REG - CRH PLC - Transaction in Own Shares
11/04/2023 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:20230411:nRSK7065Va&default-theme=true
RNS Number : 7065V CRH PLC 11 April 2023
11(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 6(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: 212,063 75,290
Highest price paid per share: €43.3800 GBp 3,800.0000
Lowest price paid per share: €42.7800 GBp 3,742.0000
Volume weighted average price paid: €43.0420 GBp 3,769.7344
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29(th) June 2023 following its announcement
on 31(st) March 2023 and were effected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 10,824,756 of its
ordinary shares in treasury which represents 1.439% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 741,315,582 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 6(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: 06/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.0420 212,063
London Stock Exchange (XLON) GBp 3,769.7344 75,290
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
73 3,785 LSE 08:02:01 1033150
119 3,785 LSE 08:02:01 1033148
10 3,793 LSE 08:02:49 1034728
150 3,793 LSE 08:02:49 1034726
400 3,793 LSE 08:03:01 1035004
18 3,791 LSE 08:03:02 1035043
162 3,791 LSE 08:03:02 1035041
180 3,788 LSE 08:03:18 1035425
321 3,785 LSE 08:05:01 1037615
12 3,783 LSE 08:05:40 1038678
150 3,783 LSE 08:05:40 1038676
169 3,781 LSE 08:06:52 1039948
400 3,780 LSE 08:07:01 1040132
159 3,780 LSE 08:07:01 1040128
188 3,783 LSE 08:07:30 1040642
122 3,781 LSE 08:07:35 1040694
164 3,784 LSE 08:07:52 1040953
100 3,785 LSE 08:08:14 1041360
46 3,785 LSE 08:08:23 1041552
84 3,785 LSE 08:08:23 1041550
62 3,785 LSE 08:08:23 1041548
88 3,785 LSE 08:08:23 1041546
87 3,785 LSE 08:08:34 1041764
86 3,785 LSE 08:08:34 1041766
53 3,784 LSE 08:08:34 1041762
108 3,784 LSE 08:08:34 1041760
173 3,782 LSE 08:08:39 1041912
159 3,781 LSE 08:10:03 1043738
162 3,781 LSE 08:10:03 1043723
100 3,780 LSE 08:11:17 1045416
73 3,780 LSE 08:11:17 1045414
139 3,779 LSE 08:11:39 1046021
26 3,779 LSE 08:11:39 1046019
11 3,777 LSE 08:11:46 1046210
215 3,777 LSE 08:11:46 1046208
174 3,777 LSE 08:11:46 1046206
191 3,764 LSE 08:12:32 1047432
191 3,765 LSE 08:13:56 1049680
195 3,764 LSE 08:13:58 1049730
162 3,765 LSE 08:14:19 1050308
20 3,765 LSE 08:14:19 1050306
155 3,771 LSE 08:15:21 1051675
52 3,772 LSE 08:15:21 1051671
50 3,772 LSE 08:15:21 1051669
53 3,772 LSE 08:15:21 1051667
50 3,769 LSE 08:15:33 1051963
151 3,769 LSE 08:15:35 1052035
111 3,781 LSE 08:17:07 1053987
74 3,781 LSE 08:17:07 1053985
59 3,783 LSE 08:17:41 1054617
117 3,783 LSE 08:17:41 1054619
185 3,781 LSE 08:17:49 1054762
182 3,782 LSE 08:18:52 1056003
184 3,781 LSE 08:19:02 1056243
50 3,779 LSE 08:19:09 1056459
68 3,779 LSE 08:19:09 1056457
135 3,782 LSE 08:19:56 1057795
51 3,782 LSE 08:19:56 1057785
177 3,781 LSE 08:20:43 1059009
177 3,789 LSE 08:22:04 1060658
87 3,789 LSE 08:22:16 1060989
400 3,789 LSE 08:22:17 1061003
5 3,789 LSE 08:22:17 1061005
168 3,789 LSE 08:25:07 1064035
10 3,789 LSE 08:25:07 1064029
150 3,789 LSE 08:25:07 1064027
161 3,787 LSE 08:25:26 1064521
10 3,792 LSE 08:27:08 1066701
13 3,792 LSE 08:27:08 1066699
87 3,793 LSE 08:27:11 1066736
87 3,793 LSE 08:27:11 1066734
38 3,792 LSE 08:27:11 1066732
150 3,792 LSE 08:27:11 1066730
87 3,791 LSE 08:27:22 1067078
81 3,791 LSE 08:27:22 1067081
174 3,791 LSE 08:27:22 1067060
161 3,791 LSE 08:28:07 1068150
6 3,790 LSE 08:30:27 1071915
87 3,790 LSE 08:30:27 1071913
400 3,790 LSE 08:30:27 1071911
175 3,789 LSE 08:30:27 1071909
59 3,786 LSE 08:32:09 1074528
64 3,786 LSE 08:32:09 1074526
54 3,786 LSE 08:32:09 1074524
157 3,783 LSE 08:32:26 1074952
191 3,779 LSE 08:32:46 1075422
332 3,780 LSE 08:33:19 1076099
167 3,784 LSE 08:36:17 1080127
87 3,784 LSE 08:36:35 1080511
87 3,784 LSE 08:36:35 1080509
190 3,784 LSE 08:36:45 1080721
94 3,780 LSE 08:37:50 1082131
93 3,780 LSE 08:37:50 1082129
184 3,778 LSE 08:40:57 1086416
21 3,778 LSE 08:41:03 1086627
87 3,778 LSE 08:41:03 1086625
87 3,778 LSE 08:41:03 1086623
174 3,777 LSE 08:41:03 1086620
160 3,782 LSE 08:44:10 1090677
44 3,785 LSE 08:45:58 1092799
158 3,785 LSE 08:47:14 1094441
30 3,786 LSE 08:47:14 1094436
144 3,786 LSE 08:47:14 1094438
180 3,786 LSE 08:47:14 1094434
14 3,782 LSE 08:48:55 1096726
149 3,782 LSE 08:48:55 1096724
12 3,781 LSE 08:49:42 1097936
150 3,781 LSE 08:49:42 1097934
179 3,779 LSE 08:52:44 1103384
8 3,778 LSE 08:53:18 1104287
45 3,778 LSE 08:53:18 1104285
87 3,778 LSE 08:53:18 1104283
87 3,778 LSE 08:53:18 1104281
162 3,773 LSE 08:55:17 1107947
8 3,773 LSE 08:55:17 1107945
47 3,772 LSE 08:56:17 1109776
45 3,772 LSE 08:56:17 1109774
154 3,769 LSE 08:56:46 1110788
26 3,770 LSE 08:57:57 1112899
150 3,770 LSE 08:57:57 1112897
35 3,772 LSE 08:58:34 1113905
131 3,772 LSE 08:58:34 1113903
155 3,773 LSE 08:59:29 1115321
285 3,772 LSE 09:00:31 1116539
45 3,773 LSE 09:03:05 1119210
110 3,773 LSE 09:03:05 1119208
179 3,773 LSE 09:04:05 1120373
49 3,773 LSE 09:04:47 1121271
114 3,773 LSE 09:04:47 1121273
190 3,772 LSE 09:04:51 1121350
9 3,770 LSE 09:05:03 1121586
84 3,770 LSE 09:05:03 1121584
87 3,770 LSE 09:05:03 1121582
182 3,778 LSE 09:08:08 1125404
76 3,777 LSE 09:08:13 1125483
106 3,777 LSE 09:08:13 1125481
161 3,773 LSE 09:08:22 1125657
281 3,772 LSE 09:08:58 1129109
155 3,774 LSE 09:11:50 1131741
188 3,772 LSE 09:12:15 1132251
38 3,771 LSE 09:13:31 1134062
9 3,769 LSE 09:13:51 1134246
150 3,769 LSE 09:13:51 1134244
165 3,768 LSE 09:14:39 1135028
187 3,765 LSE 09:15:59 1137188
58 3,769 LSE 09:18:13 1140160
112 3,769 LSE 09:18:13 1140158
28 3,767 LSE 09:18:16 1140253
2 3,767 LSE 09:18:16 1140251
2 3,767 LSE 09:18:16 1140249
150 3,767 LSE 09:18:16 1140247
190 3,767 LSE 09:21:26 1145286
173 3,768 LSE 09:23:15 1148014
179 3,767 LSE 09:24:52 1150118
341 3,767 LSE 09:25:57 1151617
168 3,763 LSE 09:30:06 1157181
178 3,761 LSE 09:30:19 1157385
7 3,761 LSE 09:30:19 1157383
60 3,762 LSE 09:33:26 1161575
87 3,762 LSE 09:33:26 1161573
84 3,762 LSE 09:33:26 1161571
400 3,761 LSE 09:34:02 1162601
191 3,761 LSE 09:35:13 1164153
180 3,758 LSE 09:36:30 1165374
400 3,761 LSE 09:40:11 1168937
56 3,761 LSE 09:40:11 1168939
176 3,760 LSE 09:42:25 1171120
13 3,760 LSE 09:42:25 1171118
53 3,763 LSE 09:45:25 1174498
38 3,763 LSE 09:45:25 1174496
95 3,763 LSE 09:45:25 1174494
156 3,763 LSE 09:45:25 1174492
168 3,764 LSE 09:48:18 1177281
114 3,767 LSE 09:51:38 1181741
71 3,767 LSE 09:51:38 1181739
88 3,770 LSE 09:56:31 1185738
87 3,770 LSE 09:56:31 1185742
84 3,770 LSE 09:56:31 1185744
33 3,769 LSE 09:56:31 1185732
28 3,770 LSE 09:56:31 1185734
82 3,769 LSE 09:58:53 1187593
88 3,769 LSE 09:58:53 1187591
60 3,768 LSE 09:58:53 1187589
113 3,768 LSE 09:58:53 1187587
87 3,761 LSE 10:01:57 1190861
95 3,761 LSE 10:01:57 1190859
237 3,754 LSE 10:05:18 1193868
184 3,753 LSE 10:07:12 1195391
176 3,751 LSE 10:09:51 1197200
7 3,752 LSE 10:13:07 1199333
88 3,752 LSE 10:13:07 1199327
53 3,752 LSE 10:13:07 1199325
91 3,752 LSE 10:13:07 1199329
38 3,752 LSE 10:13:07 1199331
176 3,749 LSE 10:15:46 1201618
176 3,747 LSE 10:15:53 1201703
238 3,745 LSE 10:17:51 1203763
189 3,744 LSE 10:20:05 1205931
116 3,746 LSE 10:22:20 1207914
71 3,746 LSE 10:22:20 1207912
179 3,744 LSE 10:23:11 1208542
42 3,744 LSE 10:25:09 1210157
124 3,744 LSE 10:25:09 1210159
151 3,742 LSE 10:25:20 1210294
40 3,743 LSE 10:26:51 1211725
218 3,743 LSE 10:27:13 1212008
180 3,743 LSE 10:27:13 1212006
42 3,746 LSE 10:29:40 1213979
69 3,746 LSE 10:29:40 1213977
118 3,746 LSE 10:29:40 1213975
125 3,749 LSE 10:31:42 1215854
71 3,749 LSE 10:31:42 1215847
58 3,749 LSE 10:31:42 1215845
62 3,749 LSE 10:31:42 1215842
110 3,749 LSE 10:32:38 1216744
39 3,749 LSE 10:32:38 1216742
182 3,749 LSE 10:33:31 1217473
162 3,748 LSE 10:34:59 1218518
120 3,748 LSE 10:35:00 1218558
109 3,748 LSE 10:37:14 1220711
171 3,748 LSE 10:37:14 1220709
107 3,746 LSE 10:38:16 1221577
161 3,755 LSE 10:41:39 1224710
13 3,755 LSE 10:43:15 1225908
87 3,755 LSE 10:43:15 1225906
85 3,755 LSE 10:43:15 1225904
33 3,755 LSE 10:43:15 1225902
87 3,758 LSE 10:48:11 1230700
85 3,758 LSE 10:48:11 1230698
28 3,758 LSE 10:48:11 1230696
100 3,756 LSE 10:49:32 1232324
161 3,756 LSE 10:49:32 1232322
33 3,759 LSE 10:50:31 1233515
52 3,759 LSE 10:50:31 1233513
168 3,759 LSE 10:50:31 1233508
23 3,763 LSE 10:51:33 1234651
87 3,763 LSE 10:51:33 1234649
85 3,763 LSE 10:51:33 1234647
34 3,763 LSE 10:51:33 1234645
182 3,762 LSE 10:55:06 1238414
31 3,763 LSE 10:55:06 1238385
168 3,761 LSE 10:55:07 1238432
16 3,761 LSE 10:55:07 1238430
73 3,758 LSE 10:57:42 1240719
86 3,758 LSE 10:57:42 1240717
34 3,758 LSE 10:59:15 1242145
41 3,758 LSE 10:59:15 1242149
40 3,757 LSE 10:59:23 1242304
40 3,757 LSE 10:59:23 1242301
85 3,757 LSE 10:59:23 1242297
58 3,757 LSE 10:59:26 1242348
44 3,757 LSE 10:59:26 1242346
40 3,757 LSE 10:59:26 1242344
44 3,757 LSE 10:59:26 1242342
161 3,756 LSE 11:00:00 1242769
12 3,756 LSE 11:00:00 1242767
170 3,754 LSE 11:01:25 1244008
87 3,754 LSE 11:06:59 1247365
85 3,754 LSE 11:06:59 1247363
13 3,754 LSE 11:06:59 1247367
120 3,757 LSE 11:13:01 1250984
177 3,757 LSE 11:13:01 1250982
181 3,759 LSE 11:20:47 1256175
110 3,761 LSE 11:22:21 1257036
148 3,761 LSE 11:22:21 1257034
52 3,760 LSE 11:23:14 1257500
136 3,760 LSE 11:23:14 1257498
165 3,756 LSE 11:27:15 1259793
172 3,754 LSE 11:31:14 1262565
75 3,756 LSE 11:31:35 1262847
41 3,756 LSE 11:32:38 1263352
27 3,756 LSE 11:32:38 1263354
43 3,755 LSE 11:33:12 1263644
85 3,755 LSE 11:33:12 1263642
41 3,755 LSE 11:33:12 1263640
184 3,754 LSE 11:33:14 1263655
173 3,753 LSE 11:39:18 1267039
64 3,753 LSE 11:39:49 1267383
87 3,753 LSE 11:39:49 1267381
85 3,753 LSE 11:39:49 1267379
39 3,753 LSE 11:39:49 1267377
102 3,755 LSE 11:41:42 1268476
102 3,755 LSE 11:41:42 1268474
85 3,755 LSE 11:43:20 1269392
29 3,755 LSE 11:43:20 1269390
68 3,755 LSE 11:43:20 1269394
30 3,756 LSE 11:44:59 1270279
46 3,756 LSE 11:44:59 1270277
96 3,757 LSE 11:47:01 1271304
58 3,757 LSE 11:47:01 1271302
58 3,756 LSE 11:48:11 1272090
85 3,756 LSE 11:48:11 1272088
38 3,756 LSE 11:48:11 1272086
15 3,757 LSE 11:52:34 1274525
150 3,757 LSE 11:54:49 1275801
18 3,757 LSE 11:54:49 1275803
150 3,755 LSE 11:56:03 1276408
3 3,755 LSE 11:56:04 1276413
163 3,758 LSE 12:00:11 1280008
112 3,757 LSE 12:00:12 1280025
82 3,758 LSE 12:00:24 1280150
57 3,758 LSE 12:00:24 1280148
115 3,758 LSE 12:00:24 1280146
30 3,758 LSE 12:01:22 1280490
73 3,758 LSE 12:01:22 1280488
57 3,757 LSE 12:01:27 1280539
37 3,757 LSE 12:01:27 1280537
85 3,757 LSE 12:02:19 1281014
34 3,757 LSE 12:02:19 1281012
84 3,757 LSE 12:02:52 1281386
26 3,757 LSE 12:02:52 1281388
124 3,760 LSE 12:04:06 1281858
171 3,760 LSE 12:04:06 1281852
158 3,751 LSE 12:06:53 1283077
37 3,752 LSE 12:09:35 1284331
74 3,752 LSE 12:09:35 1284329
37 3,752 LSE 12:09:35 1284327
107 3,752 LSE 12:09:35 1284325
110 3,752 LSE 12:09:51 1284461
13 3,751 LSE 12:10:39 1284970
162 3,751 LSE 12:10:39 1284968
115 3,751 LSE 12:12:19 1285572
47 3,751 LSE 12:12:19 1285574
39 3,751 LSE 12:12:32 1285660
120 3,751 LSE 12:12:32 1285658
34 3,751 LSE 12:12:32 1285656
40 3,750 LSE 12:15:16 1286789
56 3,750 LSE 12:15:16 1286787
24 3,750 LSE 12:15:16 1286785
2 3,750 LSE 12:15:16 1286783
40 3,751 LSE 12:17:19 1287567
69 3,751 LSE 12:17:19 1287565
65 3,750 LSE 12:18:19 1288044
34 3,750 LSE 12:18:19 1288042
78 3,748 LSE 12:21:16 1289513
32 3,748 LSE 12:21:16 1289511
38 3,748 LSE 12:21:16 1289507
32 3,748 LSE 12:21:16 1289509
32 3,748 LSE 12:21:16 1289503
32 3,748 LSE 12:22:16 1289871
89 3,748 LSE 12:22:16 1289869
40 3,748 LSE 12:22:16 1289867
89 3,747 LSE 12:23:47 1290648
84 3,747 LSE 12:23:47 1290646
75 3,747 LSE 12:24:46 1291079
42 3,747 LSE 12:24:46 1291077
39 3,747 LSE 12:24:46 1291075
47 3,751 LSE 12:28:03 1292472
67 3,751 LSE 12:28:03 1292470
40 3,751 LSE 12:28:03 1292474
47 3,751 LSE 12:28:03 1292468
46 3,750 LSE 12:29:04 1293002
46 3,750 LSE 12:29:04 1293000
33 3,750 LSE 12:30:04 1293534
40 3,750 LSE 12:30:04 1293532
55 3,750 LSE 12:31:04 1294012
37 3,750 LSE 12:31:04 1294010
44 3,750 LSE 12:31:04 1294008
23 3,748 LSE 12:32:51 1294660
134 3,748 LSE 12:32:51 1294662
22 3,750 LSE 12:35:45 1296069
30 3,750 LSE 12:35:45 1296065
37 3,750 LSE 12:35:45 1296067
169 3,749 LSE 12:37:29 1297004
57 3,750 LSE 12:39:21 1297840
85 3,750 LSE 12:39:21 1297838
36 3,750 LSE 12:39:21 1297836
168 3,749 LSE 12:44:11 1299975
3 3,748 LSE 12:45:39 1300682
163 3,748 LSE 12:45:39 1300680
167 3,748 LSE 12:47:55 1301982
183 3,748 LSE 12:48:09 1302153
44 3,748 LSE 12:48:09 1302149
40 3,748 LSE 12:48:09 1302151
40 3,748 LSE 12:48:09 1302147
87 3,748 LSE 12:48:14 1302230
85 3,748 LSE 12:48:14 1302228
42 3,748 LSE 12:48:14 1302226
55 3,748 LSE 12:51:39 1303887
85 3,748 LSE 12:51:39 1303885
34 3,748 LSE 12:51:39 1303883
81 3,748 LSE 12:58:14 1306831
66 3,748 LSE 12:58:21 1306882
80 3,748 LSE 12:58:21 1306884
63 3,748 LSE 12:59:21 1307402
33 3,748 LSE 12:59:21 1307406
88 3,748 LSE 12:59:21 1307404
175 3,746 LSE 13:00:15 1307959
53 3,748 LSE 13:01:39 1308880
87 3,748 LSE 13:01:39 1308878
36 3,748 LSE 13:01:39 1308876
180 3,747 LSE 13:03:02 1309551
100 3,746 LSE 13:04:08 1310082
87 3,747 LSE 13:04:08 1310064
41 3,747 LSE 13:04:08 1310062
154 3,746 LSE 13:05:37 1310779
177 3,747 LSE 13:08:47 1312371
88 3,749 LSE 13:10:09 1313261
32 3,749 LSE 13:10:09 1313257
87 3,749 LSE 13:10:09 1313263
33 3,749 LSE 13:10:09 1313259
189 3,750 LSE 13:11:23 1314020
107 3,751 LSE 13:13:41 1315322
10 3,751 LSE 13:13:41 1315320
101 3,751 LSE 13:13:41 1315318
70 3,753 LSE 13:15:50 1316452
34 3,753 LSE 13:15:50 1316450
184 3,752 LSE 13:15:53 1316539
167 3,752 LSE 13:18:41 1318102
154 3,753 LSE 13:18:59 1318317
8 3,753 LSE 13:18:59 1318319
110 3,753 LSE 13:18:59 1318315
46 3,753 LSE 13:18:59 1318313
53 3,753 LSE 13:19:29 1318719
25 3,753 LSE 13:19:29 1318723
100 3,753 LSE 13:19:29 1318721
48 3,755 LSE 13:21:34 1319965
18 3,755 LSE 13:21:34 1319963
83 3,755 LSE 13:21:34 1319961
140 3,756 LSE 13:22:01 1320283
23 3,756 LSE 13:22:01 1320281
173 3,756 LSE 13:22:09 1320392
185 3,756 LSE 13:22:09 1320388
30 3,756 LSE 13:22:12 1320424
145 3,756 LSE 13:22:12 1320422
55 3,756 LSE 13:22:12 1320420
13 3,756 LSE 13:22:20 1320539
166 3,756 LSE 13:22:20 1320537
173 3,756 LSE 13:22:33 1320674
28 3,756 LSE 13:22:49 1320794
162 3,756 LSE 13:22:49 1320792
61 3,756 LSE 13:22:49 1320790
14 3,756 LSE 13:22:49 1320788
38 3,755 LSE 13:23:33 1321220
97 3,755 LSE 13:23:33 1321218
61 3,755 LSE 13:23:33 1321216
121 3,754 LSE 13:25:15 1322112
92 3,754 LSE 13:25:15 1322110
51 3,754 LSE 13:25:15 1322108
71 3,753 LSE 13:25:52 1322579
107 3,753 LSE 13:25:52 1322570
2 3,753 LSE 13:25:52 1322572
52 3,754 LSE 13:27:54 1323549
63 3,754 LSE 13:27:54 1323547
175 3,754 LSE 13:28:03 1323677
127 3,753 LSE 13:29:17 1324449
64 3,753 LSE 13:29:17 1324447
153 3,750 LSE 13:30:07 1325679
51 3,752 LSE 13:31:04 1326325
51 3,752 LSE 13:31:04 1326323
90 3,752 LSE 13:31:04 1326321
51 3,752 LSE 13:31:09 1326395
28 3,752 LSE 13:31:09 1326397
26 3,753 LSE 13:32:06 1327254
63 3,753 LSE 13:32:06 1327252
41 3,754 LSE 13:32:36 1327692
109 3,754 LSE 13:32:36 1327690
32 3,753 LSE 13:33:04 1328101
15 3,753 LSE 13:33:04 1328099
122 3,753 LSE 13:33:04 1328097
49 3,753 LSE 13:33:04 1328095
122 3,753 LSE 13:33:04 1328093
69 3,754 LSE 13:33:04 1328091
109 3,753 LSE 13:33:04 1328089
138 3,755 LSE 13:34:43 1329471
80 3,753 LSE 13:34:51 1329529
52 3,753 LSE 13:34:51 1329527
88 3,753 LSE 13:34:51 1329523
102 3,753 LSE 13:34:51 1329525
57 3,751 LSE 13:35:50 1330835
129 3,751 LSE 13:35:50 1330833
149 3,752 LSE 13:36:31 1331554
40 3,752 LSE 13:36:31 1331552
18 3,754 LSE 13:39:06 1334033
126 3,754 LSE 13:39:06 1334031
190 3,757 LSE 13:40:20 1335117
103 3,758 LSE 13:41:48 1336541
82 3,759 LSE 13:42:09 1336817
38 3,759 LSE 13:42:09 1336819
48 3,759 LSE 13:42:59 1337357
155 3,761 LSE 13:43:36 1337803
35 3,760 LSE 13:43:50 1338047
85 3,760 LSE 13:43:50 1338045
143 3,760 LSE 13:43:50 1338043
143 3,761 LSE 13:44:19 1338385
235 3,760 LSE 13:44:36 1338597
7 3,760 LSE 13:44:36 1338595
162 3,760 LSE 13:45:04 1339065
204 3,762 LSE 13:45:28 1339643
61 3,762 LSE 13:46:29 1340497
172 3,762 LSE 13:46:33 1340529
177 3,761 LSE 13:46:49 1340779
22 3,761 LSE 13:47:08 1341093
38 3,761 LSE 13:47:08 1341091
46 3,761 LSE 13:47:08 1341089
75 3,761 LSE 13:47:08 1341087
127 3,760 LSE 13:49:29 1342745
63 3,760 LSE 13:49:29 1342743
36 3,764 LSE 13:50:19 1343429
102 3,764 LSE 13:50:19 1343427
41 3,764 LSE 13:50:19 1343425
168 3,760 LSE 13:51:22 1344386
38 3,760 LSE 13:51:22 1344388
36 3,760 LSE 13:52:56 1346127
126 3,760 LSE 13:53:07 1346458
181 3,758 LSE 13:54:14 1347982
153 3,759 LSE 13:54:14 1347980
102 3,759 LSE 13:54:15 1348019
104 3,759 LSE 13:54:15 1348017
36 3,759 LSE 13:54:15 1348015
40 3,760 LSE 13:55:15 1348778
29 3,760 LSE 13:55:15 1348780
42 3,760 LSE 13:55:15 1348784
25 3,760 LSE 13:55:15 1348782
113 3,760 LSE 13:55:15 1348786
102 3,760 LSE 13:55:15 1348776
104 3,760 LSE 13:55:15 1348774
159 3,762 LSE 13:55:15 1348772
168 3,762 LSE 13:55:15 1348770
2 3,760 LSE 13:56:19 1349721
102 3,760 LSE 13:56:19 1349719
104 3,760 LSE 13:56:19 1349717
36 3,760 LSE 13:56:19 1349715
40 3,760 LSE 13:56:19 1349708
104 3,760 LSE 13:56:19 1349706
36 3,760 LSE 13:56:19 1349704
85 3,763 LSE 13:57:09 1350279
102 3,763 LSE 13:57:09 1350277
38 3,763 LSE 13:57:09 1350275
102 3,768 LSE 14:00:22 1353415
104 3,768 LSE 14:00:22 1353413
40 3,768 LSE 14:00:22 1353411
164 3,769 LSE 14:02:03 1355323
42 3,769 LSE 14:03:42 1357152
36 3,769 LSE 14:03:42 1357150
110 3,769 LSE 14:03:42 1357148
55 3,769 LSE 14:03:42 1357146
100 3,769 LSE 14:03:42 1357144
100 3,768 LSE 14:06:08 1360073
71 3,770 LSE 14:07:09 1361065
96 3,770 LSE 14:07:09 1361063
37 3,771 LSE 14:09:02 1362711
175 3,769 LSE 14:09:33 1363535
87 3,769 LSE 14:16:01 1367696
87 3,769 LSE 14:16:01 1367694
39 3,769 LSE 14:16:01 1367692
52 3,769 LSE 14:17:35 1368790
110 3,769 LSE 14:17:35 1368788
23 3,769 LSE 14:17:35 1368786
149 3,769 LSE 14:17:35 1368784
169 3,768 LSE 14:18:00 1369151
155 3,773 LSE 14:19:01 1369860
130 3,773 LSE 14:20:15 1371073
67 3,773 LSE 14:21:30 1372103
107 3,773 LSE 14:21:30 1372101
163 3,777 LSE 14:23:33 1375396
23 3,779 LSE 14:25:49 1379820
191 3,779 LSE 14:25:49 1379818
40 3,779 LSE 14:25:54 1379968
40 3,779 LSE 14:25:54 1379966
87 3,779 LSE 14:25:54 1379964
87 3,779 LSE 14:25:54 1379962
33 3,777 LSE 14:26:26 1381079
130 3,777 LSE 14:26:26 1381077
154 3,773 LSE 14:28:15 1383843
189 3,771 LSE 14:28:23 1383956
37 3,770 LSE 14:30:28 1389152
87 3,771 LSE 14:30:28 1389158
37 3,771 LSE 14:30:28 1389154
87 3,771 LSE 14:30:28 1389156
129 3,771 LSE 14:30:28 1389160
37 3,771 LSE 14:30:28 1389162
160 3,769 LSE 14:30:54 1389776
16 3,767 LSE 14:31:20 1391049
139 3,767 LSE 14:31:20 1391047
177 3,769 LSE 14:32:25 1393297
13 3,769 LSE 14:32:25 1393295
36 3,769 LSE 14:32:27 1393368
110 3,769 LSE 14:32:27 1393366
29 3,771 LSE 14:33:19 1394878
136 3,771 LSE 14:33:19 1394876
87 3,770 LSE 14:33:50 1395527
67 3,770 LSE 14:33:50 1395529
41 3,773 LSE 14:35:22 1398034
124 3,773 LSE 14:35:22 1398032
87 3,773 LSE 14:35:22 1398030
87 3,773 LSE 14:35:22 1398028
27 3,773 LSE 14:35:22 1398026
35 3,773 LSE 14:36:26 1400140
37 3,773 LSE 14:36:27 1400199
190 3,775 LSE 14:37:55 1402398
41 3,776 LSE 14:37:55 1402393
188 3,776 LSE 14:37:55 1402391
167 3,776 LSE 14:37:55 1402389
87 3,775 LSE 14:39:25 1406249
87 3,775 LSE 14:39:25 1406247
42 3,775 LSE 14:39:25 1406245
51 3,775 LSE 14:39:27 1406307
87 3,775 LSE 14:39:27 1406305
40 3,775 LSE 14:39:27 1406303
35 3,773 LSE 14:40:55 1408149
87 3,773 LSE 14:40:55 1408147
38 3,773 LSE 14:40:55 1408145
181 3,769 LSE 14:41:05 1408355
44 3,771 LSE 14:42:28 1410022
12 3,771 LSE 14:42:30 1410061
87 3,771 LSE 14:42:30 1410059
87 3,771 LSE 14:42:30 1410057
55 3,771 LSE 14:42:30 1410055
213 3,773 LSE 14:45:26 1414373
108 3,773 LSE 14:45:26 1414371
87 3,773 LSE 14:45:26 1414369
87 3,773 LSE 14:45:26 1414367
52 3,773 LSE 14:45:26 1414365
18 3,773 LSE 14:45:26 1414363
34 3,772 LSE 14:46:23 1415630
37 3,773 LSE 14:47:05 1416698
87 3,773 LSE 14:47:05 1416692
129 3,773 LSE 14:47:05 1416696
87 3,773 LSE 14:47:05 1416694
43 3,773 LSE 14:47:05 1416690
88 3,770 LSE 14:48:09 1418031
94 3,770 LSE 14:48:09 1418029
81 3,771 LSE 14:49:23 1420111
89 3,771 LSE 14:49:23 1420109
21 3,771 LSE 14:49:35 1420419
156 3,771 LSE 14:49:35 1420417
49 3,771 LSE 14:50:27 1421833
88 3,771 LSE 14:51:13 1423191
87 3,771 LSE 14:51:25 1423505
8 3,771 LSE 14:51:25 1423509
87 3,771 LSE 14:51:25 1423507
46 3,771 LSE 14:51:25 1423503
131 3,771 LSE 14:51:25 1423501
19 3,771 LSE 14:51:25 1423499
56 3,771 LSE 14:51:25 1423497
9 3,770 LSE 14:52:29 1424970
44 3,770 LSE 14:52:29 1424968
37 3,770 LSE 14:52:33 1425058
87 3,770 LSE 14:52:33 1425056
43 3,770 LSE 14:52:33 1425054
53 3,770 LSE 14:53:19 1426237
53 3,770 LSE 14:53:19 1426235
87 3,770 LSE 14:53:19 1426233
87 3,770 LSE 14:53:19 1426231
8 3,770 LSE 14:53:19 1426229
33 3,770 LSE 14:53:19 1426227
32 3,771 LSE 14:54:09 1427547
87 3,771 LSE 14:54:09 1427551
8 3,771 LSE 14:54:09 1427549
87 3,773 LSE 14:55:29 1429650
87 3,773 LSE 14:55:29 1429648
27 3,773 LSE 14:55:29 1429646
18 3,773 LSE 14:55:29 1429644
54 3,773 LSE 14:55:29 1429642
87 3,773 LSE 14:55:29 1429640
87 3,773 LSE 14:55:29 1429638
30 3,773 LSE 14:55:29 1429636
42 3,775 LSE 14:57:11 1432000
87 3,775 LSE 14:57:11 1431984
110 3,775 LSE 14:57:11 1431982
42 3,775 LSE 14:57:11 1431986
15 3,776 LSE 14:58:00 1433171
172 3,776 LSE 14:58:00 1433169
55 3,778 LSE 14:58:29 1434016
18 3,778 LSE 14:58:29 1434014
57 3,778 LSE 14:58:29 1434012
10 3,778 LSE 14:58:29 1434010
58 3,777 LSE 14:58:42 1434315
87 3,777 LSE 14:58:42 1434313
45 3,777 LSE 14:58:42 1434311
82 3,778 LSE 14:58:42 1434298
109 3,778 LSE 14:58:42 1434296
41 3,778 LSE 15:00:39 1438926
87 3,778 LSE 15:00:39 1438928
87 3,778 LSE 15:00:39 1438930
42 3,778 LSE 15:00:39 1438932
172 3,787 LSE 15:02:48 1443180
183 3,788 LSE 15:03:09 1443643
189 3,787 LSE 15:03:18 1443851
35 3,787 LSE 15:03:20 1443969
87 3,787 LSE 15:03:20 1443967
87 3,787 LSE 15:03:20 1443965
122 3,785 LSE 15:04:27 1445819
152 3,785 LSE 15:04:52 1446402
20 3,785 LSE 15:04:53 1446404
87 3,786 LSE 15:05:42 1447816
87 3,786 LSE 15:05:42 1447818
24 3,786 LSE 15:05:42 1447820
87 3,789 LSE 15:08:11 1451524
87 3,789 LSE 15:08:11 1451522
87 3,788 LSE 15:08:33 1452010
39 3,788 LSE 15:08:33 1452008
77 3,788 LSE 15:09:33 1453171
80 3,788 LSE 15:09:33 1453169
127 3,788 LSE 15:09:33 1453167
163 3,788 LSE 15:09:33 1453165
110 3,788 LSE 15:09:33 1453163
52 3,786 LSE 15:12:08 1456681
87 3,786 LSE 15:12:08 1456683
88 3,786 LSE 15:12:08 1456685
40 3,786 LSE 15:12:08 1456687
123 3,786 LSE 15:12:08 1456689
133 3,791 LSE 15:13:46 1458710
88 3,791 LSE 15:13:46 1458708
88 3,791 LSE 15:13:46 1458706
49 3,791 LSE 15:13:46 1458704
18 3,790 LSE 15:13:47 1458891
79 3,790 LSE 15:13:47 1458889
88 3,790 LSE 15:14:48 1460233
16 3,790 LSE 15:14:48 1460237
88 3,790 LSE 15:14:48 1460235
88 3,790 LSE 15:14:48 1460231
88 3,790 LSE 15:14:48 1460229
134 3,789 LSE 15:16:10 1462444
51 3,789 LSE 15:16:10 1462442
88 3,792 LSE 15:16:37 1462986
50 3,790 LSE 15:16:58 1463496
50 3,790 LSE 15:16:59 1463598
50 3,790 LSE 15:16:59 1463593
25 3,790 LSE 15:17:00 1463617
21 3,788 LSE 15:17:54 1464677
88 3,788 LSE 15:17:54 1464675
88 3,788 LSE 15:17:54 1464673
18 3,787 LSE 15:18:49 1465807
88 3,787 LSE 15:18:49 1465809
45 3,787 LSE 15:18:49 1465811
37 3,787 LSE 15:18:49 1465805
108 3,784 LSE 15:20:06 1467600
60 3,784 LSE 15:20:06 1467598
25 3,787 LSE 15:22:28 1470685
88 3,787 LSE 15:22:28 1470683
88 3,787 LSE 15:22:28 1470681
250 3,787 LSE 15:22:28 1470679
246 3,784 LSE 15:23:13 1471706
193 3,783 LSE 15:24:11 1472919
76 3,787 LSE 15:25:49 1474950
50 3,786 LSE 15:26:02 1475239
118 3,786 LSE 15:26:02 1475241
64 3,786 LSE 15:26:32 1476280
88 3,786 LSE 15:26:32 1476278
35 3,786 LSE 15:26:32 1476276
77 3,787 LSE 15:27:19 1477435
83 3,787 LSE 15:27:19 1477433
109 3,793 LSE 15:29:21 1480311
76 3,793 LSE 15:29:21 1480309
132 3,793 LSE 15:29:49 1481028
110 3,794 LSE 15:30:02 1481421
88 3,796 LSE 15:30:48 1482561
11 3,796 LSE 15:30:48 1482559
43 3,796 LSE 15:30:48 1482565
88 3,796 LSE 15:30:48 1482563
37 3,794 LSE 15:31:54 1483937
40 3,794 LSE 15:31:54 1483916
36 3,794 LSE 15:31:54 1483914
100 3,794 LSE 15:31:54 1483912
163 3,792 LSE 15:33:19 1485806
6 3,792 LSE 15:33:19 1485804
10 3,792 LSE 15:33:52 1486557
88 3,792 LSE 15:33:52 1486555
88 3,792 LSE 15:33:52 1486553
51 3,794 LSE 15:35:29 1488451
41 3,794 LSE 15:35:29 1488449
88 3,794 LSE 15:35:29 1488443
88 3,794 LSE 15:35:29 1488441
43 3,794 LSE 15:35:29 1488445
51 3,794 LSE 15:35:29 1488447
167 3,793 LSE 15:35:32 1488545
42 3,791 LSE 15:36:37 1489845
44 3,791 LSE 15:36:44 1490004
104 3,791 LSE 15:36:44 1490002
15 3,790 LSE 15:36:45 1490030
154 3,790 LSE 15:36:45 1490028
89 3,795 LSE 15:38:14 1492373
88 3,795 LSE 15:38:14 1492371
150 3,795 LSE 15:38:14 1492369
17 3,795 LSE 15:38:14 1492367
49 3,792 LSE 15:39:27 1493862
88 3,792 LSE 15:39:27 1493860
46 3,792 LSE 15:39:27 1493858
173 3,793 LSE 15:40:26 1495229
172 3,793 LSE 15:40:26 1495219
1 3,794 LSE 15:41:47 1497106
42 3,794 LSE 15:41:47 1497104
88 3,794 LSE 15:41:47 1497102
88 3,794 LSE 15:41:47 1497100
58 3,794 LSE 15:41:47 1497098
88 3,794 LSE 15:43:04 1499346
55 3,794 LSE 15:43:04 1499350
88 3,794 LSE 15:43:04 1499348
88 3,794 LSE 15:44:11 1500812
44 3,794 LSE 15:44:11 1500810
164 3,796 LSE 15:44:48 1501715
20 3,796 LSE 15:44:48 1501713
56 3,797 LSE 15:45:31 1502713
9 3,797 LSE 15:45:37 1502839
110 3,800 LSE 15:46:55 1504777
123 3,800 LSE 15:46:56 1504822
55 3,800 LSE 15:46:56 1504820
88 3,800 LSE 15:46:56 1504826
52 3,800 LSE 15:46:56 1504824
30 3,800 LSE 15:46:56 1504828
76 3,800 LSE 15:46:56 1504818
88 3,800 LSE 15:46:56 1504816
52 3,800 LSE 15:46:56 1504814
21 3,797 LSE 15:48:09 1506416
127 3,797 LSE 15:48:09 1506414
88 3,797 LSE 15:48:09 1506412
88 3,797 LSE 15:48:09 1506410
1 3,794 LSE 15:48:36 1507165
88 3,794 LSE 15:48:36 1507163
88 3,794 LSE 15:48:36 1507161
88 3,796 LSE 15:49:45 1509088
88 3,796 LSE 15:49:45 1509085
167 3,796 LSE 15:49:45 1509083
7 3,797 LSE 15:52:39 1513210
88 3,797 LSE 15:52:39 1513208
88 3,797 LSE 15:52:39 1513206
204 3,797 LSE 15:52:39 1513204
53 3,797 LSE 15:53:03 1513448
88 3,797 LSE 15:53:03 1513446
43 3,797 LSE 15:53:03 1513444
32 3,797 LSE 15:53:04 1513473
88 3,797 LSE 15:53:04 1513471
88 3,797 LSE 15:53:04 1513469
169 3,797 LSE 15:54:42 1515699
112 3,797 LSE 15:56:00 1517698
88 3,797 LSE 15:56:00 1517683
35 3,797 LSE 15:56:00 1517687
88 3,797 LSE 15:56:00 1517685
124 3,797 LSE 15:56:00 1517679
51 3,797 LSE 15:56:00 1517681
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
7 43.31 ISE 08:02:27 1034032
418 43.38 ISE 08:02:43 1034559
28 43.38 ISE 08:02:43 1034557
64 43.38 ISE 08:02:49 1034711
127 43.38 ISE 08:02:49 1034709
127 43.38 ISE 08:02:49 1034707
266 43.37 ISE 08:02:49 1034704
259 43.35 ISE 08:02:52 1034804
295 43.30 ISE 08:03:18 1035427
500 43.28 ISE 08:04:11 1036584
294 43.27 ISE 08:04:41 1037256
63 43.26 ISE 08:04:59 1037521
50 43.25 ISE 08:04:59 1037519
239 43.24 ISE 08:05:01 1037618
38 43.25 ISE 08:05:17 1038232
106 43.25 ISE 08:05:17 1038230
111 43.25 ISE 08:05:17 1038228
8 43.24 ISE 08:05:39 1038666
150 43.24 ISE 08:05:39 1038664
100 43.24 ISE 08:05:39 1038662
294 43.19 ISE 08:06:11 1039249
150 43.20 ISE 08:06:52 1039950
150 43.20 ISE 08:06:53 1039962
285 43.23 ISE 08:07:30 1040640
293 43.21 ISE 08:07:35 1040698
118 43.26 ISE 08:08:23 1041557
127 43.26 ISE 08:08:23 1041559
26 43.26 ISE 08:08:23 1041561
255 43.25 ISE 08:08:23 1041554
150 43.20 ISE 08:08:52 1042189
150 43.17 ISE 08:09:24 1042820
150 43.21 ISE 08:09:50 1043430
50 43.21 ISE 08:09:50 1043428
150 43.20 ISE 08:09:57 1043589
57 43.19 ISE 08:10:03 1043727
206 43.19 ISE 08:10:03 1043725
2 43.21 ISE 08:10:39 1044574
150 43.20 ISE 08:10:50 1044828
8 43.20 ISE 08:10:50 1044819
127 43.20 ISE 08:10:50 1044817
138 43.20 ISE 08:10:50 1044815
150 43.20 ISE 08:11:05 1045183
92 43.20 ISE 08:11:05 1045185
8 43.20 ISE 08:11:39 1046003
127 43.20 ISE 08:11:39 1046001
150 43.20 ISE 08:11:39 1045999
150 43.16 ISE 08:11:46 1046189
103 43.06 ISE 08:12:22 1047252
150 43.05 ISE 08:12:22 1047250
287 43.07 ISE 08:12:22 1047248
295 42.98 ISE 08:12:52 1047934
276 43.00 ISE 08:13:21 1048824
172 43.02 ISE 08:13:51 1049511
68 43.02 ISE 08:13:56 1049676
150 43.03 ISE 08:14:19 1050296
5 43.03 ISE 08:14:19 1050300
127 43.03 ISE 08:14:19 1050298
15 43.03 ISE 08:14:36 1050724
260 43.03 ISE 08:14:36 1050722
60 43.10 ISE 08:15:20 1051636
150 43.10 ISE 08:15:20 1051634
150 43.10 ISE 08:15:21 1051673
287 43.07 ISE 08:16:03 1052640
150 43.24 ISE 08:16:41 1053489
226 43.24 ISE 08:16:41 1053484
50 43.24 ISE 08:16:41 1053482
127 43.24 ISE 08:16:42 1053491
60 43.27 ISE 08:17:26 1054390
150 43.27 ISE 08:17:26 1054388
116 43.25 ISE 08:17:41 1054627
150 43.24 ISE 08:17:41 1054625
150 43.24 ISE 08:17:41 1054621
107 43.24 ISE 08:17:41 1054623
76 43.22 ISE 08:19:02 1056249
150 43.22 ISE 08:19:02 1056247
127 43.22 ISE 08:19:02 1056245
141 43.23 ISE 08:19:56 1057789
150 43.23 ISE 08:19:56 1057787
262 43.24 ISE 08:19:56 1057783
150 43.23 ISE 08:20:23 1058552
249 43.22 ISE 08:20:43 1059011
150 43.24 ISE 08:21:04 1059533
241 43.30 ISE 08:21:27 1059987
150 43.33 ISE 08:22:04 1060654
113 43.33 ISE 08:22:04 1060656
150 43.32 ISE 08:22:08 1060846
150 43.32 ISE 08:22:15 1060977
36 43.34 ISE 08:22:54 1061637
1 43.34 ISE 08:22:59 1061737
300 43.34 ISE 08:23:00 1061779
150 43.34 ISE 08:23:00 1061776
35 43.34 ISE 08:23:00 1061774
88 43.30 ISE 08:24:15 1063202
88 43.30 ISE 08:24:15 1063200
2 43.32 ISE 08:24:26 1063372
150 43.33 ISE 08:24:42 1063689
127 43.34 ISE 08:24:42 1063682
146 43.34 ISE 08:24:42 1063686
68 43.34 ISE 08:24:42 1063684
38 43.33 ISE 08:24:42 1063680
150 43.33 ISE 08:24:49 1063775
150 43.33 ISE 08:25:14 1064280
150 43.32 ISE 08:25:17 1064336
54 43.29 ISE 08:25:50 1065167
82 43.29 ISE 08:25:50 1065165
125 43.29 ISE 08:26:03 1065419
49 43.36 ISE 08:27:00 1066484
150 43.36 ISE 08:27:15 1066826
47 43.36 ISE 08:27:15 1066824
150 43.36 ISE 08:27:22 1067087
127 43.36 ISE 08:27:22 1067089
94 43.34 ISE 08:27:34 1067495
150 43.34 ISE 08:27:34 1067493
278 43.34 ISE 08:28:09 1068176
95 43.28 ISE 08:29:05 1069373
127 43.28 ISE 08:29:05 1069371
127 43.28 ISE 08:29:05 1069369
150 43.27 ISE 08:29:54 1070450
150 43.30 ISE 08:30:05 1070926
59 43.33 ISE 08:30:26 1071899
127 43.33 ISE 08:30:26 1071897
95 43.33 ISE 08:30:26 1071895
150 43.35 ISE 08:30:59 1072632
275 43.34 ISE 08:31:01 1072694
100 43.29 ISE 08:31:46 1073934
150 43.29 ISE 08:31:46 1073932
150 43.30 ISE 08:32:09 1074516
96 43.30 ISE 08:32:09 1074518
87 43.24 ISE 08:32:35 1075208
150 43.24 ISE 08:32:35 1075206
126 43.23 ISE 08:33:15 1075999
146 43.23 ISE 08:33:15 1075997
150 43.24 ISE 08:33:52 1076807
109 43.24 ISE 08:33:58 1076935
150 43.24 ISE 08:33:58 1076933
124 43.28 ISE 08:35:04 1078449
127 43.28 ISE 08:35:04 1078447
150 43.28 ISE 08:35:04 1078445
290 43.28 ISE 08:35:42 1079279
12 43.28 ISE 08:36:01 1079770
127 43.28 ISE 08:36:01 1079768
150 43.28 ISE 08:36:01 1079766
255 43.27 ISE 08:36:27 1080391
41 43.26 ISE 08:37:07 1081230
127 43.26 ISE 08:37:07 1081228
150 43.26 ISE 08:37:07 1081226
292 43.23 ISE 08:37:50 1082133
35 43.17 ISE 08:38:31 1083117
203 43.17 ISE 08:38:36 1083352
150 43.17 ISE 08:38:40 1083449
108 43.20 ISE 08:39:37 1084680
176 43.20 ISE 08:39:37 1084678
5 43.22 ISE 08:40:28 1085881
270 43.22 ISE 08:40:28 1085879
150 43.21 ISE 08:40:29 1085895
123 43.21 ISE 08:40:29 1085897
150 43.20 ISE 08:41:03 1086616
249 43.22 ISE 08:41:32 1087165
26 43.19 ISE 08:41:55 1087657
52 43.19 ISE 08:41:55 1087655
150 43.19 ISE 08:41:55 1087653
3 43.25 ISE 08:42:43 1088770
127 43.25 ISE 08:42:43 1088768
150 43.25 ISE 08:42:43 1088766
150 43.24 ISE 08:43:25 1089758
277 43.23 ISE 08:44:10 1090675
150 43.26 ISE 08:45:35 1092396
127 43.27 ISE 08:45:58 1092803
127 43.27 ISE 08:45:58 1092801
30 43.27 ISE 08:45:58 1092807
127 43.27 ISE 08:45:58 1092805
291 43.27 ISE 08:45:58 1092797
150 43.28 ISE 08:47:04 1094172
43 43.28 ISE 08:47:04 1094170
150 43.28 ISE 08:47:05 1094199
150 43.24 ISE 08:48:19 1095844
12 43.24 ISE 08:48:19 1095842
33 43.24 ISE 08:48:19 1095840
17 43.24 ISE 08:48:19 1095838
67 43.24 ISE 08:48:19 1095836
27 43.24 ISE 08:48:19 1095834
24 43.24 ISE 08:48:19 1095832
254 43.24 ISE 08:48:43 1096469
125 43.22 ISE 08:49:41 1097890
150 43.22 ISE 08:49:41 1097888
127 43.22 ISE 08:49:42 1097942
150 43.22 ISE 08:49:42 1097940
22 43.18 ISE 08:50:20 1098993
127 43.18 ISE 08:50:20 1098991
127 43.18 ISE 08:50:20 1098989
120 43.19 ISE 08:51:44 1101581
150 43.19 ISE 08:51:44 1101579
91 43.19 ISE 08:51:44 1101577
150 43.19 ISE 08:51:44 1101575
253 43.21 ISE 08:52:32 1103121
150 43.17 ISE 08:53:49 1105206
127 43.17 ISE 08:53:49 1105208
127 43.17 ISE 08:53:49 1105204
57 43.17 ISE 08:53:49 1105202
1 43.17 ISE 08:53:49 1105200
78 43.14 ISE 08:54:37 1106680
286 43.14 ISE 08:54:37 1106678
127 43.13 ISE 08:55:20 1108060
150 43.13 ISE 08:55:20 1108058
244 43.11 ISE 08:56:35 1110461
150 43.09 ISE 08:56:58 1111169
279 43.10 ISE 08:57:52 1112787
150 43.09 ISE 08:57:57 1112919
239 43.13 ISE 08:59:15 1114991
286 43.13 ISE 08:59:34 1115477
150 43.09 ISE 09:00:31 1116562
102 43.09 ISE 09:00:31 1116564
150 43.10 ISE 09:00:31 1116551
53 43.13 ISE 09:01:14 1117417
217 43.13 ISE 09:01:14 1117419
150 43.10 ISE 09:01:36 1117804
65 43.12 ISE 09:02:55 1118997
127 43.13 ISE 09:03:01 1119114
117 43.13 ISE 09:03:01 1119112
10 43.13 ISE 09:03:01 1119110
127 43.13 ISE 09:03:01 1119108
150 43.13 ISE 09:03:01 1119106
9 43.14 ISE 09:03:36 1119748
127 43.14 ISE 09:03:36 1119746
127 43.14 ISE 09:03:36 1119744
239 43.12 ISE 09:04:14 1120512
127 43.12 ISE 09:04:24 1120739
150 43.12 ISE 09:04:24 1120741
192 43.07 ISE 09:05:12 1121764
150 43.09 ISE 09:06:29 1123450
85 43.09 ISE 09:06:31 1123523
210 43.09 ISE 09:06:31 1123521
71 43.19 ISE 09:07:42 1124952
127 43.19 ISE 09:07:42 1124950
127 43.19 ISE 09:07:42 1124948
150 43.19 ISE 09:07:42 1124946
259 43.18 ISE 09:08:14 1125495
150 43.13 ISE 09:09:51 1129914
150 43.13 ISE 09:09:51 1129911
127 43.13 ISE 09:09:57 1129989
150 43.13 ISE 09:09:57 1129987
150 43.16 ISE 09:10:40 1130760
47 43.16 ISE 09:10:40 1130758
267 43.18 ISE 09:11:35 1131584
127 43.15 ISE 09:11:53 1131788
150 43.15 ISE 09:11:53 1131786
11 43.14 ISE 09:13:06 1133247
127 43.14 ISE 09:13:06 1133245
103 43.14 ISE 09:13:06 1133243
121 43.13 ISE 09:13:13 1133347
150 43.13 ISE 09:13:13 1133345
127 43.09 ISE 09:14:39 1135032
78 43.09 ISE 09:14:54 1135284
23 43.09 ISE 09:14:58 1135355
150 43.09 ISE 09:14:58 1135353
223 43.07 ISE 09:15:58 1137171
65 43.07 ISE 09:15:58 1137169
127 43.13 ISE 09:17:21 1138993
150 43.13 ISE 09:17:21 1138991
27 43.13 ISE 09:17:21 1138995
99 43.14 ISE 09:18:05 1139986
150 43.14 ISE 09:18:05 1139984
245 43.13 ISE 09:18:07 1140063
150 43.07 ISE 09:19:14 1141931
44 43.10 ISE 09:20:21 1143705
28 43.10 ISE 09:20:36 1143977
24 43.10 ISE 09:20:46 1144188
127 43.10 ISE 09:21:11 1144947
150 43.10 ISE 09:21:11 1144945
150 43.09 ISE 09:21:26 1145293
109 43.10 ISE 09:21:26 1145297
127 43.10 ISE 09:21:26 1145295
143 43.09 ISE 09:21:26 1145290
95 43.09 ISE 09:21:26 1145288
288 43.12 ISE 09:23:09 1147850
237 43.10 ISE 09:23:13 1147987
271 43.09 ISE 09:24:05 1149229
101 43.10 ISE 09:24:48 1150050
127 43.10 ISE 09:24:48 1150048
127 43.10 ISE 09:24:48 1150046
127 43.10 ISE 09:24:48 1150044
246 43.09 ISE 09:24:48 1150042
101 43.04 ISE 09:26:34 1152369
150 43.04 ISE 09:26:34 1152367
127 43.02 ISE 09:27:31 1153660
13 43.02 ISE 09:27:31 1153664
150 43.02 ISE 09:27:31 1153662
23 43.01 ISE 09:27:31 1153658
30 43.04 ISE 09:29:03 1155597
47 43.04 ISE 09:29:52 1156794
150 43.04 ISE 09:29:52 1156792
150 43.04 ISE 09:30:00 1157011
150 43.04 ISE 09:30:00 1157009
291 43.03 ISE 09:30:05 1157175
150 43.01 ISE 09:31:22 1158695
150 43.01 ISE 09:31:47 1159108
127 43.01 ISE 09:31:47 1159106
127 43.00 ISE 09:32:09 1159667
150 43.00 ISE 09:32:09 1159665
141 43.00 ISE 09:33:11 1161190
85 42.99 ISE 09:33:26 1161566
157 42.99 ISE 09:33:26 1161564
139 42.98 ISE 09:34:01 1162543
125 43.01 ISE 09:34:55 1163785
150 43.01 ISE 09:34:55 1163783
109 42.98 ISE 09:35:22 1164272
170 42.98 ISE 09:35:22 1164270
171 42.96 ISE 09:36:25 1165257
95 42.96 ISE 09:36:25 1165255
51 42.94 ISE 09:37:17 1166150
68 42.94 ISE 09:37:17 1166148
117 42.94 ISE 09:37:17 1166146
49 42.94 ISE 09:37:17 1166144
34 42.94 ISE 09:37:17 1166142
264 42.95 ISE 09:37:57 1166826
150 42.97 ISE 09:40:11 1168946
127 42.97 ISE 09:40:11 1168941
150 42.97 ISE 09:40:11 1168943
249 42.96 ISE 09:40:18 1169167
118 42.99 ISE 09:42:01 1170831
127 42.99 ISE 09:42:01 1170829
268 42.99 ISE 09:42:01 1170827
150 43.02 ISE 09:43:15 1172285
248 43.01 ISE 09:43:17 1172330
6 43.02 ISE 09:44:47 1173820
127 43.02 ISE 09:44:47 1173818
150 43.02 ISE 09:44:47 1173816
281 43.00 ISE 09:45:07 1174202
27 43.02 ISE 09:46:56 1175829
150 43.02 ISE 09:46:56 1175827
127 43.02 ISE 09:46:56 1175825
69 43.02 ISE 09:46:56 1175819
150 43.02 ISE 09:46:56 1175821
26 43.02 ISE 09:46:56 1175823
188 43.02 ISE 09:48:05 1177103
66 43.02 ISE 09:48:05 1177101
73 43.01 ISE 09:49:10 1178300
48 43.01 ISE 09:49:10 1178298
29 43.01 ISE 09:49:10 1178296
90 43.01 ISE 09:49:21 1178618
150 43.01 ISE 09:49:21 1178616
107 43.08 ISE 09:50:57 1181278
127 43.08 ISE 09:50:57 1181280
127 43.08 ISE 09:50:57 1181282
76 43.08 ISE 09:50:57 1181284
152 43.08 ISE 09:50:57 1181288
30 43.08 ISE 09:50:57 1181286
262 43.07 ISE 09:50:57 1181276
150 43.05 ISE 09:53:15 1183163
150 43.05 ISE 09:53:15 1183157
60 43.08 ISE 09:55:13 1184584
33 43.08 ISE 09:56:31 1185752
127 43.08 ISE 09:56:31 1185750
150 43.08 ISE 09:56:31 1185748
255 43.09 ISE 09:56:31 1185740
68 43.09 ISE 09:56:31 1185736
324 43.08 ISE 09:56:36 1185816
127 43.10 ISE 09:58:53 1187582
150 43.10 ISE 09:58:53 1187580
6 43.10 ISE 09:58:53 1187584
106 43.10 ISE 09:58:53 1187578
150 43.10 ISE 09:58:53 1187576
290 43.08 ISE 09:59:51 1188352
32 43.06 ISE 10:00:30 1189832
134 43.06 ISE 10:00:30 1189830
127 43.05 ISE 10:01:22 1190435
140 43.05 ISE 10:01:22 1190433
150 43.01 ISE 10:02:09 1191073
35 43.01 ISE 10:03:09 1191747
150 43.01 ISE 10:03:09 1191745
106 43.01 ISE 10:03:09 1191743
178 43.01 ISE 10:03:09 1191741
150 42.95 ISE 10:04:25 1193255
100 42.95 ISE 10:04:25 1193257
267 42.94 ISE 10:04:25 1193253
60 42.92 ISE 10:05:32 1194138
40 42.94 ISE 10:06:09 1194570
150 42.94 ISE 10:06:10 1194587
270 42.93 ISE 10:07:12 1195398
240 42.94 ISE 10:07:12 1195389
109 42.89 ISE 10:07:59 1195885
150 42.89 ISE 10:07:59 1195883
111 42.90 ISE 10:09:03 1196627
71 42.90 ISE 10:09:03 1196625
33 42.90 ISE 10:09:03 1196623
84 42.90 ISE 10:09:03 1196621
134 42.90 ISE 10:09:51 1197204
143 42.90 ISE 10:09:51 1197202
150 42.88 ISE 10:10:59 1197904
78 42.88 ISE 10:10:59 1197902
1 42.88 ISE 10:10:59 1197900
150 42.88 ISE 10:11:06 1198027
5 42.91 ISE 10:12:26 1198930
127 42.91 ISE 10:12:26 1198928
150 42.91 ISE 10:12:26 1198926
257 42.90 ISE 10:12:26 1198924
305 42.89 ISE 10:14:17 1200134
197 42.88 ISE 10:14:41 1200586
73 42.88 ISE 10:15:08 1200908
115 42.83 ISE 10:15:53 1201709
150 42.83 ISE 10:15:53 1201707
150 42.83 ISE 10:16:31 1202431
248 42.82 ISE 10:17:40 1203622
150 42.81 ISE 10:18:45 1204598
84 42.82 ISE 10:18:50 1204649
278 42.82 ISE 10:18:50 1204647
150 42.84 ISE 10:19:55 1205688
109 42.84 ISE 10:19:57 1205717
285 42.82 ISE 10:21:34 1207161
16 42.84 ISE 10:22:10 1207729
127 42.84 ISE 10:22:10 1207727
127 42.84 ISE 10:22:10 1207725
150 42.84 ISE 10:22:10 1207723
120 42.80 ISE 10:23:11 1208546
127 42.80 ISE 10:23:11 1208544
74 42.79 ISE 10:24:08 1209249
198 42.79 ISE 10:24:08 1209247
150 42.80 ISE 10:24:48 1209931
241 42.78 ISE 10:25:19 1210287
150 42.78 ISE 10:26:16 1211210
38 42.80 ISE 10:26:56 1211782
36 42.81 ISE 10:27:03 1211874
127 42.81 ISE 10:27:03 1211872
127 42.81 ISE 10:27:03 1211870
150 42.81 ISE 10:27:03 1211868
231 42.78 ISE 10:28:14 1212765
27 42.78 ISE 10:28:20 1212825
127 42.83 ISE 10:29:40 1213991
150 42.83 ISE 10:29:40 1213989
11 42.83 ISE 10:29:40 1213995
127 42.83 ISE 10:29:40 1213993
247 42.82 ISE 10:29:40 1213985
120 42.86 ISE 10:31:42 1215862
150 42.86 ISE 10:31:42 1215860
109 42.86 ISE 10:31:42 1215839
150 42.86 ISE 10:31:42 1215836
88 42.87 ISE 10:33:23 1217343
127 42.87 ISE 10:33:23 1217341
127 42.87 ISE 10:33:23 1217339
85 42.87 ISE 10:33:23 1217337
150 42.87 ISE 10:33:23 1217335
28 42.87 ISE 10:33:23 1217333
150 42.85 ISE 10:34:51 1218436
150 42.85 ISE 10:34:51 1218434
127 42.84 ISE 10:35:51 1219297
150 42.84 ISE 10:35:51 1219295
127 42.84 ISE 10:35:51 1219299
5 42.84 ISE 10:35:51 1219301
150 42.85 ISE 10:36:20 1219982
61 42.85 ISE 10:36:40 1220211
63 42.85 ISE 10:36:40 1220209
150 42.85 ISE 10:37:03 1220559
150 42.84 ISE 10:37:25 1220816
271 42.82 ISE 10:38:14 1221539
127 42.83 ISE 10:38:58 1222105
150 42.83 ISE 10:38:58 1222103
102 42.83 ISE 10:39:22 1222633
127 42.83 ISE 10:39:22 1222629
14 42.83 ISE 10:39:22 1222627
52 42.83 ISE 10:39:22 1222631
50 42.91 ISE 10:40:55 1224066
14 42.91 ISE 10:41:01 1224161
127 42.91 ISE 10:41:01 1224159
150 42.91 ISE 10:41:01 1224157
241 42.94 ISE 10:41:39 1224713
128 42.92 ISE 10:42:02 1225038
127 42.92 ISE 10:42:02 1225036
76 42.91 ISE 10:42:02 1225032
167 42.93 ISE 10:43:15 1225913
90 42.93 ISE 10:43:15 1225911
150 42.93 ISE 10:44:27 1227136
136 42.95 ISE 10:45:03 1227574
105 42.95 ISE 10:45:03 1227572
146 42.95 ISE 10:45:03 1227578
35 42.95 ISE 10:45:03 1227576
58 42.97 ISE 10:45:07 1227674
150 42.97 ISE 10:45:07 1227672
150 42.96 ISE 10:45:55 1228416
150 42.96 ISE 10:46:18 1228712
78 42.97 ISE 10:47:44 1230280
150 42.97 ISE 10:47:44 1230278
127 42.97 ISE 10:47:44 1230276
150 42.97 ISE 10:47:44 1230274
35 42.95 ISE 10:48:28 1231188
127 42.95 ISE 10:48:28 1231186
127 42.95 ISE 10:48:28 1231184
34 42.95 ISE 10:49:32 1232331
127 42.95 ISE 10:49:32 1232329
140 42.95 ISE 10:49:32 1232327
150 42.98 ISE 10:50:19 1233191
21 42.99 ISE 10:50:29 1233444
83 42.99 ISE 10:50:29 1233442
150 42.99 ISE 10:50:29 1233440
127 42.99 ISE 10:50:29 1233438
19 42.99 ISE 10:50:29 1233436
150 42.99 ISE 10:50:43 1233760
65 43.00 ISE 10:51:00 1234087
60 43.00 ISE 10:51:00 1234080
58 43.00 ISE 10:51:00 1234077
49 43.01 ISE 10:51:13 1234306
18 43.01 ISE 10:51:13 1234304
67 43.03 ISE 10:51:23 1234461
150 43.03 ISE 10:51:23 1234459
53 43.03 ISE 10:51:23 1234449
46 43.03 ISE 10:51:23 1234451
14 43.01 ISE 10:51:39 1234735
97 43.01 ISE 10:51:39 1234733
274 43.00 ISE 10:51:39 1234731
89 43.03 ISE 10:52:25 1235896
43 43.03 ISE 10:52:25 1235894
63 43.03 ISE 10:52:25 1235891
45 43.02 ISE 10:52:39 1236146
216 43.02 ISE 10:52:39 1236144
323 43.01 ISE 10:52:58 1236434
290 43.00 ISE 10:53:14 1236732
44 43.01 ISE 10:53:47 1237225
64 43.01 ISE 10:53:53 1237274
30 43.01 ISE 10:53:53 1237276
46 43.01 ISE 10:53:53 1237278
36 43.01 ISE 10:54:13 1237570
43 43.01 ISE 10:54:13 1237568
71 43.01 ISE 10:54:13 1237566
73 43.01 ISE 10:54:14 1237602
71 43.01 ISE 10:54:14 1237600
44 43.01 ISE 10:54:14 1237598
68 43.01 ISE 10:54:28 1237930
46 43.01 ISE 10:54:28 1237928
68 43.01 ISE 10:54:28 1237926
5 43.01 ISE 10:54:28 1237924
41 43.01 ISE 10:54:43 1238117
45 43.01 ISE 10:54:43 1238115
23 43.01 ISE 10:54:43 1238119
38 43.01 ISE 10:54:43 1238121
22 43.00 ISE 10:55:06 1238391
127 43.00 ISE 10:55:06 1238389
90 43.00 ISE 10:55:06 1238387
127 42.99 ISE 10:55:31 1238858
52 42.99 ISE 10:55:31 1238856
127 42.97 ISE 10:55:45 1239066
91 42.97 ISE 10:55:45 1239064
54 42.98 ISE 10:56:21 1239641
127 42.98 ISE 10:56:21 1239638
94 42.98 ISE 10:56:26 1239706
150 42.98 ISE 10:56:26 1239704
119 42.96 ISE 10:57:08 1240293
127 42.96 ISE 10:57:08 1240295
49 42.96 ISE 10:57:08 1240297
249 42.96 ISE 10:57:08 1240291
84 42.94 ISE 10:57:40 1240698
205 42.94 ISE 10:57:42 1240715
51 42.95 ISE 10:58:28 1241503
48 42.95 ISE 10:58:28 1241501
151 42.95 ISE 10:58:28 1241499
30 42.95 ISE 10:58:58 1241827
182 42.95 ISE 10:58:58 1241825
65 42.95 ISE 10:58:58 1241823
55 42.95 ISE 10:58:58 1241821
150 42.95 ISE 10:58:58 1241819
49 42.95 ISE 10:58:58 1241817
150 42.92 ISE 10:59:14 1242093
164 42.93 ISE 10:59:59 1242727
216 42.92 ISE 11:00:00 1242775
51 42.92 ISE 11:00:00 1242773
125 42.89 ISE 11:01:25 1244020
127 42.89 ISE 11:01:25 1244018
23 42.89 ISE 11:01:25 1244014
244 42.89 ISE 11:01:25 1244012
91 42.89 ISE 11:03:11 1245278
88 42.89 ISE 11:03:16 1245354
43 42.89 ISE 11:03:16 1245352
56 42.89 ISE 11:03:16 1245348
50 42.89 ISE 11:03:21 1245403
182 42.89 ISE 11:03:29 1245464
249 42.88 ISE 11:03:42 1245531
150 42.89 ISE 11:04:40 1246108
157 42.89 ISE 11:04:40 1246110
68 42.89 ISE 11:04:40 1246112
51 42.87 ISE 11:05:25 1246589
150 42.87 ISE 11:05:25 1246587
150 42.88 ISE 11:05:51 1246767
13 42.90 ISE 11:06:52 1247304
127 42.90 ISE 11:06:52 1247302
150 42.90 ISE 11:06:52 1247300
44 42.91 ISE 11:07:53 1247932
69 42.91 ISE 11:07:53 1247930
22 42.91 ISE 11:07:53 1247928
286 42.92 ISE 11:08:12 1248132
208 42.93 ISE 11:09:10 1248648
94 42.94 ISE 11:10:07 1249305
127 42.94 ISE 11:10:07 1249303
67 42.94 ISE 11:10:07 1249301
127 42.94 ISE 11:10:07 1249299
65 42.94 ISE 11:10:07 1249297
242 42.93 ISE 11:10:07 1249295
44 42.94 ISE 11:10:07 1249291
12 42.93 ISE 11:10:07 1249289
127 42.95 ISE 11:13:03 1251051
284 42.95 ISE 11:13:03 1251049
127 42.95 ISE 11:14:33 1251949
77 42.95 ISE 11:14:33 1251953
136 42.95 ISE 11:14:33 1251951
127 42.95 ISE 11:14:33 1251947
127 42.95 ISE 11:14:33 1251945
24 42.95 ISE 11:14:33 1251943
273 42.98 ISE 11:15:28 1252563
290 43.00 ISE 11:15:59 1252898
291 42.96 ISE 11:17:58 1254194
271 42.97 ISE 11:17:58 1254192
150 42.97 ISE 11:19:11 1255029
150 42.97 ISE 11:19:11 1255027
42 42.97 ISE 11:19:11 1255025
5 42.97 ISE 11:20:40 1256135
127 42.97 ISE 11:20:40 1256133
150 42.97 ISE 11:20:40 1256131
190 42.95 ISE 11:20:51 1256217
93 42.95 ISE 11:20:51 1256219
150 42.98 ISE 11:22:21 1257038
255 42.97 ISE 11:22:31 1257171
150 42.98 ISE 11:22:51 1257283
127 42.98 ISE 11:22:51 1257281
321 42.95 ISE 11:24:02 1257876
150 42.94 ISE 11:24:02 1257874
150 42.97 ISE 11:25:59 1259055
289 42.97 ISE 11:25:59 1259053
15 42.93 ISE 11:26:32 1259367
33 42.93 ISE 11:26:32 1259365
15 42.93 ISE 11:26:32 1259363
59 42.93 ISE 11:26:32 1259361
141 42.93 ISE 11:26:32 1259359
150 42.92 ISE 11:27:02 1259621
127 42.91 ISE 11:28:33 1260810
150 42.91 ISE 11:28:33 1260808
127 42.91 ISE 11:28:33 1260814
127 42.91 ISE 11:28:33 1260812
127 42.91 ISE 11:30:33 1262186
127 42.91 ISE 11:30:33 1262184
150 42.91 ISE 11:30:33 1262182
24 42.91 ISE 11:30:33 1262180
280 42.90 ISE 11:31:06 1262466
13 42.92 ISE 11:31:56 1263009
127 42.92 ISE 11:31:56 1263007
150 42.92 ISE 11:31:56 1263005
39 42.92 ISE 11:31:56 1263003
127 42.91 ISE 11:32:34 1263327
41 42.91 ISE 11:32:34 1263331
127 42.91 ISE 11:32:34 1263329
26 42.88 ISE 11:34:50 1264513
127 42.88 ISE 11:34:50 1264511
127 42.88 ISE 11:34:50 1264509
150 42.88 ISE 11:34:50 1264505
127 42.88 ISE 11:34:50 1264507
113 42.89 ISE 11:36:58 1265814
127 42.89 ISE 11:36:58 1265812
210 42.89 ISE 11:36:58 1265810
35 42.89 ISE 11:36:58 1265808
248 42.88 ISE 11:37:21 1266074
127 42.90 ISE 11:38:51 1266776
54 42.90 ISE 11:38:51 1266778
84 42.90 ISE 11:38:51 1266774
127 42.90 ISE 11:39:18 1267046
127 42.90 ISE 11:39:18 1267044
127 42.90 ISE 11:39:18 1267048
30 42.90 ISE 11:39:18 1267050
4 42.91 ISE 11:41:31 1268400
127 42.91 ISE 11:41:31 1268398
150 42.91 ISE 11:41:31 1268396
104 42.91 ISE 11:42:06 1268653
150 42.91 ISE 11:42:06 1268651
265 42.91 ISE 11:42:58 1269189
9 42.91 ISE 11:43:05 1269301
127 42.91 ISE 11:43:05 1269299
150 42.91 ISE 11:43:05 1269297
66 42.92 ISE 11:44:41 1270063
127 42.92 ISE 11:44:41 1270061
69 42.92 ISE 11:44:41 1270059
124 42.95 ISE 11:46:31 1271137
150 42.95 ISE 11:46:31 1271135
317 42.94 ISE 11:46:31 1271131
1 42.94 ISE 11:46:31 1271133
10 42.94 ISE 11:47:31 1271618
24 42.94 ISE 11:47:31 1271616
36 42.94 ISE 11:47:31 1271614
73 42.94 ISE 11:47:31 1271612
138 42.94 ISE 11:47:31 1271610
286 42.93 ISE 11:48:11 1272066
127 42.94 ISE 11:48:53 1272499
127 42.94 ISE 11:49:51 1273095
127 42.94 ISE 11:49:51 1273093
104 42.94 ISE 11:49:51 1273088
6 42.95 ISE 11:51:10 1273784
127 42.95 ISE 11:51:11 1273802
40 42.95 ISE 11:51:20 1273866
39 42.95 ISE 11:51:26 1273934
154 42.95 ISE 11:51:31 1273974
27 42.95 ISE 11:52:33 1274509
127 42.95 ISE 11:52:33 1274505
119 42.95 ISE 11:52:33 1274503
8 42.95 ISE 11:52:33 1274493
127 42.95 ISE 11:52:33 1274491
150 42.95 ISE 11:52:33 1274489
48 42.95 ISE 11:53:53 1275304
55 42.95 ISE 11:53:53 1275302
185 42.95 ISE 11:53:53 1275300
127 42.95 ISE 11:53:53 1275298
100 42.94 ISE 11:55:03 1275927
127 42.94 ISE 11:55:03 1275925
127 42.94 ISE 11:55:03 1275923
177 42.93 ISE 11:56:28 1276632
53 42.93 ISE 11:56:32 1276700
110 42.93 ISE 11:56:32 1276698
150 42.93 ISE 11:56:32 1276696
120 42.93 ISE 11:58:13 1277306
17 42.93 ISE 11:58:13 1277304
18 42.93 ISE 11:58:13 1277302
17 42.93 ISE 11:58:13 1277300
14 42.93 ISE 11:58:13 1277298
150 42.93 ISE 11:58:13 1277296
173 42.94 ISE 11:59:07 1277748
116 42.94 ISE 11:59:07 1277746
291 42.97 ISE 12:00:11 1280010
127 42.96 ISE 12:01:27 1280541
150 42.96 ISE 12:01:27 1280547
127 42.96 ISE 12:01:27 1280545
69 42.96 ISE 12:01:27 1280543
99 42.96 ISE 12:01:27 1280549
60 42.96 ISE 12:01:27 1280551
84 42.96 ISE 12:01:27 1280553
58 42.94 ISE 12:02:28 1281137
150 42.94 ISE 12:02:28 1281135
81 42.94 ISE 12:02:28 1281133
23 42.98 ISE 12:04:06 1281864
127 42.98 ISE 12:04:06 1281862
127 42.98 ISE 12:04:06 1281860
234 42.98 ISE 12:04:06 1281856
5 42.98 ISE 12:04:06 1281854
282 42.93 ISE 12:05:06 1282266
29 42.91 ISE 12:05:43 1282592
84 42.91 ISE 12:05:43 1282588
150 42.91 ISE 12:05:43 1282590
288 42.88 ISE 12:06:53 1283079
150 42.86 ISE 12:08:25 1283708
150 42.87 ISE 12:08:33 1283751
92 42.88 ISE 12:08:44 1283843
150 42.89 ISE 12:08:48 1283863
51 42.90 ISE 12:09:54 1284489
81 42.90 ISE 12:09:56 1284509
81 42.90 ISE 12:09:56 1284505
81 42.90 ISE 12:09:57 1284521
81 42.90 ISE 12:09:57 1284511
64 42.90 ISE 12:10:23 1284857
17 42.90 ISE 12:10:23 1284855
41 42.90 ISE 12:10:23 1284859
150 42.90 ISE 12:10:23 1284861
72 42.89 ISE 12:12:20 1285581
220 42.89 ISE 12:12:20 1285579
254 42.88 ISE 12:12:32 1285664
84 42.87 ISE 12:13:28 1286109
127 42.87 ISE 12:13:28 1286107
127 42.89 ISE 12:14:19 1286373
37 42.89 ISE 12:14:20 1286382
73 42.89 ISE 12:14:20 1286380
63 42.87 ISE 12:15:04 1286708
127 42.87 ISE 12:15:04 1286706
150 42.87 ISE 12:15:04 1286704
129 42.88 ISE 12:16:13 1287211
150 42.88 ISE 12:17:35 1287676
128 42.88 ISE 12:17:35 1287674
17 42.88 ISE 12:17:35 1287678
290 42.88 ISE 12:17:35 1287658
17 42.88 ISE 12:19:20 1288566
3 42.88 ISE 12:19:20 1288564
45 42.88 ISE 12:19:22 1288579
129 42.88 ISE 12:19:33 1288688
47 42.88 ISE 12:19:33 1288686
3 42.88 ISE 12:19:33 1288684
1 42.88 ISE 12:19:33 1288682
119 42.88 ISE 12:19:33 1288690
128 42.86 ISE 12:21:43 1289654
129 42.86 ISE 12:21:43 1289652
129 42.86 ISE 12:21:43 1289656
63 42.86 ISE 12:21:43 1289658
139 42.86 ISE 12:21:43 1289648
108 42.86 ISE 12:21:43 1289650
273 42.87 ISE 12:22:33 1290006
65 42.87 ISE 12:23:16 1290428
129 42.87 ISE 12:23:16 1290426
84 42.87 ISE 12:23:16 1290424
238 42.85 ISE 12:24:46 1291081
129 42.88 ISE 12:27:03 1292075
4 42.88 ISE 12:27:03 1292073
114 42.89 ISE 12:28:03 1292488
129 42.89 ISE 12:28:03 1292486
150 42.89 ISE 12:28:03 1292484
30 42.89 ISE 12:28:03 1292476
63 42.89 ISE 12:28:03 1292478
48 42.89 ISE 12:28:03 1292482
150 42.89 ISE 12:28:03 1292480
79 42.89 ISE 12:28:53 1292910
24 42.89 ISE 12:28:53 1292908
34 42.89 ISE 12:29:04 1292998
129 42.89 ISE 12:29:04 1292996
150 42.89 ISE 12:29:04 1292994
150 42.88 ISE 12:30:34 1293731
81 42.87 ISE 12:31:13 1294106
21 42.87 ISE 12:31:13 1294108
102 42.87 ISE 12:31:13 1294100
59 42.87 ISE 12:31:13 1294104
15 42.87 ISE 12:31:13 1294102
31 42.87 ISE 12:32:57 1294830
44 42.87 ISE 12:32:57 1294828
46 42.87 ISE 12:32:57 1294824
9 42.87 ISE 12:32:58 1294839
16 42.87 ISE 12:32:58 1294835
82 42.87 ISE 12:33:11 1294976
129 42.87 ISE 12:33:11 1294974
129 42.88 ISE 12:33:22 1295058
81 42.88 ISE 12:33:22 1295054
81 42.88 ISE 12:33:22 1295051
97 42.88 ISE 12:33:27 1295111
129 42.88 ISE 12:33:27 1295109
39 42.88 ISE 12:33:27 1295107
202 42.89 ISE 12:34:51 1295712
121 42.89 ISE 12:34:51 1295714
81 42.89 ISE 12:35:51 1296179
125 42.89 ISE 12:35:57 1296233
150 42.89 ISE 12:35:57 1296231
228 42.89 ISE 12:37:29 1296999
64 42.89 ISE 12:37:29 1296997
13 42.89 ISE 12:38:29 1297420
129 42.89 ISE 12:38:29 1297418
182 42.89 ISE 12:38:29 1297416
25 42.89 ISE 12:38:29 1297414
84 42.89 ISE 12:38:29 1297412
56 42.89 ISE 12:39:30 1297963
248 42.89 ISE 12:39:30 1297961
129 42.89 ISE 12:40:57 1298651
150 42.89 ISE 12:40:57 1298649
14 42.89 ISE 12:40:57 1298653
35 42.88 ISE 12:42:05 1299261
33 42.88 ISE 12:42:05 1299259
91 42.88 ISE 12:42:05 1299257
93 42.88 ISE 12:42:05 1299255
44 42.88 ISE 12:43:05 1299571
128 42.88 ISE 12:43:05 1299569
129 42.88 ISE 12:43:05 1299567
37 42.88 ISE 12:44:05 1299942
381 42.88 ISE 12:44:05 1299940
3 42.88 ISE 12:44:05 1299938
150 42.87 ISE 12:45:02 1300363
116 42.87 ISE 12:45:02 1300365
150 42.86 ISE 12:46:31 1301134
42 42.86 ISE 12:47:03 1301341
14 42.86 ISE 12:47:03 1301339
47 42.86 ISE 12:47:07 1301378
47 42.86 ISE 12:47:12 1301408
122 42.87 ISE 12:47:53 1301957
129 42.87 ISE 12:47:53 1301955
25 42.87 ISE 12:47:53 1301953
4 42.87 ISE 12:47:53 1301951
30 42.87 ISE 12:47:53 1301949
47 42.86 ISE 12:48:53 1302520
128 42.86 ISE 12:48:53 1302518
254 42.86 ISE 12:48:53 1302516
9 42.86 ISE 12:51:07 1303648
150 42.86 ISE 12:51:07 1303644
129 42.86 ISE 12:51:07 1303646
94 42.86 ISE 12:51:22 1303774
129 42.86 ISE 12:51:22 1303772
129 42.86 ISE 12:51:22 1303770
50 42.85 ISE 12:52:53 1304393
23 42.85 ISE 12:52:53 1304391
81 42.85 ISE 12:52:53 1304389
254 42.84 ISE 12:53:11 1304547
90 42.84 ISE 12:54:00 1304903
35 42.86 ISE 12:54:23 1305122
43 42.86 ISE 12:54:23 1305120
150 42.86 ISE 12:54:23 1305118
102 42.86 ISE 12:55:23 1305522
150 42.86 ISE 12:55:23 1305520
55 42.86 ISE 12:55:23 1305516
68 42.86 ISE 12:55:23 1305518
80 42.86 ISE 12:57:13 1306344
176 42.86 ISE 12:57:13 1306342
15 42.86 ISE 12:57:13 1306340
64 42.86 ISE 12:57:53 1306618
63 42.86 ISE 12:57:53 1306616
150 42.85 ISE 12:57:53 1306614
255 42.85 ISE 12:58:11 1306814
144 42.84 ISE 12:59:23 1307433
118 42.84 ISE 12:59:26 1307489
150 42.83 ISE 13:00:15 1307963
18 42.84 ISE 13:00:53 1308320
6 42.84 ISE 13:00:53 1308316
50 42.84 ISE 13:00:53 1308322
129 42.84 ISE 13:00:53 1308324
23 42.84 ISE 13:00:53 1308318
51 42.85 ISE 13:02:03 1309135
223 42.85 ISE 13:02:03 1309133
131 42.84 ISE 13:03:02 1309593
128 42.84 ISE 13:03:02 1309591
129 42.84 ISE 13:03:02 1309589
129 42.84 ISE 13:03:02 1309587
129 42.83 ISE 13:05:37 1310785
150 42.83 ISE 13:05:37 1310783
6 42.83 ISE 13:05:37 1310787
244 42.83 ISE 13:05:37 1310781
114 42.82 ISE 13:05:39 1310796
112 42.82 ISE 13:05:43 1310820
60 42.82 ISE 13:05:47 1310830
89 42.82 ISE 13:07:28 1311765
150 42.82 ISE 13:07:28 1311763
22 42.85 ISE 13:08:20 1312203
129 42.85 ISE 13:08:20 1312201
150 42.85 ISE 13:08:20 1312199
49 42.84 ISE 13:08:38 1312316
216 42.84 ISE 13:08:38 1312314
128 42.84 ISE 13:08:47 1312416
150 42.85 ISE 13:10:04 1313195
119 42.85 ISE 13:10:04 1313197
21 42.86 ISE 13:11:39 1314194
109 42.86 ISE 13:11:45 1314278
128 42.86 ISE 13:11:45 1314274
150 42.86 ISE 13:11:45 1314276
248 42.86 ISE 13:11:45 1314272
106 42.88 ISE 13:14:08 1315510
150 42.88 ISE 13:14:08 1315508
362 42.88 ISE 13:14:08 1315506
81 42.89 ISE 13:15:13 1316109
39 42.89 ISE 13:15:13 1316107
24 42.89 ISE 13:15:13 1316105
40 42.89 ISE 13:15:13 1316103
81 42.89 ISE 13:15:13 1316101
37 42.89 ISE 13:15:32 1316316
36 42.89 ISE 13:15:51 1316516
129 42.89 ISE 13:15:51 1316514
128 42.89 ISE 13:15:51 1316512
263 42.88 ISE 13:15:51 1316490
120 42.88 ISE 13:18:41 1318131
27 42.88 ISE 13:18:41 1318129
129 42.88 ISE 13:18:41 1318127
4 42.88 ISE 13:18:41 1318120
128 42.88 ISE 13:18:41 1318118
129 42.88 ISE 13:18:41 1318116
196 42.88 ISE 13:18:41 1318113
28 42.88 ISE 13:18:41 1318107
53 42.88 ISE 13:18:41 1318109
71 42.89 ISE 13:19:16 1318565
84 42.90 ISE 13:21:24 1319848
25 42.91 ISE 13:21:41 1320003
46 42.91 ISE 13:21:46 1320059
454 42.93 ISE 13:22:09 1320390
128 42.93 ISE 13:22:12 1320429
129 42.93 ISE 13:22:12 1320427
102 42.93 ISE 13:22:12 1320431
113 42.93 ISE 13:22:43 1320744
295 42.93 ISE 13:22:43 1320740
101 42.91 ISE 13:23:33 1321233
150 42.91 ISE 13:23:33 1321231
137 42.91 ISE 13:25:23 1322227
150 42.91 ISE 13:25:23 1322225
128 42.91 ISE 13:25:23 1322223
129 42.91 ISE 13:25:23 1322221
129 42.91 ISE 13:25:23 1322219
400 42.91 ISE 13:28:03 1323675
150 42.91 ISE 13:28:03 1323673
42 42.90 ISE 13:28:32 1323911
150 42.90 ISE 13:29:32 1324634
62 42.90 ISE 13:29:32 1324632
24 42.90 ISE 13:29:32 1324628
32 42.90 ISE 13:29:32 1324626
81 42.90 ISE 13:29:38 1324701
252 42.89 ISE 13:29:50 1325011
276 42.88 ISE 13:29:51 1325104
40 42.88 ISE 13:31:15 1326472
150 42.88 ISE 13:31:15 1326469
94 42.88 ISE 13:31:19 1326556
150 42.88 ISE 13:31:19 1326554
81 42.88 ISE 13:31:20 1326559
150 42.89 ISE 13:31:48 1326813
36 42.90 ISE 13:31:57 1326919
150 42.90 ISE 13:31:57 1326921
145 42.93 ISE 13:32:37 1327751
216 42.93 ISE 13:32:37 1327749
128 42.93 ISE 13:32:41 1327806
129 42.93 ISE 13:32:41 1327804
129 42.93 ISE 13:32:41 1327802
150 42.93 ISE 13:32:41 1327800
123 42.92 ISE 13:33:04 1328105
149 42.92 ISE 13:33:04 1328103
129 42.91 ISE 13:33:51 1328719
128 42.91 ISE 13:33:51 1328717
167 42.91 ISE 13:33:51 1328723
129 42.91 ISE 13:33:51 1328721
19 42.91 ISE 13:33:51 1328714
276 42.91 ISE 13:33:51 1328712
64 42.92 ISE 13:34:38 1329361
64 42.92 ISE 13:34:38 1329358
64 42.92 ISE 13:34:38 1329354
64 42.92 ISE 13:34:38 1329350
69 42.92 ISE 13:34:38 1329344
257 42.91 ISE 13:34:45 1329489
33 42.87 ISE 13:35:38 1330600
246 42.87 ISE 13:35:38 1330598
129 42.89 ISE 13:36:12 1331228
129 42.89 ISE 13:36:12 1331226
150 42.89 ISE 13:36:12 1331224
18 42.89 ISE 13:36:12 1331230
284 42.90 ISE 13:37:20 1332162
150 42.88 ISE 13:37:47 1332380
276 42.89 ISE 13:37:47 1332378
66 42.92 ISE 13:39:14 1334205
129 42.92 ISE 13:39:14 1334203
150 42.92 ISE 13:39:14 1334201
54 42.93 ISE 13:39:48 1334600
129 42.93 ISE 13:39:48 1334598
91 42.93 ISE 13:39:48 1334596
22 42.96 ISE 13:40:06 1334918
174 42.96 ISE 13:40:06 1334916
70 42.96 ISE 13:40:06 1334914
59 42.96 ISE 13:40:06 1334912
129 42.96 ISE 13:40:06 1334910
63 42.96 ISE 13:40:06 1334908
54 42.97 ISE 13:42:02 1336704
56 42.97 ISE 13:42:12 1336838
42 42.97 ISE 13:42:22 1336956
11 42.97 ISE 13:42:30 1337069
128 42.97 ISE 13:42:30 1337067
129 42.97 ISE 13:42:30 1337065
150 42.97 ISE 13:42:30 1337063
38 42.97 ISE 13:42:30 1337061
129 42.97 ISE 13:42:30 1337059
150 42.97 ISE 13:42:30 1337057
273 42.98 ISE 13:43:47 1337964
256 42.98 ISE 13:43:47 1337962
129 42.98 ISE 13:45:04 1339059
139 42.98 ISE 13:45:04 1339061
150 42.98 ISE 13:45:04 1339055
170 42.98 ISE 13:45:04 1339053
79 42.99 ISE 13:46:03 1340135
49 42.99 ISE 13:46:12 1340232
46 42.99 ISE 13:46:20 1340376
81 42.99 ISE 13:46:20 1340374
81 42.99 ISE 13:46:21 1340396
267 42.98 ISE 13:46:38 1340627
150 42.97 ISE 13:47:29 1341417
251 42.96 ISE 13:47:37 1341440
23 42.93 ISE 13:48:58 1342287
129 42.93 ISE 13:48:58 1342285
150 42.93 ISE 13:48:58 1342283
3 42.93 ISE 13:49:00 1342296
129 42.93 ISE 13:49:00 1342298
128 42.93 ISE 13:49:00 1342300
61 42.93 ISE 13:49:00 1342302
129 43.00 ISE 13:50:00 1343209
106 43.00 ISE 13:50:00 1343207
281 42.95 ISE 13:51:16 1344161
36 42.95 ISE 13:51:22 1344384
129 42.95 ISE 13:51:22 1344382
129 42.95 ISE 13:51:22 1344380
17 42.94 ISE 13:52:06 1345005
15 42.94 ISE 13:52:06 1345000
162 42.94 ISE 13:52:59 1346293
128 42.94 ISE 13:52:59 1346291
66 42.94 ISE 13:53:17 1346606
129 42.94 ISE 13:53:17 1346601
7 42.94 ISE 13:53:17 1346603
150 42.94 ISE 13:53:17 1346599
150 42.94 ISE 13:53:55 1347167
21 42.93 ISE 13:54:14 1347992
128 42.93 ISE 13:54:14 1347990
129 42.93 ISE 13:54:14 1347988
259 42.93 ISE 13:54:14 1347986
10 42.93 ISE 13:54:14 1347984
50 42.93 ISE 13:55:15 1348793
129 42.92 ISE 13:55:15 1348791
150 42.92 ISE 13:55:15 1348789
76 42.91 ISE 13:56:19 1349688
129 42.92 ISE 13:56:29 1349891
81 42.92 ISE 13:56:35 1349960
81 42.92 ISE 13:56:36 1349962
150 42.95 ISE 13:57:09 1350281
114 42.96 ISE 13:57:17 1350338
150 42.96 ISE 13:57:17 1350336
129 42.98 ISE 13:58:30 1351055
128 42.98 ISE 13:58:30 1351053
129 42.98 ISE 13:58:30 1351051
150 43.00 ISE 13:59:07 1351846
77 43.00 ISE 13:59:07 1351844
60 42.99 ISE 14:00:13 1353232
47 42.99 ISE 14:00:13 1353230
26 42.99 ISE 14:00:13 1353228
79 42.99 ISE 14:00:13 1353226
60 42.99 ISE 14:00:22 1353417
150 42.99 ISE 14:00:23 1353419
73 43.00 ISE 14:01:02 1354276
65 43.00 ISE 14:01:02 1354274
150 43.00 ISE 14:01:02 1354272
130 43.00 ISE 14:01:02 1354269
4 43.01 ISE 14:02:03 1355329
129 43.01 ISE 14:02:03 1355327
150 43.01 ISE 14:02:03 1355325
3 43.02 ISE 14:03:01 1356221
129 43.02 ISE 14:03:01 1356219
150 43.02 ISE 14:03:01 1356217
263 43.00 ISE 14:03:22 1356770
76 43.00 ISE 14:04:07 1357572
66 43.00 ISE 14:04:07 1357570
289 42.99 ISE 14:04:12 1357681
42 42.97 ISE 14:05:25 1359445
124 42.99 ISE 14:05:37 1359696
129 42.99 ISE 14:05:37 1359694
32 42.99 ISE 14:05:37 1359692
66 42.99 ISE 14:05:45 1359786
19 42.99 ISE 14:06:03 1360012
128 42.99 ISE 14:06:03 1360010
71 42.99 ISE 14:06:03 1360008
25 42.99 ISE 14:06:03 1360006
36 43.02 ISE 14:06:53 1360785
24 43.02 ISE 14:06:53 1360783
15 43.02 ISE 14:06:53 1360781
24 43.02 ISE 14:06:53 1360779
29 43.02 ISE 14:06:56 1360824
41 43.02 ISE 14:06:56 1360821
292 43.01 ISE 14:07:09 1361067
252 43.00 ISE 14:07:50 1361506
51 43.02 ISE 14:08:22 1362110
150 43.03 ISE 14:08:50 1362517
27 43.03 ISE 14:08:50 1362515
129 43.03 ISE 14:08:50 1362513
3 43.02 ISE 14:09:02 1362709
129 43.02 ISE 14:09:02 1362707
150 43.02 ISE 14:09:02 1362705
65 43.00 ISE 14:09:53 1363819
129 43.00 ISE 14:09:53 1363817
51 43.00 ISE 14:09:53 1363815
150 42.97 ISE 14:11:03 1364787
129 42.97 ISE 14:11:03 1364789
129 42.97 ISE 14:11:03 1364791
26 42.97 ISE 14:11:03 1364793
99 42.98 ISE 14:15:01 1367129
150 42.98 ISE 14:15:01 1367127
128 42.98 ISE 14:15:01 1367125
129 42.98 ISE 14:15:01 1367123
129 42.98 ISE 14:15:01 1367121
779 42.98 ISE 14:15:01 1367119
328 42.98 ISE 14:15:01 1367117
54 42.98 ISE 14:15:48 1367547
73 42.98 ISE 14:15:48 1367545
150 42.98 ISE 14:15:48 1367543
308 42.99 ISE 14:17:35 1368766
150 42.99 ISE 14:17:43 1368867
129 42.99 ISE 14:17:43 1368869
129 42.99 ISE 14:17:43 1368871
60 42.99 ISE 14:17:43 1368873
16 42.99 ISE 14:17:43 1368875
16 42.98 ISE 14:18:10 1369334
36 43.07 ISE 14:18:50 1369750
128 43.07 ISE 14:18:50 1369748
129 43.07 ISE 14:18:50 1369746
283 43.06 ISE 14:18:50 1369744
128 43.04 ISE 14:20:12 1371045
150 43.04 ISE 14:20:12 1371041
60 43.04 ISE 14:20:12 1371043
32 43.04 ISE 14:20:12 1371053
25 43.04 ISE 14:20:12 1371047
54 43.04 ISE 14:20:12 1371049
129 43.04 ISE 14:20:12 1371051
125 43.04 ISE 14:21:22 1372012
150 43.04 ISE 14:21:22 1372010
60 43.04 ISE 14:21:33 1372131
150 43.04 ISE 14:21:33 1372129
24 43.04 ISE 14:21:33 1372127
40 43.04 ISE 14:21:33 1372125
77 43.07 ISE 14:23:12 1374721
65 43.07 ISE 14:23:12 1374719
64 43.07 ISE 14:23:12 1374717
150 43.08 ISE 14:23:26 1375296
150 43.08 ISE 14:23:26 1375294
89 43.08 ISE 14:23:26 1375292
150 43.08 ISE 14:23:26 1375290
247 43.07 ISE 14:23:33 1375398
244 43.05 ISE 14:24:06 1376885
113 43.06 ISE 14:24:06 1376883
150 43.06 ISE 14:24:06 1376881
84 43.10 ISE 14:25:36 1379442
90 43.10 ISE 14:25:37 1379449
51 43.09 ISE 14:25:49 1379826
211 43.09 ISE 14:25:49 1379824
77 43.07 ISE 14:26:22 1380990
181 43.07 ISE 14:26:22 1380988
27 43.07 ISE 14:26:26 1381071
89 43.05 ISE 14:26:36 1381244
129 43.05 ISE 14:26:36 1381242
30 43.05 ISE 14:26:36 1381240
32 43.04 ISE 14:27:37 1383060
81 43.04 ISE 14:27:38 1383106
165 43.04 ISE 14:27:40 1383203
120 43.02 ISE 14:28:23 1383942
150 43.02 ISE 14:28:23 1383940
69 43.02 ISE 14:28:23 1383938
288 43.01 ISE 14:28:23 1383936
4 43.00 ISE 14:30:02 1387904
18 43.00 ISE 14:30:02 1387891
21 43.00 ISE 14:30:02 1387749
99 43.00 ISE 14:30:03 1387929
43 43.00 ISE 14:30:03 1387925
49 43.00 ISE 14:30:03 1387922
69 43.01 ISE 14:30:09 1388290
150 43.01 ISE 14:30:09 1388292
129 43.01 ISE 14:30:09 1388294
21 43.01 ISE 14:30:09 1388296
42 43.00 ISE 14:30:43 1389500
299 43.00 ISE 14:30:43 1389498
129 43.00 ISE 14:30:43 1389496
128 43.00 ISE 14:30:43 1389494
129 43.00 ISE 14:30:43 1389492
1 43.00 ISE 14:30:43 1389488
262 43.00 ISE 14:30:43 1389486
35 43.00 ISE 14:30:54 1389768
129 43.00 ISE 14:30:54 1389766
113 43.00 ISE 14:30:54 1389764
81 42.98 ISE 14:31:06 1390253
19 42.99 ISE 14:31:23 1391305
12 42.99 ISE 14:31:23 1391303
12 42.99 ISE 14:31:23 1391274
81 42.99 ISE 14:31:24 1391354
81 42.99 ISE 14:31:24 1391352
81 42.99 ISE 14:31:24 1391341
87 42.99 ISE 14:31:24 1391316
19 42.99 ISE 14:31:24 1391313
81 42.99 ISE 14:31:25 1391378
81 42.99 ISE 14:31:25 1391361
128 43.00 ISE 14:32:00 1392437
51 43.00 ISE 14:32:00 1392435
73 43.01 ISE 14:32:10 1392750
128 43.01 ISE 14:32:20 1393109
129 43.01 ISE 14:32:20 1393107
95 43.01 ISE 14:32:20 1393105
91 43.01 ISE 14:32:20 1393103
60 43.01 ISE 14:32:20 1393093
129 43.01 ISE 14:32:20 1393095
128 43.01 ISE 14:32:20 1393097
38 43.01 ISE 14:32:20 1393099
62 43.01 ISE 14:32:21 1393134
128 43.01 ISE 14:32:21 1393132
129 43.01 ISE 14:32:21 1393130
60 43.01 ISE 14:32:21 1393128
150 43.02 ISE 14:32:48 1393988
60 43.02 ISE 14:32:48 1393986
129 43.02 ISE 14:32:48 1393983
60 43.02 ISE 14:32:48 1393981
27 43.02 ISE 14:32:52 1394045
106 43.02 ISE 14:32:52 1394043
128 43.02 ISE 14:32:52 1394041
150 43.04 ISE 14:33:10 1394652
39 43.04 ISE 14:33:11 1394715
129 43.04 ISE 14:33:11 1394713
150 43.04 ISE 14:33:11 1394711
66 43.02 ISE 14:33:19 1394886
58 43.02 ISE 14:33:19 1394884
129 43.02 ISE 14:33:19 1394882
129 43.01 ISE 14:33:45 1395432
283 43.00 ISE 14:33:50 1395537
257 43.00 ISE 14:33:50 1395531
70 43.01 ISE 14:34:13 1396013
91 43.01 ISE 14:34:14 1396041
70 43.01 ISE 14:34:14 1396032
74 43.01 ISE 14:34:15 1396064
150 43.02 ISE 14:34:23 1396332
79 43.02 ISE 14:34:23 1396330
15 43.05 ISE 14:35:05 1397451
150 43.05 ISE 14:35:05 1397449
129 43.05 ISE 14:35:05 1397447
129 43.05 ISE 14:35:05 1397445
128 43.05 ISE 14:35:05 1397443
129 43.05 ISE 14:35:05 1397440
33 43.05 ISE 14:35:05 1397438
96 43.05 ISE 14:35:05 1397433
150 43.05 ISE 14:35:05 1397431
99 43.04 ISE 14:35:34 1398784
71 43.04 ISE 14:35:34 1398786
43 43.04 ISE 14:35:34 1398782
10 43.04 ISE 14:35:34 1398764
128 43.04 ISE 14:35:50 1399250
129 43.04 ISE 14:35:50 1399248
132 43.04 ISE 14:36:06 1399607
132 43.04 ISE 14:36:06 1399605
129 43.05 ISE 14:36:24 1400027
129 43.05 ISE 14:36:24 1400025
4 43.05 ISE 14:36:24 1400023
100 43.05 ISE 14:36:26 1400159
150 43.05 ISE 14:36:26 1400157
5 43.05 ISE 14:36:52 1400654
56 43.05 ISE 14:36:52 1400652
150 43.06 ISE 14:37:22 1401301
129 43.06 ISE 14:37:22 1401291
128 43.06 ISE 14:37:22 1401293
150 43.06 ISE 14:37:22 1401295
35 43.07 ISE 14:37:55 1402406
150 43.07 ISE 14:37:55 1402404
128 43.07 ISE 14:37:55 1402402
129 43.07 ISE 14:37:55 1402400
290 43.07 ISE 14:37:55 1402396
113 43.07 ISE 14:38:23 1404136
150 43.07 ISE 14:38:23 1404134
23 43.06 ISE 14:38:37 1404918
101 43.06 ISE 14:38:46 1405070
128 43.06 ISE 14:38:46 1405068
129 43.06 ISE 14:38:46 1405066
57 43.06 ISE 14:39:24 1406207
150 43.06 ISE 14:39:24 1406205
99 43.06 ISE 14:39:24 1406203
29 43.06 ISE 14:39:24 1406193
129 43.06 ISE 14:39:24 1406191
26 43.06 ISE 14:39:24 1406189
150 43.06 ISE 14:39:24 1406187
33 43.06 ISE 14:39:51 1406938
66 43.06 ISE 14:39:51 1406935
66 43.06 ISE 14:39:51 1406933
46 43.06 ISE 14:39:52 1406950
265 43.05 ISE 14:40:05 1407253
71 43.04 ISE 14:40:15 1407484
129 43.04 ISE 14:40:37 1407884
20 43.04 ISE 14:40:37 1407886
150 43.04 ISE 14:40:37 1407882
252 43.04 ISE 14:40:37 1407879
110 42.99 ISE 14:41:01 1408271
180 42.99 ISE 14:41:01 1408269
276 42.98 ISE 14:41:38 1409066
129 43.02 ISE 14:41:53 1409326
98 43.02 ISE 14:41:53 1409324
252 43.01 ISE 14:41:57 1409365
110 43.00 ISE 14:42:59 1410587
150 43.00 ISE 14:42:59 1410585
95 42.99 ISE 14:43:05 1410862
150 42.99 ISE 14:43:05 1410860
34 42.99 ISE 14:43:05 1410854
129 42.98 ISE 14:43:05 1410850
129 42.98 ISE 14:43:05 1410852
129 42.99 ISE 14:43:05 1410856
43 42.99 ISE 14:43:05 1410858
149 42.98 ISE 14:43:05 1410848
136 42.98 ISE 14:43:05 1410846
13 42.98 ISE 14:43:05 1410838
39 42.98 ISE 14:43:05 1410836
58 42.99 ISE 14:44:20 1412290
129 42.99 ISE 14:44:20 1412288
150 42.99 ISE 14:44:20 1412286
97 43.01 ISE 14:44:55 1413252
15 43.01 ISE 14:45:05 1413519
16 43.01 ISE 14:45:05 1413517
37 43.01 ISE 14:45:05 1413515
150 43.01 ISE 14:45:05 1413513
81 43.02 ISE 14:45:22 1414224
168 43.02 ISE 14:45:22 1414217
85 43.02 ISE 14:45:22 1414219
55 43.02 ISE 14:45:26 1414394
129 43.02 ISE 14:45:27 1414410
150 43.02 ISE 14:45:27 1414408
111 43.03 ISE 14:45:49 1414834
150 43.03 ISE 14:45:49 1414832
113 43.03 ISE 14:45:53 1414919
150 43.03 ISE 14:45:53 1414917
129 43.01 ISE 14:46:45 1416257
129 43.01 ISE 14:46:45 1416255
128 43.01 ISE 14:46:45 1416259
59 43.01 ISE 14:46:45 1416261
154 43.01 ISE 14:46:45 1416253
286 43.01 ISE 14:46:45 1416251
108 43.02 ISE 14:47:07 1416750
75 43.02 ISE 14:47:07 1416748
22 43.02 ISE 14:47:07 1416746
42 43.02 ISE 14:47:07 1416744
71 43.00 ISE 14:48:11 1418102
76 42.99 ISE 14:48:11 1418100
128 42.99 ISE 14:48:11 1418098
309 42.99 ISE 14:48:11 1418096
86 42.99 ISE 14:48:12 1418113
76 42.99 ISE 14:48:12 1418109
129 42.99 ISE 14:48:12 1418111
43 42.99 ISE 14:48:34 1418829
46 42.99 ISE 14:48:34 1418831
64 42.99 ISE 14:48:35 1418835
44 42.99 ISE 14:48:35 1418833
5 43.02 ISE 14:49:15 1419969
88 43.02 ISE 14:49:15 1419967
128 43.02 ISE 14:49:17 1419989
129 43.02 ISE 14:49:17 1419987
42 43.02 ISE 14:49:17 1419985
97 43.01 ISE 14:49:23 1420117
64 43.01 ISE 14:49:23 1420115
97 43.01 ISE 14:49:23 1420113
290 43.01 ISE 14:49:23 1420103
29 43.00 ISE 14:49:55 1420947
96 43.00 ISE 14:49:58 1420996
43 43.00 ISE 14:49:58 1420994
47 43.00 ISE 14:49:58 1420992
194 43.00 ISE 14:50:17 1421473
129 43.01 ISE 14:50:27 1421826
150 43.01 ISE 14:50:27 1421824
12 43.01 ISE 14:50:27 1421828
129 43.02 ISE 14:50:40 1422261
18 43.02 ISE 14:50:40 1422259
65 43.02 ISE 14:50:53 1422641
129 43.02 ISE 14:50:53 1422639
101 43.02 ISE 14:50:53 1422637
36 42.99 ISE 14:51:29 1423586
110 42.99 ISE 14:51:31 1423614
120 42.99 ISE 14:51:32 1423641
55 42.98 ISE 14:51:59 1424233
81 42.98 ISE 14:52:06 1424370
81 42.98 ISE 14:52:06 1424366
52 42.99 ISE 14:52:16 1424690
129 42.99 ISE 14:52:16 1424692
8 42.99 ISE 14:52:31 1425010
129 42.99 ISE 14:52:31 1425008
150 42.99 ISE 14:52:31 1425006
53 42.99 ISE 14:53:05 1425951
58 42.99 ISE 14:53:13 1426097
128 42.99 ISE 14:53:13 1426095
129 42.99 ISE 14:53:13 1426093
129 42.99 ISE 14:53:13 1426091
24 42.99 ISE 14:53:13 1426089
20 42.99 ISE 14:53:13 1426087
103 42.99 ISE 14:53:38 1426594
129 42.99 ISE 14:53:38 1426592
60 42.99 ISE 14:53:38 1426590
146 43.00 ISE 14:54:50 1428474
97 43.00 ISE 14:54:50 1428472
129 43.00 ISE 14:54:50 1428470
82 43.00 ISE 14:54:50 1428468
29 43.00 ISE 14:54:50 1428466
24 43.00 ISE 14:54:50 1428464
79 43.00 ISE 14:54:50 1428462
128 43.00 ISE 14:54:50 1428460
68 43.00 ISE 14:54:50 1428458
129 43.00 ISE 14:54:50 1428456
43 43.00 ISE 14:54:50 1428454
129 43.00 ISE 14:55:13 1429143
106 43.00 ISE 14:55:13 1429141
44 43.00 ISE 14:55:36 1429764
129 43.00 ISE 14:55:36 1429766
42 43.00 ISE 14:56:03 1430356
31 43.00 ISE 14:56:13 1430651
4 43.00 ISE 14:56:13 1430649
265 43.00 ISE 14:56:34 1431087
115 43.01 ISE 14:57:11 1431997
128 43.01 ISE 14:57:11 1431995
21 43.01 ISE 14:57:11 1431993
108 43.01 ISE 14:57:11 1431980
150 43.01 ISE 14:57:11 1431978
187 43.01 ISE 14:57:11 1431976
150 43.01 ISE 14:57:11 1431974
124 43.06 ISE 14:58:22 1433818
129 43.06 ISE 14:58:22 1433816
21 43.06 ISE 14:58:22 1433814
71 43.06 ISE 14:58:22 1433812
150 43.06 ISE 14:58:22 1433805
43 43.06 ISE 14:58:22 1433803
58 43.06 ISE 14:58:22 1433807
253 43.06 ISE 14:58:22 1433799
27 43.05 ISE 14:58:42 1434321
129 43.05 ISE 14:58:42 1434319
129 43.05 ISE 14:58:42 1434317
254 43.05 ISE 14:59:16 1435220
128 43.05 ISE 14:59:33 1435540
43 43.05 ISE 15:00:13 1438097
43 43.05 ISE 15:00:13 1438087
66 43.05 ISE 15:00:13 1438091
24 43.05 ISE 15:00:13 1438089
55 43.05 ISE 15:00:13 1438085
81 43.05 ISE 15:00:18 1438319
4 43.05 ISE 15:00:18 1438307
53 43.05 ISE 15:00:18 1438294
72 43.05 ISE 15:00:18 1438292
43 43.05 ISE 15:00:18 1438289
81 43.06 ISE 15:00:39 1438945
69 43.06 ISE 15:00:39 1438943
43 43.06 ISE 15:00:39 1438937
150 43.06 ISE 15:00:39 1438935
27 43.08 ISE 15:01:02 1440146
43 43.08 ISE 15:01:03 1440241
150 43.08 ISE 15:01:03 1440222
57 43.10 ISE 15:01:21 1440886
129 43.10 ISE 15:01:21 1440884
47 43.10 ISE 15:01:21 1440882
24 43.10 ISE 15:01:21 1440880
88 43.10 ISE 15:01:31 1441386
150 43.10 ISE 15:01:31 1441384
129 43.10 ISE 15:01:31 1441381
24 43.11 ISE 15:01:46 1441662
136 43.12 ISE 15:01:49 1441736
129 43.12 ISE 15:01:49 1441734
128 43.12 ISE 15:01:49 1441732
129 43.12 ISE 15:01:49 1441730
150 43.16 ISE 15:02:30 1442760
150 43.16 ISE 15:02:30 1442752
82 43.17 ISE 15:02:39 1442991
87 43.16 ISE 15:02:48 1443184
150 43.16 ISE 15:02:48 1443182
68 43.17 ISE 15:02:59 1443385
218 43.17 ISE 15:03:09 1443647
68 43.17 ISE 15:03:09 1443645
86 43.16 ISE 15:03:18 1443848
182 43.16 ISE 15:03:18 1443846
91 43.17 ISE 15:03:48 1444561
43 43.17 ISE 15:03:48 1444548
71 43.17 ISE 15:03:48 1444546
129 43.17 ISE 15:03:53 1444675
129 43.17 ISE 15:03:53 1444672
247 43.14 ISE 15:04:13 1445370
43 43.14 ISE 15:04:20 1445592
47 43.14 ISE 15:04:20 1445590
66 43.14 ISE 15:04:20 1445588
26 43.15 ISE 15:04:43 1446232
240 43.15 ISE 15:04:45 1446261
278 43.14 ISE 15:04:53 1446406
109 43.15 ISE 15:05:27 1447467
150 43.15 ISE 15:05:27 1447465
268 43.15 ISE 15:05:27 1447463
121 43.14 ISE 15:05:42 1447824
150 43.14 ISE 15:05:42 1447822
94 43.16 ISE 15:06:05 1448379
150 43.16 ISE 15:06:05 1448377
77 43.15 ISE 15:06:58 1449797
129 43.15 ISE 15:06:58 1449793
128 43.15 ISE 15:06:58 1449795
48 43.15 ISE 15:07:01 1449885
98 43.15 ISE 15:07:04 1450007
129 43.15 ISE 15:07:04 1450005
150 43.15 ISE 15:07:04 1450003
268 43.17 ISE 15:07:39 1450920
12 43.17 ISE 15:07:44 1451027
11 43.17 ISE 15:07:44 1451029
150 43.19 ISE 15:08:03 1451383
88 43.19 ISE 15:08:03 1451381
129 43.19 ISE 15:08:04 1451411
288 43.17 ISE 15:08:19 1451679
50 43.17 ISE 15:09:19 1452880
15 43.17 ISE 15:09:19 1452878
16 43.17 ISE 15:09:19 1452876
17 43.17 ISE 15:09:19 1452882
129 43.17 ISE 15:09:19 1452866
129 43.17 ISE 15:09:19 1452862
43 43.17 ISE 15:09:19 1452864
128 43.17 ISE 15:09:19 1452860
194 43.17 ISE 15:09:19 1452868
78 43.17 ISE 15:09:19 1452874
91 43.17 ISE 15:09:19 1452872
27 43.17 ISE 15:09:19 1452870
6 43.15 ISE 15:09:40 1453282
150 43.15 ISE 15:09:40 1453280
85 43.15 ISE 15:09:40 1453278
201 43.14 ISE 15:10:00 1453751
55 43.14 ISE 15:10:00 1453753
55 43.12 ISE 15:11:04 1455197
45 43.12 ISE 15:11:05 1455267
129 43.14 ISE 15:11:07 1455507
150 43.14 ISE 15:11:07 1455505
66 43.14 ISE 15:11:07 1455471
129 43.14 ISE 15:11:07 1455469
120 43.13 ISE 15:11:09 1455557
150 43.13 ISE 15:11:09 1455555
19 43.14 ISE 15:11:41 1456203
113 43.14 ISE 15:11:41 1456199
62 43.14 ISE 15:11:41 1456201
94 43.14 ISE 15:11:41 1456209
71 43.14 ISE 15:11:41 1456205
58 43.14 ISE 15:11:41 1456207
10 43.12 ISE 15:12:34 1457254
12 43.12 ISE 15:12:34 1457258
129 43.12 ISE 15:12:34 1457256
124 43.12 ISE 15:12:34 1457252
129 43.12 ISE 15:12:34 1457250
116 43.12 ISE 15:12:34 1457248
119 43.19 ISE 15:13:17 1458136
129 43.19 ISE 15:13:17 1458134
270 43.17 ISE 15:13:18 1458163
43 43.18 ISE 15:13:43 1458630
70 43.18 ISE 15:13:43 1458628
29 43.18 ISE 15:13:43 1458626
67 43.18 ISE 15:13:43 1458624
285 43.18 ISE 15:13:53 1459037
7 43.18 ISE 15:13:53 1459039
64 43.17 ISE 15:14:21 1459616
128 43.17 ISE 15:14:21 1459614
129 43.17 ISE 15:14:21 1459612
86 43.17 ISE 15:14:21 1459610
18 43.16 ISE 15:14:48 1460245
26 43.16 ISE 15:14:48 1460243
93 43.16 ISE 15:14:48 1460241
150 43.16 ISE 15:14:48 1460239
129 43.16 ISE 15:15:27 1461189
18 43.16 ISE 15:15:27 1461180
128 43.15 ISE 15:15:58 1462050
175 43.15 ISE 15:15:58 1462038
88 43.15 ISE 15:15:58 1462036
85 43.16 ISE 15:16:13 1462543
129 43.16 ISE 15:16:13 1462541
50 43.16 ISE 15:16:13 1462539
21 43.16 ISE 15:16:13 1462537
43 43.16 ISE 15:16:13 1462535
130 43.18 ISE 15:16:36 1462981
150 43.18 ISE 15:16:36 1462979
46 43.14 ISE 15:17:36 1464353
129 43.14 ISE 15:17:36 1464351
150 43.14 ISE 15:17:36 1464349
128 43.14 ISE 15:17:36 1464347
78 43.14 ISE 15:17:36 1464345
129 43.14 ISE 15:17:36 1464343
278 43.12 ISE 15:17:54 1464679
129 43.11 ISE 15:18:49 1465813
128 43.11 ISE 15:18:49 1465815
150 43.11 ISE 15:18:49 1465817
129 43.11 ISE 15:18:49 1465819
113 43.10 ISE 15:19:07 1466203
150 43.10 ISE 15:19:07 1466201
12 43.10 ISE 15:19:47 1467051
129 43.10 ISE 15:19:47 1467049
64 43.10 ISE 15:19:47 1467047
128 43.10 ISE 15:19:47 1467045
36 43.10 ISE 15:19:47 1467043
127 43.09 ISE 15:20:16 1467952
127 43.09 ISE 15:20:16 1467945
81 43.09 ISE 15:20:19 1468029
46 43.09 ISE 15:20:35 1468449
41 43.13 ISE 15:21:09 1469123
127 43.13 ISE 15:21:09 1469121
150 43.13 ISE 15:21:09 1469119
96 43.12 ISE 15:21:16 1469288
150 43.12 ISE 15:21:16 1469286
250 43.12 ISE 15:21:16 1469284
80 43.12 ISE 15:21:45 1469789
116 43.14 ISE 15:21:58 1470005
150 43.14 ISE 15:21:58 1470003
115 43.14 ISE 15:21:58 1470001
127 43.12 ISE 15:23:06 1471493
127 43.12 ISE 15:23:06 1471491
16 43.12 ISE 15:23:06 1471497
128 43.12 ISE 15:23:06 1471495
294 43.12 ISE 15:23:06 1471488
127 43.10 ISE 15:23:45 1472367
150 43.10 ISE 15:23:45 1472365
101 43.10 ISE 15:23:53 1472489
150 43.10 ISE 15:23:53 1472487
215 43.09 ISE 15:24:43 1473557
47 43.09 ISE 15:24:43 1473555
123 43.09 ISE 15:24:51 1473656
150 43.09 ISE 15:24:51 1473654
261 43.08 ISE 15:25:04 1473941
89 43.09 ISE 15:25:23 1474313
43 43.09 ISE 15:25:23 1474311
32 43.09 ISE 15:25:23 1474317
127 43.09 ISE 15:25:23 1474315
90 43.12 ISE 15:25:59 1475148
63 43.12 ISE 15:25:59 1475146
127 43.12 ISE 15:25:59 1475140
280 43.12 ISE 15:26:29 1476190
252 43.11 ISE 15:26:33 1476327
88 43.12 ISE 15:26:53 1476690
277 43.13 ISE 15:27:15 1477339
150 43.14 ISE 15:27:15 1477335
86 43.14 ISE 15:27:15 1477337
81 43.13 ISE 15:27:39 1478196
76 43.19 ISE 15:29:13 1480188
6 43.19 ISE 15:29:21 1480327
104 43.18 ISE 15:29:21 1480317
102 43.18 ISE 15:29:21 1480319
127 43.18 ISE 15:29:21 1480323
150 43.18 ISE 15:29:21 1480321
127 43.19 ISE 15:29:21 1480325
510 43.19 ISE 15:29:21 1480315
150 43.19 ISE 15:29:21 1480313
113 43.20 ISE 15:30:03 1481470
150 43.20 ISE 15:30:03 1481468
150 43.22 ISE 15:30:59 1482732
128 43.22 ISE 15:30:59 1482730
127 43.22 ISE 15:30:59 1482728
104 43.22 ISE 15:30:59 1482726
139 43.22 ISE 15:30:59 1482724
44 43.23 ISE 15:31:17 1483251
128 43.23 ISE 15:31:17 1483249
127 43.23 ISE 15:31:17 1483247
123 43.21 ISE 15:31:54 1483924
127 43.21 ISE 15:31:54 1483922
171 43.21 ISE 15:31:54 1483884
75 43.21 ISE 15:31:54 1483886
92 43.19 ISE 15:32:09 1484371
90 43.17 ISE 15:32:40 1484970
106 43.18 ISE 15:32:55 1485276
139 43.18 ISE 15:32:55 1485274
1 43.18 ISE 15:32:55 1485272
150 43.18 ISE 15:32:55 1485270
127 43.18 ISE 15:32:55 1485268
127 43.18 ISE 15:33:56 1486655
150 43.18 ISE 15:33:56 1486653
10 43.18 ISE 15:33:56 1486657
113 43.18 ISE 15:33:56 1486651
150 43.18 ISE 15:33:56 1486649
54 43.18 ISE 15:34:15 1487108
91 43.18 ISE 15:34:15 1487104
30 43.18 ISE 15:34:15 1487102
86 43.19 ISE 15:34:26 1487286
100 43.21 ISE 15:34:35 1487414
150 43.21 ISE 15:34:35 1487412
127 43.21 ISE 15:35:30 1488500
88 43.21 ISE 15:35:31 1488515
127 43.21 ISE 15:35:31 1488517
127 43.21 ISE 15:35:31 1488508
69 43.21 ISE 15:35:31 1488506
88 43.21 ISE 15:35:31 1488504
76 43.21 ISE 15:35:31 1488510
129 43.20 ISE 15:35:32 1488549
146 43.20 ISE 15:35:32 1488547
63 43.19 ISE 15:36:08 1489294
21 43.19 ISE 15:36:30 1489769
128 43.19 ISE 15:36:30 1489767
7 43.19 ISE 15:36:30 1489765
120 43.19 ISE 15:36:30 1489762
150 43.19 ISE 15:36:30 1489760
102 43.18 ISE 15:36:45 1490012
150 43.18 ISE 15:36:45 1490010
127 43.18 ISE 15:37:33 1491503
94 43.18 ISE 15:37:33 1491501
52 43.18 ISE 15:37:33 1491509
128 43.18 ISE 15:37:33 1491505
95 43.18 ISE 15:37:33 1491507
3 43.23 ISE 15:38:14 1492397
127 43.23 ISE 15:38:14 1492395
127 43.23 ISE 15:38:14 1492393
240 43.23 ISE 15:38:14 1492375
35 43.23 ISE 15:38:26 1492676
127 43.23 ISE 15:38:26 1492674
127 43.23 ISE 15:38:26 1492672
17 43.19 ISE 15:39:13 1493594
251 43.19 ISE 15:39:36 1494036
134 43.22 ISE 15:40:26 1495262
142 43.22 ISE 15:40:26 1495260
127 43.22 ISE 15:40:26 1495252
127 43.22 ISE 15:40:26 1495250
128 43.22 ISE 15:40:26 1495254
8 43.22 ISE 15:40:26 1495256
448 43.22 ISE 15:40:26 1495239
60 43.22 ISE 15:40:26 1495236
103 43.21 ISE 15:41:32 1496784
131 43.22 ISE 15:41:37 1496923
120 43.22 ISE 15:41:37 1496920
14 43.22 ISE 15:41:37 1496915
150 43.22 ISE 15:41:38 1496941
108 43.21 ISE 15:41:47 1497110
150 43.21 ISE 15:41:47 1497108
278 43.20 ISE 15:42:30 1498368
127 43.22 ISE 15:43:03 1499285
127 43.22 ISE 15:43:03 1499274
127 43.22 ISE 15:43:03 1499272
5 43.22 ISE 15:43:03 1499278
128 43.22 ISE 15:43:03 1499276
267 43.21 ISE 15:43:06 1499378
9 43.22 ISE 15:44:03 1500601
120 43.22 ISE 15:44:11 1500824
127 43.22 ISE 15:44:11 1500822
127 43.22 ISE 15:44:11 1500820
150 43.22 ISE 15:44:11 1500818
106 43.22 ISE 15:44:11 1500816
150 43.22 ISE 15:44:11 1500814
127 43.25 ISE 15:44:48 1501719
127 43.25 ISE 15:44:48 1501717
8 43.25 ISE 15:44:48 1501723
128 43.25 ISE 15:44:48 1501721
27 43.26 ISE 15:45:31 1502721
128 43.26 ISE 15:45:31 1502719
127 43.26 ISE 15:45:31 1502717
127 43.26 ISE 15:45:31 1502715
118 43.28 ISE 15:46:40 1504456
18 43.28 ISE 15:46:40 1504454
15 43.28 ISE 15:46:40 1504451
418 43.29 ISE 15:46:48 1504642
89 43.29 ISE 15:46:56 1504812
150 43.29 ISE 15:46:56 1504810
69 43.29 ISE 15:47:01 1504939
108 43.29 ISE 15:47:05 1505089
150 43.29 ISE 15:47:05 1505087
128 43.28 ISE 15:47:35 1505679
127 43.28 ISE 15:47:35 1505677
16 43.28 ISE 15:47:35 1505683
127 43.28 ISE 15:47:35 1505681
150 43.25 ISE 15:48:11 1506465
127 43.25 ISE 15:48:11 1506463
150 43.23 ISE 15:48:22 1506765
127 43.22 ISE 15:48:36 1507168
127 43.25 ISE 15:49:41 1508986
150 43.25 ISE 15:49:41 1508984
76 43.25 ISE 15:49:41 1508981
125 43.25 ISE 15:49:41 1508979
321 43.25 ISE 15:49:41 1508977
39 43.24 ISE 15:50:31 1510303
29 43.24 ISE 15:50:31 1510301
81 43.24 ISE 15:50:39 1510423
249 43.24 ISE 15:50:39 1510420
127 43.24 ISE 15:50:48 1510577
150 43.24 ISE 15:50:48 1510575
64 43.24 ISE 15:51:14 1511391
33 43.24 ISE 15:51:14 1511389
65 43.24 ISE 15:51:14 1511387
249 43.24 ISE 15:52:28 1513010
411 43.24 ISE 15:52:28 1513008
150 43.24 ISE 15:52:28 1513006
42 43.24 ISE 15:52:28 1513002
51 43.24 ISE 15:52:28 1513000
67 43.24 ISE 15:52:28 1512997
19 43.24 ISE 15:52:38 1513172
127 43.24 ISE 15:52:39 1513195
127 43.24 ISE 15:52:39 1513197
241 43.24 ISE 15:53:03 1513450
140 43.24 ISE 15:54:10 1514954
150 43.24 ISE 15:54:10 1514952
36 43.24 ISE 15:54:31 1515467
33 43.24 ISE 15:54:31 1515464
54 43.24 ISE 15:54:31 1515462
229 43.24 ISE 15:54:31 1515460
254 43.24 ISE 15:54:42 1515696
232 43.24 ISE 15:54:42 1515694
7 43.24 ISE 15:54:42 1515685
6 43.24 ISE 15:54:42 1515683
7 43.24 ISE 15:54:42 1515681
25 43.24 ISE 15:55:14 1516751
1 43.24 ISE 15:55:14 1516749
72 43.24 ISE 15:55:14 1516747
25 43.24 ISE 15:55:14 1516735
51 43.24 ISE 15:55:14 1516733
57 43.24 ISE 15:55:14 1516731
54 43.24 ISE 15:55:14 1516729
83 43.24 ISE 15:55:14 1516727
29 43.24 ISE 15:55:14 1516725
127 43.25 ISE 15:55:34 1517115
74 43.25 ISE 15:55:34 1517113
65 43.25 ISE 15:55:34 1517111
60 43.25 ISE 15:55:34 1517109
16 43.25 ISE 15:55:34 1517107
127 43.24 ISE 15:56:14 1518034
257 43.24 ISE 15:56:14 1518027
210 43.24 ISE 15:56:37 1518581
11 43.24 ISE 15:56:37 1518575
28 43.24 ISE 15:56:37 1518571
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 POSNKABPKBKBDQKRecent 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