REG - CRH PLC - Transaction in Own Shares
27/04/2023 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:20230427:nRSa6118Xa&default-theme=true
RNS Number : 6118X CRH PLC 27 April 2023
27(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 26(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: 348,696 127,780
Highest price paid per share: €44.7900 GBp 3,960.0000
Lowest price paid per share: €43.2700 GBp 3,829.0000
Volume weighted average price paid: €43.6723 GBp 3,869.3513
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 13,964,485 of its
ordinary shares in treasury which represents 1.857% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 738,175,853 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 26(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: 26/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.6723 348,696
London Stock Exchange (XLON) GBp 3,869.3513 127,780
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
103 3,955 LSE 08:02:03 1889361
96 3,955 LSE 08:02:03 1889346
45 3,955 LSE 08:02:03 1889344
307 3,960 LSE 08:02:03 1889336
36 3,953 LSE 08:02:38 1890493
116 3,953 LSE 08:02:38 1890491
50 3,953 LSE 08:02:38 1890485
47 3,953 LSE 08:02:38 1890483
48 3,953 LSE 08:02:38 1890481
282 3,958 LSE 08:02:38 1890479
57 3,957 LSE 08:04:03 1893356
262 3,957 LSE 08:04:03 1893358
265 3,957 LSE 08:04:03 1893349
54 3,958 LSE 08:04:42 1894616
250 3,958 LSE 08:04:42 1894614
60 3,955 LSE 08:04:47 1894773
249 3,955 LSE 08:04:47 1894771
133 3,944 LSE 08:06:02 1896859
129 3,944 LSE 08:06:02 1896847
205 3,941 LSE 08:06:06 1897016
104 3,941 LSE 08:06:06 1897014
241 3,933 LSE 08:08:03 1900758
33 3,933 LSE 08:08:03 1900756
317 3,933 LSE 08:08:03 1900753
250 3,923 LSE 08:09:07 1902789
15 3,923 LSE 08:09:07 1902791
298 3,923 LSE 08:10:25 1905655
294 3,919 LSE 08:12:23 1909358
22 3,919 LSE 08:12:23 1909356
305 3,922 LSE 08:12:23 1909354
126 3,921 LSE 08:13:01 1910288
152 3,921 LSE 08:13:01 1910286
68 3,920 LSE 08:14:38 1912943
49 3,917 LSE 08:14:45 1913088
238 3,917 LSE 08:14:45 1913090
320 3,918 LSE 08:14:45 1913086
245 3,920 LSE 08:14:45 1913084
66 3,909 LSE 08:15:28 1914471
191 3,909 LSE 08:15:28 1914469
358 3,910 LSE 08:15:44 1914947
83 3,910 LSE 08:15:44 1914945
83 3,910 LSE 08:15:44 1914943
83 3,909 LSE 08:15:44 1914941
400 3,909 LSE 08:15:44 1914939
296 3,905 LSE 08:16:08 1915561
33 3,898 LSE 08:16:32 1916206
250 3,898 LSE 08:16:32 1916204
70 3,894 LSE 08:17:35 1917941
200 3,894 LSE 08:17:35 1917939
361 3,891 LSE 08:18:11 1918805
115 3,892 LSE 08:18:11 1918792
156 3,892 LSE 08:18:11 1918794
299 3,889 LSE 08:18:17 1918908
276 3,887 LSE 08:18:20 1919001
263 3,884 LSE 08:18:57 1920017
52 3,884 LSE 08:18:57 1920015
255 3,885 LSE 08:18:57 1920012
141 3,885 LSE 08:18:57 1920010
299 3,887 LSE 08:18:57 1920003
269 3,886 LSE 08:18:57 1920001
44 3,881 LSE 08:19:34 1921015
297 3,882 LSE 08:19:34 1921013
57 3,882 LSE 08:19:34 1921011
250 3,882 LSE 08:19:34 1920998
259 3,881 LSE 08:19:53 1921498
316 3,879 LSE 08:20:20 1922677
257 3,877 LSE 08:21:09 1923873
21 3,879 LSE 08:21:35 1924874
287 3,879 LSE 08:21:35 1924860
287 3,880 LSE 08:21:35 1924848
142 3,880 LSE 08:21:35 1924846
122 3,880 LSE 08:21:35 1924844
315 3,880 LSE 08:21:35 1924842
296 3,879 LSE 08:21:37 1924892
83 3,878 LSE 08:22:05 1925556
200 3,878 LSE 08:22:05 1925554
276 3,863 LSE 08:23:54 1928590
12 3,867 LSE 08:23:54 1928581
269 3,867 LSE 08:23:54 1928583
103 3,869 LSE 08:23:54 1928572
201 3,869 LSE 08:23:54 1928570
280 3,858 LSE 08:24:12 1929065
277 3,853 LSE 08:24:53 1930063
264 3,873 LSE 08:26:16 1932520
69 3,873 LSE 08:27:06 1934030
209 3,873 LSE 08:27:06 1934028
209 3,873 LSE 08:27:06 1934026
100 3,873 LSE 08:27:06 1934024
318 3,873 LSE 08:27:06 1934022
315 3,871 LSE 08:29:13 1937366
290 3,863 LSE 08:30:33 1940105
273 3,854 LSE 08:32:29 1943994
272 3,856 LSE 08:33:02 1944945
278 3,856 LSE 08:33:26 1945794
118 3,856 LSE 08:33:26 1945792
170 3,856 LSE 08:33:26 1945790
148 3,862 LSE 08:34:24 1947744
148 3,862 LSE 08:34:24 1947742
66 3,857 LSE 08:34:49 1948663
197 3,857 LSE 08:34:49 1948661
293 3,853 LSE 08:35:01 1948953
96 3,851 LSE 08:35:02 1949035
197 3,851 LSE 08:35:02 1949033
37 3,851 LSE 08:35:29 1950018
103 3,851 LSE 08:35:29 1950020
86 3,851 LSE 08:35:29 1950014
87 3,851 LSE 08:35:29 1950016
51 3,847 LSE 08:35:47 1950510
250 3,847 LSE 08:35:47 1950508
303 3,849 LSE 08:35:47 1950487
36 3,839 LSE 08:37:33 1953562
238 3,839 LSE 08:37:33 1953560
277 3,837 LSE 08:37:44 1953976
142 3,835 LSE 08:38:54 1956176
120 3,835 LSE 08:38:54 1956174
276 3,830 LSE 08:39:38 1957634
70 3,829 LSE 08:40:00 1958305
200 3,829 LSE 08:40:00 1958303
19 3,829 LSE 08:40:00 1958299
279 3,829 LSE 08:40:45 1959685
211 3,829 LSE 08:40:45 1959681
54 3,829 LSE 08:40:45 1959683
166 3,840 LSE 08:44:50 1966666
138 3,840 LSE 08:44:50 1966664
310 3,840 LSE 08:45:02 1967075
245 3,841 LSE 08:46:02 1969047
55 3,841 LSE 08:46:02 1969045
261 3,841 LSE 08:46:02 1969043
301 3,835 LSE 08:46:11 1969367
66 3,836 LSE 08:49:51 1976255
221 3,836 LSE 08:49:51 1976257
41 3,837 LSE 08:49:51 1976248
250 3,837 LSE 08:49:51 1976246
318 3,837 LSE 08:49:51 1976243
137 3,839 LSE 08:52:36 1982340
59 3,839 LSE 08:52:36 1982338
94 3,839 LSE 08:52:36 1982336
47 3,841 LSE 08:52:36 1982334
38 3,841 LSE 08:52:36 1982332
86 3,841 LSE 08:52:36 1982330
87 3,841 LSE 08:52:36 1982328
257 3,838 LSE 08:56:11 1989159
293 3,833 LSE 08:57:08 1990856
122 3,833 LSE 08:57:08 1990854
155 3,833 LSE 08:57:08 1990852
39 3,836 LSE 08:57:37 1991828
86 3,836 LSE 08:57:37 1991826
87 3,835 LSE 08:57:37 1991824
86 3,835 LSE 08:57:37 1991822
110 3,835 LSE 08:57:37 1991818
182 3,835 LSE 08:57:37 1991820
127 3,833 LSE 08:59:35 1996077
144 3,833 LSE 08:59:35 1996075
162 3,837 LSE 09:03:05 2001704
97 3,837 LSE 09:03:05 2001702
244 3,836 LSE 09:06:20 2006649
22 3,836 LSE 09:06:20 2006647
126 3,841 LSE 09:10:10 2014475
185 3,841 LSE 09:10:10 2014477
340 3,851 LSE 09:14:17 2020963
114 3,852 LSE 09:14:17 2020946
273 3,852 LSE 09:14:17 2020948
109 3,850 LSE 09:14:31 2021228
154 3,850 LSE 09:14:31 2021226
280 3,847 LSE 09:15:05 2022031
310 3,845 LSE 09:17:18 2025397
189 3,842 LSE 09:21:45 2031897
123 3,842 LSE 09:21:45 2031895
87 3,840 LSE 09:21:51 2032105
175 3,840 LSE 09:21:51 2032103
281 3,856 LSE 09:25:57 2038564
278 3,856 LSE 09:25:57 2038562
290 3,857 LSE 09:25:57 2038544
88 3,857 LSE 09:27:00 2040125
176 3,857 LSE 09:27:00 2040127
320 3,856 LSE 09:27:09 2040493
51 3,856 LSE 09:28:27 2042864
104 3,866 LSE 09:30:42 2046123
193 3,866 LSE 09:30:42 2046121
269 3,867 LSE 09:30:42 2046102
82 3,864 LSE 09:31:26 2047112
200 3,864 LSE 09:31:26 2047110
215 3,861 LSE 09:31:30 2047235
97 3,861 LSE 09:31:30 2047233
239 3,860 LSE 09:32:58 2049499
41 3,860 LSE 09:32:58 2049497
298 3,858 LSE 09:33:26 2050238
34 3,863 LSE 09:35:28 2053278
200 3,863 LSE 09:35:28 2053276
72 3,863 LSE 09:35:28 2053274
133 3,862 LSE 09:37:23 2056421
161 3,862 LSE 09:37:23 2056419
312 3,868 LSE 09:38:48 2058372
300 3,867 LSE 09:38:50 2058431
141 3,871 LSE 09:41:23 2062526
119 3,871 LSE 09:41:23 2062524
303 3,871 LSE 09:43:18 2066102
300 3,871 LSE 09:43:45 2066849
207 3,878 LSE 09:47:04 2072005
291 3,878 LSE 09:47:04 2072003
197 3,877 LSE 09:47:05 2072065
70 3,877 LSE 09:47:05 2072063
275 3,876 LSE 09:48:56 2074979
267 3,873 LSE 09:49:08 2075576
302 3,871 LSE 09:52:25 2081337
287 3,871 LSE 09:52:25 2081335
15 3,872 LSE 09:55:53 2085645
200 3,872 LSE 09:55:53 2085643
101 3,872 LSE 09:55:53 2085641
271 3,872 LSE 09:57:00 2086856
13 3,872 LSE 09:57:00 2086854
310 3,867 LSE 09:57:04 2087086
227 3,868 LSE 09:57:04 2087083
284 3,869 LSE 09:57:04 2087081
36 3,868 LSE 09:57:04 2087078
43 3,868 LSE 09:57:04 2087076
100 3,869 LSE 09:57:04 2087074
193 3,869 LSE 09:57:04 2087069
287 3,866 LSE 09:57:05 2087106
197 3,867 LSE 09:57:26 2087571
75 3,867 LSE 09:57:26 2087569
257 3,866 LSE 09:57:39 2087855
293 3,867 LSE 09:59:25 2090246
187 3,866 LSE 10:00:05 2092128
90 3,866 LSE 10:00:05 2092120
120 3,868 LSE 10:00:05 2092116
126 3,868 LSE 10:00:05 2092118
33 3,867 LSE 10:00:05 2092114
298 3,870 LSE 10:01:12 2093534
39 3,870 LSE 10:01:12 2093532
400 3,870 LSE 10:01:12 2093530
86 3,870 LSE 10:01:12 2093528
100 3,870 LSE 10:01:12 2093526
100 3,867 LSE 10:01:20 2093691
200 3,867 LSE 10:01:20 2093689
70 3,868 LSE 10:02:01 2094523
250 3,868 LSE 10:02:01 2094521
400 3,867 LSE 10:02:22 2094938
31 3,867 LSE 10:02:22 2094935
274 3,867 LSE 10:02:22 2094933
400 3,868 LSE 10:03:43 2096560
400 3,868 LSE 10:03:45 2096589
276 3,867 LSE 10:03:58 2096844
69 3,866 LSE 10:05:16 2098979
211 3,866 LSE 10:05:16 2098977
39 3,856 LSE 10:05:40 2099543
120 3,856 LSE 10:05:40 2099541
126 3,856 LSE 10:05:40 2099539
268 3,855 LSE 10:05:40 2099537
47 3,855 LSE 10:05:40 2099535
61 3,860 LSE 10:06:44 2101117
290 3,861 LSE 10:06:44 2101115
235 3,860 LSE 10:06:46 2101181
146 3,868 LSE 10:09:51 2105211
137 3,868 LSE 10:09:51 2105209
286 3,865 LSE 10:10:11 2105761
292 3,869 LSE 10:11:23 2107677
109 3,866 LSE 10:11:35 2107996
200 3,866 LSE 10:11:35 2107994
284 3,876 LSE 10:15:04 2113331
112 3,870 LSE 10:16:20 2114727
200 3,870 LSE 10:16:20 2114725
33 3,870 LSE 10:19:02 2117766
250 3,870 LSE 10:19:02 2117764
288 3,868 LSE 10:20:57 2120184
161 3,869 LSE 10:25:16 2124761
133 3,869 LSE 10:25:16 2124763
312 3,865 LSE 10:28:03 2127900
16 3,876 LSE 10:32:37 2133131
130 3,876 LSE 10:32:37 2133129
85 3,876 LSE 10:32:37 2133127
85 3,876 LSE 10:32:37 2133125
271 3,876 LSE 10:32:37 2133123
100 3,873 LSE 10:32:38 2133157
164 3,873 LSE 10:32:38 2133155
259 3,867 LSE 10:35:26 2136274
130 3,869 LSE 10:36:05 2137086
146 3,869 LSE 10:36:05 2137084
279 3,875 LSE 10:39:38 2143097
313 3,875 LSE 10:42:41 2147364
268 3,873 LSE 10:47:36 2153657
159 3,868 LSE 10:50:19 2157527
141 3,868 LSE 10:50:19 2157525
258 3,866 LSE 10:51:46 2159688
147 3,866 LSE 10:51:46 2159686
161 3,866 LSE 10:51:46 2159684
91 3,869 LSE 10:57:15 2167262
85 3,869 LSE 10:57:15 2167260
83 3,869 LSE 10:57:15 2167258
320 3,868 LSE 10:57:15 2167256
276 3,869 LSE 10:58:31 2169489
152 3,869 LSE 10:58:31 2169491
296 3,870 LSE 10:58:31 2169485
296 3,869 LSE 10:58:43 2169630
92 3,869 LSE 10:59:14 2170038
215 3,869 LSE 10:59:34 2170309
257 3,873 LSE 11:00:33 2171230
105 3,872 LSE 11:00:37 2171276
200 3,872 LSE 11:00:37 2171274
13 3,871 LSE 11:02:10 2172188
269 3,871 LSE 11:02:19 2172236
278 3,872 LSE 11:03:58 2173208
312 3,872 LSE 11:09:16 2176597
250 3,872 LSE 11:09:16 2176593
30 3,872 LSE 11:09:16 2176595
313 3,869 LSE 11:13:07 2179016
260 3,864 LSE 11:16:16 2180826
13 3,869 LSE 11:21:01 2183817
305 3,868 LSE 11:21:08 2183947
10 3,868 LSE 11:21:08 2183945
200 3,868 LSE 11:21:08 2183943
137 3,868 LSE 11:21:08 2183941
266 3,867 LSE 11:22:23 2185123
303 3,864 LSE 11:22:54 2185667
19 3,862 LSE 11:24:20 2186740
240 3,862 LSE 11:24:20 2186738
14 3,856 LSE 11:26:29 2188243
250 3,856 LSE 11:26:29 2188241
250 3,856 LSE 11:27:34 2188993
182 3,852 LSE 11:29:08 2189989
116 3,852 LSE 11:29:08 2189987
21 3,853 LSE 11:31:57 2192115
85 3,853 LSE 11:31:57 2192113
85 3,853 LSE 11:31:57 2192111
100 3,853 LSE 11:31:57 2192109
119 3,853 LSE 11:31:57 2192107
143 3,853 LSE 11:31:57 2192105
112 3,855 LSE 11:34:17 2193601
199 3,855 LSE 11:34:17 2193599
297 3,852 LSE 11:36:01 2195145
307 3,855 LSE 11:40:36 2197793
260 3,854 LSE 11:44:36 2199660
306 3,857 LSE 11:46:05 2200434
274 3,856 LSE 11:47:02 2200968
271 3,857 LSE 11:49:50 2202846
304 3,857 LSE 11:49:50 2202842
257 3,855 LSE 11:51:32 2203989
293 3,853 LSE 11:54:13 2205662
335 3,853 LSE 11:54:23 2205832
319 3,851 LSE 11:56:34 2207122
63 3,850 LSE 11:58:51 2208261
200 3,850 LSE 11:58:51 2208259
24 3,850 LSE 11:58:51 2208257
230 3,852 LSE 12:00:36 2209465
27 3,852 LSE 12:00:36 2209467
39 3,853 LSE 12:01:47 2210015
250 3,853 LSE 12:01:47 2210013
113 3,852 LSE 12:04:24 2211634
200 3,852 LSE 12:04:24 2211632
181 3,853 LSE 12:04:55 2211953
254 3,853 LSE 12:04:55 2211951
80 3,851 LSE 12:06:43 2213093
8 3,851 LSE 12:06:43 2213091
84 3,851 LSE 12:06:52 2213160
85 3,851 LSE 12:06:52 2213158
302 3,851 LSE 12:09:35 2214354
19 3,852 LSE 12:09:51 2214564
64 3,852 LSE 12:09:51 2214566
95 3,851 LSE 12:10:07 2214741
200 3,851 LSE 12:10:07 2214739
276 3,852 LSE 12:13:09 2216359
276 3,855 LSE 12:17:14 2219268
284 3,854 LSE 12:17:20 2219381
261 3,857 LSE 12:19:37 2220497
171 3,856 LSE 12:21:00 2221085
92 3,856 LSE 12:21:00 2221083
92 3,859 LSE 12:26:02 2223861
108 3,859 LSE 12:26:04 2223891
92 3,859 LSE 12:26:04 2223889
98 3,859 LSE 12:26:09 2223952
106 3,859 LSE 12:26:09 2223954
78 3,859 LSE 12:26:09 2223956
53 3,858 LSE 12:26:09 2223950
53 3,858 LSE 12:28:35 2225217
298 3,861 LSE 12:29:57 2225856
74 3,862 LSE 12:30:36 2226361
200 3,862 LSE 12:30:36 2226359
5 3,861 LSE 12:33:17 2227807
250 3,861 LSE 12:33:17 2227805
18 3,861 LSE 12:33:17 2227803
82 3,861 LSE 12:34:47 2228507
23 3,861 LSE 12:34:48 2228557
207 3,861 LSE 12:34:48 2228555
277 3,862 LSE 12:37:32 2230004
263 3,861 LSE 12:39:03 2230933
297 3,862 LSE 12:40:40 2232318
82 3,862 LSE 12:41:40 2232923
200 3,862 LSE 12:41:40 2232921
298 3,873 LSE 12:44:50 2235729
102 3,871 LSE 12:45:02 2235834
211 3,871 LSE 12:45:02 2235832
303 3,869 LSE 12:45:09 2235930
11 3,866 LSE 12:47:15 2237171
301 3,866 LSE 12:47:15 2237169
275 3,863 LSE 12:49:18 2238515
42 3,863 LSE 12:49:18 2238513
70 3,861 LSE 12:52:01 2240502
250 3,861 LSE 12:52:01 2240500
285 3,857 LSE 12:53:23 2241054
342 3,860 LSE 12:57:24 2243228
216 3,859 LSE 12:57:32 2243283
92 3,859 LSE 12:57:32 2243281
86 3,863 LSE 13:00:42 2245016
92 3,863 LSE 13:00:42 2245014
145 3,866 LSE 13:02:25 2246000
122 3,866 LSE 13:02:25 2245998
287 3,866 LSE 13:02:25 2245992
25 3,865 LSE 13:02:27 2246053
244 3,865 LSE 13:02:27 2246051
280 3,864 LSE 13:06:04 2248065
14 3,864 LSE 13:06:04 2248063
92 3,866 LSE 13:08:32 2249352
92 3,866 LSE 13:09:22 2249910
313 3,866 LSE 13:11:08 2250956
111 3,867 LSE 13:11:08 2250954
192 3,867 LSE 13:11:08 2250952
303 3,866 LSE 13:13:41 2252478
113 3,867 LSE 13:18:02 2255072
10 3,867 LSE 13:18:38 2255325
10 3,867 LSE 13:18:38 2255323
277 3,871 LSE 13:21:02 2256743
5 3,870 LSE 13:21:28 2257103
200 3,870 LSE 13:21:28 2257101
80 3,870 LSE 13:21:28 2257099
53 3,874 LSE 13:25:30 2259582
92 3,874 LSE 13:25:30 2259584
92 3,874 LSE 13:25:31 2259587
44 3,874 LSE 13:26:02 2259989
69 3,874 LSE 13:26:02 2259975
110 3,874 LSE 13:27:02 2260621
97 3,874 LSE 13:27:03 2260642
38 3,874 LSE 13:27:03 2260640
249 3,874 LSE 13:27:38 2260939
38 3,874 LSE 13:27:38 2260937
53 3,872 LSE 13:31:24 2264466
73 3,872 LSE 13:31:28 2264629
184 3,872 LSE 13:31:28 2264627
319 3,871 LSE 13:32:03 2265195
263 3,874 LSE 13:33:09 2266309
281 3,874 LSE 13:33:09 2266307
92 3,874 LSE 13:34:13 2267189
13 3,874 LSE 13:34:24 2267311
53 3,874 LSE 13:34:24 2267309
58 3,874 LSE 13:34:24 2267307
87 3,874 LSE 13:34:24 2267305
9 3,874 LSE 13:34:24 2267303
160 3,876 LSE 13:36:01 2268583
97 3,876 LSE 13:36:01 2268581
47 3,871 LSE 13:37:08 2269286
145 3,873 LSE 13:39:24 2270882
92 3,873 LSE 13:39:24 2270880
19 3,873 LSE 13:40:07 2271367
73 3,873 LSE 13:40:07 2271369
153 3,873 LSE 13:40:11 2271416
81 3,873 LSE 13:40:11 2271414
146 3,875 LSE 13:43:43 2273943
45 3,876 LSE 13:45:19 2275036
180 3,876 LSE 13:45:19 2275034
64 3,876 LSE 13:45:19 2275032
32 3,878 LSE 13:47:34 2276551
250 3,878 LSE 13:47:34 2276549
11 3,878 LSE 13:47:34 2276547
150 3,878 LSE 13:47:34 2276545
161 3,878 LSE 13:47:34 2276543
332 3,877 LSE 13:47:41 2276639
99 3,880 LSE 13:48:19 2277168
93 3,880 LSE 13:48:19 2277166
86 3,880 LSE 13:48:19 2277164
110 3,879 LSE 13:48:19 2277162
69 3,879 LSE 13:49:27 2278128
265 3,880 LSE 13:50:56 2279358
316 3,879 LSE 13:52:22 2280686
10 3,879 LSE 13:52:53 2281105
10 3,879 LSE 13:52:53 2281103
200 3,879 LSE 13:52:53 2281101
1 3,879 LSE 13:52:53 2281099
11 3,879 LSE 13:53:15 2281392
81 3,879 LSE 13:53:15 2281390
109 3,879 LSE 13:53:16 2281398
10 3,880 LSE 13:54:06 2282163
10 3,880 LSE 13:54:06 2282161
10 3,880 LSE 13:54:06 2282159
10 3,880 LSE 13:54:06 2282157
276 3,880 LSE 13:54:06 2282146
38 3,880 LSE 13:54:06 2282144
221 3,880 LSE 13:54:06 2282142
92 3,882 LSE 13:55:52 2283572
77 3,882 LSE 13:56:02 2283721
92 3,882 LSE 13:56:02 2283719
260 3,881 LSE 13:58:49 2286280
83 3,881 LSE 13:58:49 2286278
42 3,881 LSE 13:58:49 2286276
181 3,881 LSE 13:58:49 2286270
208 3,881 LSE 13:58:49 2286256
61 3,881 LSE 13:58:49 2286254
133 3,880 LSE 13:58:51 2286298
13 3,880 LSE 13:59:02 2286428
37 3,880 LSE 13:59:02 2286426
92 3,880 LSE 13:59:02 2286424
92 3,880 LSE 14:01:03 2288746
103 3,880 LSE 14:01:45 2289428
149 3,881 LSE 14:03:20 2290961
122 3,881 LSE 14:03:20 2290959
181 3,879 LSE 14:03:23 2291003
118 3,879 LSE 14:03:23 2290999
37 3,878 LSE 14:05:09 2292764
154 3,877 LSE 14:05:32 2293229
111 3,877 LSE 14:05:32 2293227
195 3,878 LSE 14:05:32 2293225
55 3,878 LSE 14:05:32 2293223
10 3,877 LSE 14:09:03 2296745
10 3,877 LSE 14:09:03 2296743
10 3,877 LSE 14:09:03 2296741
9 3,877 LSE 14:09:03 2296739
1 3,877 LSE 14:09:03 2296737
92 3,877 LSE 14:09:03 2296735
221 3,877 LSE 14:09:03 2296727
114 3,877 LSE 14:09:04 2296831
112 3,877 LSE 14:09:05 2296852
294 3,877 LSE 14:09:27 2297285
18 3,877 LSE 14:09:27 2297283
10 3,877 LSE 14:09:27 2297281
204 3,875 LSE 14:11:11 2299156
53 3,875 LSE 14:11:11 2299154
10 3,875 LSE 14:11:40 2299580
10 3,875 LSE 14:11:40 2299578
10 3,875 LSE 14:11:40 2299576
10 3,875 LSE 14:11:40 2299574
175 3,875 LSE 14:12:03 2300020
92 3,875 LSE 14:12:03 2300018
100 3,878 LSE 14:15:02 2303130
57 3,878 LSE 14:15:02 2303126
115 3,878 LSE 14:15:02 2303128
284 3,877 LSE 14:15:04 2303184
300 3,877 LSE 14:15:09 2303260
17 3,877 LSE 14:15:09 2303258
10 3,871 LSE 14:16:43 2304745
10 3,871 LSE 14:16:43 2304742
10 3,871 LSE 14:16:43 2304740
284 3,872 LSE 14:16:43 2304736
52 3,871 LSE 14:16:47 2304805
160 3,871 LSE 14:16:47 2304803
13 3,871 LSE 14:16:49 2304851
22 3,871 LSE 14:16:49 2304849
59 3,869 LSE 14:18:12 2306237
232 3,869 LSE 14:18:12 2306235
270 3,869 LSE 14:20:02 2308510
267 3,868 LSE 14:22:00 2310729
313 3,869 LSE 14:22:37 2312469
259 3,864 LSE 14:23:51 2314114
320 3,869 LSE 14:25:23 2315880
61 3,869 LSE 14:25:23 2315875
200 3,869 LSE 14:25:23 2315873
12 3,864 LSE 14:26:10 2316669
51 3,869 LSE 14:30:09 2323027
218 3,869 LSE 14:30:27 2323898
86 3,869 LSE 14:30:27 2323900
175 3,869 LSE 14:30:27 2323902
70 3,868 LSE 14:30:30 2324001
303 3,868 LSE 14:30:30 2323999
315 3,868 LSE 14:30:42 2324580
286 3,868 LSE 14:30:42 2324577
123 3,867 LSE 14:31:03 2325480
57 3,867 LSE 14:31:03 2325458
92 3,867 LSE 14:31:09 2325765
18 3,867 LSE 14:31:09 2325761
176 3,866 LSE 14:31:28 2326336
92 3,866 LSE 14:31:28 2326334
269 3,865 LSE 14:31:35 2326512
285 3,865 LSE 14:32:33 2328358
98 3,867 LSE 14:33:25 2330425
218 3,867 LSE 14:33:25 2330423
69 3,866 LSE 14:33:27 2330460
222 3,866 LSE 14:33:28 2330497
172 3,866 LSE 14:33:40 2330894
92 3,866 LSE 14:33:40 2330892
92 3,865 LSE 14:34:02 2331593
92 3,865 LSE 14:34:08 2331873
82 3,865 LSE 14:34:21 2332177
124 3,865 LSE 14:34:22 2332221
159 3,865 LSE 14:34:24 2332266
274 3,866 LSE 14:35:00 2333212
163 3,868 LSE 14:35:42 2334134
136 3,868 LSE 14:35:42 2334136
92 3,867 LSE 14:36:11 2335173
113 3,867 LSE 14:36:14 2335243
55 3,867 LSE 14:36:15 2335252
311 3,865 LSE 14:36:36 2335899
295 3,866 LSE 14:38:02 2338509
86 3,867 LSE 14:38:45 2339956
87 3,867 LSE 14:38:45 2339954
21 3,867 LSE 14:39:15 2340894
29 3,867 LSE 14:39:16 2340907
250 3,867 LSE 14:39:16 2340905
260 3,868 LSE 14:40:04 2342343
92 3,868 LSE 14:40:10 2342509
187 3,868 LSE 14:40:18 2342869
173 3,867 LSE 14:40:23 2343074
91 3,867 LSE 14:40:23 2343072
87 3,864 LSE 14:42:21 2346672
86 3,864 LSE 14:42:21 2346670
25 3,864 LSE 14:42:21 2346668
268 3,865 LSE 14:42:21 2346662
270 3,865 LSE 14:42:21 2346660
151 3,861 LSE 14:43:45 2349201
130 3,861 LSE 14:43:45 2349199
222 3,860 LSE 14:43:58 2349641
92 3,860 LSE 14:43:58 2349639
311 3,865 LSE 14:45:43 2352957
68 3,865 LSE 14:46:52 2354821
86 3,869 LSE 14:47:41 2356329
87 3,869 LSE 14:47:41 2356327
10 3,868 LSE 14:47:41 2356325
174 3,869 LSE 14:47:41 2356315
99 3,869 LSE 14:47:41 2356305
92 3,867 LSE 14:48:05 2356993
300 3,867 LSE 14:48:07 2357055
87 3,868 LSE 14:48:07 2357050
176 3,867 LSE 14:48:07 2357048
51 3,868 LSE 14:48:31 2358015
1 3,868 LSE 14:48:33 2358104
68 3,868 LSE 14:48:33 2358100
74 3,868 LSE 14:48:49 2358469
53 3,868 LSE 14:48:55 2358669
200 3,868 LSE 14:48:55 2358667
35 3,868 LSE 14:48:55 2358665
81 3,868 LSE 14:48:55 2358663
159 3,869 LSE 14:49:55 2360608
135 3,869 LSE 14:49:55 2360606
133 3,872 LSE 14:51:49 2364391
179 3,872 LSE 14:51:49 2364389
87 3,872 LSE 14:52:06 2365169
86 3,872 LSE 14:52:06 2365167
200 3,872 LSE 14:54:00 2368974
66 3,872 LSE 14:54:00 2368976
92 3,871 LSE 14:54:02 2369211
119 3,871 LSE 14:54:02 2369213
53 3,871 LSE 14:54:02 2369150
31 3,871 LSE 14:55:36 2372084
258 3,871 LSE 14:55:36 2372082
271 3,869 LSE 14:56:02 2372694
36 3,873 LSE 14:59:18 2378816
248 3,873 LSE 14:59:18 2378814
14 3,872 LSE 15:00:01 2381246
87 3,872 LSE 15:00:04 2381659
86 3,872 LSE 15:00:04 2381657
42 3,872 LSE 15:00:04 2381646
250 3,872 LSE 15:00:04 2381643
200 3,872 LSE 15:01:33 2385727
75 3,872 LSE 15:01:33 2385729
39 3,872 LSE 15:01:33 2385725
31 3,871 LSE 15:01:42 2386060
250 3,871 LSE 15:01:42 2386058
103 3,872 LSE 15:03:11 2389688
87 3,872 LSE 15:03:11 2389686
86 3,872 LSE 15:03:11 2389684
29 3,871 LSE 15:04:59 2393619
233 3,871 LSE 15:04:59 2393617
27 3,870 LSE 15:05:07 2394106
284 3,870 LSE 15:05:18 2394605
200 3,868 LSE 15:06:09 2396697
21 3,868 LSE 15:06:09 2396699
50 3,868 LSE 15:06:09 2396695
302 3,861 LSE 15:06:50 2398057
591 3,861 LSE 15:08:51 2402101
273 3,864 LSE 15:11:29 2408369
85 3,865 LSE 15:12:57 2411458
86 3,865 LSE 15:12:57 2411456
85 3,865 LSE 15:13:00 2411572
86 3,865 LSE 15:13:00 2411570
27 3,865 LSE 15:13:00 2411568
21 3,864 LSE 15:13:02 2411650
65 3,864 LSE 15:13:02 2411648
200 3,864 LSE 15:13:02 2411646
287 3,862 LSE 15:13:18 2412185
321 3,862 LSE 15:13:51 2413608
112 3,862 LSE 15:14:30 2414944
14 3,862 LSE 15:14:30 2414942
134 3,862 LSE 15:14:30 2414940
29 3,861 LSE 15:15:58 2418333
284 3,861 LSE 15:15:58 2418324
318 3,862 LSE 15:15:58 2418322
258 3,863 LSE 15:17:28 2421707
20 3,863 LSE 15:17:28 2421705
86 3,863 LSE 15:17:43 2422232
82 3,863 LSE 15:17:43 2422234
104 3,863 LSE 15:17:43 2422236
292 3,862 LSE 15:17:43 2422230
216 3,863 LSE 15:19:38 2426863
47 3,863 LSE 15:19:38 2426848
92 3,863 LSE 15:20:04 2427888
212 3,863 LSE 15:20:05 2427928
285 3,861 LSE 15:20:50 2429367
268 3,861 LSE 15:21:48 2431129
18 3,861 LSE 15:21:48 2431127
275 3,860 LSE 15:23:45 2434243
308 3,861 LSE 15:24:52 2436085
415 3,862 LSE 15:25:26 2437943
86 3,862 LSE 15:25:29 2438091
82 3,862 LSE 15:25:29 2438093
140 3,861 LSE 15:25:30 2438106
195 3,861 LSE 15:25:30 2438104
16 3,860 LSE 15:26:03 2439145
39 3,860 LSE 15:26:56 2440653
305 3,860 LSE 15:27:23 2441527
74 3,860 LSE 15:27:23 2441525
92 3,860 LSE 15:27:23 2441523
48 3,860 LSE 15:27:23 2441521
41 3,860 LSE 15:28:03 2442431
92 3,860 LSE 15:28:03 2442421
13 3,860 LSE 15:28:03 2442419
114 3,860 LSE 15:28:04 2442479
2 3,861 LSE 15:28:45 2443918
154 3,861 LSE 15:28:45 2443916
107 3,861 LSE 15:28:45 2443914
45 3,857 LSE 15:30:11 2446821
102 3,857 LSE 15:30:11 2446819
100 3,856 LSE 15:30:25 2447373
5 3,856 LSE 15:30:25 2447371
200 3,856 LSE 15:30:25 2447369
82 3,864 LSE 15:32:45 2451748
39 3,864 LSE 15:32:45 2451750
24 3,864 LSE 15:32:45 2451752
9 3,864 LSE 15:32:45 2451754
161 3,864 LSE 15:32:45 2451756
101 3,864 LSE 15:32:45 2451746
78 3,864 LSE 15:32:45 2451744
6 3,862 LSE 15:33:13 2452565
82 3,862 LSE 15:33:13 2452563
101 3,862 LSE 15:33:13 2452561
85 3,862 LSE 15:33:13 2452559
334 3,862 LSE 15:33:13 2452557
90 3,859 LSE 15:35:28 2457199
92 3,859 LSE 15:35:28 2457197
92 3,859 LSE 15:35:28 2457195
122 3,860 LSE 15:36:52 2459757
102 3,860 LSE 15:36:52 2459761
101 3,860 LSE 15:36:52 2459759
53 3,861 LSE 15:36:52 2459765
120 3,860 LSE 15:36:52 2459763
4 3,861 LSE 15:36:52 2459767
83 3,860 LSE 15:36:52 2459753
200 3,860 LSE 15:36:52 2459751
80 3,860 LSE 15:38:03 2461829
26 3,861 LSE 15:38:35 2462650
250 3,861 LSE 15:38:35 2462648
120 3,861 LSE 15:40:06 2465435
102 3,861 LSE 15:40:06 2465433
101 3,861 LSE 15:40:06 2465431
54 3,861 LSE 15:40:06 2465429
486 3,867 LSE 15:42:49 2470836
110 3,867 LSE 15:43:01 2471175
274 3,867 LSE 15:43:01 2471173
4 3,867 LSE 15:43:11 2471562
123 3,867 LSE 15:43:11 2471560
128 3,867 LSE 15:43:11 2471558
126 3,867 LSE 15:43:11 2471556
3 3,867 LSE 15:43:11 2471554
7 3,867 LSE 15:43:11 2471552
2 3,867 LSE 15:43:11 2471550
298 3,867 LSE 15:43:59 2472890
311 3,868 LSE 15:44:31 2473962
261 3,869 LSE 15:45:44 2476681
259 3,869 LSE 15:46:13 2477474
48 3,869 LSE 15:46:13 2477472
110 3,868 LSE 15:48:29 2481593
92 3,868 LSE 15:48:29 2481589
195 3,868 LSE 15:48:29 2481591
60 3,868 LSE 15:48:41 2481882
39 3,868 LSE 15:48:41 2481880
1 3,868 LSE 15:48:41 2481878
1 3,868 LSE 15:48:41 2481876
53 3,867 LSE 15:49:02 2482612
221 3,867 LSE 15:49:18 2483035
278 3,867 LSE 15:49:43 2483708
126 3,868 LSE 15:50:44 2485536
40 3,868 LSE 15:50:44 2485534
125 3,868 LSE 15:50:44 2485538
279 3,868 LSE 15:50:44 2485531
92 3,867 LSE 15:51:02 2485991
105 3,867 LSE 15:51:02 2485993
128 3,875 LSE 15:52:59 2489728
126 3,875 LSE 15:52:59 2489726
128 3,876 LSE 15:52:59 2489722
126 3,876 LSE 15:52:59 2489720
369 3,876 LSE 15:52:59 2489714
128 3,874 LSE 15:53:41 2491121
126 3,874 LSE 15:53:41 2491119
304 3,872 LSE 15:54:45 2492841
82 3,871 LSE 15:55:28 2494176
53 3,871 LSE 15:55:28 2494174
127 3,871 LSE 15:55:42 2494642
45 3,871 LSE 15:55:42 2494640
125 3,872 LSE 15:57:32 2497482
126 3,872 LSE 15:57:32 2497480
128 3,872 LSE 15:57:32 2497478
135 3,872 LSE 15:57:32 2497476
151 3,872 LSE 15:57:32 2497474
298 3,873 LSE 15:59:03 2499739
288 3,872 LSE 15:59:39 2500858
53 3,873 LSE 16:01:03 2505510
55 3,875 LSE 16:01:28 2506426
50 3,875 LSE 16:01:40 2506781
110 3,875 LSE 16:01:41 2506796
89 3,875 LSE 16:01:41 2506794
31 3,875 LSE 16:01:41 2506792
92 3,875 LSE 16:01:41 2506790
284 3,874 LSE 16:01:46 2506946
36 3,873 LSE 16:01:52 2507074
259 3,873 LSE 16:01:52 2507072
137 3,872 LSE 16:02:45 2508737
161 3,872 LSE 16:02:45 2508735
273 3,874 LSE 16:04:12 2511070
26 3,873 LSE 16:04:38 2511756
288 3,873 LSE 16:04:38 2511754
199 3,874 LSE 16:05:19 2513205
80 3,874 LSE 16:05:19 2513203
146 3,873 LSE 16:05:28 2513540
129 3,873 LSE 16:05:28 2513538
28 3,873 LSE 16:05:28 2513536
312 3,872 LSE 16:07:13 2516709
91 3,875 LSE 16:08:25 2519706
200 3,875 LSE 16:08:25 2519704
110 3,877 LSE 16:10:02 2523542
202 3,877 LSE 16:10:11 2523862
92 3,877 LSE 16:10:11 2523860
104 3,877 LSE 16:10:11 2523858
1 3,877 LSE 16:12:03 2527999
31 3,878 LSE 16:12:18 2529144
261 3,878 LSE 16:12:18 2529142
104 3,878 LSE 16:12:18 2529140
250 3,878 LSE 16:12:18 2529138
139 3,878 LSE 16:12:18 2529136
79 3,879 LSE 16:13:52 2532263
3 3,879 LSE 16:13:52 2532257
139 3,879 LSE 16:13:52 2532259
126 3,879 LSE 16:14:03 2532676
52 3,879 LSE 16:14:03 2532674
183 3,879 LSE 16:14:07 2532868
29 3,879 LSE 16:15:02 2535440
148 3,879 LSE 16:15:02 2535438
87 3,879 LSE 16:15:02 2535436
286 3,879 LSE 16:15:35 2536960
23 3,879 LSE 16:15:35 2536958
49 3,879 LSE 16:15:35 2536956
101 3,880 LSE 16:15:59 2537722
159 3,880 LSE 16:15:59 2537720
49 3,880 LSE 16:16:00 2537735
254 3,881 LSE 16:16:38 2539128
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
46 44.79 ISE 08:02:03 1889358
122 44.78 ISE 08:02:03 1889356
122 44.78 ISE 08:02:03 1889354
122 44.78 ISE 08:02:03 1889352
122 44.78 ISE 08:02:03 1889350
16 44.78 ISE 08:02:03 1889342
400 44.78 ISE 08:02:03 1889340
18 44.78 ISE 08:02:03 1889338
206 44.72 ISE 08:03:03 1891297
286 44.72 ISE 08:03:03 1891295
287 44.74 ISE 08:03:46 1892848
484 44.79 ISE 08:04:02 1893309
400 44.79 ISE 08:04:02 1893305
66 44.79 ISE 08:04:02 1893307
46 44.77 ISE 08:04:42 1894620
400 44.77 ISE 08:04:42 1894618
5 44.74 ISE 08:04:47 1894781
125 44.74 ISE 08:04:47 1894779
150 44.74 ISE 08:04:47 1894777
125 44.73 ISE 08:04:47 1894775
395 44.76 ISE 08:04:47 1894769
64 44.61 ISE 08:05:34 1896219
394 44.61 ISE 08:05:34 1896217
194 44.61 ISE 08:06:02 1896843
245 44.61 ISE 08:06:02 1896845
224 44.51 ISE 08:06:39 1897964
240 44.51 ISE 08:06:39 1897962
410 44.49 ISE 08:07:26 1899549
462 44.52 ISE 08:07:26 1899543
384 44.46 ISE 08:07:55 1900426
413 44.34 ISE 08:09:07 1902787
150 44.34 ISE 08:09:42 1903831
438 44.34 ISE 08:10:16 1905026
400 44.35 ISE 08:10:19 1905109
400 44.35 ISE 08:10:19 1905105
442 44.33 ISE 08:10:20 1905146
55 44.37 ISE 08:12:07 1908930
125 44.37 ISE 08:12:07 1908928
125 44.37 ISE 08:12:07 1908926
125 44.37 ISE 08:12:07 1908924
150 44.37 ISE 08:12:07 1908922
125 44.36 ISE 08:12:07 1908920
125 44.36 ISE 08:12:07 1908918
150 44.35 ISE 08:12:07 1908916
111 44.35 ISE 08:12:07 1908914
150 44.35 ISE 08:12:07 1908912
120 44.35 ISE 08:12:07 1908910
474 44.34 ISE 08:13:40 1911489
440 44.35 ISE 08:14:24 1912552
440 44.35 ISE 08:14:24 1912550
242 44.35 ISE 08:14:24 1912548
60 44.35 ISE 08:14:37 1912906
440 44.35 ISE 08:14:37 1912904
260 44.33 ISE 08:14:38 1912939
191 44.33 ISE 08:14:38 1912937
375 44.18 ISE 08:15:19 1914203
63 44.18 ISE 08:15:19 1914200
14 44.13 ISE 08:16:08 1915569
125 44.13 ISE 08:16:08 1915567
125 44.13 ISE 08:16:08 1915565
150 44.13 ISE 08:16:08 1915563
442 44.15 ISE 08:16:08 1915559
445 44.06 ISE 08:17:03 1917112
190 44.02 ISE 08:17:34 1917887
150 44.02 ISE 08:17:34 1917885
125 44.02 ISE 08:17:34 1917883
385 44.03 ISE 08:17:34 1917880
190 43.98 ISE 08:18:11 1918800
69 43.98 ISE 08:18:11 1918798
146 43.98 ISE 08:18:11 1918796
423 43.91 ISE 08:18:57 1920008
389 43.87 ISE 08:19:29 1920822
150 43.87 ISE 08:19:34 1921006
47 43.88 ISE 08:19:46 1921344
415 43.88 ISE 08:19:46 1921340
2 43.79 ISE 08:20:50 1923409
150 43.79 ISE 08:20:50 1923407
124 43.78 ISE 08:20:50 1923405
125 43.78 ISE 08:20:50 1923403
411 43.78 ISE 08:20:50 1923401
277 43.83 ISE 08:21:35 1924852
150 43.83 ISE 08:21:35 1924850
150 43.85 ISE 08:21:35 1924825
52 43.76 ISE 08:22:12 1925733
125 43.76 ISE 08:22:12 1925731
125 43.76 ISE 08:22:12 1925729
150 43.75 ISE 08:22:12 1925727
326 43.75 ISE 08:22:12 1925720
109 43.75 ISE 08:22:12 1925718
449 43.72 ISE 08:23:35 1927988
150 43.72 ISE 08:23:44 1928278
169 43.72 ISE 08:23:44 1928276
15 43.72 ISE 08:23:45 1928302
62 43.72 ISE 08:23:54 1928579
388 43.72 ISE 08:23:54 1928577
476 43.61 ISE 08:24:08 1928991
427 43.56 ISE 08:24:45 1929855
452 43.77 ISE 08:25:49 1931596
430 43.77 ISE 08:25:58 1931924
453 43.78 ISE 08:27:06 1934035
150 43.80 ISE 08:28:23 1935966
413 43.79 ISE 08:28:23 1935964
432 43.80 ISE 08:28:45 1936546
457 43.77 ISE 08:29:00 1936956
40 43.68 ISE 08:30:08 1939263
150 43.68 ISE 08:30:08 1939261
150 43.67 ISE 08:30:08 1939259
125 43.67 ISE 08:30:08 1939257
445 43.70 ISE 08:30:08 1939255
256 43.64 ISE 08:31:34 1942084
201 43.64 ISE 08:31:34 1942082
450 43.61 ISE 08:31:53 1942695
389 43.58 ISE 08:32:03 1943264
2 43.59 ISE 08:33:26 1945807
128 43.59 ISE 08:33:26 1945796
127 43.59 ISE 08:33:26 1945798
150 43.59 ISE 08:33:26 1945800
449 43.58 ISE 08:33:26 1945788
308 43.57 ISE 08:33:30 1946023
85 43.57 ISE 08:33:30 1946021
100 43.66 ISE 08:34:24 1947752
352 43.66 ISE 08:34:24 1947750
453 43.66 ISE 08:34:24 1947746
426 43.55 ISE 08:34:54 1948765
48 43.49 ISE 08:35:44 1950414
405 43.49 ISE 08:35:44 1950412
28 43.44 ISE 08:36:44 1952182
399 43.44 ISE 08:36:44 1952180
415 43.42 ISE 08:36:46 1952281
247 43.41 ISE 08:37:19 1953191
191 43.41 ISE 08:37:19 1953189
135 43.35 ISE 08:37:44 1953980
271 43.35 ISE 08:37:44 1953978
240 43.33 ISE 08:38:21 1955191
148 43.33 ISE 08:38:21 1955182
157 43.35 ISE 08:38:44 1955873
211 43.35 ISE 08:38:45 1955908
84 43.35 ISE 08:38:46 1955963
22 43.35 ISE 08:38:53 1956122
380 43.28 ISE 08:39:37 1957607
93 43.28 ISE 08:39:44 1957800
445 43.27 ISE 08:40:41 1959583
391 43.35 ISE 08:42:22 1962376
676 43.35 ISE 08:43:22 1964218
128 43.38 ISE 08:43:26 1964390
150 43.38 ISE 08:43:26 1964388
111 43.38 ISE 08:43:53 1965146
60 43.38 ISE 08:43:53 1965144
128 43.38 ISE 08:43:53 1965142
150 43.38 ISE 08:43:53 1965140
420 43.42 ISE 08:44:05 1965453
392 43.41 ISE 08:44:50 1966668
438 43.40 ISE 08:45:02 1967078
79 43.41 ISE 08:45:25 1967936
128 43.41 ISE 08:45:25 1967928
475 43.40 ISE 08:46:11 1969357
334 43.35 ISE 08:46:28 1969843
64 43.35 ISE 08:46:28 1969841
456 43.38 ISE 08:48:49 1974100
404 43.38 ISE 08:48:49 1974098
150 43.38 ISE 08:48:50 1974127
128 43.38 ISE 08:48:50 1974125
127 43.38 ISE 08:48:50 1974123
44 43.38 ISE 08:48:50 1974121
97 43.38 ISE 08:48:50 1974119
60 43.37 ISE 08:48:50 1974117
150 43.37 ISE 08:48:50 1974115
400 43.38 ISE 08:49:33 1975763
48 43.38 ISE 08:49:33 1975765
422 43.34 ISE 08:50:07 1976761
468 43.43 ISE 08:51:40 1980104
459 43.42 ISE 08:51:50 1980460
410 43.44 ISE 08:52:14 1981530
128 43.39 ISE 08:52:36 1982346
150 43.39 ISE 08:52:36 1982344
127 43.39 ISE 08:52:36 1982342
150 43.36 ISE 08:54:28 1985965
127 43.36 ISE 08:54:28 1985963
117 43.36 ISE 08:54:28 1985961
270 43.36 ISE 08:54:28 1985959
11 43.39 ISE 08:56:11 1989173
128 43.39 ISE 08:56:11 1989171
127 43.39 ISE 08:56:11 1989169
150 43.39 ISE 08:56:11 1989167
76 43.41 ISE 08:56:11 1989157
127 43.41 ISE 08:56:11 1989155
127 43.40 ISE 08:56:11 1989153
127 43.40 ISE 08:56:11 1989151
387 43.40 ISE 08:56:11 1989149
170 43.35 ISE 08:56:23 1989473
215 43.35 ISE 08:57:08 1990850
419 43.36 ISE 08:57:36 1991791
461 43.32 ISE 08:58:08 1992691
13 43.32 ISE 08:58:08 1992689
115 43.35 ISE 08:58:37 1993824
128 43.35 ISE 08:58:37 1993822
127 43.35 ISE 08:58:37 1993820
60 43.35 ISE 08:58:37 1993818
418 43.34 ISE 08:59:35 1996079
436 43.40 ISE 09:00:26 1997792
218 43.40 ISE 09:00:33 1998029
258 43.40 ISE 09:00:33 1998027
128 43.40 ISE 09:02:30 2000845
127 43.40 ISE 09:02:30 2000847
60 43.40 ISE 09:02:30 2000849
127 43.40 ISE 09:02:30 2000851
150 43.40 ISE 09:02:30 2000853
128 43.40 ISE 09:02:30 2000855
60 43.39 ISE 09:02:30 2000841
400 43.39 ISE 09:02:30 2000839
461 43.36 ISE 09:03:05 2001700
458 43.35 ISE 09:04:18 2003642
1,000 43.42 ISE 09:05:28 2005310
206 43.42 ISE 09:05:28 2005308
60 43.37 ISE 09:07:03 2007619
127 43.37 ISE 09:07:03 2007617
111 43.37 ISE 09:07:03 2007615
37 43.37 ISE 09:07:03 2007613
111 43.38 ISE 09:08:01 2008813
127 43.38 ISE 09:08:01 2008811
60 43.38 ISE 09:08:01 2008809
127 43.38 ISE 09:08:01 2008815
128 43.38 ISE 09:08:01 2008817
387 43.36 ISE 09:08:06 2008941
408 43.36 ISE 09:08:06 2008939
150 43.41 ISE 09:09:48 2013915
128 43.41 ISE 09:09:48 2013913
127 43.41 ISE 09:09:48 2013911
127 43.41 ISE 09:09:48 2013909
60 43.41 ISE 09:09:54 2014052
127 43.41 ISE 09:09:54 2014050
417 43.40 ISE 09:10:10 2014473
423 43.41 ISE 09:11:31 2016411
65 43.43 ISE 09:12:09 2017673
448 43.45 ISE 09:12:19 2017964
127 43.53 ISE 09:14:17 2020961
150 43.53 ISE 09:14:17 2020959
164 43.53 ISE 09:14:17 2020956
127 43.53 ISE 09:14:17 2020954
150 43.53 ISE 09:14:17 2020952
384 43.53 ISE 09:14:17 2020950
418 43.51 ISE 09:14:31 2021230
128 43.51 ISE 09:14:57 2021819
127 43.51 ISE 09:14:57 2021817
150 43.51 ISE 09:14:57 2021821
57 43.51 ISE 09:14:57 2021823
128 43.43 ISE 09:15:33 2022744
127 43.43 ISE 09:15:33 2022742
150 43.42 ISE 09:15:33 2022740
127 43.42 ISE 09:15:33 2022738
70 43.43 ISE 09:17:18 2025405
127 43.43 ISE 09:17:18 2025403
128 43.43 ISE 09:17:18 2025401
127 43.43 ISE 09:17:18 2025399
412 43.44 ISE 09:17:18 2025395
412 43.40 ISE 09:18:10 2026707
111 43.40 ISE 09:18:39 2027300
108 43.40 ISE 09:18:39 2027302
128 43.40 ISE 09:18:39 2027298
128 43.41 ISE 09:20:30 2030123
127 43.41 ISE 09:20:30 2030121
127 43.41 ISE 09:20:30 2030119
283 43.41 ISE 09:20:30 2030113
120 43.41 ISE 09:20:30 2030111
306 43.39 ISE 09:20:40 2030416
172 43.42 ISE 09:21:08 2031096
280 43.42 ISE 09:21:20 2031386
127 43.41 ISE 09:21:45 2031914
127 43.41 ISE 09:21:45 2031912
63 43.41 ISE 09:21:45 2031918
128 43.41 ISE 09:21:45 2031916
423 43.41 ISE 09:22:42 2033308
391 43.40 ISE 09:23:47 2034686
127 43.46 ISE 09:24:35 2036010
435 43.57 ISE 09:25:04 2037035
447 43.56 ISE 09:25:16 2037303
57 43.61 ISE 09:25:56 2038525
362 43.60 ISE 09:25:57 2038556
83 43.60 ISE 09:25:57 2038554
150 43.62 ISE 09:26:17 2039051
127 43.62 ISE 09:26:17 2039049
188 43.63 ISE 09:26:17 2039053
461 43.62 ISE 09:26:17 2039047
468 43.59 ISE 09:28:24 2042777
409 43.60 ISE 09:28:46 2043395
443 43.69 ISE 09:30:26 2045781
189 43.69 ISE 09:30:26 2045775
225 43.69 ISE 09:30:26 2045773
26 43.69 ISE 09:30:26 2045771
288 43.64 ISE 09:31:26 2047116
127 43.64 ISE 09:31:26 2047114
401 43.64 ISE 09:31:53 2047780
376 43.61 ISE 09:32:58 2049511
23 43.61 ISE 09:32:58 2049509
10 43.61 ISE 09:32:58 2049507
179 43.65 ISE 09:35:10 2052864
150 43.65 ISE 09:35:10 2052862
121 43.65 ISE 09:35:10 2052866
551 43.66 ISE 09:35:10 2052856
387 43.63 ISE 09:35:27 2053238
463 43.62 ISE 09:37:23 2056423
421 43.60 ISE 09:37:28 2056547
69 43.71 ISE 09:38:46 2058354
413 43.71 ISE 09:38:46 2058352
127 43.69 ISE 09:38:48 2058378
127 43.69 ISE 09:38:48 2058376
150 43.69 ISE 09:38:48 2058374
188 43.67 ISE 09:39:19 2059260
455 43.73 ISE 09:40:44 2061580
150 43.72 ISE 09:41:23 2062529
111 43.72 ISE 09:41:23 2062531
405 43.72 ISE 09:41:23 2062522
150 43.74 ISE 09:42:38 2064537
288 43.73 ISE 09:43:11 2065786
127 43.73 ISE 09:43:11 2065784
355 43.73 ISE 09:43:11 2065769
74 43.73 ISE 09:43:11 2065767
451 43.73 ISE 09:43:45 2066836
15 43.73 ISE 09:45:07 2069190
150 43.73 ISE 09:45:07 2069188
127 43.73 ISE 09:45:07 2069186
127 43.73 ISE 09:45:07 2069184
404 43.80 ISE 09:46:01 2070518
450 43.80 ISE 09:46:01 2070515
238 43.80 ISE 09:46:37 2071312
127 43.78 ISE 09:48:09 2073792
127 43.78 ISE 09:48:09 2073790
150 43.78 ISE 09:48:09 2073788
37 43.78 ISE 09:48:09 2073786
61 43.78 ISE 09:48:09 2073784
106 43.76 ISE 09:48:56 2074983
298 43.76 ISE 09:48:56 2074981
396 43.72 ISE 09:49:10 2075709
54 43.71 ISE 09:52:25 2081355
126 43.70 ISE 09:52:25 2081353
128 43.70 ISE 09:52:25 2081351
150 43.70 ISE 09:52:25 2081349
148 43.71 ISE 09:52:25 2081344
431 43.71 ISE 09:52:25 2081341
286 43.71 ISE 09:52:25 2081339
422 43.71 ISE 09:52:52 2081951
116 43.73 ISE 09:54:19 2083798
128 43.73 ISE 09:54:19 2083796
150 43.73 ISE 09:54:19 2083794
345 43.73 ISE 09:54:19 2083789
57 43.73 ISE 09:54:19 2083787
10 43.73 ISE 09:54:19 2083785
128 43.74 ISE 09:55:07 2084882
126 43.74 ISE 09:55:07 2084880
189 43.74 ISE 09:55:07 2084884
150 43.72 ISE 09:55:53 2085652
128 43.72 ISE 09:55:53 2085650
126 43.72 ISE 09:55:53 2085648
363 43.74 ISE 09:56:49 2086681
111 43.74 ISE 09:56:49 2086679
128 43.68 ISE 09:57:53 2088259
119 43.68 ISE 09:57:53 2088257
126 43.68 ISE 09:57:53 2088255
10 43.68 ISE 09:57:53 2088261
12 43.68 ISE 09:58:37 2089224
128 43.68 ISE 09:58:37 2089222
150 43.68 ISE 09:58:37 2089228
126 43.68 ISE 09:58:37 2089226
203 43.70 ISE 09:59:39 2090521
260 43.70 ISE 09:59:39 2090519
21 43.70 ISE 09:59:39 2090517
412 43.70 ISE 10:01:10 2093504
192 43.71 ISE 10:01:17 2093594
452 43.71 ISE 10:01:54 2094344
446 43.68 ISE 10:03:43 2096554
413 43.67 ISE 10:03:58 2096846
150 43.64 ISE 10:05:16 2098981
27 43.66 ISE 10:05:16 2098985
273 43.65 ISE 10:05:16 2098983
277 43.63 ISE 10:05:20 2099074
157 43.63 ISE 10:05:20 2099072
106 43.62 ISE 10:06:35 2100861
168 43.62 ISE 10:06:35 2100859
150 43.62 ISE 10:06:35 2100857
93 43.62 ISE 10:06:39 2101009
168 43.62 ISE 10:06:39 2101007
150 43.62 ISE 10:06:39 2101005
150 43.60 ISE 10:07:21 2101831
274 43.70 ISE 10:08:52 2104045
175 43.70 ISE 10:08:52 2104041
168 43.70 ISE 10:08:52 2104043
433 43.69 ISE 10:09:04 2104312
126 43.68 ISE 10:09:52 2105225
175 43.67 ISE 10:09:52 2105223
168 43.67 ISE 10:09:52 2105221
408 43.67 ISE 10:09:52 2105219
20 43.66 ISE 10:11:35 2108004
277 43.66 ISE 10:11:35 2108002
34 43.66 ISE 10:11:35 2108000
107 43.66 ISE 10:11:35 2107998
404 43.69 ISE 10:13:27 2110896
852 43.75 ISE 10:14:13 2112257
168 43.78 ISE 10:15:04 2113333
84 43.78 ISE 10:15:04 2113337
175 43.78 ISE 10:15:04 2113335
60 43.73 ISE 10:16:04 2114507
111 43.73 ISE 10:16:04 2114505
150 43.73 ISE 10:16:04 2114503
109 43.71 ISE 10:17:04 2115594
150 43.70 ISE 10:17:04 2115592
168 43.70 ISE 10:17:04 2115590
411 43.70 ISE 10:17:04 2115588
415 43.68 ISE 10:18:26 2117176
109 43.70 ISE 10:19:02 2117772
168 43.70 ISE 10:19:02 2117770
150 43.70 ISE 10:19:02 2117768
465 43.70 ISE 10:19:57 2119196
444 43.67 ISE 10:20:57 2120186
475 43.70 ISE 10:21:52 2121228
719 43.69 ISE 10:23:29 2122850
150 43.70 ISE 10:24:36 2124015
91 43.69 ISE 10:25:13 2124718
10 43.69 ISE 10:25:13 2124716
150 43.69 ISE 10:25:13 2124714
83 43.69 ISE 10:25:13 2124712
75 43.69 ISE 10:25:13 2124710
19 43.69 ISE 10:25:13 2124708
26 43.64 ISE 10:25:29 2125087
199 43.65 ISE 10:25:29 2125085
211 43.65 ISE 10:25:29 2125083
461 43.64 ISE 10:26:45 2126275
150 43.66 ISE 10:27:48 2127453
273 43.65 ISE 10:27:55 2127579
187 43.65 ISE 10:27:55 2127581
263 43.63 ISE 10:28:53 2128844
132 43.63 ISE 10:28:53 2128842
470 43.64 ISE 10:30:02 2130270
63 43.74 ISE 10:31:23 2131808
273 43.74 ISE 10:31:23 2131806
264 43.74 ISE 10:31:23 2131804
21 43.74 ISE 10:31:23 2131802
169 43.76 ISE 10:32:37 2133138
150 43.76 ISE 10:32:37 2133136
150 43.75 ISE 10:32:37 2133134
150 43.69 ISE 10:33:59 2134506
111 43.69 ISE 10:33:59 2134510
264 43.69 ISE 10:33:59 2134508
414 43.67 ISE 10:34:28 2135123
150 43.68 ISE 10:35:19 2136120
155 43.68 ISE 10:35:24 2136248
111 43.68 ISE 10:35:24 2136246
150 43.68 ISE 10:35:24 2136244
447 43.70 ISE 10:36:29 2137742
92 43.73 ISE 10:38:08 2141299
37 43.73 ISE 10:38:08 2141297
150 43.74 ISE 10:38:50 2142042
150 43.75 ISE 10:39:01 2142235
264 43.75 ISE 10:39:01 2142231
204 43.75 ISE 10:39:01 2142233
96 43.77 ISE 10:39:38 2143105
264 43.77 ISE 10:39:38 2143103
205 43.77 ISE 10:39:38 2143101
150 43.77 ISE 10:39:38 2143099
150 43.76 ISE 10:40:04 2143607
150 43.74 ISE 10:40:09 2143684
150 43.73 ISE 10:40:38 2144485
86 43.73 ISE 10:40:42 2144562
150 43.73 ISE 10:40:42 2144560
400 43.78 ISE 10:41:43 2146041
58 43.78 ISE 10:41:43 2146043
6 43.78 ISE 10:41:43 2146039
445 43.76 ISE 10:42:41 2147366
150 43.74 ISE 10:44:13 2149109
60 43.74 ISE 10:44:13 2149111
416 43.73 ISE 10:44:20 2149273
49 43.72 ISE 10:44:23 2149423
198 43.72 ISE 10:44:23 2149421
205 43.72 ISE 10:44:23 2149419
150 43.71 ISE 10:45:20 2150606
150 43.71 ISE 10:45:20 2150604
440 43.75 ISE 10:46:29 2152137
148 43.75 ISE 10:47:11 2153029
153 43.75 ISE 10:47:11 2153027
150 43.75 ISE 10:47:11 2153025
475 43.74 ISE 10:47:36 2153665
37 43.72 ISE 10:48:42 2155111
95 43.73 ISE 10:48:45 2155141
84 43.73 ISE 10:48:45 2155139
60 43.74 ISE 10:49:16 2155850
153 43.74 ISE 10:49:16 2155848
148 43.74 ISE 10:49:16 2155846
150 43.74 ISE 10:49:16 2155844
452 43.71 ISE 10:50:11 2157303
23 43.71 ISE 10:50:12 2157324
111 43.71 ISE 10:50:12 2157322
153 43.71 ISE 10:50:12 2157320
148 43.71 ISE 10:50:12 2157318
150 43.68 ISE 10:50:30 2157779
148 43.68 ISE 10:50:30 2157777
128 43.68 ISE 10:50:30 2157781
304 43.67 ISE 10:50:30 2157775
150 43.67 ISE 10:50:30 2157773
148 43.69 ISE 10:51:23 2159153
150 43.69 ISE 10:51:23 2159151
390 43.69 ISE 10:51:45 2159665
153 43.69 ISE 10:52:37 2160886
150 43.69 ISE 10:52:37 2160884
60 43.68 ISE 10:52:52 2161227
148 43.68 ISE 10:52:52 2161225
153 43.68 ISE 10:52:52 2161223
274 43.68 ISE 10:53:16 2161611
49 43.68 ISE 10:53:43 2162200
25 43.68 ISE 10:53:43 2162196
98 43.68 ISE 10:53:43 2162202
472 43.68 ISE 10:53:43 2162198
60 43.69 ISE 10:53:48 2162395
87 43.69 ISE 10:53:49 2162411
148 43.69 ISE 10:53:49 2162409
60 43.69 ISE 10:53:49 2162407
150 43.69 ISE 10:53:49 2162405
435 43.68 ISE 10:53:55 2162519
425 43.69 ISE 10:55:32 2164735
20 43.71 ISE 10:56:43 2166503
148 43.71 ISE 10:56:43 2166501
153 43.71 ISE 10:56:43 2166505
263 43.71 ISE 10:56:43 2166507
491 43.71 ISE 10:56:43 2166499
150 43.71 ISE 10:56:43 2166497
141 43.71 ISE 10:56:45 2166590
153 43.71 ISE 10:56:45 2166588
150 43.71 ISE 10:56:45 2166586
85 43.70 ISE 10:56:53 2166752
37 43.70 ISE 10:56:53 2166750
9 43.70 ISE 10:56:53 2166748
1 43.70 ISE 10:56:53 2166746
10 43.70 ISE 10:56:55 2166775
1 43.70 ISE 10:56:55 2166773
136 43.70 ISE 10:57:03 2166976
104 43.70 ISE 10:57:15 2167274
37 43.70 ISE 10:57:15 2167270
153 43.70 ISE 10:57:15 2167265
94 43.70 ISE 10:57:27 2167668
153 43.70 ISE 10:57:27 2167666
150 43.70 ISE 10:57:27 2167664
413 43.70 ISE 10:57:36 2167903
150 43.70 ISE 10:58:11 2169138
94 43.70 ISE 10:58:28 2169446
37 43.70 ISE 10:58:28 2169444
60 43.70 ISE 10:58:28 2169442
148 43.70 ISE 10:58:28 2169440
468 43.69 ISE 10:58:43 2169628
152 43.70 ISE 10:59:14 2170044
148 43.70 ISE 10:59:14 2170042
150 43.70 ISE 10:59:14 2170040
150 43.75 ISE 11:00:25 2171155
153 43.75 ISE 11:00:25 2171153
132 43.75 ISE 11:00:25 2171151
449 43.75 ISE 11:00:25 2171149
75 43.72 ISE 11:01:43 2171934
150 43.71 ISE 11:01:43 2171932
151 43.72 ISE 11:01:43 2171940
44 43.72 ISE 11:01:43 2171936
148 43.72 ISE 11:01:43 2171938
48 43.72 ISE 11:01:53 2172073
205 43.72 ISE 11:01:53 2172071
95 43.72 ISE 11:01:53 2172069
156 43.72 ISE 11:03:12 2172746
148 43.72 ISE 11:03:12 2172744
153 43.72 ISE 11:03:12 2172742
150 43.72 ISE 11:03:12 2172740
474 43.72 ISE 11:03:41 2173063
472 43.70 ISE 11:04:24 2173480
55 43.71 ISE 11:05:42 2174330
119 43.71 ISE 11:05:42 2174324
153 43.71 ISE 11:05:42 2174328
148 43.71 ISE 11:05:42 2174326
432 43.70 ISE 11:05:42 2174322
148 43.71 ISE 11:07:39 2175736
42 43.71 ISE 11:07:39 2175734
42 43.71 ISE 11:07:39 2175732
153 43.71 ISE 11:07:39 2175730
150 43.71 ISE 11:07:39 2175726
233 43.71 ISE 11:07:39 2175724
447 43.71 ISE 11:09:16 2176599
292 43.72 ISE 11:09:39 2177014
150 43.72 ISE 11:09:39 2177012
150 43.71 ISE 11:10:46 2177754
150 43.71 ISE 11:10:58 2177871
150 43.71 ISE 11:11:20 2178026
148 43.71 ISE 11:11:20 2178028
150 43.71 ISE 11:11:42 2178201
76 43.71 ISE 11:11:42 2178199
76 43.71 ISE 11:11:42 2178197
150 43.71 ISE 11:12:42 2178816
150 43.71 ISE 11:12:42 2178814
40 43.71 ISE 11:12:42 2178812
150 43.70 ISE 11:12:54 2178904
47 43.69 ISE 11:14:07 2179583
150 43.69 ISE 11:14:07 2179579
8 43.69 ISE 11:14:07 2179577
36 43.69 ISE 11:14:08 2179597
77 43.69 ISE 11:14:17 2179675
174 43.69 ISE 11:14:35 2179841
153 43.69 ISE 11:14:35 2179839
148 43.69 ISE 11:14:35 2179837
232 43.66 ISE 11:15:35 2180409
148 43.66 ISE 11:15:50 2180638
150 43.66 ISE 11:15:50 2180636
422 43.63 ISE 11:16:42 2181066
129 43.61 ISE 11:17:25 2181558
386 43.61 ISE 11:18:11 2181940
176 43.62 ISE 11:19:59 2183209
150 43.68 ISE 11:21:02 2183837
647 43.68 ISE 11:21:02 2183835
464 43.67 ISE 11:21:08 2183954
169 43.66 ISE 11:22:24 2185271
150 43.66 ISE 11:22:24 2185269
387 43.65 ISE 11:22:30 2185370
86 43.65 ISE 11:23:17 2185977
148 43.65 ISE 11:23:17 2185975
150 43.65 ISE 11:23:17 2185973
584 43.62 ISE 11:24:16 2186691
18 43.62 ISE 11:24:19 2186725
148 43.60 ISE 11:24:48 2187062
153 43.60 ISE 11:24:48 2187060
17 43.60 ISE 11:24:48 2187066
132 43.60 ISE 11:24:48 2187064
586 43.58 ISE 11:26:28 2188209
514 43.56 ISE 11:27:34 2188991
148 43.51 ISE 11:29:08 2189979
662 43.50 ISE 11:29:08 2189977
37 43.47 ISE 11:30:28 2190966
580 43.47 ISE 11:30:33 2191010
473 43.47 ISE 11:31:14 2191608
168 43.50 ISE 11:31:57 2192119
307 43.50 ISE 11:31:57 2192117
693 43.52 ISE 11:34:17 2193597
405 43.51 ISE 11:34:22 2193794
295 43.49 ISE 11:35:23 2194527
150 43.49 ISE 11:35:23 2194525
388 43.50 ISE 11:35:23 2194523
451 43.51 ISE 11:39:11 2196913
419 43.51 ISE 11:39:11 2196915
476 43.53 ISE 11:39:40 2197214
67 43.53 ISE 11:40:36 2197797
392 43.53 ISE 11:40:36 2197795
692 43.50 ISE 11:43:13 2198967
197 43.55 ISE 11:46:05 2200440
493 43.55 ISE 11:46:05 2200438
442 43.55 ISE 11:46:05 2200436
433 43.55 ISE 11:46:27 2200716
34 43.56 ISE 11:49:10 2202328
40 43.56 ISE 11:49:10 2202324
36 43.56 ISE 11:49:10 2202322
23 43.56 ISE 11:49:10 2202320
185 43.56 ISE 11:49:11 2202338
71 43.57 ISE 11:49:25 2202561
188 43.57 ISE 11:49:25 2202559
29 43.57 ISE 11:49:25 2202535
57 43.58 ISE 11:49:41 2202780
68 43.58 ISE 11:49:43 2202796
337 43.58 ISE 11:49:48 2202832
563 43.56 ISE 11:49:50 2202844
491 43.54 ISE 11:51:32 2203967
405 43.53 ISE 11:51:38 2204129
404 43.53 ISE 11:52:48 2204826
150 43.52 ISE 11:53:51 2205411
144 43.52 ISE 11:53:51 2205413
174 43.52 ISE 11:53:51 2205415
432 43.50 ISE 11:54:43 2206016
22 43.50 ISE 11:54:43 2206014
687 43.52 ISE 11:56:23 2206983
419 43.53 ISE 11:57:41 2207743
264 43.53 ISE 11:58:49 2208251
150 43.53 ISE 11:58:49 2208249
145 43.52 ISE 11:58:50 2208255
264 43.52 ISE 11:58:50 2208253
18 43.57 ISE 12:01:13 2209735
410 43.57 ISE 12:01:13 2209732
39 43.57 ISE 12:01:13 2209728
93 43.57 ISE 12:01:13 2209726
390 43.55 ISE 12:01:39 2209961
442 43.55 ISE 12:01:39 2209959
125 43.55 ISE 12:01:39 2209957
174 43.56 ISE 12:03:38 2211256
150 43.56 ISE 12:03:38 2211254
309 43.57 ISE 12:04:00 2211413
150 43.57 ISE 12:04:00 2211411
5 43.56 ISE 12:04:24 2211630
402 43.56 ISE 12:04:24 2211628
248 43.55 ISE 12:05:00 2211971
134 43.55 ISE 12:05:00 2211969
42 43.55 ISE 12:06:07 2212639
365 43.55 ISE 12:06:31 2212940
144 43.55 ISE 12:06:31 2212938
18 43.55 ISE 12:06:31 2212936
471 43.53 ISE 12:06:57 2213190
135 43.53 ISE 12:08:48 2213929
682 43.55 ISE 12:09:35 2214350
113 43.55 ISE 12:09:35 2214348
304 43.56 ISE 12:12:03 2215744
150 43.56 ISE 12:12:03 2215742
582 43.56 ISE 12:12:58 2216153
150 43.56 ISE 12:12:58 2216151
45 43.55 ISE 12:13:09 2216353
122 43.55 ISE 12:13:09 2216348
274 43.55 ISE 12:13:10 2216367
421 43.54 ISE 12:14:11 2216906
9 43.54 ISE 12:14:11 2216904
153 43.58 ISE 12:15:56 2218092
476 43.59 ISE 12:15:59 2218410
273 43.59 ISE 12:17:10 2219152
150 43.59 ISE 12:17:10 2219150
42 43.60 ISE 12:19:14 2220191
42 43.60 ISE 12:19:14 2220186
45 43.60 ISE 12:19:20 2220262
183 43.60 ISE 12:19:37 2220494
600 43.60 ISE 12:19:37 2220492
97 43.59 ISE 12:20:25 2220867
419 43.59 ISE 12:20:58 2221048
428 43.59 ISE 12:20:58 2221050
328 43.57 ISE 12:23:35 2222521
357 43.57 ISE 12:23:35 2222519
78 43.57 ISE 12:23:35 2222517
135 43.57 ISE 12:23:35 2222515
150 43.59 ISE 12:24:07 2222768
150 43.59 ISE 12:25:07 2223211
41 43.59 ISE 12:25:07 2223209
292 43.62 ISE 12:26:04 2223887
420 43.62 ISE 12:26:04 2223885
113 43.62 ISE 12:26:04 2223883
27 43.60 ISE 12:27:09 2224453
212 43.61 ISE 12:27:36 2224680
204 43.61 ISE 12:27:36 2224682
356 43.60 ISE 12:28:35 2225215
532 43.62 ISE 12:29:57 2225847
300 43.63 ISE 12:30:34 2226333
110 43.63 ISE 12:30:34 2226331
8 43.63 ISE 12:34:00 2228133
34 43.63 ISE 12:34:00 2228131
74 43.63 ISE 12:34:00 2228129
451 43.63 ISE 12:34:04 2228179
627 43.64 ISE 12:34:04 2228177
100 43.63 ISE 12:34:33 2228376
369 43.63 ISE 12:34:33 2228374
129 43.61 ISE 12:35:31 2229031
338 43.61 ISE 12:35:31 2229033
94 43.62 ISE 12:36:41 2229597
150 43.64 ISE 12:37:33 2230011
159 43.64 ISE 12:37:33 2230009
153 43.64 ISE 12:37:33 2230007
153 43.64 ISE 12:37:34 2230035
150 43.64 ISE 12:37:34 2230033
114 43.63 ISE 12:39:03 2230940
159 43.63 ISE 12:39:03 2230938
153 43.63 ISE 12:39:03 2230936
153 43.62 ISE 12:39:56 2231684
124 43.62 ISE 12:39:56 2231688
159 43.62 ISE 12:39:56 2231686
430 43.63 ISE 12:40:45 2232416
403 43.62 ISE 12:41:40 2232931
191 43.69 ISE 12:43:40 2234508
150 43.69 ISE 12:43:40 2234506
150 43.69 ISE 12:43:40 2234479
443 43.71 ISE 12:44:06 2235047
150 43.69 ISE 12:45:21 2236058
195 43.69 ISE 12:45:21 2236056
80 43.69 ISE 12:45:21 2236054
396 43.69 ISE 12:46:20 2236585
550 43.63 ISE 12:47:54 2237586
55 43.61 ISE 12:49:02 2238349
398 43.61 ISE 12:49:02 2238351
8 43.61 ISE 12:50:41 2239666
191 43.61 ISE 12:50:41 2239664
111 43.61 ISE 12:50:41 2239662
150 43.61 ISE 12:50:41 2239660
176 43.60 ISE 12:50:41 2239657
252 43.60 ISE 12:50:41 2239655
412 43.59 ISE 12:52:01 2240497
403 43.54 ISE 12:53:19 2241011
1 43.55 ISE 12:54:37 2241772
178 43.59 ISE 12:57:07 2243102
588 43.59 ISE 12:57:07 2243104
150 43.59 ISE 12:57:07 2243108
302 43.59 ISE 12:57:07 2243106
42 43.59 ISE 12:57:07 2243110
400 43.58 ISE 12:57:27 2243257
7 43.58 ISE 12:59:55 2244495
6 43.58 ISE 12:59:55 2244493
2 43.58 ISE 12:59:57 2244505
1 43.58 ISE 12:59:58 2244519
74 43.62 ISE 13:00:42 2245012
13 43.62 ISE 13:00:42 2245005
150 43.62 ISE 13:00:42 2245003
337 43.62 ISE 13:00:42 2245001
72 43.63 ISE 13:01:23 2245403
21 43.63 ISE 13:01:23 2245401
254 43.67 ISE 13:01:55 2245655
215 43.67 ISE 13:01:55 2245653
143 43.68 ISE 13:02:25 2245980
226 43.67 ISE 13:02:25 2245978
122 43.68 ISE 13:02:25 2245976
143 43.68 ISE 13:02:25 2245974
159 43.68 ISE 13:02:25 2245972
388 43.63 ISE 13:02:50 2246319
159 43.66 ISE 13:05:46 2247891
150 43.66 ISE 13:05:46 2247889
464 43.66 ISE 13:05:46 2247887
230 43.66 ISE 13:05:53 2247944
150 43.66 ISE 13:05:53 2247942
413 43.67 ISE 13:07:38 2248801
143 43.67 ISE 13:07:41 2248848
150 43.67 ISE 13:07:58 2249020
75 43.67 ISE 13:07:58 2249018
475 43.68 ISE 13:08:32 2249347
469 43.67 ISE 13:08:38 2249412
92 43.68 ISE 13:11:07 2250938
58 43.68 ISE 13:11:07 2250936
275 43.68 ISE 13:11:08 2250946
63 43.68 ISE 13:11:08 2250950
144 43.68 ISE 13:11:08 2250948
269 43.68 ISE 13:11:08 2250944
608 43.67 ISE 13:13:33 2252292
417 43.68 ISE 13:13:33 2252290
457 43.68 ISE 13:15:33 2253743
44 43.69 ISE 13:15:41 2253807
143 43.69 ISE 13:15:41 2253805
126 43.69 ISE 13:15:41 2253803
150 43.69 ISE 13:15:41 2253801
450 43.66 ISE 13:16:37 2254318
81 43.71 ISE 13:19:02 2255558
81 43.71 ISE 13:19:02 2255554
181 43.71 ISE 13:19:02 2255556
121 43.71 ISE 13:19:02 2255551
186 43.71 ISE 13:19:02 2255547
435 43.71 ISE 13:19:02 2255544
421 43.70 ISE 13:19:14 2255711
150 43.70 ISE 13:19:14 2255709
133 43.72 ISE 13:20:26 2256425
395 43.72 ISE 13:21:02 2256745
445 43.71 ISE 13:21:15 2256910
1 43.73 ISE 13:23:52 2258531
20 43.74 ISE 13:24:09 2258690
684 43.75 ISE 13:24:23 2258800
150 43.76 ISE 13:25:14 2259365
385 43.76 ISE 13:25:15 2259378
126 43.76 ISE 13:25:30 2259572
216 43.76 ISE 13:25:30 2259574
150 43.76 ISE 13:25:30 2259570
111 43.76 ISE 13:26:04 2260016
126 43.76 ISE 13:26:04 2260014
150 43.76 ISE 13:26:04 2260012
404 43.75 ISE 13:26:53 2260538
150 43.76 ISE 13:27:34 2260895
16 43.74 ISE 13:27:38 2260943
374 43.74 ISE 13:27:38 2260941
323 43.72 ISE 13:28:56 2261618
113 43.72 ISE 13:28:56 2261616
763 43.71 ISE 13:30:00 2263098
1,484 43.73 ISE 13:31:24 2264464
458 43.71 ISE 13:32:03 2265197
150 43.74 ISE 13:32:16 2265653
441 43.75 ISE 13:32:30 2265835
229 43.75 ISE 13:32:42 2265972
113 43.75 ISE 13:32:42 2265970
223 43.75 ISE 13:33:47 2266904
92 43.75 ISE 13:33:47 2266902
150 43.75 ISE 13:33:47 2266900
126 43.75 ISE 13:33:47 2266898
78 43.75 ISE 13:33:47 2266896
4 43.75 ISE 13:33:47 2266894
441 43.75 ISE 13:33:47 2266892
449 43.74 ISE 13:34:24 2267313
142 43.75 ISE 13:34:43 2267562
105 43.76 ISE 13:35:16 2267921
65 43.77 ISE 13:35:56 2268436
393 43.77 ISE 13:35:56 2268434
298 43.77 ISE 13:35:56 2268432
471 43.77 ISE 13:35:56 2268430
469 43.75 ISE 13:36:47 2269063
92 43.75 ISE 13:36:47 2269061
434 43.74 ISE 13:36:50 2269107
66 43.72 ISE 13:37:51 2269725
135 43.72 ISE 13:38:31 2270166
21 43.73 ISE 13:38:43 2270273
73 43.73 ISE 13:38:43 2270271
96 43.74 ISE 13:38:57 2270449
88 43.74 ISE 13:38:57 2270447
50 43.74 ISE 13:38:57 2270445
185 43.74 ISE 13:38:57 2270441
1 43.74 ISE 13:38:57 2270443
491 43.74 ISE 13:39:04 2270590
125 43.74 ISE 13:39:04 2270588
23 43.74 ISE 13:39:04 2270586
126 43.75 ISE 13:39:04 2270577
150 43.75 ISE 13:39:04 2270575
19 43.73 ISE 13:40:24 2271596
291 43.74 ISE 13:42:24 2272998
159 43.74 ISE 13:42:24 2272996
21 43.74 ISE 13:42:24 2272994
1 43.74 ISE 13:42:24 2272992
60 43.74 ISE 13:42:24 2272988
150 43.74 ISE 13:42:24 2272990
410 43.74 ISE 13:42:24 2272985
91 43.74 ISE 13:42:24 2272983
515 43.75 ISE 13:43:14 2273669
17 43.75 ISE 13:43:14 2273667
302 43.75 ISE 13:43:14 2273665
17 43.75 ISE 13:43:14 2273663
150 43.75 ISE 13:43:14 2273661
55 43.75 ISE 13:43:36 2273876
418 43.75 ISE 13:43:36 2273874
1 43.77 ISE 13:44:56 2274650
150 43.77 ISE 13:44:57 2274656
126 43.77 ISE 13:44:57 2274654
150 43.77 ISE 13:44:57 2274652
215 43.76 ISE 13:45:13 2274884
150 43.76 ISE 13:45:13 2274882
92 43.76 ISE 13:45:13 2274880
612 43.77 ISE 13:47:02 2276151
171 43.77 ISE 13:47:02 2276149
113 43.77 ISE 13:47:02 2276147
522 43.77 ISE 13:47:31 2276523
56 43.80 ISE 13:49:03 2277797
150 43.80 ISE 13:49:07 2277869
771 43.80 ISE 13:49:07 2277871
40 43.79 ISE 13:49:51 2278633
126 43.79 ISE 13:49:51 2278631
126 43.79 ISE 13:49:51 2278629
150 43.79 ISE 13:49:51 2278627
466 43.79 ISE 13:50:55 2279329
13 43.79 ISE 13:50:56 2279360
17 43.79 ISE 13:52:20 2280601
117 43.79 ISE 13:52:20 2280599
92 43.78 ISE 13:52:22 2280698
12 43.78 ISE 13:52:22 2280700
403 43.79 ISE 13:52:22 2280694
102 43.79 ISE 13:52:22 2280692
13 43.79 ISE 13:52:22 2280690
292 43.79 ISE 13:52:22 2280688
217 43.80 ISE 13:53:24 2281539
150 43.80 ISE 13:53:24 2281537
126 43.80 ISE 13:53:24 2281535
100 43.80 ISE 13:53:24 2281533
302 43.80 ISE 13:54:06 2282150
92 43.80 ISE 13:54:06 2282148
396 43.80 ISE 13:54:06 2282139
779 43.81 ISE 13:56:59 2284615
239 43.81 ISE 13:57:03 2284720
10 43.81 ISE 13:57:04 2284741
3 43.81 ISE 13:57:04 2284739
245 43.81 ISE 13:57:04 2284737
73 43.81 ISE 13:57:04 2284735
72 43.81 ISE 13:57:12 2284931
76 43.82 ISE 13:58:23 2285807
345 43.81 ISE 13:58:49 2286274
10 43.81 ISE 13:58:49 2286272
93 43.82 ISE 13:58:49 2286268
126 43.82 ISE 13:58:49 2286266
123 43.82 ISE 13:58:49 2286264
126 43.82 ISE 13:58:49 2286262
80 43.81 ISE 13:58:49 2286260
33 43.81 ISE 13:58:49 2286258
1 43.80 ISE 14:00:44 2288481
195 43.82 ISE 14:02:46 2290383
481 43.82 ISE 14:02:46 2290378
150 43.82 ISE 14:02:46 2290376
150 43.82 ISE 14:02:46 2290370
183 43.82 ISE 14:02:46 2290368
102 43.82 ISE 14:02:46 2290372
329 43.82 ISE 14:02:46 2290374
700 43.82 ISE 14:02:54 2290496
150 43.82 ISE 14:02:54 2290494
134 43.80 ISE 14:03:20 2290965
149 43.80 ISE 14:03:20 2290963
78 43.78 ISE 14:04:25 2292067
150 43.79 ISE 14:04:51 2292503
134 43.79 ISE 14:04:51 2292505
133 43.78 ISE 14:05:09 2292766
207 43.78 ISE 14:05:32 2293221
168 43.78 ISE 14:05:32 2293219
257 43.78 ISE 14:05:32 2293217
150 43.78 ISE 14:05:32 2293215
32 43.73 ISE 14:06:41 2294480
32 43.73 ISE 14:06:41 2294476
18 43.73 ISE 14:06:41 2294474
14 43.73 ISE 14:06:41 2294472
235 43.73 ISE 14:06:41 2294470
32 43.73 ISE 14:06:42 2294484
32 43.73 ISE 14:06:43 2294494
32 43.73 ISE 14:06:44 2294512
32 43.73 ISE 14:06:45 2294514
15 43.73 ISE 14:06:46 2294524
126 43.73 ISE 14:07:24 2295091
150 43.73 ISE 14:07:24 2295089
111 43.73 ISE 14:07:24 2295087
1 43.73 ISE 14:07:24 2295085
72 43.76 ISE 14:08:11 2295896
19 43.76 ISE 14:08:11 2295894
24 43.76 ISE 14:08:11 2295892
150 43.77 ISE 14:09:03 2296733
218 43.77 ISE 14:09:03 2296731
388 43.77 ISE 14:09:03 2296729
81 43.77 ISE 14:09:04 2296829
69 43.77 ISE 14:09:04 2296827
189 43.77 ISE 14:09:07 2296898
457 43.77 ISE 14:09:27 2297300
110 43.77 ISE 14:09:27 2297291
22 43.77 ISE 14:09:27 2297289
73 43.77 ISE 14:10:27 2298370
88 43.77 ISE 14:10:27 2298368
100 43.77 ISE 14:10:27 2298366
150 43.76 ISE 14:10:55 2298861
149 43.76 ISE 14:10:55 2298859
469 43.76 ISE 14:11:40 2299572
71 43.75 ISE 14:12:22 2300292
59 43.75 ISE 14:12:48 2300700
150 43.78 ISE 14:14:47 2302885
146 43.78 ISE 14:15:02 2303146
149 43.78 ISE 14:15:02 2303144
150 43.78 ISE 14:15:02 2303142
257 43.78 ISE 14:15:02 2303140
213 43.78 ISE 14:15:02 2303138
451 43.78 ISE 14:15:02 2303136
456 43.78 ISE 14:15:02 2303134
150 43.78 ISE 14:15:02 2303132
1 43.73 ISE 14:15:54 2303950
105 43.73 ISE 14:16:19 2304317
84 43.73 ISE 14:16:30 2304465
150 43.73 ISE 14:16:30 2304463
149 43.73 ISE 14:16:30 2304459
134 43.73 ISE 14:16:30 2304461
242 43.70 ISE 14:16:51 2304895
150 43.70 ISE 14:16:51 2304893
305 43.68 ISE 14:17:53 2305954
449 43.68 ISE 14:18:12 2306241
129 43.68 ISE 14:18:12 2306239
388 43.68 ISE 14:19:20 2307570
150 43.67 ISE 14:20:02 2308514
383 43.68 ISE 14:20:02 2308512
134 43.66 ISE 14:20:34 2309231
331 43.66 ISE 14:20:34 2309229
150 43.67 ISE 14:21:12 2310084
106 43.67 ISE 14:21:12 2310088
149 43.67 ISE 14:21:12 2310086
253 43.66 ISE 14:22:00 2310797
150 43.66 ISE 14:22:00 2310790
202 43.66 ISE 14:22:00 2310732
215 43.66 ISE 14:22:00 2310723
349 43.65 ISE 14:22:50 2312828
150 43.65 ISE 14:22:50 2312826
442 43.64 ISE 14:23:17 2313437
309 43.61 ISE 14:24:11 2314694
150 43.61 ISE 14:24:11 2314692
150 43.65 ISE 14:24:50 2315265
150 43.64 ISE 14:24:52 2315323
121 43.64 ISE 14:24:52 2315325
72 43.65 ISE 14:25:24 2315936
150 43.65 ISE 14:25:24 2315934
150 43.65 ISE 14:25:24 2315932
41 43.65 ISE 14:25:24 2315925
470 43.61 ISE 14:26:10 2316671
150 43.54 ISE 14:26:36 2317030
150 43.54 ISE 14:26:36 2317028
47 43.54 ISE 14:26:36 2317026
121 43.59 ISE 14:28:14 2318729
95 43.59 ISE 14:28:14 2318727
38 43.59 ISE 14:28:15 2318735
186 43.59 ISE 14:28:15 2318733
186 43.59 ISE 14:28:15 2318731
24 43.61 ISE 14:29:01 2319697
126 43.61 ISE 14:29:01 2319695
288 43.61 ISE 14:29:01 2319682
66 43.61 ISE 14:29:01 2319678
150 43.61 ISE 14:29:20 2320090
150 43.62 ISE 14:29:56 2320939
37 43.62 ISE 14:29:58 2321040
150 43.62 ISE 14:29:58 2321038
150 43.66 ISE 14:30:03 2322683
3 43.66 ISE 14:30:03 2322677
134 43.66 ISE 14:30:03 2322679
150 43.65 ISE 14:30:03 2322681
357 43.65 ISE 14:30:03 2322685
185 43.66 ISE 14:30:03 2322687
87 43.65 ISE 14:30:03 2322689
46 43.64 ISE 14:30:03 2322673
723 43.64 ISE 14:30:03 2322671
391 43.62 ISE 14:30:30 2324003
150 43.62 ISE 14:31:09 2325777
149 43.62 ISE 14:31:09 2325773
134 43.62 ISE 14:31:09 2325775
140 43.61 ISE 14:31:09 2325771
117 43.61 ISE 14:31:09 2325769
47 43.61 ISE 14:31:09 2325767
692 43.61 ISE 14:31:09 2325763
461 43.60 ISE 14:31:28 2326338
321 43.60 ISE 14:31:52 2327045
456 43.60 ISE 14:31:52 2327043
110 43.60 ISE 14:31:52 2327041
479 43.58 ISE 14:32:33 2328356
150 43.57 ISE 14:32:38 2328533
37 43.61 ISE 14:32:53 2329289
197 43.62 ISE 14:33:06 2329873
150 43.62 ISE 14:33:06 2329871
480 43.62 ISE 14:33:06 2329869
547 43.62 ISE 14:33:06 2329867
309 43.61 ISE 14:33:25 2330429
150 43.61 ISE 14:33:25 2330427
37 43.61 ISE 14:33:28 2330512
150 43.61 ISE 14:33:28 2330510
134 43.61 ISE 14:33:28 2330508
149 43.61 ISE 14:33:28 2330506
139 43.60 ISE 14:33:28 2330502
71 43.60 ISE 14:33:28 2330500
150 43.60 ISE 14:33:40 2330901
149 43.60 ISE 14:33:40 2330899
134 43.60 ISE 14:33:40 2330897
170 43.59 ISE 14:34:28 2332355
627 43.59 ISE 14:34:30 2332401
127 43.59 ISE 14:34:30 2332403
150 43.59 ISE 14:34:30 2332405
235 43.59 ISE 14:34:30 2332407
222 43.59 ISE 14:34:30 2332399
14 43.59 ISE 14:34:30 2332397
141 43.61 ISE 14:35:00 2333222
150 43.61 ISE 14:35:00 2333220
134 43.61 ISE 14:35:00 2333218
461 43.62 ISE 14:35:00 2333216
143 43.62 ISE 14:35:00 2333214
469 43.63 ISE 14:35:25 2333788
88 43.66 ISE 14:35:52 2334548
134 43.66 ISE 14:35:52 2334546
127 43.66 ISE 14:35:52 2334544
150 43.66 ISE 14:35:52 2334542
455 43.63 ISE 14:36:02 2334838
449 43.61 ISE 14:36:19 2335372
169 43.60 ISE 14:37:08 2336962
134 43.60 ISE 14:37:08 2336960
127 43.60 ISE 14:37:08 2336958
150 43.60 ISE 14:37:08 2336956
457 43.58 ISE 14:37:22 2337262
402 43.57 ISE 14:37:29 2337515
127 43.61 ISE 14:37:46 2338059
1 43.61 ISE 14:37:49 2338163
436 43.61 ISE 14:37:53 2338309
127 43.62 ISE 14:38:20 2339205
150 43.62 ISE 14:38:20 2339203
134 43.62 ISE 14:38:20 2339207
58 43.61 ISE 14:38:20 2339184
150 43.61 ISE 14:38:20 2339182
59 43.61 ISE 14:38:28 2339525
395 43.61 ISE 14:38:31 2339597
535 43.60 ISE 14:39:16 2340909
127 43.61 ISE 14:39:25 2341198
126 43.61 ISE 14:39:25 2341196
150 43.61 ISE 14:39:25 2341194
387 43.62 ISE 14:40:09 2342500
534 43.62 ISE 14:40:09 2342498
424 43.60 ISE 14:40:23 2343070
127 43.59 ISE 14:40:47 2343754
126 43.59 ISE 14:40:47 2343756
150 43.59 ISE 14:40:47 2343752
127 43.57 ISE 14:41:28 2345147
126 43.57 ISE 14:41:28 2345145
150 43.57 ISE 14:41:28 2345143
388 43.56 ISE 14:41:52 2345876
426 43.56 ISE 14:41:52 2345874
150 43.59 ISE 14:42:03 2346184
126 43.59 ISE 14:42:04 2346195
150 43.59 ISE 14:42:04 2346193
4 43.58 ISE 14:42:21 2346666
390 43.58 ISE 14:42:21 2346664
247 43.53 ISE 14:42:27 2346976
228 43.53 ISE 14:42:27 2346978
337 43.55 ISE 14:43:10 2348277
112 43.55 ISE 14:43:10 2348275
115 43.55 ISE 14:43:26 2348715
409 43.55 ISE 14:43:26 2348708
443 43.53 ISE 14:43:56 2349593
386 43.53 ISE 14:43:56 2349591
127 43.56 ISE 14:44:34 2350735
126 43.56 ISE 14:44:34 2350733
36 43.56 ISE 14:44:34 2350731
37 43.56 ISE 14:44:34 2350729
150 43.56 ISE 14:44:34 2350727
150 43.56 ISE 14:44:34 2350720
28 43.56 ISE 14:44:34 2350718
126 43.56 ISE 14:44:55 2351198
127 43.56 ISE 14:44:55 2351196
150 43.56 ISE 14:44:55 2351194
452 43.55 ISE 14:44:55 2351192
1 43.59 ISE 14:45:43 2352966
150 43.59 ISE 14:45:43 2352963
126 43.59 ISE 14:45:43 2352961
127 43.59 ISE 14:45:43 2352959
126 43.59 ISE 14:45:55 2353165
119 43.59 ISE 14:45:55 2353167
181 43.59 ISE 14:45:55 2353163
419 43.59 ISE 14:46:18 2353834
50 43.59 ISE 14:46:32 2354252
459 43.59 ISE 14:46:37 2354446
415 43.62 ISE 14:47:26 2355781
26 43.64 ISE 14:47:41 2356323
209 43.63 ISE 14:47:41 2356321
150 43.63 ISE 14:47:41 2356319
126 43.63 ISE 14:47:41 2356317
449 43.64 ISE 14:47:41 2356307
150 43.64 ISE 14:48:14 2357440
604 43.63 ISE 14:48:15 2357498
126 43.61 ISE 14:48:55 2358671
127 43.61 ISE 14:48:55 2358673
136 43.61 ISE 14:48:55 2358675
72 43.64 ISE 14:49:24 2359541
127 43.64 ISE 14:49:24 2359537
126 43.64 ISE 14:49:24 2359535
126 43.64 ISE 14:49:24 2359533
127 43.64 ISE 14:49:24 2359531
150 43.64 ISE 14:49:24 2359529
437 43.64 ISE 14:49:53 2360574
126 43.63 ISE 14:49:55 2360612
127 43.63 ISE 14:49:55 2360610
77 43.66 ISE 14:50:54 2362469
154 43.66 ISE 14:50:54 2362466
80 43.66 ISE 14:50:54 2362462
5 43.66 ISE 14:50:54 2362456
150 43.66 ISE 14:50:54 2362460
79 43.66 ISE 14:50:54 2362458
9 43.66 ISE 14:50:56 2362538
150 43.66 ISE 14:50:56 2362533
58 43.66 ISE 14:51:13 2363092
127 43.66 ISE 14:51:13 2363090
126 43.66 ISE 14:51:13 2363088
150 43.66 ISE 14:51:13 2363086
275 43.66 ISE 14:51:27 2363570
70 43.66 ISE 14:51:29 2363683
15 43.66 ISE 14:51:35 2363913
24 43.66 ISE 14:51:36 2364005
392 43.66 ISE 14:51:36 2363982
75 43.66 ISE 14:51:36 2363980
127 43.65 ISE 14:52:08 2365286
126 43.65 ISE 14:52:08 2365284
126 43.65 ISE 14:52:08 2365278
127 43.65 ISE 14:52:08 2365276
126 43.64 ISE 14:52:24 2365756
163 43.64 ISE 14:52:24 2365760
127 43.64 ISE 14:52:24 2365758
127 43.66 ISE 14:53:53 2368751
126 43.66 ISE 14:53:53 2368749
127 43.66 ISE 14:53:53 2368746
126 43.66 ISE 14:53:53 2368742
21 43.66 ISE 14:53:53 2368744
680 43.66 ISE 14:53:53 2368740
343 43.65 ISE 14:54:00 2368925
51 43.65 ISE 14:54:00 2368923
419 43.66 ISE 14:55:20 2371625
152 43.66 ISE 14:55:20 2371623
202 43.66 ISE 14:55:22 2371671
127 43.66 ISE 14:55:23 2371695
126 43.66 ISE 14:55:23 2371693
150 43.66 ISE 14:55:23 2371691
466 43.65 ISE 14:55:36 2372080
387 43.64 ISE 14:55:41 2372230
584 43.64 ISE 14:56:23 2373539
1 43.62 ISE 14:57:32 2375573
150 43.63 ISE 14:57:32 2375575
126 43.63 ISE 14:57:32 2375577
85 43.63 ISE 14:57:32 2375579
89 43.63 ISE 14:57:32 2375581
136 43.65 ISE 14:57:40 2375786
325 43.65 ISE 14:57:48 2376002
163 43.65 ISE 14:57:48 2376000
126 43.65 ISE 14:58:18 2376854
548 43.65 ISE 14:58:18 2376852
126 43.67 ISE 14:59:10 2378517
150 43.67 ISE 14:59:10 2378515
437 43.67 ISE 14:59:10 2378513
253 43.67 ISE 14:59:10 2378511
150 43.67 ISE 14:59:10 2378509
8 43.67 ISE 14:59:10 2378507
219 43.65 ISE 14:59:58 2379934
100 43.65 ISE 14:59:58 2379932
467 43.66 ISE 14:59:58 2379929
37 43.65 ISE 15:00:01 2381250
150 43.65 ISE 15:00:01 2381248
129 43.65 ISE 15:00:55 2384209
463 43.65 ISE 15:00:55 2384207
138 43.65 ISE 15:01:10 2384858
150 43.65 ISE 15:01:10 2384856
126 43.66 ISE 15:01:13 2384947
150 43.66 ISE 15:01:13 2384945
127 43.66 ISE 15:01:13 2384949
24 43.66 ISE 15:01:13 2384943
150 43.66 ISE 15:01:13 2384941
211 43.66 ISE 15:01:13 2384939
126 43.65 ISE 15:01:27 2385420
76 43.65 ISE 15:01:27 2385418
92 43.67 ISE 15:02:13 2387476
150 43.67 ISE 15:02:13 2387474
126 43.67 ISE 15:02:13 2387472
127 43.67 ISE 15:02:13 2387470
127 43.67 ISE 15:02:28 2387971
126 43.67 ISE 15:02:28 2387969
150 43.67 ISE 15:02:28 2387973
127 43.67 ISE 15:02:29 2387987
126 43.67 ISE 15:02:29 2387989
69 43.65 ISE 15:03:06 2389528
254 43.65 ISE 15:03:06 2389526
150 43.65 ISE 15:03:06 2389524
70 43.65 ISE 15:03:06 2389522
150 43.65 ISE 15:03:06 2389520
126 43.65 ISE 15:03:06 2389518
127 43.65 ISE 15:03:06 2389516
450 43.66 ISE 15:03:06 2389513
1 43.65 ISE 15:03:30 2390555
174 43.66 ISE 15:03:32 2390647
423 43.65 ISE 15:04:07 2391846
150 43.65 ISE 15:04:50 2393395
210 43.65 ISE 15:04:50 2393393
80 43.65 ISE 15:04:50 2393397
89 43.65 ISE 15:04:50 2393399
659 43.65 ISE 15:04:58 2393614
375 43.65 ISE 15:04:58 2393612
458 43.63 ISE 15:05:05 2394036
73 43.63 ISE 15:05:37 2395475
5 43.63 ISE 15:05:37 2395472
1 43.63 ISE 15:05:37 2395470
150 43.63 ISE 15:05:39 2395558
127 43.64 ISE 15:06:02 2396389
126 43.64 ISE 15:06:02 2396387
51 43.64 ISE 15:06:02 2396385
116 43.64 ISE 15:06:02 2396379
24 43.64 ISE 15:06:02 2396377
1 43.64 ISE 15:06:02 2396375
207 43.64 ISE 15:06:02 2396373
92 43.64 ISE 15:06:02 2396371
31 43.62 ISE 15:06:09 2396707
150 43.62 ISE 15:06:09 2396705
126 43.62 ISE 15:06:09 2396703
127 43.62 ISE 15:06:09 2396701
623 43.52 ISE 15:07:04 2398495
177 43.52 ISE 15:07:43 2399851
298 43.52 ISE 15:07:43 2399849
619 43.52 ISE 15:07:56 2400257
73 43.54 ISE 15:08:24 2401142
191 43.54 ISE 15:08:27 2401262
184 43.54 ISE 15:08:27 2401259
86 43.54 ISE 15:08:54 2402269
126 43.54 ISE 15:08:54 2402267
127 43.54 ISE 15:08:54 2402265
88 43.54 ISE 15:08:54 2402263
37 43.54 ISE 15:08:54 2402261
177 43.54 ISE 15:09:14 2403001
153 43.56 ISE 15:09:28 2403732
150 43.56 ISE 15:09:28 2403730
105 43.56 ISE 15:09:28 2403728
150 43.56 ISE 15:09:30 2403811
126 43.56 ISE 15:09:30 2403813
177 43.56 ISE 15:09:54 2404707
201 43.56 ISE 15:10:08 2405406
126 43.56 ISE 15:10:08 2405404
30 43.55 ISE 15:10:08 2405402
112 43.54 ISE 15:10:51 2406988
15 43.59 ISE 15:11:08 2407644
126 43.59 ISE 15:11:08 2407642
127 43.59 ISE 15:11:08 2407640
150 43.59 ISE 15:11:08 2407638
462 43.59 ISE 15:11:09 2407681
418 43.58 ISE 15:11:22 2408148
126 43.58 ISE 15:11:29 2408375
127 43.58 ISE 15:11:29 2408373
43 43.58 ISE 15:11:29 2408377
165 43.58 ISE 15:11:29 2408371
17 43.60 ISE 15:12:23 2410454
163 43.60 ISE 15:12:23 2410452
127 43.60 ISE 15:12:23 2410450
150 43.60 ISE 15:12:23 2410448
116 43.60 ISE 15:12:24 2410466
15 43.60 ISE 15:12:26 2410582
127 43.60 ISE 15:12:26 2410580
126 43.60 ISE 15:12:26 2410578
168 43.60 ISE 15:12:26 2410576
127 43.58 ISE 15:13:02 2411654
126 43.58 ISE 15:13:02 2411652
150 43.58 ISE 15:13:02 2411656
30 43.58 ISE 15:13:02 2411658
428 43.57 ISE 15:13:18 2412187
84 43.57 ISE 15:13:44 2413397
385 43.56 ISE 15:13:49 2413550
387 43.56 ISE 15:13:49 2413548
443 43.57 ISE 15:14:18 2414486
427 43.57 ISE 15:14:31 2414997
262 43.56 ISE 15:15:15 2416825
246 43.57 ISE 15:15:15 2416799
126 43.57 ISE 15:15:15 2416797
167 43.56 ISE 15:15:16 2416839
469 43.56 ISE 15:15:58 2418316
2 43.57 ISE 15:16:31 2419553
81 43.57 ISE 15:16:31 2419545
374 43.57 ISE 15:16:31 2419543
235 43.57 ISE 15:17:12 2421240
127 43.57 ISE 15:17:12 2421238
126 43.57 ISE 15:17:12 2421236
448 43.57 ISE 15:17:12 2421219
20 43.57 ISE 15:18:13 2423347
223 43.57 ISE 15:18:13 2423345
127 43.57 ISE 15:18:13 2423343
126 43.57 ISE 15:18:13 2423341
126 43.58 ISE 15:18:32 2424158
127 43.58 ISE 15:18:32 2424156
210 43.58 ISE 15:18:32 2424160
449 43.57 ISE 15:18:49 2424766
32 43.57 ISE 15:19:19 2426219
27 43.57 ISE 15:19:19 2426217
401 43.57 ISE 15:19:19 2426215
1 43.59 ISE 15:19:33 2426692
468 43.58 ISE 15:19:38 2426861
97 43.58 ISE 15:19:38 2426859
452 43.58 ISE 15:20:04 2427901
16 43.58 ISE 15:20:04 2427899
318 43.57 ISE 15:20:43 2429211
81 43.57 ISE 15:20:43 2429209
127 43.57 ISE 15:20:45 2429234
113 43.57 ISE 15:20:45 2429232
123 43.57 ISE 15:20:45 2429230
447 43.56 ISE 15:20:45 2429228
468 43.54 ISE 15:22:34 2432374
12 43.54 ISE 15:22:34 2432372
691 43.54 ISE 15:22:34 2432370
621 43.55 ISE 15:23:05 2433122
140 43.55 ISE 15:23:45 2434252
269 43.55 ISE 15:23:45 2434254
126 43.55 ISE 15:23:45 2434250
312 43.55 ISE 15:23:45 2434248
150 43.55 ISE 15:23:45 2434246
132 43.56 ISE 15:25:02 2436440
165 43.56 ISE 15:25:02 2436422
114 43.56 ISE 15:25:07 2436726
1 43.56 ISE 15:25:07 2436724
79 43.56 ISE 15:25:09 2436775
88 43.57 ISE 15:25:11 2437118
204 43.57 ISE 15:25:11 2437120
63 43.57 ISE 15:25:11 2437116
103 43.57 ISE 15:25:11 2437114
266 43.56 ISE 15:25:29 2438080
458 43.56 ISE 15:25:29 2438082
365 43.56 ISE 15:26:37 2440094
108 43.56 ISE 15:26:37 2440092
38 43.56 ISE 15:26:37 2440090
5 43.56 ISE 15:26:37 2440088
81 43.56 ISE 15:26:37 2440086
175 43.56 ISE 15:26:37 2440084
158 43.56 ISE 15:26:37 2440082
387 43.55 ISE 15:27:23 2441539
287 43.55 ISE 15:28:23 2442993
591 43.56 ISE 15:28:38 2443642
503 43.56 ISE 15:28:38 2443638
150 43.56 ISE 15:28:38 2443640
308 43.56 ISE 15:28:38 2443636
1 43.55 ISE 15:28:45 2443912
388 43.55 ISE 15:28:45 2443908
106 43.50 ISE 15:30:05 2446579
80 43.50 ISE 15:30:05 2446577
36 43.50 ISE 15:30:05 2446575
121 43.50 ISE 15:30:05 2446573
9 43.50 ISE 15:30:05 2446571
126 43.50 ISE 15:30:05 2446569
11 43.50 ISE 15:30:05 2446567
26 43.50 ISE 15:30:05 2446564
408 43.50 ISE 15:30:18 2447164
1 43.51 ISE 15:30:18 2447160
130 43.51 ISE 15:30:18 2447162
98 43.51 ISE 15:30:18 2447156
197 43.51 ISE 15:30:18 2447153
120 43.51 ISE 15:30:18 2447151
256 43.51 ISE 15:30:59 2448456
465 43.51 ISE 15:30:59 2448454
393 43.53 ISE 15:31:46 2449894
197 43.58 ISE 15:32:12 2450707
137 43.58 ISE 15:32:12 2450709
140 43.58 ISE 15:32:12 2450705
120 43.58 ISE 15:32:12 2450702
46 43.58 ISE 15:32:12 2450684
81 43.58 ISE 15:32:12 2450682
150 43.58 ISE 15:32:12 2450680
150 43.58 ISE 15:32:12 2450678
418 43.58 ISE 15:32:45 2451759
243 43.57 ISE 15:33:13 2452579
219 43.57 ISE 15:33:13 2452577
401 43.57 ISE 15:33:13 2452569
71 43.57 ISE 15:33:13 2452567
139 43.53 ISE 15:34:38 2455732
119 43.53 ISE 15:34:38 2455730
441 43.54 ISE 15:34:50 2456062
903 43.54 ISE 15:34:50 2456060
158 43.54 ISE 15:34:50 2456058
63 43.54 ISE 15:34:50 2456056
409 43.54 ISE 15:35:39 2457519
136 43.56 ISE 15:36:13 2458667
150 43.56 ISE 15:36:14 2458697
78 43.56 ISE 15:36:52 2459780
86 43.56 ISE 15:36:52 2459778
219 43.56 ISE 15:36:52 2459776
197 43.56 ISE 15:36:52 2459774
270 43.55 ISE 15:36:52 2459771
185 43.55 ISE 15:36:52 2459769
179 43.56 ISE 15:36:52 2459755
150 43.56 ISE 15:37:52 2461502
532 43.56 ISE 15:37:52 2461500
197 43.58 ISE 15:38:15 2462152
37 43.58 ISE 15:38:15 2462150
5 43.58 ISE 15:38:15 2462156
219 43.58 ISE 15:38:15 2462154
1 43.58 ISE 15:38:24 2462340
68 43.58 ISE 15:38:24 2462338
219 43.58 ISE 15:38:27 2462477
34 43.57 ISE 15:38:35 2462654
400 43.57 ISE 15:38:35 2462652
679 43.57 ISE 15:39:46 2464850
122 43.57 ISE 15:39:46 2464848
320 43.56 ISE 15:39:55 2465108
270 43.56 ISE 15:40:04 2465381
464 43.59 ISE 15:41:05 2467413
123 43.59 ISE 15:41:13 2467805
255 43.59 ISE 15:41:14 2467841
146 43.59 ISE 15:41:14 2467839
51 43.59 ISE 15:41:50 2468966
430 43.61 ISE 15:42:22 2469874
645 43.62 ISE 15:42:22 2469872
40 43.62 ISE 15:42:24 2469917
89 43.62 ISE 15:42:24 2469915
239 43.64 ISE 15:42:48 2470813
212 43.64 ISE 15:42:48 2470811
363 43.63 ISE 15:43:01 2471181
150 43.63 ISE 15:43:01 2471179
29 43.63 ISE 15:43:01 2471177
161 43.65 ISE 15:43:59 2472888
247 43.65 ISE 15:43:59 2472886
150 43.65 ISE 15:43:59 2472884
343 43.65 ISE 15:43:59 2472880
243 43.65 ISE 15:43:59 2472882
125 43.64 ISE 15:44:31 2473968
274 43.64 ISE 15:44:31 2473966
144 43.64 ISE 15:44:31 2473964
453 43.66 ISE 15:45:31 2476232
408 43.66 ISE 15:45:44 2476679
33 43.66 ISE 15:45:44 2476677
401 43.66 ISE 15:45:44 2476675
422 43.65 ISE 15:46:19 2477619
150 43.65 ISE 15:46:19 2477617
618 43.66 ISE 15:47:25 2479706
197 43.66 ISE 15:47:30 2479863
247 43.66 ISE 15:47:30 2479861
470 43.65 ISE 15:47:58 2480674
336 43.66 ISE 15:48:24 2481451
74 43.66 ISE 15:48:24 2481449
280 43.65 ISE 15:48:55 2482427
150 43.65 ISE 15:48:55 2482425
65 43.66 ISE 15:48:55 2482355
352 43.66 ISE 15:48:55 2482319
199 43.66 ISE 15:50:21 2484879
150 43.67 ISE 15:50:42 2485495
187 43.67 ISE 15:50:42 2485499
121 43.67 ISE 15:50:42 2485497
231 43.67 ISE 15:50:42 2485491
917 43.67 ISE 15:50:42 2485493
702 43.70 ISE 15:51:59 2487842
359 43.70 ISE 15:51:59 2487840
752 43.74 ISE 15:52:33 2489024
39 43.74 ISE 15:52:33 2489022
416 43.74 ISE 15:52:59 2489716
73 43.72 ISE 15:53:24 2490564
358 43.72 ISE 15:53:24 2490562
351 43.71 ISE 15:53:38 2490921
90 43.71 ISE 15:53:38 2490919
344 43.70 ISE 15:55:00 2493239
87 43.70 ISE 15:55:00 2493241
310 43.70 ISE 15:55:00 2493243
150 43.70 ISE 15:55:00 2493245
310 43.69 ISE 15:55:42 2494648
344 43.69 ISE 15:55:42 2494646
409 43.69 ISE 15:55:42 2494644
601 43.71 ISE 15:56:27 2495854
150 43.71 ISE 15:56:42 2496206
150 43.71 ISE 15:56:42 2496200
392 43.72 ISE 15:57:03 2496695
512 43.72 ISE 15:57:32 2497484
813 43.74 ISE 15:58:19 2498649
344 43.74 ISE 15:59:03 2499744
141 43.74 ISE 15:59:03 2499746
470 43.74 ISE 15:59:03 2499741
127 43.73 ISE 15:59:39 2500864
344 43.73 ISE 15:59:39 2500862
427 43.73 ISE 15:59:39 2500860
106 43.75 ISE 16:00:30 2504190
184 43.76 ISE 16:00:45 2504752
232 43.76 ISE 16:00:45 2504750
320 43.76 ISE 16:00:45 2504744
347 43.76 ISE 16:00:45 2504742
31 43.75 ISE 16:01:17 2506075
61 43.75 ISE 16:01:17 2506073
464 43.76 ISE 16:01:20 2506211
384 43.76 ISE 16:01:41 2506798
150 43.75 ISE 16:01:46 2506948
281 43.75 ISE 16:01:51 2507069
7 43.74 ISE 16:02:45 2508741
517 43.74 ISE 16:02:45 2508739
169 43.73 ISE 16:03:05 2509241
424 43.73 ISE 16:03:05 2509239
150 43.76 ISE 16:03:34 2509943
287 43.76 ISE 16:03:34 2509941
246 43.76 ISE 16:03:34 2509939
471 43.77 ISE 16:04:11 2511053
118 43.77 ISE 16:04:11 2511051
310 43.76 ISE 16:04:12 2511072
128 43.76 ISE 16:04:12 2511074
57 43.76 ISE 16:05:19 2513216
310 43.76 ISE 16:05:19 2513214
344 43.76 ISE 16:05:19 2513212
350 43.76 ISE 16:05:19 2513208
112 43.76 ISE 16:05:19 2513210
426 43.75 ISE 16:06:15 2515027
402 43.75 ISE 16:06:17 2515101
693 43.75 ISE 16:07:02 2516308
142 43.75 ISE 16:07:02 2516300
269 43.75 ISE 16:07:02 2516298
747 43.78 ISE 16:08:08 2518859
139 43.78 ISE 16:08:08 2518857
112 43.78 ISE 16:08:08 2518855
150 43.77 ISE 16:08:10 2519004
254 43.77 ISE 16:08:13 2519371
385 43.77 ISE 16:08:46 2520549
2 43.76 ISE 16:08:57 2520863
42 43.76 ISE 16:08:57 2520861
40 43.76 ISE 16:08:57 2520859
198 43.76 ISE 16:08:57 2520856
45 43.76 ISE 16:08:57 2520854
272 43.79 ISE 16:09:36 2522291
122 43.79 ISE 16:09:36 2522289
266 43.79 ISE 16:10:11 2523869
185 43.79 ISE 16:10:11 2523867
472 43.79 ISE 16:10:11 2523865
344 43.79 ISE 16:11:11 2526307
82 43.79 ISE 16:11:11 2526305
39 43.79 ISE 16:11:11 2526303
310 43.79 ISE 16:11:11 2526309
82 43.79 ISE 16:11:11 2526311
446 43.77 ISE 16:11:17 2526504
310 43.78 ISE 16:12:03 2527997
38 43.78 ISE 16:12:03 2527995
421 43.79 ISE 16:12:18 2529152
24 43.79 ISE 16:12:18 2529150
418 43.79 ISE 16:13:22 2531334
310 43.82 ISE 16:14:01 2532598
82 43.82 ISE 16:14:01 2532600
321 43.82 ISE 16:14:01 2532594
400 43.82 ISE 16:14:01 2532592
237 43.82 ISE 16:14:01 2532590
315 43.80 ISE 16:14:35 2534426
150 43.80 ISE 16:14:35 2534424
87 43.84 ISE 16:16:17 2538470
257 43.84 ISE 16:16:17 2538468
310 43.84 ISE 16:16:17 2538466
934 43.84 ISE 16:16:46 2539317
424 43.84 ISE 16:16:46 2539315
633 43.84 ISE 16:16:46 2539313
298 43.82 ISE 16:17:03 2540053
150 43.82 ISE 16:17:03 2540051
210 43.83 ISE 16:17:26 2540670
257 43.83 ISE 16:17:26 2540668
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 POSNKABKCBKDBQBRecent 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