
136 43.87 ISE 14:07:42 922041
59 43.88 ISE 14:08:30 922689
180 43.88 ISE 14:08:30 922687
57 43.88 ISE 14:08:30 922682
150 43.88 ISE 14:08:30 922680
10 43.88 ISE 14:08:30 922678
181 43.90 ISE 14:09:45 924228
180 43.90 ISE 14:09:45 924226
44 43.90 ISE 14:09:45 924234
150 43.90 ISE 14:09:45 924230
170 43.90 ISE 14:09:45 924232
71 43.89 ISE 14:10:52 925181
150 43.89 ISE 14:10:52 925179
85 43.88 ISE 14:11:00 925253
150 43.88 ISE 14:11:00 925251
9 43.88 ISE 14:11:00 925249
96 43.87 ISE 14:11:17 925494
150 43.87 ISE 14:11:17 925492
85 43.85 ISE 14:11:59 926324
150 43.85 ISE 14:11:59 926322
181 43.85 ISE 14:11:59 926320
78 43.84 ISE 14:12:00 926330
133 43.84 ISE 14:12:00 926328
150 43.83 ISE 14:12:52 927078
26 43.83 ISE 14:12:52 927076
23 43.83 ISE 14:12:53 927091
26 43.83 ISE 14:12:56 927146
24 43.83 ISE 14:13:32 927783
243 43.83 ISE 14:13:38 927879
250 43.82 ISE 14:13:43 927951
59 43.85 ISE 14:14:19 928566
181 43.85 ISE 14:14:19 928564
170 43.85 ISE 14:14:19 928562
150 43.85 ISE 14:14:19 928560
106 43.85 ISE 14:14:19 928558
49 43.85 ISE 14:14:19 928556
243 43.84 ISE 14:15:04 929256
236 43.87 ISE 14:15:34 929803
70 43.88 ISE 14:15:48 929912
180 43.88 ISE 14:15:48 929910
150 43.87 ISE 14:16:22 930485
8 43.88 ISE 14:16:59 930910
60 43.88 ISE 14:16:59 930908
150 43.88 ISE 14:16:59 930906
181 43.88 ISE 14:16:59 930904
180 43.88 ISE 14:16:59 930902
33 43.88 ISE 14:16:59 930896
170 43.88 ISE 14:16:59 930900
162 43.88 ISE 14:16:59 930898
395 43.87 ISE 14:17:38 931440
17 43.87 ISE 14:18:41 932425
199 43.87 ISE 14:18:41 932427
170 43.94 ISE 14:20:03 933879
35 43.94 ISE 14:20:03 933877
150 43.94 ISE 14:20:03 933875
181 43.94 ISE 14:20:03 933873
297 43.94 ISE 14:20:03 933871
150 43.95 ISE 14:20:33 934354
181 43.95 ISE 14:20:33 934352
170 43.95 ISE 14:20:33 934356
38 43.95 ISE 14:20:33 934358
129 43.95 ISE 14:20:33 934350
39 43.93 ISE 14:20:34 934372
151 43.93 ISE 14:20:34 934370
43 43.93 ISE 14:20:34 934368
16 43.92 ISE 14:21:11 934835
328 43.98 ISE 14:21:22 935075
341 43.98 ISE 14:21:28 935141
181 44.01 ISE 14:21:54 935493
180 44.01 ISE 14:21:54 935491
37 44.01 ISE 14:21:54 935489
57 44.01 ISE 14:21:54 935495
224 44.01 ISE 14:21:54 935487
252 44.01 ISE 14:21:54 935485
29 44.04 ISE 14:22:30 936045
150 44.04 ISE 14:22:30 936043
170 44.04 ISE 14:22:30 936041
27 44.04 ISE 14:22:30 936037
269 44.04 ISE 14:22:30 936039
46 44.04 ISE 14:22:32 936083
150 44.04 ISE 14:22:32 936081
44 44.04 ISE 14:22:32 936078
45 44.04 ISE 14:22:34 936116
150 44.04 ISE 14:22:34 936114
9 44.04 ISE 14:22:36 936161
180 44.04 ISE 14:22:36 936159
150 44.04 ISE 14:22:36 936157
244 44.03 ISE 14:22:36 936155
251 44.01 ISE 14:23:21 936832
228 44.03 ISE 14:24:31 937936
150 44.03 ISE 14:24:39 938015
60 44.03 ISE 14:24:39 938017
63 44.03 ISE 14:24:39 938019
252 44.00 ISE 14:25:06 938473
116 44.03 ISE 14:26:09 939495
65 44.03 ISE 14:26:09 939493
139 44.03 ISE 14:26:09 939491
107 44.05 ISE 14:26:50 940115
120 44.05 ISE 14:26:59 940229
162 44.05 ISE 14:26:59 940227
237 44.06 ISE 14:27:38 940764
26 44.06 ISE 14:27:49 940971
130 44.06 ISE 14:27:49 940969
181 44.06 ISE 14:27:49 940967
60 44.06 ISE 14:27:49 940965
33 44.06 ISE 14:27:49 940963
67 44.06 ISE 14:27:49 940961
208 44.12 ISE 14:29:02 942087
151 44.12 ISE 14:29:55 943205
99 44.12 ISE 14:29:55 943203
124 44.13 ISE 14:30:29 945731
87 44.13 ISE 14:30:29 945729
195 44.13 ISE 14:30:29 945727
73 44.13 ISE 14:30:29 945725
120 44.13 ISE 14:30:29 945723
190 44.13 ISE 14:30:29 945721
136 44.13 ISE 14:30:29 945719
215 44.12 ISE 14:30:43 946461
20 44.12 ISE 14:30:43 946452
135 44.15 ISE 14:31:01 946909
135 44.15 ISE 14:31:01 946911
127 44.15 ISE 14:31:01 946913
150 44.15 ISE 14:31:01 946915
151 44.15 ISE 14:31:01 946917
61 44.14 ISE 14:31:01 946906
209 44.12 ISE 14:31:31 947956
49 44.13 ISE 14:32:02 948632
111 44.13 ISE 14:32:02 948630
181 44.13 ISE 14:32:02 948628
150 44.13 ISE 14:32:02 948626
82 44.13 ISE 14:32:02 948622
150 44.13 ISE 14:32:02 948620
43 44.12 ISE 14:32:50 949654
135 44.12 ISE 14:32:50 949652
135 44.12 ISE 14:32:50 949650
127 44.12 ISE 14:32:50 949648
213 44.12 ISE 14:32:50 949646
135 44.15 ISE 14:33:39 950806
127 44.15 ISE 14:33:39 950804
110 44.15 ISE 14:33:39 950798
162 44.15 ISE 14:33:39 950800
150 44.15 ISE 14:33:39 950802
218 44.14 ISE 14:33:40 950842
27 44.12 ISE 14:34:07 951377
150 44.12 ISE 14:34:07 951375
45 44.12 ISE 14:34:07 951373
246 44.11 ISE 14:34:09 951421
247 44.10 ISE 14:34:34 951942
41 44.09 ISE 14:35:02 952477
193 44.09 ISE 14:35:02 952475
3 44.09 ISE 14:35:02 952473
244 44.10 ISE 14:35:02 952471
130 44.07 ISE 14:35:14 952980
126 44.07 ISE 14:35:14 952978
150 44.05 ISE 14:35:16 953076
77 44.05 ISE 14:35:16 953078
150 44.04 ISE 14:35:39 953592
72 44.04 ISE 14:35:57 953930
41 44.06 ISE 14:36:28 954637
135 44.06 ISE 14:36:28 954635
135 44.06 ISE 14:36:28 954633
150 44.06 ISE 14:36:28 954631
99 44.04 ISE 14:36:29 954677
149 44.04 ISE 14:36:29 954675
237 44.05 ISE 14:36:29 954661
131 44.05 ISE 14:37:06 955407
135 44.05 ISE 14:37:06 955405
127 44.05 ISE 14:37:06 955403
150 44.05 ISE 14:37:06 955401
226 44.05 ISE 14:37:06 955399
135 44.06 ISE 14:37:40 956119
127 44.06 ISE 14:37:40 956121
135 44.06 ISE 14:37:40 956123
150 44.06 ISE 14:37:40 956115
62 44.06 ISE 14:37:40 956117
225 44.05 ISE 14:37:59 956580
215 44.04 ISE 14:38:10 956906
229 44.03 ISE 14:38:30 957365
160 44.03 ISE 14:38:40 957673
67 44.03 ISE 14:38:40 957671
215 44.01 ISE 14:38:47 957820
136 44.00 ISE 14:39:10 958648
83 44.00 ISE 14:39:18 958883
28 44.00 ISE 14:39:46 959674
202 44.00 ISE 14:39:46 959672
150 43.99 ISE 14:39:52 959790
77 43.98 ISE 14:40:22 960611
137 43.98 ISE 14:40:22 960609
223 43.99 ISE 14:40:22 960607
94 43.99 ISE 14:40:22 960605
230 43.97 ISE 14:40:23 960619
36 43.96 ISE 14:40:24 960649
159 43.96 ISE 14:40:24 960647
36 43.96 ISE 14:40:24 960645
143 43.97 ISE 14:40:44 961010
108 43.97 ISE 14:40:44 961008
250 43.98 ISE 14:41:16 961672
132 44.01 ISE 14:41:59 962681
169 44.01 ISE 14:41:59 962679
150 44.01 ISE 14:41:59 962677
8 44.01 ISE 14:41:59 962675
170 44.00 ISE 14:41:59 962673
159 44.00 ISE 14:41:59 962671
169 44.00 ISE 14:41:59 962669
228 44.00 ISE 14:41:59 962667
150 44.07 ISE 14:42:58 963939
60 44.07 ISE 14:42:58 963941
99 44.06 ISE 14:43:24 964569
150 44.06 ISE 14:43:24 964567
245 44.04 ISE 14:43:28 964634
204 44.02 ISE 14:44:07 965406
54 44.02 ISE 14:44:07 965404
220 44.02 ISE 14:44:07 965402
162 44.01 ISE 14:45:01 966649
78 44.01 ISE 14:45:01 966651
12 44.00 ISE 14:45:07 966883
150 44.00 ISE 14:45:07 966881
95 44.00 ISE 14:45:07 966879
266 44.02 ISE 14:46:58 969427
322 44.01 ISE 14:47:02 969526
5 44.01 ISE 14:47:02 969524
169 44.04 ISE 14:47:22 970154
159 44.04 ISE 14:47:22 970156
43 44.04 ISE 14:47:22 970160
170 44.04 ISE 14:47:22 970158
150 44.03 ISE 14:47:54 970917
170 44.03 ISE 14:47:54 970915
169 44.03 ISE 14:47:54 970913
159 44.03 ISE 14:47:54 970911
231 44.03 ISE 14:47:54 970908
236 44.02 ISE 14:48:12 971802
115 44.00 ISE 14:48:21 972033
130 44.00 ISE 14:48:21 972029
169 43.98 ISE 14:48:26 972177
87 43.98 ISE 14:48:26 972179
256 43.98 ISE 14:48:47 972525
130 43.98 ISE 14:49:39 974213
44 43.98 ISE 14:49:39 974215
170 43.98 ISE 14:49:39 974219
159 43.98 ISE 14:49:39 974217
169 43.98 ISE 14:49:39 974221
4 43.98 ISE 14:49:39 974225
60 43.98 ISE 14:49:39 974223
215 43.96 ISE 14:50:21 975435
92 43.95 ISE 14:50:22 975443
150 43.95 ISE 14:50:22 975441
192 43.92 ISE 14:50:42 975861
35 43.92 ISE 14:50:42 975859
11 43.91 ISE 14:51:04 976353
69 43.92 ISE 14:51:23 976727
85 43.92 ISE 14:51:29 976897
150 43.92 ISE 14:51:29 976895
170 43.92 ISE 14:51:29 976893
142 43.92 ISE 14:51:29 976891
150 43.96 ISE 14:52:57 979088
169 43.96 ISE 14:52:57 979086
170 43.96 ISE 14:52:57 979084
63 43.96 ISE 14:52:57 979082
150 43.96 ISE 14:52:57 979077
96 43.96 ISE 14:52:57 979079
61 43.97 ISE 14:53:16 979794
154 43.97 ISE 14:53:16 979792
211 43.95 ISE 14:54:06 981049
76 43.96 ISE 14:54:06 981024
169 43.96 ISE 14:54:06 981022
242 43.96 ISE 14:54:06 981013
21 44.00 ISE 14:54:32 981612
199 44.00 ISE 14:54:32 981610
117 44.00 ISE 14:54:32 981608
139 44.00 ISE 14:54:49 981929
199 44.00 ISE 14:54:49 981927
121 44.00 ISE 14:54:49 981925
242 43.96 ISE 14:55:40 983187
240 43.97 ISE 14:55:40 983179
249 43.93 ISE 14:56:16 984142
88 43.92 ISE 14:56:20 984212
150 43.92 ISE 14:56:20 984210
103 43.96 ISE 14:57:29 986139
213 43.96 ISE 14:57:29 986137
212 43.96 ISE 14:57:29 986135
253 43.96 ISE 14:57:29 986133
121 43.93 ISE 14:58:03 986815
107 43.93 ISE 14:58:03 986813
89 43.92 ISE 14:58:23 987195
150 43.92 ISE 14:58:23 987193
200 43.93 ISE 14:59:55 989355
9 43.93 ISE 14:59:56 989394
131 43.93 ISE 15:00:03 991404
50 43.93 ISE 15:00:03 991402
50 43.93 ISE 15:00:03 991400
142 43.94 ISE 15:00:03 991398
50 43.94 ISE 15:00:03 991396
63 43.94 ISE 15:00:03 991394
244 43.91 ISE 15:00:05 991598
150 43.89 ISE 15:00:31 993265
106 43.88 ISE 15:00:31 993260
189 43.88 ISE 15:00:32 993309
123 43.88 ISE 15:00:32 993307
89 43.88 ISE 15:00:32 993291
298 43.87 ISE 15:00:33 993357
186 43.85 ISE 15:00:34 993394
240 43.85 ISE 15:00:39 993543
76 43.85 ISE 15:00:39 993541
249 43.83 ISE 15:00:47 993821
155 43.78 ISE 15:01:04 994448
78 43.78 ISE 15:01:04 994443
65 43.75 ISE 15:01:33 995618
150 43.75 ISE 15:01:33 995616
88 43.74 ISE 15:01:55 996184
150 43.73 ISE 15:01:55 996182
156 43.74 ISE 15:01:55 996178
85 43.74 ISE 15:01:55 996176
49 43.71 ISE 15:02:10 997014
132 43.71 ISE 15:02:10 997012
45 43.71 ISE 15:02:11 997106
134 43.69 ISE 15:02:20 997488
78 43.69 ISE 15:02:20 997486
230 43.73 ISE 15:02:54 998645
49 43.72 ISE 15:02:58 998823
148 43.72 ISE 15:02:58 998821
50 43.72 ISE 15:02:58 998819
242 43.70 ISE 15:03:10 999171
159 43.63 ISE 15:03:50 1000317
150 43.63 ISE 15:03:50 1000315
23 43.62 ISE 15:04:02 1000625
6 43.62 ISE 15:04:02 1000623
38 43.62 ISE 15:04:07 1000884
150 43.62 ISE 15:04:07 1000882
51 43.60 ISE 15:04:10 1001036
331 43.59 ISE 15:04:50 1002431
150 43.59 ISE 15:04:52 1002461
159 43.60 ISE 15:05:19 1003219
159 43.60 ISE 15:05:19 1003217
149 43.60 ISE 15:05:19 1003215
32 43.60 ISE 15:05:19 1003221
89 43.60 ISE 15:05:19 1003223
221 43.59 ISE 15:05:19 1003212
20 43.60 ISE 15:05:19 1003200
209 43.60 ISE 15:05:19 1003198
15 43.60 ISE 15:05:19 1003196
219 43.58 ISE 15:05:22 1003325
282 43.54 ISE 15:05:23 1003357
159 43.53 ISE 15:05:25 1003460
149 43.53 ISE 15:05:25 1003458
159 43.53 ISE 15:05:25 1003456
150 43.53 ISE 15:05:25 1003454
66 43.53 ISE 15:05:25 1003452
223 43.53 ISE 15:05:25 1003450
150 43.53 ISE 15:05:25 1003448
150 43.55 ISE 15:05:34 1003631
49 43.56 ISE 15:05:40 1003731
339 43.56 ISE 15:05:57 1004209
75 43.57 ISE 15:05:57 1004204
149 43.57 ISE 15:05:57 1004200
159 43.57 ISE 15:05:57 1004202
378 43.57 ISE 15:05:57 1004194
149 43.56 ISE 15:05:59 1004290
114 43.57 ISE 15:06:18 1004982
159 43.57 ISE 15:06:18 1004980
149 43.57 ISE 15:06:18 1004978
30 43.57 ISE 15:06:18 1004976
2 43.57 ISE 15:06:18 1004974
60 43.56 ISE 15:06:18 1004972
150 43.56 ISE 15:06:18 1004970
242 43.56 ISE 15:06:18 1004963
265 43.64 ISE 15:07:26 1007077
47 43.66 ISE 15:07:26 1007075
83 43.66 ISE 15:07:26 1007073
201 43.66 ISE 15:07:26 1007071
159 43.66 ISE 15:07:26 1007069
149 43.66 ISE 15:07:26 1007067
159 43.66 ISE 15:07:26 1007065
24 43.65 ISE 15:07:26 1007063
67 43.65 ISE 15:07:26 1007060
237 43.65 ISE 15:07:26 1007058
234 43.66 ISE 15:07:26 1007051
196 43.67 ISE 15:08:16 1008373
127 43.67 ISE 15:08:16 1008371
126 43.67 ISE 15:08:16 1008369
149 43.67 ISE 15:08:16 1008367
126 43.78 ISE 15:08:46 1009435
127 43.78 ISE 15:08:46 1009433
149 43.78 ISE 15:08:46 1009431
79 43.78 ISE 15:08:46 1009429
104 43.78 ISE 15:08:46 1009427
50 43.77 ISE 15:08:46 1009425
150 43.77 ISE 15:08:46 1009423
50 43.77 ISE 15:08:46 1009421
50 43.77 ISE 15:08:46 1009419
149 43.78 ISE 15:08:46 1009410
1 43.78 ISE 15:08:46 1009408
100 43.78 ISE 15:08:46 1009414
50 43.78 ISE 15:08:46 1009412
46 43.78 ISE 15:08:46 1009416
149 43.79 ISE 15:08:46 1009406
251 43.76 ISE 15:08:48 1009535
158 43.77 ISE 15:08:48 1009533
81 43.77 ISE 15:08:48 1009531
126 43.79 ISE 15:08:52 1009689
274 43.79 ISE 15:08:52 1009687
146 43.79 ISE 15:08:54 1009808
150 43.79 ISE 15:08:54 1009806
106 43.79 ISE 15:08:54 1009804
249 43.80 ISE 15:09:00 1009914
191 43.85 ISE 15:09:12 1010352
126 43.85 ISE 15:09:12 1010350
150 43.85 ISE 15:09:12 1010348
25 43.84 ISE 15:09:13 1010411
126 43.85 ISE 15:09:13 1010408
149 43.85 ISE 15:09:13 1010406
150 43.85 ISE 15:09:13 1010404
25 43.85 ISE 15:09:13 1010402
150 43.84 ISE 15:09:13 1010400
46 43.84 ISE 15:09:13 1010398
154 43.85 ISE 15:09:13 1010395
74 43.85 ISE 15:09:13 1010393
328 43.85 ISE 15:09:13 1010391
88 43.82 ISE 15:09:14 1010477
74 43.82 ISE 15:09:14 1010475
88 43.82 ISE 15:09:14 1010473
231 43.83 ISE 15:09:14 1010465
21 43.81 ISE 15:09:17 1010609
23 43.81 ISE 15:09:17 1010607
211 43.81 ISE 15:09:17 1010605
210 43.80 ISE 15:09:24 1010755
168 43.77 ISE 15:10:18 1012195
87 43.77 ISE 15:10:18 1012193
150 43.75 ISE 15:10:27 1012496
81 43.76 ISE 15:10:27 1012494
128 43.76 ISE 15:10:27 1012492
98 43.73 ISE 15:10:44 1012937
102 43.73 ISE 15:10:46 1012990
31 43.73 ISE 15:10:58 1013359
221 43.71 ISE 15:11:30 1014480
239 43.70 ISE 15:11:43 1014867
128 43.66 ISE 15:12:18 1015896
106 43.66 ISE 15:12:18 1015894
172 43.65 ISE 15:12:25 1016075
68 43.65 ISE 15:12:25 1016073
165 43.65 ISE 15:12:46 1016620
12 43.65 ISE 15:12:46 1016618
42 43.65 ISE 15:12:46 1016616
45 43.64 ISE 15:13:16 1017262
99 43.64 ISE 15:13:23 1017468
100 43.64 ISE 15:13:23 1017466
45 43.65 ISE 15:13:57 1018305
150 43.65 ISE 15:13:57 1018303
8 43.65 ISE 15:14:01 1018471
232 43.65 ISE 15:14:01 1018473
39 43.65 ISE 15:14:01 1018460
82 43.67 ISE 15:15:49 1021402
127 43.70 ISE 15:16:07 1022225
126 43.70 ISE 15:16:07 1022223
125 43.70 ISE 15:16:07 1022221
53 43.70 ISE 15:16:07 1022219
176 43.70 ISE 15:16:07 1022217
61 43.70 ISE 15:16:07 1022215
169 43.70 ISE 15:16:07 1022213
211 43.71 ISE 15:16:07 1022205
45 43.70 ISE 15:16:19 1022560
116 43.70 ISE 15:16:19 1022562
125 43.70 ISE 15:16:19 1022556
127 43.70 ISE 15:16:19 1022554
126 43.70 ISE 15:16:19 1022552
150 43.70 ISE 15:16:19 1022550
84 43.70 ISE 15:16:19 1022558
45 43.66 ISE 15:16:33 1022774
150 43.66 ISE 15:16:33 1022772
13 43.66 ISE 15:16:33 1022770
150 43.62 ISE 15:16:38 1023041
50 43.62 ISE 15:16:38 1023039
80 43.63 ISE 15:16:55 1023403
150 43.63 ISE 15:16:55 1023401
13 43.63 ISE 15:16:55 1023398
93 43.56 ISE 15:17:16 1024058
138 43.56 ISE 15:17:16 1024056
117 43.53 ISE 15:17:38 1024601
103 43.53 ISE 15:17:38 1024599
126 43.52 ISE 15:17:40 1024630
11 43.52 ISE 15:17:40 1024625
82 43.52 ISE 15:17:43 1024701
150 43.54 ISE 15:18:09 1025503
20 43.55 ISE 15:18:32 1026088
127 43.55 ISE 15:18:32 1026086
126 43.55 ISE 15:18:32 1026084
125 43.55 ISE 15:18:32 1026082
150 43.55 ISE 15:18:32 1026080
66 43.54 ISE 15:18:34 1026119
150 43.54 ISE 15:18:34 1026117
231 43.53 ISE 15:18:35 1026154
232 43.52 ISE 15:19:35 1027826
208 43.53 ISE 15:19:35 1027807
210 43.50 ISE 15:19:36 1027862
195 43.57 ISE 15:20:34 1030029
126 43.57 ISE 15:20:34 1030033
125 43.57 ISE 15:20:34 1030031
89 43.57 ISE 15:20:34 1030039
127 43.57 ISE 15:20:34 1030035
150 43.57 ISE 15:20:34 1030037
44 43.57 ISE 15:20:34 1030041
126 43.55 ISE 15:21:22 1031297
127 43.54 ISE 15:21:22 1031295
127 43.55 ISE 15:21:22 1031299
118 43.55 ISE 15:21:22 1031301
111 43.54 ISE 15:21:22 1031293
144 43.54 ISE 15:21:22 1031291
253 43.55 ISE 15:21:22 1031289
33 43.55 ISE 15:22:36 1033425
72 43.57 ISE 15:22:49 1033772
150 43.57 ISE 15:22:49 1033770
454 43.57 ISE 15:22:49 1033764
94 43.57 ISE 15:22:49 1033762
86 43.56 ISE 15:22:50 1033807
127 43.56 ISE 15:22:50 1033805
126 43.56 ISE 15:22:50 1033803
125 43.56 ISE 15:22:50 1033801
120 43.56 ISE 15:22:50 1033799
210 43.55 ISE 15:22:50 1033797
30 43.56 ISE 15:22:50 1033791
230 43.56 ISE 15:22:50 1033789
69 43.60 ISE 15:24:12 1035911
26 43.60 ISE 15:24:12 1035909
130 43.62 ISE 15:24:32 1036465
125 43.62 ISE 15:24:32 1036456
1 43.62 ISE 15:24:32 1036454
100 43.62 ISE 15:24:32 1036446
125 43.62 ISE 15:24:32 1036444
143 43.62 ISE 15:24:49 1036920
73 43.62 ISE 15:24:49 1036918
150 43.62 ISE 15:24:57 1037056
42 43.61 ISE 15:25:05 1037254
246 43.61 ISE 15:25:05 1037252
150 43.61 ISE 15:25:05 1037256
33 43.61 ISE 15:25:05 1037258
150 43.60 ISE 15:25:17 1037556
125 43.60 ISE 15:25:17 1037554
126 43.60 ISE 15:25:17 1037552
127 43.60 ISE 15:25:17 1037550
92 43.60 ISE 15:25:17 1037547
192 43.60 ISE 15:25:17 1037545
107 43.59 ISE 15:25:41 1038313
150 43.59 ISE 15:25:41 1038311
54 43.60 ISE 15:26:19 1039432
130 43.60 ISE 15:26:19 1039430
83 43.60 ISE 15:26:19 1039428
14 43.59 ISE 15:26:26 1039571
65 43.60 ISE 15:26:48 1040096
126 43.60 ISE 15:26:48 1040092
150 43.60 ISE 15:26:48 1040090
125 43.60 ISE 15:26:48 1040094
90 43.59 ISE 15:26:58 1040501
126 43.59 ISE 15:26:58 1040499
3 43.59 ISE 15:26:58 1040488
2 43.59 ISE 15:26:58 1040486
249 43.59 ISE 15:26:58 1040484
85 43.59 ISE 15:27:39 1041425
150 43.59 ISE 15:27:39 1041423
150 43.58 ISE 15:27:44 1041532
57 43.58 ISE 15:27:44 1041534
126 43.56 ISE 15:28:06 1042047
125 43.56 ISE 15:28:06 1042045
61 43.56 ISE 15:28:06 1042051
127 43.56 ISE 15:28:06 1042049
256 43.55 ISE 15:28:09 1042143
7 43.55 ISE 15:28:09 1042145
53 43.52 ISE 15:28:31 1043041
30 43.52 ISE 15:28:31 1043038
150 43.52 ISE 15:28:31 1043033
254 43.51 ISE 15:29:12 1044247
116 43.52 ISE 15:29:12 1044243
111 43.52 ISE 15:29:12 1044241
220 43.49 ISE 15:29:17 1044471
219 43.50 ISE 15:30:00 1045839
9 43.50 ISE 15:30:00 1045837
236 43.48 ISE 15:30:37 1047314
133 43.50 ISE 15:30:37 1047300
150 43.49 ISE 15:30:37 1047298
126 43.50 ISE 15:30:37 1047304
125 43.50 ISE 15:30:37 1047302
122 43.50 ISE 15:30:37 1047306
120 43.49 ISE 15:30:37 1047296
150 43.49 ISE 15:30:37 1047294
247 43.51 ISE 15:30:37 1047292
75 43.47 ISE 15:30:39 1047376
65 43.47 ISE 15:30:39 1047374
80 43.47 ISE 15:30:40 1047401
226 43.46 ISE 15:30:42 1047416
108 43.50 ISE 15:31:59 1050064
150 43.50 ISE 15:31:59 1050062
126 43.50 ISE 15:32:00 1050103
127 43.50 ISE 15:32:00 1050105
125 43.50 ISE 15:32:00 1050101
150 43.50 ISE 15:32:00 1050099
76 43.50 ISE 15:32:00 1050097
150 43.50 ISE 15:32:00 1050095
130 43.51 ISE 15:32:30 1050872
144 43.51 ISE 15:32:30 1050870
120 43.51 ISE 15:32:30 1050866
44 43.51 ISE 15:32:30 1050864
44 43.51 ISE 15:32:30 1050868
75 43.53 ISE 15:32:41 1051107
150 43.53 ISE 15:32:41 1051105
47 43.53 ISE 15:32:44 1051181
125 43.53 ISE 15:32:44 1051179
126 43.53 ISE 15:32:44 1051177
150 43.53 ISE 15:32:44 1051175
126 43.53 ISE 15:32:59 1051724
108 43.54 ISE 15:33:12 1052376
150 43.54 ISE 15:33:12 1052374
127 43.54 ISE 15:33:12 1052372
125 43.54 ISE 15:33:12 1052370
150 43.53 ISE 15:33:13 1052410
78 43.53 ISE 15:33:13 1052412
155 43.53 ISE 15:34:01 1053875
96 43.53 ISE 15:34:01 1053873
248 43.52 ISE 15:34:10 1054209
249 43.51 ISE 15:34:15 1054359
63 43.54 ISE 15:35:01 1055656
125 43.54 ISE 15:35:01 1055654
150 43.54 ISE 15:35:01 1055652
246 43.54 ISE 15:35:01 1055640
78 43.54 ISE 15:35:12 1055976
126 43.54 ISE 15:35:12 1055974
125 43.54 ISE 15:35:12 1055972
27 43.56 ISE 15:35:54 1057364
150 43.56 ISE 15:35:54 1057362
129 43.56 ISE 15:35:54 1057360
126 43.56 ISE 15:35:54 1057354
125 43.56 ISE 15:35:54 1057358
127 43.56 ISE 15:35:54 1057356
256 43.56 ISE 15:35:54 1057350
172 43.56 ISE 15:35:54 1057352
130 43.59 ISE 15:36:10 1057994
147 43.59 ISE 15:36:19 1058170
65 43.59 ISE 15:36:19 1058168
145 43.58 ISE 15:36:21 1058249
127 43.58 ISE 15:36:21 1058247
125 43.58 ISE 15:36:21 1058245
126 43.58 ISE 15:36:21 1058243
150 43.58 ISE 15:36:21 1058241
202 43.58 ISE 15:36:21 1058233
231 43.58 ISE 15:36:21 1058231
20 43.58 ISE 15:36:21 1058229
92 43.56 ISE 15:37:01 1059624
126 43.56 ISE 15:37:01 1059622
119 43.56 ISE 15:37:01 1059612
92 43.56 ISE 15:37:01 1059614
153 43.62 ISE 15:37:59 1061298
80 43.62 ISE 15:37:59 1061296
150 43.62 ISE 15:37:59 1061294
195 43.62 ISE 15:37:59 1061292
127 43.62 ISE 15:37:59 1061290
126 43.62 ISE 15:37:59 1061288
125 43.62 ISE 15:37:59 1061286
220 43.63 ISE 15:38:58 1062532
195 43.64 ISE 15:39:58 1064191
109 43.64 ISE 15:39:58 1064189
86 43.64 ISE 15:39:58 1064187
151 43.64 ISE 15:40:09 1064598
105 43.64 ISE 15:40:09 1064596
26 43.64 ISE 15:40:09 1064594
150 43.64 ISE 15:40:09 1064592
125 43.64 ISE 15:40:09 1064590
127 43.64 ISE 15:40:09 1064588
94 43.64 ISE 15:40:09 1064584
138 43.64 ISE 15:40:09 1064582
126 43.64 ISE 15:40:09 1064586
110 43.62 ISE 15:40:25 1064950
150 43.62 ISE 15:40:25 1064948
126 43.62 ISE 15:40:25 1064946
216 43.59 ISE 15:40:41 1065586
100 43.60 ISE 15:41:29 1066956
73 43.60 ISE 15:41:29 1066954
150 43.60 ISE 15:41:29 1066958
154 43.60 ISE 15:41:29 1066960
75 43.59 ISE 15:41:42 1067351
20 43.64 ISE 15:42:30 1068697
125 43.64 ISE 15:42:30 1068695
150 43.64 ISE 15:42:30 1068693
127 43.64 ISE 15:43:08 1069463
125 43.64 ISE 15:43:08 1069461
150 43.64 ISE 15:43:08 1069459
70 43.64 ISE 15:43:08 1069465
152 43.64 ISE 15:43:08 1069415
125 43.64 ISE 15:43:08 1069413
127 43.64 ISE 15:43:08 1069411
126 43.64 ISE 15:43:08 1069409
50 43.63 ISE 15:43:09 1069501
177 43.63 ISE 15:43:09 1069505
50 43.63 ISE 15:43:09 1069503
150 43.63 ISE 15:43:09 1069489
63 43.63 ISE 15:43:09 1069484
212 43.63 ISE 15:43:34 1070019
100 43.62 ISE 15:43:48 1070373
150 43.62 ISE 15:43:48 1070368
253 43.62 ISE 15:43:48 1070366
210 43.60 ISE 15:44:09 1070919
86 43.59 ISE 15:44:19 1071129
150 43.59 ISE 15:44:19 1071127
117 43.60 ISE 15:44:44 1071903
125 43.60 ISE 15:44:44 1071901
226 43.60 ISE 15:44:44 1071898
8 43.61 ISE 15:45:17 1072874
7 43.61 ISE 15:45:17 1072872
127 43.61 ISE 15:45:19 1072938
150 43.61 ISE 15:45:19 1072940
125 43.61 ISE 15:45:19 1072936
126 43.61 ISE 15:45:19 1072934
75 43.61 ISE 15:45:19 1072932
150 43.61 ISE 15:45:19 1072930
105 43.58 ISE 15:46:02 1074094
150 43.58 ISE 15:46:02 1074092
127 43.58 ISE 15:46:30 1074923
96 43.58 ISE 15:46:30 1074921
116 43.57 ISE 15:46:58 1075636
127 43.57 ISE 15:46:58 1075632
125 43.57 ISE 15:46:58 1075634
158 43.57 ISE 15:46:58 1075630
59 43.57 ISE 15:46:58 1075628
207 43.56 ISE 15:47:06 1075931
92 43.53 ISE 15:47:49 1077151
150 43.53 ISE 15:47:49 1077149
13 43.51 ISE 15:47:52 1077222
231 43.51 ISE 15:47:52 1077220
153 43.55 ISE 15:48:41 1078298
880 43.55 ISE 15:48:41 1078296
212 43.54 ISE 15:49:04 1078885
4 43.54 ISE 15:49:18 1079242
125 43.54 ISE 15:49:33 1079657
236 43.54 ISE 15:49:57 1080339
93 43.54 ISE 15:49:57 1080337
6 43.54 ISE 15:50:01 1080468
195 43.54 ISE 15:50:01 1080466
131 43.54 ISE 15:50:01 1080464
97 43.54 ISE 15:50:01 1080462
126 43.59 ISE 15:50:31 1081331
140 43.59 ISE 15:50:31 1081327
127 43.59 ISE 15:50:31 1081329
386 43.59 ISE 15:50:31 1081339
150 43.59 ISE 15:50:31 1081333
161 43.59 ISE 15:50:31 1081335
26 43.59 ISE 15:50:31 1081337
150 43.58 ISE 15:50:31 1081325
149 43.57 ISE 15:51:02 1081951
149 43.57 ISE 15:51:02 1081949
150 43.57 ISE 15:51:02 1081947
140 43.56 ISE 15:51:44 1083023
79 43.56 ISE 15:51:44 1083021
149 43.56 ISE 15:51:44 1083027
149 43.56 ISE 15:51:44 1083025
214 43.55 ISE 15:51:58 1083411
69 43.54 ISE 15:52:01 1083598
30 43.54 ISE 15:52:01 1083595
135 43.54 ISE 15:52:03 1083712
106 43.53 ISE 15:52:07 1083958
105 43.53 ISE 15:52:22 1084311
66 43.53 ISE 15:52:54 1084915
175 43.53 ISE 15:52:54 1084917
162 43.52 ISE 15:53:02 1085119
69 43.52 ISE 15:53:02 1085121
149 43.51 ISE 15:53:09 1085313
125 43.51 ISE 15:53:57 1086215
103 43.51 ISE 15:54:13 1086588
21 43.51 ISE 15:54:27 1086923
252 43.52 ISE 15:54:33 1087112
4 43.52 ISE 15:54:33 1087110
1 43.52 ISE 15:54:33 1087108
270 43.52 ISE 15:54:33 1087105
45 43.52 ISE 15:54:39 1087260
130 43.52 ISE 15:54:39 1087258
124 43.52 ISE 15:54:39 1087256
17 43.52 ISE 15:54:39 1087254
500 43.55 ISE 15:54:59 1087732
33 43.55 ISE 15:54:59 1087730
81 43.57 ISE 15:55:27 1088367
87 43.57 ISE 15:55:27 1088369
23 43.57 ISE 15:55:39 1088686
288 43.57 ISE 15:55:39 1088684
150 43.57 ISE 15:55:39 1088682
102 43.57 ISE 15:55:39 1088680
83 43.57 ISE 15:55:39 1088678
65 43.57 ISE 15:55:39 1088676
24 43.57 ISE 15:55:39 1088674
77 43.57 ISE 15:55:41 1088746
140 43.57 ISE 15:55:41 1088744
149 43.57 ISE 15:55:41 1088742
149 43.57 ISE 15:55:41 1088740
95 43.56 ISE 15:56:19 1089689
150 43.56 ISE 15:56:19 1089687
174 43.57 ISE 15:56:49 1090385
108 43.57 ISE 15:56:49 1090389
85 43.57 ISE 15:56:49 1090387
149 43.57 ISE 15:56:59 1090604
149 43.57 ISE 15:56:59 1090602
140 43.57 ISE 15:56:59 1090600
119 43.57 ISE 15:56:59 1090598
243 43.56 ISE 15:57:19 1091085
221 43.56 ISE 15:57:40 1091630
216 43.59 ISE 15:58:18 1092607
162 43.59 ISE 15:58:18 1092600
400 43.60 ISE 15:58:22 1092705
3 43.61 ISE 15:58:39 1093027
149 43.61 ISE 15:58:39 1093025
150 43.61 ISE 15:58:39 1093023
277 43.61 ISE 15:59:19 1094074
9 43.61 ISE 15:59:19 1094072
149 43.61 ISE 15:59:23 1094213
140 43.61 ISE 15:59:23 1094209
149 43.61 ISE 15:59:23 1094211
164 43.61 ISE 15:59:23 1094215
86 43.61 ISE 15:59:56 1095413
170 43.61 ISE 15:59:56 1095411
149 43.61 ISE 15:59:56 1095409
150 43.61 ISE 15:59:56 1095407
101 43.61 ISE 15:59:56 1095401
150 43.61 ISE 15:59:56 1095399
246 43.59 ISE 16:00:00 1095883
150 43.57 ISE 16:00:30 1098235
68 43.57 ISE 16:00:30 1098233
149 43.56 ISE 16:00:35 1098454
102 43.56 ISE 16:00:35 1098456
32 43.56 ISE 16:00:35 1098452
17 43.56 ISE 16:00:35 1098450
160 43.56 ISE 16:00:35 1098446
21 43.56 ISE 16:00:35 1098448
1,048 43.59 ISE 16:01:39 1100810
117 43.58 ISE 16:01:41 1100882
116 43.58 ISE 16:01:54 1101183
52 43.58 ISE 16:01:55 1101208
150 43.58 ISE 16:02:02 1101392
74 43.59 ISE 16:02:16 1101869
149 43.59 ISE 16:02:16 1101867
149 43.59 ISE 16:02:16 1101865
140 43.59 ISE 16:02:16 1101863
231 43.58 ISE 16:02:28 1102106
149 43.57 ISE 16:03:29 1103888
78 43.57 ISE 16:03:29 1103884
140 43.57 ISE 16:03:29 1103886
150 43.57 ISE 16:03:29 1103892
149 43.57 ISE 16:03:29 1103890
178 43.57 ISE 16:03:29 1103894
155 43.57 ISE 16:03:29 1103896
87 43.57 ISE 16:03:29 1103882
90 43.63 ISE 16:04:03 1104727
400 43.63 ISE 16:04:03 1104725
230 43.62 ISE 16:04:10 1104931
140 43.62 ISE 16:04:43 1106379
149 43.62 ISE 16:04:43 1106377
149 43.62 ISE 16:04:43 1106375
150 43.62 ISE 16:04:43 1106373
228 43.62 ISE 16:04:43 1106371
240 43.62 ISE 16:04:43 1106369
239 43.58 ISE 16:05:06 1106972
234 43.57 ISE 16:05:08 1107017
4 43.57 ISE 16:05:08 1107015
76 43.56 ISE 16:05:23 1107527
105 43.56 ISE 16:05:23 1107529
39 43.56 ISE 16:05:23 1107531
117 43.55 ISE 16:05:27 1107646
150 43.57 ISE 16:05:56 1108691
149 43.57 ISE 16:05:56 1108689
139 43.57 ISE 16:05:56 1108687
107 43.57 ISE 16:06:55 1110472
175 43.58 ISE 16:07:24 1111319
10 43.58 ISE 16:07:24 1111323
187 43.58 ISE 16:07:24 1111321
111 43.58 ISE 16:07:24 1111317
141 43.58 ISE 16:07:24 1111315
45 43.58 ISE 16:07:24 1111310
175 43.58 ISE 16:07:24 1111308
774 43.58 ISE 16:07:24 1111306
216 43.58 ISE 16:07:24 1111304
216 43.58 ISE 16:07:24 1111301
84 43.58 ISE 16:07:42 1111896
150 43.58 ISE 16:07:42 1111894
131 43.57 ISE 16:07:45 1112114
241 43.57 ISE 16:08:06 1112794
187 43.57 ISE 16:08:19 1113271
186 43.57 ISE 16:08:19 1113269
64 43.57 ISE 16:08:19 1113273
175 43.57 ISE 16:08:19 1113267
220 43.56 ISE 16:08:39 1113797
246 43.55 ISE 16:08:44 1113899
251 43.54 ISE 16:08:52 1114074
255 43.53 ISE 16:09:04 1114485
150 43.52 ISE 16:09:05 1114536
13 43.52 ISE 16:09:05 1114538
63 43.52 ISE 16:09:05 1114534
175 43.50 ISE 16:09:31 1115240
70 43.50 ISE 16:09:31 1115242
133 43.50 ISE 16:10:12 1116561
29 43.54 ISE 16:10:16 1116673
186 43.54 ISE 16:10:16 1116671
150 43.54 ISE 16:10:16 1116669
120 43.53 ISE 16:10:26 1117113
187 43.53 ISE 16:10:26 1117111
186 43.53 ISE 16:10:26 1117109
175 43.53 ISE 16:10:26 1117107
150 43.53 ISE 16:10:26 1117105
238 43.52 ISE 16:10:26 1117103
251 43.53 ISE 16:10:26 1117101
150 43.52 ISE 16:11:39 1119547
102 43.52 ISE 16:11:39 1119541
186 43.52 ISE 16:11:39 1119543
187 43.52 ISE 16:11:39 1119545
73 43.52 ISE 16:11:39 1119538
150 43.52 ISE 16:11:39 1119536
6 43.53 ISE 16:12:09 1120694
27 43.53 ISE 16:12:16 1120901
187 43.53 ISE 16:12:16 1120899
186 43.53 ISE 16:12:16 1120897
175 43.53 ISE 16:12:16 1120895
84 43.53 ISE 16:12:16 1120893
163 43.53 ISE 16:12:16 1120891
159 43.54 ISE 16:13:09 1122749
150 43.54 ISE 16:13:09 1122747
171 43.54 ISE 16:13:25 1123203
44 43.54 ISE 16:13:25 1123205
16 43.54 ISE 16:13:25 1123200
186 43.54 ISE 16:13:25 1123198
82 43.54 ISE 16:13:25 1123196
106 43.54 ISE 16:13:25 1123194
51 43.54 ISE 16:14:03 1124335
44 43.54 ISE 16:14:03 1124333
44 43.54 ISE 16:14:03 1124331
310 43.54 ISE 16:14:03 1124329
56 43.53 ISE 16:14:06 1124527
273 43.53 ISE 16:14:07 1124579
235 43.52 ISE 16:14:15 1124825
95 43.50 ISE 16:14:47 1125668
186 43.50 ISE 16:14:47 1125666
175 43.50 ISE 16:14:47 1125664
211 43.50 ISE 16:14:47 1125662
66 43.48 ISE 16:15:22 1126794
150 43.49 ISE 16:15:26 1126953
131 43.49 ISE 16:15:27 1126999
150 43.49 ISE 16:15:27 1126997
21 43.49 ISE 16:15:27 1126982
177 43.49 ISE 16:15:27 1126972
228 43.47 ISE 16:15:30 1127075
343 43.46 ISE 16:15:50 1127604
260 43.45 ISE 16:16:05 1128106
186 43.45 ISE 16:16:15 1128442
217 43.46 ISE 16:16:27 1128730
48 43.44 ISE 16:16:45 1129307
178 43.44 ISE 16:16:45 1129305
8 43.45 ISE 16:16:57 1129597
23 43.45 ISE 16:16:57 1129584
213 43.46 ISE 16:16:58 1129609
36 43.47 ISE 16:17:24 1130504
20 43.47 ISE 16:17:24 1130508
251 43.47 ISE 16:17:24 1130506
77 43.49 ISE 16:17:43 1131096
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 POSNKPBKFBKDBQKRecent 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