REG - CRH PLC - Transaction in Own Shares
28/04/2023 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:20230428:nRSb7726Xa&default-theme=true
RNS Number : 7726X CRH PLC 28 April 2023
28(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 27(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: 292,999 100,192
Highest price paid per share: €43.8500 GBp 3,885.0000
Lowest price paid per share: €43.0400 GBp 3,817.0000
Volume weighted average price paid: €43.4866 GBp 3,847.4435
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 14,357,676 of its
ordinary shares in treasury which represents 1.909% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 737,782,662 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 27(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: 27/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.4866 292,999
London Stock Exchange (XLON) GBp 3,847.4435 100,192
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
3 3,880 LSE 08:02:14 1659122
300 3,880 LSE 08:02:14 1659120
293 3,879 LSE 08:02:30 1659502
255 3,885 LSE 08:03:06 1660374
144 3,885 LSE 08:03:06 1660372
260 3,884 LSE 08:03:06 1660370
300 3,880 LSE 08:03:10 1660504
77 3,880 LSE 08:03:10 1660502
298 3,878 LSE 08:03:13 1660617
320 3,878 LSE 08:03:13 1660615
82 3,866 LSE 08:03:59 1661890
200 3,866 LSE 08:03:59 1661888
264 3,873 LSE 08:05:09 1664116
44 3,873 LSE 08:05:24 1664662
276 3,873 LSE 08:05:24 1664660
201 3,869 LSE 08:05:25 1664715
109 3,869 LSE 08:05:25 1664713
274 3,868 LSE 08:05:26 1664750
275 3,861 LSE 08:05:49 1665393
271 3,860 LSE 08:06:49 1667137
282 3,851 LSE 08:07:51 1668736
10 3,851 LSE 08:07:51 1668734
277 3,852 LSE 08:08:32 1670035
258 3,847 LSE 08:08:39 1670222
286 3,853 LSE 08:10:03 1673019
232 3,858 LSE 08:11:16 1675222
93 3,858 LSE 08:11:16 1675220
93 3,857 LSE 08:11:17 1675256
311 3,857 LSE 08:11:45 1676015
181 3,857 LSE 08:11:45 1676013
80 3,857 LSE 08:11:45 1676011
282 3,857 LSE 08:11:45 1676008
258 3,857 LSE 08:11:45 1676002
58 3,854 LSE 08:12:55 1677773
85 3,854 LSE 08:12:55 1677771
85 3,853 LSE 08:12:55 1677769
85 3,853 LSE 08:12:55 1677767
213 3,854 LSE 08:12:55 1677765
80 3,854 LSE 08:12:55 1677763
6 3,868 LSE 08:14:45 1680492
287 3,868 LSE 08:14:45 1680494
183 3,867 LSE 08:14:48 1680578
93 3,867 LSE 08:14:48 1680576
277 3,865 LSE 08:14:54 1680689
61 3,870 LSE 08:16:02 1682642
108 3,870 LSE 08:16:02 1682640
93 3,870 LSE 08:16:02 1682638
216 3,865 LSE 08:16:37 1683476
50 3,865 LSE 08:16:37 1683474
280 3,867 LSE 08:16:37 1683472
85 3,870 LSE 08:18:47 1686637
46 3,870 LSE 08:18:47 1686635
85 3,870 LSE 08:18:47 1686633
225 3,869 LSE 08:18:47 1686629
56 3,869 LSE 08:18:47 1686631
16 3,870 LSE 08:20:10 1688650
300 3,870 LSE 08:20:10 1688648
279 3,862 LSE 08:21:09 1690311
291 3,867 LSE 08:23:30 1693685
85 3,863 LSE 08:27:21 1699103
48 3,863 LSE 08:27:21 1699101
85 3,863 LSE 08:27:21 1699105
81 3,863 LSE 08:27:21 1699107
301 3,863 LSE 08:27:21 1699099
239 3,860 LSE 08:30:14 1703254
38 3,860 LSE 08:30:14 1703252
270 3,859 LSE 08:30:49 1704351
143 3,854 LSE 08:32:42 1706971
139 3,854 LSE 08:32:42 1706969
122 3,855 LSE 08:34:01 1709049
38 3,855 LSE 08:34:01 1709047
45 3,855 LSE 08:34:01 1709045
110 3,855 LSE 08:34:01 1709043
19 3,855 LSE 08:34:01 1709041
300 3,855 LSE 08:34:01 1709039
274 3,857 LSE 08:37:17 1714381
88 3,861 LSE 08:40:39 1719994
47 3,861 LSE 08:40:39 1719992
38 3,861 LSE 08:40:39 1719986
85 3,861 LSE 08:40:39 1719990
38 3,861 LSE 08:40:39 1719988
90 3,865 LSE 08:42:02 1722254
53 3,865 LSE 08:42:02 1722252
85 3,865 LSE 08:42:02 1722250
85 3,865 LSE 08:42:02 1722248
264 3,864 LSE 08:42:02 1722246
146 3,862 LSE 08:50:06 1735413
142 3,862 LSE 08:50:06 1735411
260 3,859 LSE 08:50:20 1735911
113 3,869 LSE 08:58:06 1749420
155 3,869 LSE 08:58:06 1749422
52 3,864 LSE 09:03:12 1756221
240 3,864 LSE 09:03:12 1756219
283 3,862 LSE 09:05:56 1760092
20 3,860 LSE 09:07:59 1762631
300 3,860 LSE 09:07:59 1762629
303 3,858 LSE 09:11:49 1770327
83 3,863 LSE 09:15:06 1774688
86 3,863 LSE 09:15:06 1774686
54 3,863 LSE 09:15:06 1774690
47 3,863 LSE 09:15:06 1774692
302 3,862 LSE 09:15:06 1774682
4 3,862 LSE 09:15:06 1774684
301 3,861 LSE 09:17:41 1778107
158 3,866 LSE 09:19:08 1780127
134 3,866 LSE 09:19:08 1780125
308 3,865 LSE 09:21:55 1783661
292 3,860 LSE 09:28:31 1792519
286 3,857 LSE 09:34:55 1801079
300 3,859 LSE 09:38:27 1806472
2 3,859 LSE 09:38:27 1806474
548 3,856 LSE 09:52:46 1826206
52 3,856 LSE 09:52:46 1826204
86 3,856 LSE 09:52:46 1826198
51 3,856 LSE 09:52:46 1826196
90 3,856 LSE 09:52:46 1826200
38 3,856 LSE 09:52:46 1826202
98 3,856 LSE 09:56:31 1830117
38 3,856 LSE 09:56:31 1830119
22 3,856 LSE 09:56:31 1830121
117 3,856 LSE 09:56:31 1830123
100 3,856 LSE 09:56:31 1830115
200 3,856 LSE 09:56:31 1830113
276 3,856 LSE 09:56:31 1830107
98 3,851 LSE 09:56:43 1830350
273 3,854 LSE 09:59:22 1832913
281 3,861 LSE 10:02:37 1837131
271 3,862 LSE 10:03:16 1838024
297 3,862 LSE 10:03:16 1838020
309 3,860 LSE 10:03:26 1838330
10 3,858 LSE 10:04:27 1839497
300 3,858 LSE 10:04:27 1839495
13 3,857 LSE 10:06:21 1842208
300 3,857 LSE 10:06:21 1842204
294 3,864 LSE 10:07:39 1843652
27 3,864 LSE 10:08:13 1844324
273 3,864 LSE 10:08:13 1844322
10 3,859 LSE 10:12:11 1848970
300 3,859 LSE 10:12:11 1848968
260 3,858 LSE 10:12:21 1849122
29 3,858 LSE 10:12:21 1849120
309 3,858 LSE 10:13:21 1850199
241 3,858 LSE 10:14:41 1851707
25 3,858 LSE 10:14:41 1851705
248 3,858 LSE 10:14:41 1851646
52 3,858 LSE 10:14:41 1851648
269 3,855 LSE 10:16:23 1853564
319 3,854 LSE 10:16:57 1854060
74 3,854 LSE 10:18:59 1856077
243 3,854 LSE 10:18:59 1856075
282 3,852 LSE 10:21:36 1859242
279 3,851 LSE 10:26:07 1863894
19 3,851 LSE 10:26:07 1863896
311 3,849 LSE 10:26:11 1863956
272 3,850 LSE 10:30:24 1868762
21 3,850 LSE 10:30:24 1868758
298 3,851 LSE 10:30:24 1868754
278 3,842 LSE 10:32:54 1871777
168 3,847 LSE 10:37:07 1876430
46 3,847 LSE 10:37:07 1876428
38 3,847 LSE 10:37:07 1876426
33 3,847 LSE 10:37:07 1876424
91 3,847 LSE 10:37:07 1876418
90 3,847 LSE 10:37:07 1876420
59 3,847 LSE 10:37:07 1876422
46 3,847 LSE 10:37:07 1876416
32 3,847 LSE 10:37:07 1876414
275 3,847 LSE 10:37:07 1876412
269 3,848 LSE 10:40:41 1881873
270 3,846 LSE 10:45:25 1886876
380 3,847 LSE 10:48:52 1890852
38 3,847 LSE 10:48:52 1890850
316 3,847 LSE 10:48:52 1890848
276 3,848 LSE 10:52:36 1894600
41 3,846 LSE 10:53:23 1895470
236 3,846 LSE 10:53:23 1895468
296 3,847 LSE 10:53:23 1895466
320 3,845 LSE 10:55:34 1897861
480 3,846 LSE 10:55:34 1897855
120 3,846 LSE 10:55:34 1897857
48 3,846 LSE 10:55:34 1897859
310 3,846 LSE 10:55:34 1897848
40 3,846 LSE 10:55:34 1897846
277 3,846 LSE 10:55:34 1897844
63 3,842 LSE 10:55:56 1898285
2 3,842 LSE 10:55:56 1898283
255 3,842 LSE 10:55:56 1898281
85 3,840 LSE 10:56:30 1898887
86 3,840 LSE 10:56:30 1898889
47 3,840 LSE 10:56:30 1898891
74 3,840 LSE 10:56:30 1898893
39 3,839 LSE 10:56:30 1898885
49 3,839 LSE 10:56:30 1898883
169 3,839 LSE 10:56:30 1898881
43 3,839 LSE 10:58:58 1902315
269 3,839 LSE 10:58:58 1902313
264 3,839 LSE 11:00:08 1903315
184 3,838 LSE 11:00:09 1903352
115 3,838 LSE 11:00:09 1903350
312 3,836 LSE 11:00:11 1903379
265 3,835 LSE 11:02:09 1904593
300 3,833 LSE 11:03:06 1905274
10 3,833 LSE 11:03:06 1905276
3 3,837 LSE 11:05:03 1906694
84 3,835 LSE 11:05:47 1907123
304 3,836 LSE 11:05:47 1907103
89 3,837 LSE 11:05:47 1907097
84 3,837 LSE 11:05:47 1907095
86 3,837 LSE 11:05:47 1907093
52 3,837 LSE 11:05:47 1907091
300 3,837 LSE 11:05:47 1907089
298 3,833 LSE 11:06:29 1907673
260 3,832 LSE 11:08:03 1908632
289 3,829 LSE 11:09:24 1909765
231 3,827 LSE 11:10:48 1910848
37 3,827 LSE 11:10:48 1910846
308 3,824 LSE 11:13:19 1912309
17 3,824 LSE 11:13:19 1912307
85 3,824 LSE 11:13:19 1912305
177 3,824 LSE 11:13:19 1912303
77 3,818 LSE 11:13:30 1912454
121 3,818 LSE 11:13:42 1912567
1 3,818 LSE 11:14:03 1912752
110 3,818 LSE 11:14:03 1912742
19 3,818 LSE 11:14:31 1912976
400 3,818 LSE 11:14:31 1912974
51 3,818 LSE 11:14:31 1912972
46 3,819 LSE 11:17:44 1915106
260 3,818 LSE 11:17:47 1915153
270 3,817 LSE 11:18:14 1915403
271 3,817 LSE 11:18:14 1915392
7 3,824 LSE 11:20:47 1917022
197 3,824 LSE 11:20:47 1917020
128 3,824 LSE 11:20:47 1917024
49 3,824 LSE 11:20:49 1917043
84 3,824 LSE 11:20:49 1917041
86 3,824 LSE 11:20:49 1917039
230 3,823 LSE 11:20:49 1917037
311 3,825 LSE 11:22:53 1918414
316 3,831 LSE 11:23:43 1919014
143 3,830 LSE 11:23:44 1919018
155 3,830 LSE 11:23:44 1919020
167 3,829 LSE 11:23:45 1919056
124 3,829 LSE 11:23:45 1919054
276 3,835 LSE 11:24:33 1919510
317 3,835 LSE 11:24:35 1919518
92 3,834 LSE 11:24:36 1919530
58 3,834 LSE 11:24:36 1919528
53 3,834 LSE 11:24:36 1919526
112 3,834 LSE 11:24:36 1919524
181 3,834 LSE 11:24:36 1919522
106 3,834 LSE 11:25:12 1919871
168 3,834 LSE 11:25:12 1919869
310 3,831 LSE 11:25:15 1919906
272 3,833 LSE 11:25:15 1919904
169 3,825 LSE 11:27:53 1921309
123 3,825 LSE 11:27:53 1921307
88 3,824 LSE 11:28:08 1921421
204 3,824 LSE 11:28:08 1921419
386 3,830 LSE 11:30:40 1922921
1,116 3,832 LSE 11:31:33 1923383
257 3,830 LSE 11:34:24 1924851
176 3,831 LSE 11:38:27 1927237
1 3,834 LSE 11:39:39 1928171
293 3,834 LSE 11:39:39 1928169
267 3,835 LSE 11:43:19 1930215
17 3,835 LSE 11:43:19 1930213
108 3,834 LSE 11:43:31 1930355
192 3,834 LSE 11:43:31 1930353
89 3,833 LSE 11:44:38 1930997
28 3,833 LSE 11:44:38 1931001
101 3,833 LSE 11:44:38 1930999
51 3,833 LSE 11:44:38 1930995
322 3,833 LSE 11:44:38 1930993
149 3,836 LSE 11:45:43 1931652
12 3,836 LSE 11:45:43 1931650
284 3,835 LSE 11:45:53 1931719
13 3,835 LSE 11:51:24 1934568
256 3,835 LSE 11:51:24 1934566
261 3,834 LSE 11:51:34 1934675
50 3,834 LSE 11:51:34 1934673
319 3,835 LSE 11:51:34 1934671
285 3,837 LSE 11:54:48 1936478
295 3,837 LSE 11:54:48 1936476
64 3,837 LSE 11:54:48 1936474
241 3,837 LSE 11:54:48 1936472
281 3,835 LSE 11:57:08 1937791
207 3,834 LSE 11:57:12 1937827
54 3,834 LSE 11:57:12 1937825
94 3,836 LSE 11:59:53 1939513
99 3,836 LSE 11:59:53 1939515
30 3,836 LSE 11:59:53 1939517
311 3,835 LSE 11:59:53 1939519
47 3,836 LSE 11:59:53 1939511
49 3,835 LSE 11:59:53 1939509
295 3,836 LSE 11:59:53 1939507
261 3,833 LSE 11:59:56 1939564
1 3,835 LSE 12:00:52 1940257
52 3,837 LSE 12:01:39 1940704
100 3,837 LSE 12:01:39 1940702
86 3,837 LSE 12:01:39 1940706
99 3,837 LSE 12:01:39 1940708
76 3,837 LSE 12:01:39 1940700
219 3,837 LSE 12:01:39 1940698
42 3,837 LSE 12:01:39 1940696
238 3,837 LSE 12:01:39 1940694
164 3,835 LSE 12:02:02 1940950
123 3,837 LSE 12:02:02 1940942
151 3,837 LSE 12:02:02 1940940
148 3,835 LSE 12:02:03 1940986
120 3,833 LSE 12:02:14 1941136
306 3,834 LSE 12:03:11 1941791
307 3,832 LSE 12:03:41 1941984
303 3,830 LSE 12:07:46 1944114
15 3,830 LSE 12:07:46 1944110
248 3,830 LSE 12:07:46 1944112
48 3,830 LSE 12:10:42 1945764
205 3,830 LSE 12:10:42 1945762
53 3,830 LSE 12:10:42 1945760
92 3,832 LSE 12:11:43 1946304
99 3,832 LSE 12:11:43 1946296
94 3,832 LSE 12:11:43 1946298
54 3,832 LSE 12:11:43 1946300
39 3,832 LSE 12:11:43 1946302
3 3,833 LSE 12:11:43 1946314
166 3,832 LSE 12:11:43 1946306
94 3,833 LSE 12:11:43 1946312
38 3,832 LSE 12:11:43 1946308
99 3,833 LSE 12:11:43 1946310
175 3,831 LSE 12:11:43 1946294
127 3,831 LSE 12:11:43 1946292
140 3,828 LSE 12:15:39 1948373
158 3,828 LSE 12:15:39 1948371
303 3,831 LSE 12:18:30 1949828
261 3,830 LSE 12:19:09 1950191
400 3,838 LSE 12:30:22 1956700
53 3,840 LSE 12:36:01 1959909
100 3,840 LSE 12:36:01 1959907
183 3,840 LSE 12:36:01 1959905
10 3,840 LSE 12:36:01 1959903
86 3,840 LSE 12:36:01 1959901
54 3,841 LSE 12:39:21 1961594
192 3,840 LSE 12:39:21 1961592
78 3,840 LSE 12:39:21 1961590
150 3,840 LSE 12:39:29 1961702
149 3,840 LSE 12:39:29 1961704
275 3,839 LSE 12:40:48 1962453
257 3,842 LSE 12:45:21 1965104
52 3,842 LSE 12:45:21 1965102
65 3,839 LSE 12:50:05 1967913
86 3,839 LSE 12:50:05 1967911
46 3,839 LSE 12:50:05 1967909
86 3,839 LSE 12:50:05 1967907
123 3,840 LSE 12:54:02 1969872
184 3,840 LSE 12:55:03 1970350
298 3,841 LSE 12:57:31 1971698
14 3,840 LSE 12:58:06 1972046
201 3,840 LSE 12:58:50 1972422
70 3,840 LSE 12:58:50 1972420
262 3,841 LSE 13:00:14 1973388
90 3,840 LSE 13:00:47 1973690
86 3,840 LSE 13:00:47 1973688
157 3,840 LSE 13:00:47 1973696
101 3,840 LSE 13:00:47 1973692
54 3,840 LSE 13:00:47 1973694
142 3,839 LSE 13:00:47 1973686
83 3,839 LSE 13:00:47 1973684
280 3,839 LSE 13:00:47 1973682
34 3,840 LSE 13:02:10 1974554
104 3,840 LSE 13:02:10 1974552
47 3,840 LSE 13:02:10 1974550
287 3,839 LSE 13:04:39 1976205
259 3,839 LSE 13:04:56 1976427
54 3,840 LSE 13:05:26 1976868
104 3,840 LSE 13:05:26 1976870
86 3,840 LSE 13:05:26 1976872
86 3,840 LSE 13:05:26 1976874
400 3,840 LSE 13:05:26 1976876
163 3,840 LSE 13:05:26 1976878
118 3,840 LSE 13:05:26 1976880
117 3,839 LSE 13:06:34 1977560
143 3,839 LSE 13:06:34 1977558
304 3,840 LSE 13:09:00 1978961
221 3,844 LSE 13:11:23 1980335
47 3,844 LSE 13:12:25 1980811
16 3,844 LSE 13:14:22 1982134
292 3,844 LSE 13:14:22 1982132
50 3,844 LSE 13:15:56 1983078
157 3,847 LSE 13:19:41 1985567
49 3,845 LSE 13:21:26 1986823
38 3,845 LSE 13:21:26 1986821
81 3,846 LSE 13:21:26 1986819
184 3,846 LSE 13:21:26 1986817
400 3,848 LSE 13:24:36 1988868
318 3,847 LSE 13:27:25 1991273
285 3,847 LSE 13:30:40 1995204
308 3,845 LSE 13:32:24 1997056
293 3,843 LSE 13:36:50 2001045
249 3,847 LSE 13:42:13 2005625
8 3,847 LSE 13:42:13 2005627
274 3,846 LSE 13:43:47 2006805
274 3,847 LSE 13:48:24 2010512
148 3,846 LSE 13:48:49 2010858
58 3,847 LSE 13:49:41 2011623
274 3,848 LSE 13:49:59 2011880
22 3,847 LSE 13:55:29 2016501
400 3,847 LSE 13:55:29 2016499
46 3,850 LSE 13:59:45 2020146
88 3,851 LSE 13:59:45 2020150
46 3,851 LSE 13:59:45 2020148
82 3,851 LSE 13:59:45 2020152
28 3,851 LSE 13:59:45 2020154
311 3,850 LSE 13:59:45 2020144
46 3,850 LSE 14:02:38 2023389
100 3,850 LSE 14:02:38 2023387
261 3,848 LSE 14:04:16 2025089
119 3,852 LSE 14:11:02 2031705
162 3,852 LSE 14:11:02 2031703
103 3,858 LSE 14:14:49 2035776
51 3,858 LSE 14:14:49 2035774
51 3,857 LSE 14:14:49 2035772
48 3,858 LSE 14:15:17 2036325
54 3,858 LSE 14:15:17 2036323
181 3,858 LSE 14:15:17 2036327
157 3,859 LSE 14:15:41 2036603
32 3,856 LSE 14:17:30 2038335
283 3,856 LSE 14:17:30 2038333
33 3,853 LSE 14:18:46 2039390
277 3,853 LSE 14:18:46 2039388
268 3,855 LSE 14:24:16 2044973
28 3,855 LSE 14:24:16 2044975
177 3,853 LSE 14:26:24 2046931
121 3,853 LSE 14:26:24 2046933
155 3,854 LSE 14:28:20 2048920
144 3,854 LSE 14:28:20 2048918
4 3,855 LSE 14:29:34 2050286
11 3,855 LSE 14:29:34 2050284
300 3,855 LSE 14:29:34 2050282
217 3,854 LSE 14:30:43 2054395
76 3,854 LSE 14:30:43 2054393
310 3,861 LSE 14:31:20 2056052
48 3,862 LSE 14:31:29 2056247
82 3,862 LSE 14:31:29 2056249
88 3,862 LSE 14:31:29 2056251
400 3,863 LSE 14:31:39 2056585
71 3,861 LSE 14:31:41 2056613
240 3,861 LSE 14:31:41 2056611
284 3,862 LSE 14:31:41 2056609
46 3,863 LSE 14:32:20 2058009
88 3,866 LSE 14:32:36 2058430
82 3,866 LSE 14:32:36 2058428
54 3,866 LSE 14:32:36 2058432
160 3,866 LSE 14:32:36 2058426
100 3,866 LSE 14:32:36 2058424
99 3,864 LSE 14:32:37 2058455
88 3,864 LSE 14:32:37 2058453
46 3,864 LSE 14:32:37 2058451
82 3,864 LSE 14:32:37 2058449
88 3,864 LSE 14:33:37 2060815
49 3,864 LSE 14:33:37 2060813
82 3,864 LSE 14:33:37 2060811
112 3,859 LSE 14:34:04 2061547
204 3,859 LSE 14:34:04 2061549
162 3,859 LSE 14:35:20 2063890
101 3,859 LSE 14:35:20 2063888
302 3,860 LSE 14:35:20 2063886
47 3,852 LSE 14:36:09 2065292
232 3,852 LSE 14:36:09 2065290
298 3,853 LSE 14:37:29 2067464
258 3,857 LSE 14:40:16 2071578
90 3,857 LSE 14:40:49 2072256
88 3,857 LSE 14:40:49 2072258
50 3,855 LSE 14:41:08 2072817
240 3,855 LSE 14:41:09 2072828
56 3,857 LSE 14:42:32 2075158
88 3,857 LSE 14:42:32 2075156
124 3,857 LSE 14:42:32 2075154
307 3,856 LSE 14:44:57 2079382
293 3,855 LSE 14:46:05 2081111
271 3,853 LSE 14:46:35 2081835
94 3,851 LSE 14:46:36 2081869
48 3,851 LSE 14:46:36 2081867
125 3,851 LSE 14:46:36 2081865
873 3,851 LSE 14:47:47 2083684
107 3,856 LSE 14:49:22 2086040
166 3,856 LSE 14:49:26 2086135
3 3,856 LSE 14:49:26 2086133
88 3,858 LSE 14:51:10 2089490
47 3,858 LSE 14:51:10 2089486
82 3,858 LSE 14:51:10 2089488
47 3,857 LSE 14:51:12 2089512
82 3,857 LSE 14:51:12 2089508
88 3,857 LSE 14:51:12 2089510
315 3,853 LSE 14:52:12 2091108
290 3,853 LSE 14:53:14 2092940
53 3,854 LSE 14:53:21 2093177
88 3,854 LSE 14:53:21 2093175
82 3,854 LSE 14:53:21 2093173
157 3,853 LSE 14:53:37 2093806
124 3,853 LSE 14:53:37 2093804
257 3,854 LSE 14:54:21 2095705
32 3,854 LSE 14:54:21 2095703
300 3,851 LSE 14:54:59 2096733
17 3,851 LSE 14:54:59 2096735
36 3,851 LSE 14:55:50 2098092
270 3,851 LSE 14:55:50 2098090
303 3,853 LSE 14:57:37 2101000
137 3,850 LSE 14:58:09 2101919
308 3,852 LSE 14:59:02 2102946
310 3,854 LSE 15:00:43 2107543
140 3,852 LSE 15:01:30 2109161
169 3,852 LSE 15:01:30 2109163
265 3,850 LSE 15:02:29 2111364
47 3,849 LSE 15:02:46 2111919
82 3,849 LSE 15:02:46 2111915
88 3,849 LSE 15:02:46 2111917
30 3,852 LSE 15:03:27 2113461
390 3,852 LSE 15:03:27 2113459
258 3,851 LSE 15:04:16 2114820
296 3,849 LSE 15:04:56 2116077
304 3,849 LSE 15:05:44 2117692
303 3,849 LSE 15:06:39 2119321
210 3,850 LSE 15:08:59 2123604
57 3,850 LSE 15:08:59 2123602
138 3,850 LSE 15:11:48 2128536
89 3,855 LSE 15:12:33 2129816
85 3,855 LSE 15:12:33 2129814
52 3,855 LSE 15:12:33 2129812
83 3,853 LSE 15:13:24 2131089
89 3,853 LSE 15:13:24 2131087
100 3,853 LSE 15:13:24 2131085
120 3,861 LSE 15:16:12 2136463
47 3,861 LSE 15:16:12 2136461
40 3,861 LSE 15:16:12 2136467
85 3,861 LSE 15:16:12 2136465
315 3,856 LSE 15:18:38 2140713
53 3,856 LSE 15:20:36 2143986
89 3,856 LSE 15:20:40 2144078
100 3,856 LSE 15:20:40 2144076
293 3,854 LSE 15:22:44 2147623
318 3,852 LSE 15:25:02 2151861
256 3,850 LSE 15:28:28 2158630
29 3,850 LSE 15:28:28 2158628
207 3,850 LSE 15:31:14 2163877
57 3,850 LSE 15:31:14 2163875
301 3,848 LSE 15:33:27 2167915
286 3,851 LSE 15:35:48 2172105
115 3,852 LSE 15:37:49 2176125
125 3,852 LSE 15:37:49 2176123
33 3,852 LSE 15:37:49 2176121
35 3,852 LSE 15:37:49 2176119
281 3,851 LSE 15:38:23 2176970
148 3,852 LSE 15:41:45 2183179
117 3,852 LSE 15:41:45 2183177
85 3,850 LSE 15:42:27 2184567
51 3,850 LSE 15:42:27 2184571
89 3,850 LSE 15:42:27 2184569
123 3,850 LSE 15:42:27 2184565
235 3,848 LSE 15:45:39 2190106
58 3,848 LSE 15:45:39 2190104
16 3,846 LSE 15:46:38 2192073
42 3,846 LSE 15:46:38 2192071
71 3,846 LSE 15:46:38 2192069
145 3,846 LSE 15:46:38 2192067
85 3,845 LSE 15:47:12 2193079
86 3,845 LSE 15:47:12 2193077
47 3,845 LSE 15:47:12 2193081
86 3,851 LSE 15:49:58 2197920
45 3,851 LSE 15:49:58 2197918
85 3,851 LSE 15:49:58 2197922
38 3,850 LSE 15:50:00 2198027
46 3,850 LSE 15:50:00 2198025
85 3,850 LSE 15:50:00 2198023
86 3,850 LSE 15:50:00 2198021
294 3,847 LSE 15:50:59 2199642
278 3,845 LSE 15:52:29 2202434
53 3,849 LSE 15:53:29 2203957
20 3,849 LSE 15:53:29 2203945
86 3,849 LSE 15:53:29 2203949
115 3,849 LSE 15:53:29 2203947
85 3,849 LSE 15:53:29 2203951
97 3,849 LSE 15:53:29 2203955
123 3,849 LSE 15:53:29 2203953
275 3,848 LSE 15:53:57 2204630
54 3,847 LSE 15:54:28 2205641
120 3,847 LSE 15:54:29 2205663
400 3,847 LSE 15:54:46 2206247
200 3,847 LSE 15:55:30 2207783
200 3,847 LSE 15:55:49 2208253
38 3,847 LSE 15:55:49 2208255
24 3,847 LSE 15:55:49 2208257
200 3,847 LSE 15:56:36 2209571
397 3,846 LSE 15:56:53 2210179
68 3,845 LSE 15:58:42 2214129
230 3,845 LSE 15:58:42 2214127
111 3,843 LSE 15:59:44 2215894
119 3,843 LSE 15:59:44 2215892
52 3,843 LSE 15:59:44 2215890
34 3,844 LSE 16:00:39 2219242
247 3,844 LSE 16:00:39 2219246
35 3,844 LSE 16:00:39 2219244
94 3,843 LSE 16:02:23 2223033
47 3,843 LSE 16:02:23 2223031
259 3,843 LSE 16:02:23 2223029
13 3,842 LSE 16:02:30 2223344
251 3,842 LSE 16:02:30 2223342
53 3,841 LSE 16:03:32 2225506
4 3,841 LSE 16:03:32 2225504
86 3,841 LSE 16:03:52 2226201
47 3,841 LSE 16:03:52 2226199
85 3,841 LSE 16:03:52 2226203
115 3,841 LSE 16:04:52 2228444
31 3,841 LSE 16:04:52 2228442
30 3,841 LSE 16:04:52 2228440
50 3,841 LSE 16:04:52 2228438
266 3,839 LSE 16:05:07 2228896
131 3,837 LSE 16:05:19 2229250
11 3,837 LSE 16:05:19 2229252
100 3,837 LSE 16:05:19 2229248
48 3,837 LSE 16:05:19 2229246
234 3,835 LSE 16:06:07 2231240
7 3,835 LSE 16:06:07 2231238
46 3,835 LSE 16:06:07 2231242
194 3,835 LSE 16:07:21 2233799
87 3,835 LSE 16:07:21 2233797
264 3,835 LSE 16:07:21 2233793
152 3,836 LSE 16:08:32 2236255
38 3,836 LSE 16:09:05 2237495
53 3,836 LSE 16:09:05 2237493
120 3,836 LSE 16:09:05 2237491
269 3,836 LSE 16:09:05 2237489
293 3,835 LSE 16:09:37 2238853
180 3,836 LSE 16:10:39 2241561
108 3,836 LSE 16:10:39 2241559
84 3,836 LSE 16:10:39 2241557
86 3,836 LSE 16:10:39 2241555
134 3,834 LSE 16:11:15 2242963
51 3,834 LSE 16:11:15 2242961
84 3,834 LSE 16:11:15 2242959
288 3,832 LSE 16:12:21 2245843
312 3,829 LSE 16:13:14 2247847
105 3,829 LSE 16:14:19 2250339
30 3,829 LSE 16:14:19 2250337
38 3,829 LSE 16:14:19 2250335
33 3,829 LSE 16:14:19 2250333
31 3,829 LSE 16:14:19 2250331
66 3,829 LSE 16:14:34 2250892
38 3,829 LSE 16:14:34 2250890
106 3,829 LSE 16:14:34 2250888
50 3,829 LSE 16:14:34 2250886
290 3,828 LSE 16:14:59 2251698
84 3,826 LSE 16:15:45 2253889
86 3,826 LSE 16:15:45 2253887
47 3,826 LSE 16:15:45 2253885
76 3,827 LSE 16:16:00 2254380
34 3,827 LSE 16:16:00 2254378
151 3,827 LSE 16:16:01 2254405
93 3,827 LSE 16:16:01 2254403
93 3,828 LSE 16:16:10 2254804
106 3,828 LSE 16:16:10 2254802
16 3,828 LSE 16:16:10 2254800
209 3,829 LSE 16:16:56 2256421
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
248 43.82 ISE 08:01:52 1658542
57 43.82 ISE 08:01:52 1658540
170 43.82 ISE 08:01:52 1658538
159 43.82 ISE 08:01:52 1658534
23 43.81 ISE 08:01:55 1658607
40 43.81 ISE 08:01:55 1658605
406 43.84 ISE 08:02:14 1659124
248 43.83 ISE 08:02:14 1659118
145 43.83 ISE 08:02:14 1659116
400 43.84 ISE 08:02:14 1659114
432 43.80 ISE 08:02:30 1659506
391 43.85 ISE 08:03:06 1660376
429 43.82 ISE 08:03:07 1660393
192 43.66 ISE 08:03:59 1661896
133 43.66 ISE 08:03:59 1661894
150 43.65 ISE 08:03:59 1661892
396 43.65 ISE 08:03:59 1661886
354 43.73 ISE 08:04:50 1663565
101 43.73 ISE 08:04:50 1663563
153 43.73 ISE 08:05:24 1664666
250 43.73 ISE 08:05:24 1664664
449 43.61 ISE 08:05:47 1665372
402 43.57 ISE 08:06:39 1666875
403 43.57 ISE 08:06:49 1667143
473 43.46 ISE 08:07:51 1668738
455 43.45 ISE 08:08:32 1670039
461 43.48 ISE 08:08:32 1670037
434 43.42 ISE 08:09:01 1670824
474 43.50 ISE 08:10:03 1673021
267 43.55 ISE 08:10:19 1673570
187 43.55 ISE 08:10:19 1673572
420 43.55 ISE 08:11:16 1675224
27 43.55 ISE 08:11:45 1676025
126 43.55 ISE 08:11:45 1676023
150 43.54 ISE 08:11:45 1676021
126 43.54 ISE 08:11:45 1676019
444 43.55 ISE 08:11:45 1676005
200 43.52 ISE 08:12:32 1677119
74 43.52 ISE 08:12:32 1677117
404 43.52 ISE 08:12:55 1677775
150 43.49 ISE 08:12:57 1677825
150 43.64 ISE 08:14:17 1679802
377 43.64 ISE 08:14:17 1679800
126 43.67 ISE 08:14:45 1680502
150 43.67 ISE 08:14:45 1680498
126 43.67 ISE 08:14:45 1680500
126 43.67 ISE 08:14:45 1680504
126 43.67 ISE 08:14:45 1680506
398 43.67 ISE 08:14:45 1680496
150 43.63 ISE 08:14:54 1680691
422 43.70 ISE 08:15:46 1682212
421 43.69 ISE 08:16:02 1682644
150 43.69 ISE 08:16:25 1683137
142 43.69 ISE 08:16:25 1683135
126 43.65 ISE 08:16:37 1683482
150 43.65 ISE 08:16:37 1683480
126 43.65 ISE 08:16:37 1683478
134 43.64 ISE 08:17:54 1685195
89 43.64 ISE 08:17:54 1685193
459 43.70 ISE 08:18:42 1686474
711 43.72 ISE 08:18:45 1686568
107 43.69 ISE 08:20:10 1688646
308 43.69 ISE 08:20:10 1688644
35 43.69 ISE 08:20:10 1688642
56 43.68 ISE 08:20:13 1688735
126 43.68 ISE 08:20:13 1688733
150 43.68 ISE 08:20:13 1688731
124 43.68 ISE 08:20:13 1688729
48 43.60 ISE 08:21:09 1690321
126 43.60 ISE 08:21:09 1690319
133 43.60 ISE 08:21:09 1690317
150 43.59 ISE 08:21:09 1690315
335 43.60 ISE 08:21:09 1690309
85 43.60 ISE 08:21:09 1690307
6 43.69 ISE 08:22:49 1692714
435 43.69 ISE 08:22:49 1692711
9 43.69 ISE 08:22:49 1692709
415 43.69 ISE 08:22:49 1692707
447 43.67 ISE 08:22:59 1692914
475 43.65 ISE 08:23:49 1694175
150 43.65 ISE 08:24:01 1694475
273 43.66 ISE 08:24:49 1695539
193 43.66 ISE 08:24:49 1695537
150 43.63 ISE 08:26:35 1698076
126 43.63 ISE 08:26:35 1698074
150 43.64 ISE 08:26:35 1698080
126 43.63 ISE 08:26:35 1698078
126 43.63 ISE 08:26:35 1698072
126 43.63 ISE 08:26:35 1698070
150 43.62 ISE 08:26:35 1698068
23 43.62 ISE 08:26:35 1698066
396 43.62 ISE 08:26:35 1698064
5 43.59 ISE 08:29:15 1701522
150 43.59 ISE 08:29:15 1701520
126 43.59 ISE 08:29:15 1701518
126 43.59 ISE 08:29:15 1701516
5 43.59 ISE 08:29:15 1701513
388 43.59 ISE 08:29:15 1701509
313 43.59 ISE 08:30:14 1703258
158 43.59 ISE 08:30:14 1703256
126 43.58 ISE 08:30:49 1704366
126 43.58 ISE 08:30:49 1704364
126 43.58 ISE 08:30:49 1704362
126 43.58 ISE 08:30:49 1704360
20 43.58 ISE 08:30:58 1704684
126 43.58 ISE 08:30:58 1704682
126 43.58 ISE 08:30:58 1704680
150 43.58 ISE 08:30:58 1704678
75 43.57 ISE 08:30:58 1704672
399 43.53 ISE 08:31:48 1705772
126 43.53 ISE 08:32:41 1706950
126 43.53 ISE 08:32:41 1706948
110 43.53 ISE 08:32:41 1706946
40 43.53 ISE 08:32:41 1706944
163 43.53 ISE 08:32:41 1706942
181 43.53 ISE 08:32:41 1706940
126 43.53 ISE 08:33:22 1708072
40 43.53 ISE 08:33:22 1708070
427 43.54 ISE 08:34:01 1709036
5 43.60 ISE 08:34:58 1710653
103 43.59 ISE 08:35:41 1711990
522 43.59 ISE 08:35:41 1711988
437 43.59 ISE 08:35:41 1711984
406 43.56 ISE 08:36:14 1712770
126 43.56 ISE 08:37:26 1714605
126 43.56 ISE 08:37:26 1714603
150 43.56 ISE 08:37:26 1714601
176 43.56 ISE 08:37:55 1715572
126 43.56 ISE 08:37:55 1715570
126 43.56 ISE 08:37:55 1715568
126 43.56 ISE 08:37:55 1715566
126 43.56 ISE 08:37:55 1715564
66 43.56 ISE 08:37:55 1715562
106 43.55 ISE 08:37:55 1715560
88 43.58 ISE 08:39:39 1718372
126 43.58 ISE 08:39:39 1718370
124 43.58 ISE 08:39:39 1718368
124 43.58 ISE 08:39:39 1718366
126 43.57 ISE 08:39:39 1718364
124 43.57 ISE 08:39:39 1718362
126 43.57 ISE 08:39:39 1718360
444 43.57 ISE 08:39:39 1718357
94 43.59 ISE 08:40:31 1719800
125 43.59 ISE 08:40:31 1719798
124 43.59 ISE 08:40:31 1719796
125 43.59 ISE 08:40:31 1719794
67 43.62 ISE 08:41:50 1721801
124 43.63 ISE 08:42:02 1722236
150 43.63 ISE 08:42:02 1722234
125 43.63 ISE 08:42:02 1722242
124 43.63 ISE 08:42:02 1722238
125 43.63 ISE 08:42:02 1722240
235 43.59 ISE 08:42:36 1723188
216 43.59 ISE 08:42:36 1723186
87 43.56 ISE 08:44:18 1725674
339 43.56 ISE 08:44:18 1725672
124 43.56 ISE 08:44:19 1725677
355 43.56 ISE 08:44:48 1726462
32 43.56 ISE 08:44:48 1726458
103 43.55 ISE 08:45:36 1727648
124 43.55 ISE 08:45:36 1727646
124 43.55 ISE 08:45:36 1727644
125 43.55 ISE 08:45:36 1727642
122 43.54 ISE 08:45:50 1727963
125 43.54 ISE 08:45:50 1727961
125 43.53 ISE 08:46:13 1728709
132 43.53 ISE 08:46:13 1728711
106 43.58 ISE 08:48:12 1731898
124 43.58 ISE 08:48:12 1731896
124 43.58 ISE 08:48:12 1731894
150 43.58 ISE 08:48:12 1731892
60 43.57 ISE 08:48:12 1731890
125 43.57 ISE 08:48:12 1731888
124 43.57 ISE 08:48:12 1731886
125 43.57 ISE 08:48:12 1731884
124 43.57 ISE 08:48:12 1731882
150 43.57 ISE 08:48:12 1731880
125 43.60 ISE 08:50:06 1735396
124 43.60 ISE 08:50:06 1735394
60 43.60 ISE 08:50:06 1735402
125 43.60 ISE 08:50:06 1735398
246 43.60 ISE 08:50:06 1735400
124 43.60 ISE 08:50:06 1735392
455 43.59 ISE 08:50:06 1735390
446 43.55 ISE 08:51:39 1738170
60 43.53 ISE 08:52:25 1739785
125 43.55 ISE 08:53:44 1742081
125 43.55 ISE 08:53:44 1742079
124 43.55 ISE 08:53:44 1742077
124 43.55 ISE 08:53:44 1742075
444 43.55 ISE 08:53:44 1742073
146 43.52 ISE 08:53:52 1742306
24 43.52 ISE 08:53:52 1742304
245 43.52 ISE 08:53:52 1742302
125 43.57 ISE 08:55:03 1744350
124 43.57 ISE 08:55:03 1744348
82 43.57 ISE 08:55:03 1744346
60 43.62 ISE 08:56:16 1746362
125 43.62 ISE 08:56:16 1746360
60 43.62 ISE 08:56:51 1747300
2 43.63 ISE 08:57:15 1747927
46 43.65 ISE 08:57:18 1748054
125 43.65 ISE 08:57:18 1748052
124 43.65 ISE 08:57:18 1748050
124 43.65 ISE 08:57:18 1748048
458 43.64 ISE 08:57:18 1748046
9 43.67 ISE 08:58:02 1749295
60 43.67 ISE 08:58:02 1749293
125 43.67 ISE 08:58:02 1749291
124 43.67 ISE 08:58:02 1749289
124 43.67 ISE 08:58:02 1749287
124 43.67 ISE 08:58:02 1749284
150 43.67 ISE 08:58:02 1749282
100 43.64 ISE 08:58:49 1750512
352 43.64 ISE 08:58:49 1750510
336 43.62 ISE 09:00:02 1752581
91 43.62 ISE 09:00:02 1752579
4 43.62 ISE 09:00:25 1753113
446 43.62 ISE 09:00:25 1753111
400 43.61 ISE 09:00:25 1753109
47 43.62 ISE 09:03:10 1756151
125 43.62 ISE 09:03:10 1756149
124 43.62 ISE 09:03:10 1756147
146 43.62 ISE 09:03:10 1756145
461 43.61 ISE 09:03:12 1756217
430 43.59 ISE 09:04:00 1757533
32 43.59 ISE 09:04:00 1757531
100 43.59 ISE 09:04:55 1758765
125 43.59 ISE 09:04:55 1758759
124 43.59 ISE 09:04:55 1758763
124 43.59 ISE 09:04:55 1758761
317 43.60 ISE 09:05:16 1759273
88 43.60 ISE 09:05:16 1759271
4 43.59 ISE 09:06:16 1760551
123 43.59 ISE 09:06:16 1760549
424 43.59 ISE 09:06:16 1760547
530 43.58 ISE 09:06:40 1761062
26 43.56 ISE 09:07:59 1762641
432 43.56 ISE 09:07:59 1762639
420 43.57 ISE 09:07:59 1762627
432 43.50 ISE 09:09:45 1767259
290 43.52 ISE 09:10:18 1767995
10 43.53 ISE 09:10:55 1768911
138 43.53 ISE 09:10:55 1768913
5 43.55 ISE 09:11:24 1769595
155 43.54 ISE 09:11:46 1770228
303 43.54 ISE 09:11:46 1770230
428 43.58 ISE 09:13:26 1772266
30 43.61 ISE 09:14:24 1773648
125 43.61 ISE 09:14:24 1773646
124 43.61 ISE 09:14:24 1773644
125 43.61 ISE 09:14:24 1773642
124 43.60 ISE 09:14:24 1773640
195 43.61 ISE 09:14:24 1773600
125 43.61 ISE 09:14:24 1773598
125 43.61 ISE 09:14:24 1773596
124 43.61 ISE 09:14:24 1773594
124 43.61 ISE 09:14:24 1773592
125 43.61 ISE 09:14:24 1773590
123 43.56 ISE 09:16:06 1776034
124 43.56 ISE 09:16:06 1776032
150 43.56 ISE 09:16:06 1776030
359 43.56 ISE 09:16:06 1776017
23 43.56 ISE 09:16:06 1776019
12 43.56 ISE 09:16:06 1776015
386 43.62 ISE 09:18:34 1779262
125 43.62 ISE 09:18:45 1779423
124 43.62 ISE 09:18:45 1779421
125 43.62 ISE 09:18:45 1779419
70 43.62 ISE 09:18:45 1779417
116 43.62 ISE 09:18:45 1779415
35 43.60 ISE 09:19:08 1780131
145 43.60 ISE 09:19:08 1780129
149 43.60 ISE 09:20:27 1781976
463 43.60 ISE 09:20:27 1781972
105 43.59 ISE 09:21:55 1783678
124 43.59 ISE 09:21:55 1783676
124 43.59 ISE 09:21:55 1783674
125 43.59 ISE 09:21:55 1783672
195 43.59 ISE 09:21:55 1783668
263 43.59 ISE 09:21:55 1783670
125 43.60 ISE 09:22:31 1784354
125 43.60 ISE 09:22:31 1784352
124 43.60 ISE 09:22:31 1784350
13 43.62 ISE 09:23:36 1785707
114 43.62 ISE 09:23:36 1785705
125 43.62 ISE 09:23:36 1785695
125 43.62 ISE 09:23:36 1785693
124 43.62 ISE 09:23:36 1785691
3 43.62 ISE 09:23:36 1785689
125 43.63 ISE 09:23:41 1785796
125 43.63 ISE 09:23:41 1785792
124 43.63 ISE 09:23:41 1785794
120 43.63 ISE 09:23:41 1785798
5 43.63 ISE 09:23:41 1785800
438 43.58 ISE 09:24:48 1787192
254 43.58 ISE 09:24:59 1787409
16 43.57 ISE 09:27:15 1790662
125 43.57 ISE 09:27:15 1790659
124 43.57 ISE 09:27:15 1790657
150 43.57 ISE 09:27:15 1790655
226 43.57 ISE 09:27:15 1790653
226 43.57 ISE 09:27:15 1790651
125 43.56 ISE 09:28:20 1792306
105 43.56 ISE 09:28:20 1792302
125 43.56 ISE 09:28:20 1792304
77 43.55 ISE 09:28:27 1792411
125 43.55 ISE 09:28:27 1792409
125 43.55 ISE 09:28:27 1792407
124 43.55 ISE 09:28:27 1792405
468 43.54 ISE 09:28:27 1792402
40 43.50 ISE 09:30:47 1795449
125 43.50 ISE 09:30:47 1795447
124 43.50 ISE 09:30:47 1795445
124 43.50 ISE 09:30:47 1795443
394 43.50 ISE 09:31:42 1796620
3 43.51 ISE 09:32:52 1798260
202 43.53 ISE 09:33:39 1799267
239 43.53 ISE 09:33:39 1799264
225 43.53 ISE 09:33:55 1799780
124 43.53 ISE 09:33:55 1799778
22 43.53 ISE 09:33:55 1799776
420 43.52 ISE 09:33:58 1799848
448 43.51 ISE 09:34:50 1800982
113 43.53 ISE 09:35:58 1802633
116 43.53 ISE 09:35:58 1802631
185 43.53 ISE 09:35:58 1802629
21 43.52 ISE 09:36:33 1803639
408 43.53 ISE 09:38:26 1806470
13 43.53 ISE 09:38:26 1806460
43 43.53 ISE 09:38:26 1806458
29 43.55 ISE 09:38:26 1806455
124 43.55 ISE 09:38:26 1806453
125 43.55 ISE 09:38:26 1806451
125 43.55 ISE 09:38:26 1806449
51 43.55 ISE 09:38:26 1806447
179 43.54 ISE 09:38:26 1806445
257 43.54 ISE 09:38:26 1806443
26 43.50 ISE 09:40:17 1809000
390 43.50 ISE 09:40:17 1808998
412 43.50 ISE 09:40:17 1808996
390 43.48 ISE 09:41:22 1810415
51 43.47 ISE 09:42:59 1812480
125 43.46 ISE 09:42:59 1812478
124 43.46 ISE 09:42:59 1812476
125 43.46 ISE 09:42:59 1812474
360 43.46 ISE 09:42:59 1812472
125 43.53 ISE 09:44:45 1814705
126 43.53 ISE 09:44:45 1814703
145 43.53 ISE 09:44:45 1814701
118 43.53 ISE 09:44:45 1814699
150 43.52 ISE 09:45:18 1815448
306 43.52 ISE 09:45:18 1815450
406 43.47 ISE 09:47:29 1818282
157 43.49 ISE 09:48:25 1819645
156 43.49 ISE 09:48:25 1819643
157 43.49 ISE 09:48:25 1819641
455 43.49 ISE 09:49:21 1821105
45 43.49 ISE 09:50:21 1823481
222 43.49 ISE 09:50:21 1823479
120 43.51 ISE 09:52:10 1825390
195 43.51 ISE 09:52:10 1825388
197 43.51 ISE 09:52:10 1825385
425 43.51 ISE 09:52:10 1825381
14 43.53 ISE 09:52:45 1826179
418 43.53 ISE 09:52:45 1826177
304 43.53 ISE 09:52:45 1826181
195 43.50 ISE 09:53:59 1827673
197 43.50 ISE 09:53:59 1827675
53 43.50 ISE 09:53:59 1827677
36 43.52 ISE 09:56:31 1830131
197 43.52 ISE 09:56:31 1830129
197 43.52 ISE 09:56:31 1830127
195 43.52 ISE 09:56:31 1830125
90 43.52 ISE 09:56:31 1830111
404 43.52 ISE 09:56:31 1830109
147 43.49 ISE 09:57:55 1831527
111 43.49 ISE 09:57:55 1831525
51 43.49 ISE 09:58:55 1832394
53 43.49 ISE 09:58:55 1832392
233 43.48 ISE 09:59:22 1832921
150 43.48 ISE 09:59:22 1832919
52 43.48 ISE 09:59:22 1832917
13 43.49 ISE 09:59:22 1832915
150 43.50 ISE 09:59:57 1833502
127 43.50 ISE 09:59:57 1833504
395 43.50 ISE 10:00:12 1834268
150 43.52 ISE 10:01:40 1835715
66 43.53 ISE 10:01:46 1835843
150 43.53 ISE 10:01:46 1835841
110 43.53 ISE 10:01:46 1835839
145 43.53 ISE 10:01:46 1835837
143 43.56 ISE 10:02:27 1836829
416 43.58 ISE 10:03:16 1838022
39 43.54 ISE 10:03:44 1838687
248 43.54 ISE 10:03:44 1838685
146 43.54 ISE 10:03:44 1838683
146 43.52 ISE 10:06:21 1842214
150 43.51 ISE 10:06:21 1842212
150 43.52 ISE 10:06:21 1842216
28 43.52 ISE 10:06:21 1842218
297 43.52 ISE 10:06:21 1842210
132 43.52 ISE 10:06:21 1842206
40 43.61 ISE 10:07:06 1843003
76 43.61 ISE 10:07:06 1843001
147 43.61 ISE 10:07:06 1842999
150 43.61 ISE 10:07:06 1842997
321 43.60 ISE 10:07:39 1843650
130 43.60 ISE 10:07:39 1843648
155 43.59 ISE 10:09:11 1845524
68 43.59 ISE 10:09:11 1845522
74 43.58 ISE 10:09:26 1845802
449 43.57 ISE 10:09:52 1846224
127 43.54 ISE 10:10:28 1846906
401 43.53 ISE 10:10:34 1847025
98 43.54 ISE 10:12:01 1848750
60 43.54 ISE 10:12:05 1848852
47 43.54 ISE 10:12:19 1849081
127 43.54 ISE 10:12:19 1849079
127 43.54 ISE 10:12:19 1849077
192 43.54 ISE 10:12:19 1849075
64 43.52 ISE 10:13:46 1850719
120 43.53 ISE 10:14:35 1851548
10 43.53 ISE 10:14:35 1851531
68 43.53 ISE 10:14:35 1851529
473 43.52 ISE 10:14:41 1851669
432 43.51 ISE 10:14:43 1851766
127 43.51 ISE 10:16:23 1853551
127 43.51 ISE 10:16:23 1853549
41 43.51 ISE 10:16:23 1853553
127 43.50 ISE 10:16:23 1853545
127 43.51 ISE 10:16:23 1853547
10 43.50 ISE 10:16:23 1853540
137 43.46 ISE 10:17:02 1854124
127 43.46 ISE 10:17:02 1854122
127 43.46 ISE 10:17:02 1854120
73 43.49 ISE 10:18:59 1856069
333 43.49 ISE 10:18:59 1856067
123 43.49 ISE 10:20:12 1857548
150 43.49 ISE 10:20:12 1857543
60 43.49 ISE 10:20:16 1857723
127 43.49 ISE 10:20:16 1857721
150 43.49 ISE 10:20:16 1857719
325 43.49 ISE 10:21:01 1858654
80 43.49 ISE 10:21:01 1858652
127 43.47 ISE 10:21:24 1859033
150 43.47 ISE 10:21:24 1859031
418 43.43 ISE 10:22:39 1860399
150 43.43 ISE 10:23:29 1861152
122 43.43 ISE 10:23:29 1861150
72 43.43 ISE 10:23:29 1861148
450 43.41 ISE 10:24:26 1862082
133 43.44 ISE 10:26:01 1863775
127 43.44 ISE 10:26:01 1863773
127 43.44 ISE 10:26:01 1863771
150 43.44 ISE 10:26:01 1863769
60 43.40 ISE 10:26:44 1864495
150 43.40 ISE 10:26:44 1864493
133 43.40 ISE 10:26:44 1864491
127 43.40 ISE 10:26:44 1864489
150 43.40 ISE 10:27:28 1865208
146 43.39 ISE 10:28:39 1866719
150 43.39 ISE 10:28:39 1866717
12 43.44 ISE 10:29:59 1868201
57 43.43 ISE 10:30:24 1868770
127 43.43 ISE 10:30:24 1868768
127 43.43 ISE 10:30:24 1868766
150 43.43 ISE 10:30:24 1868764
456 43.43 ISE 10:30:24 1868760
2 43.43 ISE 10:30:24 1868756
57 43.39 ISE 10:31:32 1870277
127 43.39 ISE 10:31:32 1870275
127 43.39 ISE 10:31:32 1870273
150 43.39 ISE 10:31:32 1870271
150 43.36 ISE 10:32:36 1871411
15 43.36 ISE 10:32:36 1871413
28 43.34 ISE 10:33:00 1871910
244 43.34 ISE 10:33:02 1871949
118 43.34 ISE 10:33:02 1871947
153 43.36 ISE 10:34:11 1872927
267 43.36 ISE 10:34:11 1872925
150 43.38 ISE 10:36:06 1875309
10 43.38 ISE 10:36:06 1875306
2 43.38 ISE 10:36:06 1875304
150 43.39 ISE 10:36:18 1875493
19 43.39 ISE 10:36:18 1875487
11 43.39 ISE 10:36:18 1875484
103 43.42 ISE 10:36:56 1876181
109 43.42 ISE 10:36:57 1876192
150 43.42 ISE 10:36:57 1876194
9 43.42 ISE 10:36:57 1876183
66 43.42 ISE 10:37:04 1876360
127 43.42 ISE 10:37:05 1876382
150 43.42 ISE 10:37:05 1876380
64 43.42 ISE 10:37:05 1876384
52 43.42 ISE 10:37:05 1876386
64 43.40 ISE 10:37:07 1876434
350 43.40 ISE 10:37:07 1876432
117 43.44 ISE 10:39:26 1880396
127 43.43 ISE 10:39:26 1880394
127 43.43 ISE 10:39:26 1880392
150 43.43 ISE 10:39:26 1880390
150 43.44 ISE 10:39:26 1880385
150 43.44 ISE 10:39:26 1880383
164 43.44 ISE 10:39:26 1880381
422 43.42 ISE 10:40:41 1881871
52 43.41 ISE 10:41:35 1882938
127 43.41 ISE 10:41:35 1882936
140 43.41 ISE 10:41:35 1882934
73 43.41 ISE 10:41:35 1882932
443 43.41 ISE 10:42:33 1884087
470 43.40 ISE 10:45:23 1886816
416 43.39 ISE 10:45:26 1886948
367 43.39 ISE 10:45:26 1886942
42 43.39 ISE 10:45:26 1886940
24 43.39 ISE 10:45:26 1886937
21 43.39 ISE 10:45:26 1886935
54 43.36 ISE 10:46:45 1888192
151 43.36 ISE 10:46:45 1888186
35 43.36 ISE 10:46:45 1888184
19 43.36 ISE 10:46:46 1888206
126 43.36 ISE 10:46:46 1888204
127 43.36 ISE 10:46:46 1888202
139 43.36 ISE 10:46:46 1888200
127 43.39 ISE 10:48:52 1890867
126 43.39 ISE 10:48:52 1890865
43 43.39 ISE 10:48:52 1890869
201 43.39 ISE 10:48:52 1890858
245 43.39 ISE 10:48:52 1890856
1,543 43.40 ISE 10:50:55 1892783
63 43.40 ISE 10:50:55 1892781
145 43.40 ISE 10:50:55 1892779
40 43.41 ISE 10:52:55 1894986
150 43.41 ISE 10:52:55 1894984
410 43.41 ISE 10:52:55 1894982
215 43.41 ISE 10:52:55 1894980
150 43.41 ISE 10:52:56 1894990
65 43.42 ISE 10:53:05 1895163
150 43.42 ISE 10:53:05 1895161
6 43.42 ISE 10:53:05 1895159
145 43.42 ISE 10:53:06 1895176
126 43.42 ISE 10:53:06 1895178
77 43.42 ISE 10:53:06 1895182
127 43.42 ISE 10:53:06 1895180
416 43.41 ISE 10:53:16 1895357
70 43.37 ISE 10:53:58 1895942
85 43.37 ISE 10:54:01 1895988
126 43.38 ISE 10:54:26 1896375
127 43.38 ISE 10:54:26 1896373
150 43.38 ISE 10:54:26 1896371
12 43.38 ISE 10:54:38 1896621
127 43.38 ISE 10:54:38 1896619
127 43.38 ISE 10:54:38 1896617
127 43.38 ISE 10:54:38 1896615
2 43.38 ISE 10:54:38 1896613
78 43.38 ISE 10:54:38 1896611
119 43.38 ISE 10:55:03 1897227
150 43.38 ISE 10:55:03 1897225
127 43.38 ISE 10:55:03 1897229
43 43.38 ISE 10:55:03 1897231
3 43.38 ISE 10:55:08 1897390
9 43.38 ISE 10:55:08 1897388
150 43.37 ISE 10:55:34 1897842
126 43.37 ISE 10:55:34 1897840
127 43.37 ISE 10:55:34 1897838
431 43.37 ISE 10:55:34 1897836
83 43.34 ISE 10:55:56 1898295
126 43.34 ISE 10:55:56 1898293
127 43.34 ISE 10:55:56 1898291
127 43.34 ISE 10:55:56 1898289
127 43.33 ISE 10:55:56 1898287
364 43.30 ISE 10:56:34 1899041
7 43.28 ISE 10:57:06 1900069
108 43.28 ISE 10:57:06 1900071
127 43.28 ISE 10:57:06 1900073
213 43.28 ISE 10:57:06 1900075
2 43.28 ISE 10:58:09 1901519
15 43.28 ISE 10:58:09 1901517
38 43.28 ISE 10:58:09 1901515
68 43.29 ISE 10:58:10 1901562
261 43.29 ISE 10:58:10 1901560
59 43.29 ISE 10:58:16 1901627
237 43.29 ISE 10:58:17 1901668
61 43.29 ISE 10:58:17 1901666
150 43.29 ISE 10:58:17 1901664
14 43.29 ISE 10:58:17 1901662
382 43.29 ISE 10:58:17 1901660
150 43.28 ISE 10:58:59 1902321
150 43.28 ISE 10:58:59 1902319
150 43.28 ISE 10:58:59 1902317
4 43.28 ISE 10:59:14 1902546
65 43.28 ISE 10:59:14 1902544
159 43.28 ISE 10:59:14 1902542
74 43.28 ISE 10:59:14 1902540
2 43.28 ISE 10:59:14 1902538
150 43.28 ISE 10:59:20 1902607
3 43.28 ISE 10:59:36 1902919
98 43.28 ISE 11:00:01 1903250
103 43.29 ISE 11:00:08 1903339
127 43.29 ISE 11:00:08 1903337
126 43.29 ISE 11:00:08 1903335
127 43.29 ISE 11:00:08 1903333
150 43.29 ISE 11:00:08 1903331
127 43.28 ISE 11:00:08 1903325
105 43.28 ISE 11:00:08 1903329
150 43.28 ISE 11:00:08 1903327
52 43.28 ISE 11:00:08 1903319
389 43.28 ISE 11:00:08 1903317
126 43.25 ISE 11:02:05 1904515
150 43.25 ISE 11:02:05 1904513
410 43.24 ISE 11:02:09 1904595
91 43.22 ISE 11:02:27 1904731
390 43.22 ISE 11:02:53 1905081
65 43.25 ISE 11:05:01 1906677
211 43.25 ISE 11:05:47 1907121
150 43.24 ISE 11:05:47 1907107
126 43.25 ISE 11:05:47 1907113
127 43.25 ISE 11:05:47 1907111
127 43.25 ISE 11:05:47 1907109
127 43.25 ISE 11:05:47 1907115
66 43.25 ISE 11:05:47 1907119
150 43.25 ISE 11:05:47 1907117
160 43.26 ISE 11:05:47 1907101
450 43.26 ISE 11:05:47 1907099
127 43.21 ISE 11:06:30 1907682
150 43.21 ISE 11:06:30 1907680
121 43.21 ISE 11:08:03 1908652
150 43.21 ISE 11:08:03 1908650
126 43.21 ISE 11:08:03 1908648
471 43.21 ISE 11:08:03 1908634
672 43.18 ISE 11:09:24 1909771
127 43.17 ISE 11:09:24 1909769
150 43.17 ISE 11:09:24 1909767
150 43.15 ISE 11:11:03 1910966
150 43.15 ISE 11:11:03 1910964
128 43.14 ISE 11:11:18 1911090
150 43.14 ISE 11:11:18 1911088
72 43.12 ISE 11:12:19 1911784
150 43.12 ISE 11:12:19 1911782
119 43.12 ISE 11:12:19 1911780
122 43.12 ISE 11:12:19 1911778
420 43.11 ISE 11:13:19 1912311
142 43.05 ISE 11:13:38 1912539
145 43.05 ISE 11:14:14 1912808
194 43.05 ISE 11:14:15 1912814
150 43.05 ISE 11:15:44 1913671
204 43.06 ISE 11:15:44 1913669
122 43.06 ISE 11:15:44 1913667
150 43.06 ISE 11:15:44 1913665
150 43.04 ISE 11:16:31 1914317
128 43.04 ISE 11:16:31 1914320
197 43.05 ISE 11:17:05 1914583
10 43.04 ISE 11:17:05 1914581
23 43.04 ISE 11:17:14 1914666
67 43.04 ISE 11:17:14 1914664
110 43.04 ISE 11:17:29 1914818
150 43.04 ISE 11:18:00 1915237
128 43.04 ISE 11:18:00 1915235
108 43.06 ISE 11:19:06 1915967
131 43.06 ISE 11:19:06 1915965
150 43.06 ISE 11:19:06 1915963
11 43.11 ISE 11:20:07 1916557
150 43.11 ISE 11:20:29 1916797
116 43.11 ISE 11:20:29 1916795
116 43.13 ISE 11:20:46 1916988
150 43.13 ISE 11:20:46 1916986
128 43.13 ISE 11:20:46 1916990
35 43.13 ISE 11:20:46 1916992
97 43.12 ISE 11:20:47 1917018
128 43.12 ISE 11:20:47 1917016
127 43.12 ISE 11:20:47 1917014
131 43.12 ISE 11:20:47 1917012
150 43.12 ISE 11:20:47 1917010
92 43.12 ISE 11:21:55 1917805
150 43.15 ISE 11:23:01 1918532
118 43.15 ISE 11:23:01 1918530
36 43.15 ISE 11:23:01 1918528
430 43.15 ISE 11:23:01 1918526
14 43.15 ISE 11:23:01 1918523
150 43.15 ISE 11:23:06 1918578
41 43.19 ISE 11:23:36 1918937
350 43.18 ISE 11:23:44 1919024
115 43.18 ISE 11:23:44 1919022
123 43.21 ISE 11:24:07 1919303
123 43.21 ISE 11:24:07 1919301
127 43.24 ISE 11:24:49 1919653
11 43.24 ISE 11:24:51 1919665
119 43.24 ISE 11:24:55 1919700
69 43.24 ISE 11:24:55 1919698
131 43.23 ISE 11:25:12 1919880
150 43.23 ISE 11:25:12 1919878
8 43.23 ISE 11:25:12 1919884
128 43.23 ISE 11:25:12 1919882
290 43.23 ISE 11:25:12 1919875
153 43.23 ISE 11:25:12 1919873
113 43.15 ISE 11:26:24 1920465
277 43.15 ISE 11:26:24 1920463
60 43.12 ISE 11:26:59 1920851
123 43.12 ISE 11:26:59 1920849
131 43.12 ISE 11:26:59 1920847
128 43.12 ISE 11:26:59 1920845
39 43.14 ISE 11:27:53 1921303
406 43.14 ISE 11:27:53 1921301
150 43.15 ISE 11:29:09 1921977
111 43.15 ISE 11:29:09 1921975
13 43.15 ISE 11:29:10 1921992
115 43.15 ISE 11:29:17 1922067
112 43.15 ISE 11:29:46 1922358
150 43.16 ISE 11:30:22 1922771
127 43.16 ISE 11:30:22 1922773
128 43.16 ISE 11:30:22 1922775
113 43.17 ISE 11:30:40 1922923
283 43.17 ISE 11:30:40 1922919
150 43.17 ISE 11:30:40 1922917
939 43.19 ISE 11:31:51 1923537
421 43.18 ISE 11:31:51 1923535
58 43.20 ISE 11:34:03 1924653
128 43.20 ISE 11:34:03 1924651
127 43.20 ISE 11:34:03 1924649
131 43.20 ISE 11:34:03 1924647
394 43.20 ISE 11:34:03 1924645
131 43.18 ISE 11:34:59 1925292
150 43.18 ISE 11:34:59 1925294
60 43.18 ISE 11:34:59 1925296
36 43.18 ISE 11:34:59 1925298
11 43.18 ISE 11:34:59 1925290
57 43.18 ISE 11:34:59 1925288
3 43.18 ISE 11:36:50 1926292
131 43.18 ISE 11:36:54 1926315
128 43.18 ISE 11:36:54 1926313
150 43.18 ISE 11:36:54 1926311
57 43.18 ISE 11:36:55 1926326
128 43.18 ISE 11:36:55 1926324
127 43.18 ISE 11:36:55 1926322
131 43.18 ISE 11:36:55 1926320
150 43.20 ISE 11:38:18 1927185
131 43.20 ISE 11:38:18 1927183
411 43.20 ISE 11:38:59 1927529
773 43.25 ISE 11:41:48 1929337
150 43.25 ISE 11:41:48 1929335
61 43.26 ISE 11:42:13 1929572
239 43.26 ISE 11:42:40 1929835
150 43.26 ISE 11:42:40 1929833
494 43.26 ISE 11:43:18 1930174
470 43.26 ISE 11:43:18 1930172
218 43.25 ISE 11:43:27 1930293
223 43.25 ISE 11:43:27 1930291
1 43.22 ISE 11:44:38 1931006
437 43.22 ISE 11:44:38 1931003
3 43.26 ISE 11:45:49 1931683
150 43.25 ISE 11:45:53 1931731
103 43.25 ISE 11:45:53 1931733
130 43.25 ISE 11:45:53 1931729
127 43.25 ISE 11:45:53 1931727
131 43.25 ISE 11:45:53 1931725
361 43.25 ISE 11:45:53 1931723
116 43.25 ISE 11:45:53 1931721
150 43.26 ISE 11:48:25 1932894
2 43.26 ISE 11:48:25 1932892
130 43.26 ISE 11:48:25 1932890
131 43.26 ISE 11:48:25 1932888
162 43.26 ISE 11:48:39 1932990
130 43.26 ISE 11:48:39 1932988
150 43.26 ISE 11:48:39 1932986
127 43.26 ISE 11:48:49 1933091
71 43.26 ISE 11:48:49 1933089
444 43.25 ISE 11:49:17 1933353
107 43.27 ISE 11:49:59 1933737
36 43.27 ISE 11:49:59 1933735
129 43.28 ISE 11:51:24 1934603
130 43.28 ISE 11:51:24 1934601
131 43.28 ISE 11:51:24 1934599
150 43.28 ISE 11:51:24 1934597
44 43.27 ISE 11:51:24 1934562
423 43.27 ISE 11:51:24 1934564
71 43.29 ISE 11:52:34 1935149
131 43.29 ISE 11:52:34 1935147
131 43.29 ISE 11:52:34 1935145
130 43.29 ISE 11:52:34 1935143
130 43.29 ISE 11:52:34 1935141
16 43.29 ISE 11:52:34 1935139
98 43.29 ISE 11:52:34 1935137
59 43.30 ISE 11:53:49 1935767
54 43.30 ISE 11:53:51 1935774
60 43.30 ISE 11:53:52 1935786
150 43.30 ISE 11:53:52 1935784
185 43.30 ISE 11:53:52 1935782
255 43.30 ISE 11:54:07 1935897
461 43.29 ISE 11:54:48 1936487
18 43.30 ISE 11:54:48 1936485
150 43.29 ISE 11:54:48 1936483
278 43.29 ISE 11:54:48 1936481
121 43.27 ISE 11:57:12 1937835
86 43.27 ISE 11:57:12 1937833
130 43.26 ISE 11:57:12 1937831
60 43.26 ISE 11:57:12 1937829
115 43.26 ISE 11:57:12 1937820
342 43.26 ISE 11:57:12 1937818
124 43.29 ISE 11:58:56 1938836
150 43.29 ISE 11:58:56 1938840
60 43.29 ISE 11:58:56 1938838
150 43.30 ISE 11:59:14 1938990
281 43.30 ISE 11:59:45 1939386
49 43.30 ISE 11:59:45 1939384
70 43.30 ISE 11:59:45 1939382
52 43.30 ISE 11:59:45 1939380
350 43.30 ISE 11:59:45 1939342
150 43.26 ISE 11:59:57 1939566
130 43.26 ISE 11:59:57 1939568
127 43.26 ISE 11:59:57 1939570
130 43.32 ISE 12:02:02 1940956
150 43.32 ISE 12:02:02 1940954
150 43.31 ISE 12:02:02 1940952
127 43.32 ISE 12:02:02 1940958
127 43.32 ISE 12:02:02 1940960
36 43.32 ISE 12:02:02 1940962
344 43.31 ISE 12:02:02 1940948
127 43.31 ISE 12:02:02 1940946
10 43.31 ISE 12:02:02 1940944
108 43.32 ISE 12:02:02 1940938
150 43.29 ISE 12:03:08 1941777
53 43.29 ISE 12:03:11 1941801
130 43.29 ISE 12:03:11 1941799
118 43.29 ISE 12:03:11 1941797
130 43.29 ISE 12:03:11 1941795
398 43.28 ISE 12:03:11 1941793
150 43.29 ISE 12:03:11 1941788
127 43.24 ISE 12:05:49 1943108
42 43.24 ISE 12:05:49 1943110
127 43.24 ISE 12:05:49 1943106
130 43.24 ISE 12:05:49 1943104
230 43.24 ISE 12:06:09 1943279
130 43.24 ISE 12:06:09 1943277
127 43.24 ISE 12:06:09 1943275
67 43.24 ISE 12:06:09 1943273
130 43.24 ISE 12:07:46 1944129
127 43.24 ISE 12:07:46 1944127
130 43.24 ISE 12:07:46 1944125
441 43.24 ISE 12:07:46 1944123
423 43.25 ISE 12:07:46 1944108
130 43.26 ISE 12:09:53 1945288
130 43.26 ISE 12:09:53 1945284
127 43.26 ISE 12:09:53 1945286
64 43.26 ISE 12:09:53 1945290
233 43.26 ISE 12:09:53 1945292
127 43.26 ISE 12:09:53 1945282
4 43.26 ISE 12:09:53 1945280
130 43.25 ISE 12:10:36 1945712
130 43.25 ISE 12:10:36 1945710
570 43.27 ISE 12:11:43 1946316
390 43.26 ISE 12:11:43 1946290
76 43.25 ISE 12:13:43 1947283
130 43.24 ISE 12:13:43 1947279
127 43.24 ISE 12:13:43 1947277
130 43.24 ISE 12:13:43 1947275
127 43.24 ISE 12:13:43 1947273
2 43.25 ISE 12:13:43 1947281
415 43.24 ISE 12:13:49 1947309
59 43.24 ISE 12:13:49 1947311
130 43.24 ISE 12:15:09 1948131
78 43.24 ISE 12:15:09 1948129
130 43.24 ISE 12:15:09 1948135
127 43.24 ISE 12:15:09 1948133
325 43.26 ISE 12:18:30 1949832
203 43.26 ISE 12:18:30 1949830
466 43.26 ISE 12:18:31 1949840
127 43.25 ISE 12:18:31 1949838
130 43.25 ISE 12:18:31 1949836
127 43.25 ISE 12:18:31 1949834
360 43.28 ISE 12:20:42 1951098
52 43.28 ISE 12:20:42 1951096
72 43.28 ISE 12:20:43 1951106
130 43.28 ISE 12:20:43 1951104
60 43.28 ISE 12:20:43 1951102
51 43.28 ISE 12:20:59 1951333
130 43.28 ISE 12:20:59 1951335
127 43.28 ISE 12:20:59 1951337
130 43.28 ISE 12:20:59 1951339
6 43.28 ISE 12:20:59 1951341
78 43.30 ISE 12:24:27 1953357
16 43.30 ISE 12:24:59 1953612
13 43.30 ISE 12:25:36 1953973
127 43.30 ISE 12:25:36 1953970
130 43.30 ISE 12:25:36 1953968
105 43.30 ISE 12:25:36 1953966
304 43.30 ISE 12:25:36 1953964
736 43.30 ISE 12:25:36 1953962
2 43.30 ISE 12:25:36 1953960
130 43.30 ISE 12:25:37 1953979
150 43.30 ISE 12:25:37 1953977
99 43.30 ISE 12:25:38 1953989
94 43.30 ISE 12:25:38 1953991
130 43.30 ISE 12:25:38 1953993
38 43.32 ISE 12:27:09 1954761
127 43.32 ISE 12:27:09 1954759
130 43.32 ISE 12:27:09 1954757
130 43.32 ISE 12:27:09 1954755
267 43.32 ISE 12:27:09 1954753
27 43.32 ISE 12:27:09 1954751
84 43.33 ISE 12:28:20 1955387
127 43.33 ISE 12:28:20 1955384
118 43.33 ISE 12:28:22 1955413
130 43.39 ISE 12:31:03 1957100
107 43.39 ISE 12:31:03 1957098
16 43.39 ISE 12:31:03 1957096
443 43.39 ISE 12:31:03 1957094
130 43.39 ISE 12:31:04 1957137
150 43.39 ISE 12:31:04 1957135
127 43.39 ISE 12:31:04 1957139
42 43.39 ISE 12:31:04 1957141
121 43.37 ISE 12:31:52 1957708
122 43.37 ISE 12:31:52 1957706
135 43.37 ISE 12:31:59 1957769
18 43.37 ISE 12:31:59 1957767
81 43.37 ISE 12:31:59 1957765
38 43.37 ISE 12:31:59 1957763
4 43.37 ISE 12:32:59 1958290
56 43.37 ISE 12:32:59 1958288
64 43.37 ISE 12:32:59 1958286
60 43.37 ISE 12:32:59 1958284
75 43.37 ISE 12:32:59 1958282
119 43.36 ISE 12:33:47 1958682
150 43.37 ISE 12:35:36 1959682
165 43.37 ISE 12:35:36 1959684
44 43.37 ISE 12:35:37 1959697
133 43.37 ISE 12:35:37 1959695
130 43.37 ISE 12:35:37 1959693
85 43.37 ISE 12:35:37 1959691
132 43.37 ISE 12:35:43 1959765
130 43.37 ISE 12:35:43 1959763
94 43.37 ISE 12:35:59 1959880
50 43.37 ISE 12:35:59 1959878
62 43.37 ISE 12:35:59 1959876
133 43.37 ISE 12:36:49 1960282
67 43.37 ISE 12:36:49 1960280
38 43.37 ISE 12:36:49 1960278
113 43.37 ISE 12:36:49 1960276
133 43.36 ISE 12:36:51 1960303
130 43.36 ISE 12:36:51 1960305
133 43.36 ISE 12:36:51 1960307
79 43.39 ISE 12:38:52 1961306
85 43.39 ISE 12:38:52 1961304
4 43.39 ISE 12:38:52 1961302
11 43.40 ISE 12:39:21 1961606
150 43.40 ISE 12:39:21 1961604
133 43.40 ISE 12:39:21 1961602
130 43.40 ISE 12:39:21 1961600
133 43.40 ISE 12:39:21 1961598
150 43.37 ISE 12:39:38 1961775
121 43.37 ISE 12:39:38 1961773
130 43.37 ISE 12:39:38 1961771
150 43.38 ISE 12:40:48 1962451
141 43.38 ISE 12:40:48 1962449
141 43.38 ISE 12:40:48 1962447
358 43.36 ISE 12:42:01 1963157
90 43.36 ISE 12:42:01 1963155
91 43.36 ISE 12:43:01 1963718
298 43.36 ISE 12:43:01 1963716
112 43.43 ISE 12:44:29 1964592
38 43.43 ISE 12:44:29 1964590
85 43.43 ISE 12:44:29 1964588
150 43.43 ISE 12:44:29 1964586
150 43.45 ISE 12:45:09 1964934
104 43.45 ISE 12:45:21 1965086
176 43.45 ISE 12:45:21 1965084
150 43.45 ISE 12:45:21 1965082
202 43.43 ISE 12:46:01 1965457
83 43.43 ISE 12:46:01 1965461
118 43.43 ISE 12:46:01 1965459
60 43.45 ISE 12:47:17 1966210
150 43.45 ISE 12:47:17 1966208
38 43.44 ISE 12:48:03 1966579
38 43.44 ISE 12:48:03 1966577
60 43.44 ISE 12:48:03 1966572
60 43.44 ISE 12:48:03 1966570
12 43.45 ISE 12:49:29 1967397
172 43.45 ISE 12:49:29 1967395
150 43.45 ISE 12:49:29 1967393
38 43.45 ISE 12:49:29 1967391
38 43.45 ISE 12:49:29 1967389
60 43.45 ISE 12:49:29 1967387
150 43.45 ISE 12:49:50 1967630
60 43.45 ISE 12:49:50 1967632
79 43.44 ISE 12:49:55 1967714
60 43.44 ISE 12:49:55 1967712
120 43.44 ISE 12:49:55 1967710
38 43.44 ISE 12:49:55 1967716
102 43.44 ISE 12:49:55 1967718
32 43.43 ISE 12:49:55 1967708
150 43.41 ISE 12:51:29 1968669
38 43.41 ISE 12:51:29 1968667
67 43.41 ISE 12:51:39 1968731
67 43.41 ISE 12:51:39 1968729
10 43.41 ISE 12:51:39 1968727
176 43.41 ISE 12:52:02 1968876
150 43.41 ISE 12:52:02 1968874
98 43.42 ISE 12:52:43 1969196
132 43.43 ISE 12:54:18 1970021
133 43.43 ISE 12:54:18 1970019
45 43.43 ISE 12:54:18 1970017
101 43.43 ISE 12:54:18 1970015
38 43.43 ISE 12:54:18 1970010
133 43.43 ISE 12:54:18 1970012
60 43.43 ISE 12:54:18 1970008
128 43.43 ISE 12:54:18 1970006
150 43.43 ISE 12:54:18 1970004
55 43.42 ISE 12:55:29 1970607
150 43.42 ISE 12:55:29 1970605
127 43.42 ISE 12:55:29 1970603
60 43.42 ISE 12:55:29 1970601
38 43.42 ISE 12:55:29 1970599
70 43.43 ISE 12:56:35 1971257
136 43.42 ISE 12:57:23 1971603
60 43.43 ISE 12:57:28 1971641
104 43.43 ISE 12:57:28 1971639
38 43.43 ISE 12:57:28 1971637
91 43.43 ISE 12:57:28 1971635
109 43.43 ISE 12:57:31 1971693
126 43.43 ISE 12:57:31 1971691
150 43.43 ISE 12:57:31 1971689
46 43.43 ISE 12:58:49 1972412
127 43.43 ISE 12:58:49 1972410
128 43.43 ISE 12:58:49 1972408
36 43.43 ISE 12:58:49 1972406
71 43.42 ISE 12:58:49 1972404
4 43.42 ISE 12:58:49 1972402
61 43.42 ISE 12:58:49 1972400
37 43.43 ISE 12:59:50 1973068
114 43.43 ISE 13:00:09 1973342
92 43.43 ISE 13:00:09 1973336
127 43.43 ISE 13:00:09 1973338
60 43.43 ISE 13:00:09 1973340
38 43.43 ISE 13:00:09 1973334
38 43.43 ISE 13:00:09 1973332
389 43.41 ISE 13:00:47 1973700
50 43.43 ISE 13:01:25 1974118
38 43.43 ISE 13:01:26 1974120
386 43.43 ISE 13:02:09 1974495
16 43.41 ISE 13:02:57 1975038
142 43.41 ISE 13:02:57 1975036
142 43.41 ISE 13:02:57 1975034
95 43.41 ISE 13:02:57 1975032
142 43.42 ISE 13:03:24 1975332
150 43.42 ISE 13:03:24 1975330
91 43.42 ISE 13:04:24 1975903
306 43.42 ISE 13:04:24 1975901
22 43.41 ISE 13:04:39 1976216
142 43.41 ISE 13:04:39 1976214
150 43.41 ISE 13:04:39 1976210
124 43.41 ISE 13:04:39 1976212
14 43.40 ISE 13:05:39 1977040
431 43.40 ISE 13:05:39 1977038
3 43.40 ISE 13:06:51 1977692
124 43.40 ISE 13:06:51 1977690
142 43.40 ISE 13:06:51 1977688
150 43.40 ISE 13:06:51 1977686
61 43.39 ISE 13:07:26 1978072
109 43.40 ISE 13:07:44 1978229
124 43.43 ISE 13:08:59 1978935
124 43.43 ISE 13:08:59 1978933
142 43.43 ISE 13:08:59 1978937
76 43.43 ISE 13:08:59 1978939
465 43.43 ISE 13:08:59 1978930
98 43.48 ISE 13:10:39 1979897
124 43.48 ISE 13:10:39 1979895
60 43.48 ISE 13:10:39 1979893
68 43.48 ISE 13:10:39 1979891
142 43.48 ISE 13:10:49 1979989
124 43.48 ISE 13:10:49 1979987
67 43.48 ISE 13:10:49 1979985
60 43.48 ISE 13:10:49 1979983
10 43.47 ISE 13:11:23 1980345
124 43.47 ISE 13:11:23 1980343
127 43.47 ISE 13:11:23 1980341
124 43.47 ISE 13:11:23 1980339
150 43.45 ISE 13:12:25 1980818
150 43.45 ISE 13:12:25 1980816
150 43.44 ISE 13:12:39 1980993
123 43.46 ISE 13:14:05 1981951
133 43.46 ISE 13:14:05 1981949
124 43.46 ISE 13:14:05 1981947
133 43.46 ISE 13:14:05 1981945
150 43.46 ISE 13:14:05 1981943
16 43.45 ISE 13:14:22 1982142
124 43.45 ISE 13:14:22 1982140
133 43.45 ISE 13:14:22 1982138
133 43.45 ISE 13:14:22 1982136
150 43.45 ISE 13:15:12 1982668
38 43.45 ISE 13:15:12 1982666
75 43.45 ISE 13:15:12 1982664
74 43.45 ISE 13:15:12 1982662
69 43.45 ISE 13:15:12 1982660
221 43.46 ISE 13:15:22 1982798
101 43.47 ISE 13:15:54 1983061
133 43.47 ISE 13:15:54 1983059
150 43.47 ISE 13:15:54 1983057
150 43.46 ISE 13:17:24 1983856
133 43.46 ISE 13:17:24 1983854
124 43.46 ISE 13:17:24 1983852
45 43.46 ISE 13:17:24 1983850
125 43.47 ISE 13:18:31 1984578
124 43.47 ISE 13:18:31 1984576
150 43.47 ISE 13:18:31 1984574
22 43.48 ISE 13:20:09 1985926
126 43.48 ISE 13:20:09 1985928
28 43.48 ISE 13:20:09 1985930
126 43.48 ISE 13:20:09 1985932
104 43.48 ISE 13:20:09 1985924
126 43.48 ISE 13:20:09 1985922
126 43.48 ISE 13:20:09 1985920
33 43.48 ISE 13:20:09 1985918
432 43.47 ISE 13:21:02 1986524
64 43.47 ISE 13:21:26 1986808
126 43.47 ISE 13:21:26 1986806
126 43.47 ISE 13:21:26 1986804
126 43.47 ISE 13:21:26 1986802
20 43.47 ISE 13:21:26 1986800
150 43.46 ISE 13:23:10 1987998
120 43.46 ISE 13:23:10 1987996
118 43.46 ISE 13:23:21 1988131
83 43.47 ISE 13:23:29 1988225
38 43.47 ISE 13:23:29 1988218
2 43.47 ISE 13:23:29 1988213
60 43.47 ISE 13:23:38 1988284
150 43.47 ISE 13:23:38 1988282
126 43.47 ISE 13:23:38 1988286
110 43.47 ISE 13:23:38 1988288
126 43.47 ISE 13:25:20 1989390
126 43.47 ISE 13:25:20 1989388
63 43.47 ISE 13:25:20 1989386
126 43.47 ISE 13:25:29 1989485
126 43.47 ISE 13:25:29 1989483
126 43.47 ISE 13:25:29 1989481
56 43.47 ISE 13:26:29 1990478
50 43.47 ISE 13:26:29 1990476
45 43.46 ISE 13:27:25 1991308
126 43.46 ISE 13:27:25 1991301
51 43.46 ISE 13:27:26 1991310
126 43.46 ISE 13:27:29 1991358
126 43.46 ISE 13:27:29 1991360
105 43.46 ISE 13:28:18 1992100
150 43.46 ISE 13:29:31 1993253
150 43.46 ISE 13:29:31 1993251
87 43.46 ISE 13:29:32 1993295
38 43.46 ISE 13:29:32 1993292
150 43.46 ISE 13:29:32 1993287
22 43.47 ISE 13:30:36 1995065
440 43.47 ISE 13:30:36 1995067
98 43.47 ISE 13:30:37 1995085
289 43.46 ISE 13:30:40 1995212
131 43.46 ISE 13:30:40 1995210
74 43.44 ISE 13:31:22 1996025
126 43.44 ISE 13:32:24 1997075
126 43.44 ISE 13:32:24 1997073
126 43.44 ISE 13:32:24 1997071
44 43.44 ISE 13:32:24 1997069
126 43.44 ISE 13:32:24 1997062
126 43.44 ISE 13:32:24 1997060
126 43.44 ISE 13:32:24 1997064
82 43.44 ISE 13:32:24 1997066
383 43.45 ISE 13:32:24 1997051
442 43.45 ISE 13:32:24 1997053
126 43.42 ISE 13:32:50 1997572
126 43.42 ISE 13:32:50 1997570
34 43.42 ISE 13:32:50 1997568
118 43.42 ISE 13:32:50 1997574
17 43.43 ISE 13:33:42 1998250
126 43.43 ISE 13:33:42 1998252
126 43.43 ISE 13:33:42 1998254
126 43.43 ISE 13:33:42 1998256
150 43.43 ISE 13:33:42 1998258
105 43.43 ISE 13:33:42 1998262
76 43.43 ISE 13:33:42 1998260
3 43.43 ISE 13:33:42 1998248
27 43.43 ISE 13:34:46 1999158
126 43.43 ISE 13:34:46 1999156
126 43.43 ISE 13:34:46 1999154
174 43.43 ISE 13:34:46 1999152
126 43.43 ISE 13:34:46 1999150
83 43.43 ISE 13:34:46 1999148
107 43.43 ISE 13:34:46 1999146
52 43.43 ISE 13:34:46 1999144
38 43.43 ISE 13:34:46 1999142
11 43.42 ISE 13:34:46 1999140
46 43.43 ISE 13:35:46 2000186
38 43.45 ISE 13:35:53 2000324
49 43.45 ISE 13:35:53 2000322
112 43.45 ISE 13:35:53 2000326
126 43.45 ISE 13:35:53 2000328
76 43.44 ISE 13:36:02 2000434
363 43.44 ISE 13:36:02 2000432
111 43.42 ISE 13:37:32 2001692
126 43.42 ISE 13:37:32 2001690
74 43.42 ISE 13:37:32 2001688
150 43.42 ISE 13:37:32 2001686
173 43.42 ISE 13:37:32 2001684
126 43.42 ISE 13:37:32 2001682
126 43.42 ISE 13:37:32 2001680
2 43.41 ISE 13:37:32 2001678
126 43.46 ISE 13:39:40 2003788
3 43.46 ISE 13:39:40 2003786
126 43.46 ISE 13:39:40 2003790
126 43.46 ISE 13:39:40 2003767
457 43.46 ISE 13:40:02 2004189
118 43.47 ISE 13:40:13 2004271
150 43.47 ISE 13:40:13 2004269
97 43.48 ISE 13:41:08 2004923
445 43.48 ISE 13:42:11 2005597
150 43.48 ISE 13:42:12 2005614
92 43.48 ISE 13:42:12 2005612
82 43.48 ISE 13:42:19 2005681
126 43.48 ISE 13:42:19 2005683
126 43.48 ISE 13:42:19 2005679
126 43.48 ISE 13:42:19 2005677
2 43.48 ISE 13:42:19 2005675
382 43.46 ISE 13:43:47 2006807
59 43.46 ISE 13:43:48 2006819
116 43.46 ISE 13:43:48 2006817
126 43.46 ISE 13:43:48 2006815
126 43.46 ISE 13:43:48 2006813
83 43.46 ISE 13:43:48 2006811
126 43.48 ISE 13:45:18 2008039
138 43.48 ISE 13:45:18 2008037
38 43.48 ISE 13:45:18 2008035
150 43.48 ISE 13:45:18 2008033
83 43.48 ISE 13:45:18 2008031
126 43.47 ISE 13:45:24 2008117
126 43.47 ISE 13:46:23 2008765
71 43.47 ISE 13:46:23 2008767
67 43.47 ISE 13:46:23 2008763
126 43.47 ISE 13:46:23 2008757
126 43.47 ISE 13:46:23 2008761
84 43.47 ISE 13:46:23 2008759
126 43.47 ISE 13:47:39 2009842
118 43.47 ISE 13:47:39 2009840
321 43.47 ISE 13:47:39 2009838
114 43.47 ISE 13:47:41 2009856
53 43.48 ISE 13:48:41 2010740
59 43.48 ISE 13:48:41 2010738
126 43.48 ISE 13:48:41 2010736
126 43.48 ISE 13:48:41 2010734
126 43.48 ISE 13:48:41 2010732
94 43.48 ISE 13:48:41 2010730
38 43.48 ISE 13:48:41 2010728
102 43.48 ISE 13:48:41 2010726
4 43.48 ISE 13:50:00 2011885
126 43.48 ISE 13:50:00 2011887
128 43.48 ISE 13:50:00 2011889
128 43.48 ISE 13:50:00 2011891
91 43.48 ISE 13:50:38 2012421
126 43.48 ISE 13:50:38 2012419
186 43.48 ISE 13:50:38 2012417
422 43.47 ISE 13:51:36 2013194
149 43.45 ISE 13:51:57 2013569
126 43.45 ISE 13:51:57 2013567
128 43.45 ISE 13:51:57 2013565
10 43.45 ISE 13:51:57 2013563
83 43.45 ISE 13:54:07 2015439
13 43.45 ISE 13:54:21 2015639
2 43.45 ISE 13:54:21 2015637
99 43.46 ISE 13:54:41 2015860
49 43.46 ISE 13:54:41 2015858
3 43.46 ISE 13:54:43 2015875
123 43.49 ISE 13:55:16 2016278
127 43.49 ISE 13:55:16 2016276
136 43.49 ISE 13:55:16 2016274
126 43.49 ISE 13:55:16 2016272
137 43.49 ISE 13:55:16 2016270
150 43.49 ISE 13:55:16 2016268
52 43.49 ISE 13:55:16 2016266
127 43.49 ISE 13:55:16 2016264
136 43.49 ISE 13:55:16 2016262
137 43.49 ISE 13:55:16 2016260
150 43.49 ISE 13:55:16 2016258
146 43.48 ISE 13:56:10 2017077
137 43.48 ISE 13:56:10 2017075
137 43.48 ISE 13:56:10 2017073
64 43.51 ISE 13:58:10 2018724
137 43.51 ISE 13:58:10 2018726
141 43.51 ISE 13:59:10 2019546
147 43.51 ISE 13:59:10 2019544
137 43.51 ISE 13:59:10 2019542
146 43.51 ISE 13:59:10 2019540
136 43.51 ISE 13:59:10 2019538
474 43.51 ISE 13:59:10 2019535
35 43.53 ISE 13:59:45 2020163
136 43.53 ISE 13:59:45 2020161
137 43.53 ISE 13:59:45 2020159
147 43.53 ISE 13:59:45 2020157
147 43.53 ISE 14:01:35 2022222
137 43.53 ISE 14:01:35 2022220
150 43.53 ISE 14:01:35 2022218
136 43.53 ISE 14:01:35 2022224
18 43.53 ISE 14:03:44 2024548
137 43.53 ISE 14:03:44 2024550
132 43.53 ISE 14:03:50 2024753
147 43.53 ISE 14:03:50 2024751
137 43.53 ISE 14:03:50 2024749
156 43.53 ISE 14:03:50 2024747
70 43.52 ISE 14:04:11 2025039
137 43.52 ISE 14:04:11 2025037
240 43.52 ISE 14:04:11 2025035
392 43.53 ISE 14:04:11 2025031
131 43.52 ISE 14:05:27 2026226
137 43.52 ISE 14:05:27 2026224
150 43.52 ISE 14:05:27 2026222
89 43.51 ISE 14:06:22 2026966
3 43.51 ISE 14:06:22 2026962
23 43.51 ISE 14:06:22 2026960
107 43.51 ISE 14:06:37 2027165
147 43.51 ISE 14:06:37 2027167
137 43.51 ISE 14:06:37 2027169
73 43.51 ISE 14:06:37 2027171
51 43.52 ISE 14:07:53 2028746
461 43.52 ISE 14:07:53 2028744
109 43.51 ISE 14:08:09 2028992
146 43.56 ISE 14:10:00 2030715
48 43.59 ISE 14:11:05 2031786
147 43.59 ISE 14:11:05 2031784
125 43.59 ISE 14:11:05 2031782
136 43.59 ISE 14:11:05 2031780
150 43.59 ISE 14:11:05 2031778
354 43.59 ISE 14:11:05 2031776
389 43.58 ISE 14:11:05 2031774
410 43.57 ISE 14:11:44 2032563
137 43.58 ISE 14:12:50 2033623
147 43.58 ISE 14:12:50 2033621
65 43.58 ISE 14:12:50 2033619
136 43.58 ISE 14:12:50 2033625
107 43.58 ISE 14:12:50 2033627
78 43.60 ISE 14:13:53 2034466
399 43.60 ISE 14:13:53 2034464
150 43.60 ISE 14:14:21 2035171
136 43.68 ISE 14:15:10 2036222
146 43.68 ISE 14:15:10 2036220
464 43.66 ISE 14:15:17 2036329
387 43.63 ISE 14:17:30 2038339
4 43.63 ISE 14:17:30 2038337
917 43.65 ISE 14:18:02 2038837
147 43.63 ISE 14:18:24 2039112
112 43.62 ISE 14:18:24 2039110
137 43.63 ISE 14:18:24 2039114
22 43.63 ISE 14:18:24 2039116
7 43.61 ISE 14:20:13 2041051
137 43.61 ISE 14:20:41 2041465
146 43.61 ISE 14:20:41 2041463
7 43.61 ISE 14:20:41 2041461
82 43.62 ISE 14:21:18 2042095
18 43.62 ISE 14:21:47 2042614
137 43.62 ISE 14:21:47 2042612
136 43.62 ISE 14:21:47 2042610
150 43.62 ISE 14:21:47 2042608
4 43.63 ISE 14:21:57 2042763
147 43.63 ISE 14:22:00 2042806
146 43.63 ISE 14:22:00 2042808
137 43.63 ISE 14:22:00 2042804
150 43.63 ISE 14:22:00 2042802
133 43.63 ISE 14:22:07 2042946
146 43.64 ISE 14:23:09 2043792
136 43.64 ISE 14:23:09 2043790
150 43.64 ISE 14:23:09 2043788
95 43.64 ISE 14:23:16 2043919
150 43.64 ISE 14:23:16 2043917
147 43.64 ISE 14:23:16 2043915
10 43.64 ISE 14:23:16 2043913
146 43.62 ISE 14:24:16 2044983
137 43.62 ISE 14:24:16 2044981
23 43.62 ISE 14:24:16 2044987
136 43.62 ISE 14:24:16 2044985
65 43.62 ISE 14:24:16 2044979
352 43.62 ISE 14:24:16 2044977
39 43.62 ISE 14:25:33 2046112
136 43.62 ISE 14:25:40 2046227
147 43.62 ISE 14:25:40 2046225
150 43.62 ISE 14:25:40 2046223
41 43.61 ISE 14:25:43 2046255
146 43.61 ISE 14:25:43 2046253
136 43.61 ISE 14:25:43 2046251
150 43.61 ISE 14:25:43 2046249
94 43.55 ISE 14:26:36 2047045
66 43.55 ISE 14:26:45 2047173
125 43.55 ISE 14:26:45 2047171
129 43.55 ISE 14:26:45 2047169
150 43.57 ISE 14:27:17 2047737
140 43.57 ISE 14:27:17 2047741
38 43.57 ISE 14:27:17 2047739
84 43.57 ISE 14:27:17 2047735
2 43.63 ISE 14:28:49 2049286
136 43.63 ISE 14:28:49 2049284
146 43.63 ISE 14:28:49 2049282
147 43.63 ISE 14:28:49 2049280
150 43.63 ISE 14:28:49 2049278
137 43.63 ISE 14:28:49 2049276
126 43.62 ISE 14:30:00 2051674
127 43.62 ISE 14:30:00 2051672
150 43.62 ISE 14:30:00 2051676
136 43.62 ISE 14:30:00 2051670
137 43.62 ISE 14:30:00 2051667
305 43.60 ISE 14:30:00 2051632
126 43.61 ISE 14:30:30 2054024
137 43.61 ISE 14:30:30 2054020
60 43.61 ISE 14:30:30 2054018
127 43.61 ISE 14:30:30 2054022
401 43.61 ISE 14:30:30 2054016
126 43.60 ISE 14:30:43 2054403
136 43.60 ISE 14:30:43 2054401
127 43.60 ISE 14:30:43 2054399
54 43.62 ISE 14:30:54 2054868
79 43.62 ISE 14:30:55 2054870
79 43.68 ISE 14:31:10 2055599
137 43.69 ISE 14:31:29 2056257
152 43.69 ISE 14:31:29 2056255
25 43.69 ISE 14:31:29 2056261
127 43.69 ISE 14:31:29 2056259
432 43.68 ISE 14:31:29 2056253
150 43.70 ISE 14:31:38 2056543
442 43.69 ISE 14:31:39 2056581
75 43.71 ISE 14:32:20 2058017
127 43.71 ISE 14:32:20 2058015
126 43.71 ISE 14:32:20 2058013
137 43.71 ISE 14:32:20 2058011
153 43.75 ISE 14:32:28 2058211
154 43.75 ISE 14:32:28 2058209
288 43.74 ISE 14:32:28 2058207
129 43.75 ISE 14:32:36 2058421
127 43.75 ISE 14:32:36 2058419
136 43.75 ISE 14:32:36 2058417
70 43.75 ISE 14:32:36 2058415
87 43.72 ISE 14:32:58 2059491
90 43.72 ISE 14:32:58 2059488
150 43.72 ISE 14:32:58 2059484
137 43.72 ISE 14:33:14 2060183
157 43.72 ISE 14:33:14 2060185
18 43.73 ISE 14:33:18 2060318
136 43.73 ISE 14:33:18 2060316
127 43.73 ISE 14:33:18 2060314
150 43.73 ISE 14:33:18 2060312
456 43.72 ISE 14:33:36 2060788
102 43.70 ISE 14:33:38 2060839
137 43.70 ISE 14:33:38 2060837
150 43.70 ISE 14:33:38 2060835
421 43.67 ISE 14:34:00 2061329
328 43.65 ISE 14:34:11 2061698
103 43.65 ISE 14:34:14 2061827
150 43.68 ISE 14:35:03 2063285
150 43.68 ISE 14:35:06 2063413
150 43.68 ISE 14:35:13 2063694
137 43.68 ISE 14:35:13 2063692
126 43.68 ISE 14:35:13 2063686
150 43.68 ISE 14:35:13 2063684
137 43.60 ISE 14:35:30 2064207
90 43.60 ISE 14:35:30 2064205
126 43.59 ISE 14:35:47 2064596
150 43.59 ISE 14:35:47 2064594
127 43.58 ISE 14:36:27 2065875
384 43.60 ISE 14:36:30 2065948
43 43.60 ISE 14:36:30 2065946
150 43.62 ISE 14:37:14 2067086
150 43.62 ISE 14:37:20 2067222
126 43.61 ISE 14:37:29 2067473
137 43.61 ISE 14:37:29 2067471
60 43.64 ISE 14:37:55 2068177
150 43.64 ISE 14:37:55 2068175
68 43.64 ISE 14:37:55 2068179
67 43.63 ISE 14:38:07 2068465
137 43.63 ISE 14:38:07 2068463
150 43.63 ISE 14:38:07 2068461
34 43.65 ISE 14:39:09 2070054
58 43.65 ISE 14:39:12 2070153
2 43.65 ISE 14:39:27 2070512
419 43.65 ISE 14:39:43 2070820
127 43.66 ISE 14:40:13 2071518
137 43.66 ISE 14:40:13 2071516
60 43.66 ISE 14:40:13 2071514
70 43.66 ISE 14:40:13 2071520
464 43.66 ISE 14:40:13 2071512
150 43.65 ISE 14:40:43 2072122
137 43.65 ISE 14:40:45 2072182
150 43.65 ISE 14:40:45 2072180
126 43.65 ISE 14:40:45 2072184
54 43.65 ISE 14:40:45 2072186
250 43.58 ISE 14:41:59 2074189
37 43.67 ISE 14:42:10 2074567
126 43.67 ISE 14:42:10 2074565
136 43.67 ISE 14:42:10 2074563
127 43.67 ISE 14:42:10 2074561
60 43.67 ISE 14:42:10 2074559
126 43.66 ISE 14:42:50 2075710
137 43.66 ISE 14:42:50 2075708
136 43.66 ISE 14:42:50 2075706
60 43.66 ISE 14:42:50 2075704
137 43.64 ISE 14:43:55 2077863
185 43.64 ISE 14:43:55 2077861
3 43.64 ISE 14:43:59 2077994
17 43.64 ISE 14:43:59 2077996
115 43.64 ISE 14:44:01 2078072
9 43.64 ISE 14:44:06 2078308
126 43.64 ISE 14:44:06 2078306
137 43.64 ISE 14:44:06 2078304
150 43.64 ISE 14:44:06 2078302
179 43.66 ISE 14:44:20 2078721
180 43.65 ISE 14:44:45 2079167
126 43.65 ISE 14:44:45 2079165
137 43.65 ISE 14:44:45 2079163
115 43.63 ISE 14:45:41 2080532
127 43.63 ISE 14:45:41 2080530
150 43.63 ISE 14:45:41 2080528
150 43.62 ISE 14:46:08 2081160
126 43.62 ISE 14:46:08 2081158
137 43.62 ISE 14:46:08 2081162
5 43.62 ISE 14:46:08 2081164
27 43.62 ISE 14:46:31 2081726
136 43.62 ISE 14:46:31 2081724
137 43.62 ISE 14:46:31 2081722
150 43.62 ISE 14:46:31 2081720
137 43.59 ISE 14:47:10 2082686
61 43.60 ISE 14:47:33 2083208
150 43.60 ISE 14:47:33 2083206
137 43.60 ISE 14:47:33 2083204
125 43.60 ISE 14:47:33 2083202
384 43.59 ISE 14:47:33 2083200
457 43.66 ISE 14:49:10 2085736
164 43.63 ISE 14:49:32 2086255
235 43.63 ISE 14:49:32 2086257
38 43.63 ISE 14:49:32 2086259
101 43.62 ISE 14:50:00 2087018
137 43.62 ISE 14:50:00 2087016
150 43.62 ISE 14:50:00 2087014
136 43.67 ISE 14:50:51 2088973
150 43.67 ISE 14:50:51 2088971
23 43.65 ISE 14:51:24 2089853
136 43.65 ISE 14:51:24 2089851
137 43.65 ISE 14:51:24 2089849
150 43.65 ISE 14:51:24 2089847
136 43.62 ISE 14:52:02 2090900
126 43.62 ISE 14:52:02 2090898
137 43.62 ISE 14:52:02 2090896
2 43.62 ISE 14:52:02 2090894
137 43.63 ISE 14:53:14 2092938
150 43.63 ISE 14:53:14 2092936
391 43.62 ISE 14:53:21 2093171
207 43.62 ISE 14:54:13 2095520
253 43.62 ISE 14:54:13 2095518
3 43.62 ISE 14:54:13 2095516
184 43.62 ISE 14:54:51 2096571
253 43.62 ISE 14:54:51 2096569
39 43.60 ISE 14:55:44 2097944
137 43.60 ISE 14:55:44 2097942
126 43.60 ISE 14:55:44 2097940
150 43.59 ISE 14:55:44 2097938
263 43.62 ISE 14:56:35 2099370
207 43.62 ISE 14:56:35 2099368
101 43.59 ISE 14:57:37 2101007
137 43.59 ISE 14:57:37 2101005
150 43.59 ISE 14:57:37 2101003
137 43.58 ISE 14:57:51 2101508
136 43.58 ISE 14:57:51 2101506
138 43.58 ISE 14:57:51 2101510
60 43.60 ISE 14:58:55 2102743
367 43.60 ISE 14:58:55 2102741
8 43.60 ISE 14:58:55 2102739
150 43.62 ISE 14:59:54 2104142
260 43.62 ISE 14:59:54 2104140
138 43.62 ISE 15:00:00 2104757
260 43.62 ISE 15:00:00 2104754
10 43.60 ISE 15:01:05 2108281
12 43.60 ISE 15:01:06 2108359
4 43.60 ISE 15:01:06 2108355
78 43.60 ISE 15:01:16 2108722
41 43.59 ISE 15:01:30 2109167
358 43.59 ISE 15:01:30 2109165
118 43.60 ISE 15:01:30 2109148
116 43.60 ISE 15:01:30 2109150
106 43.60 ISE 15:01:30 2109146
428 43.57 ISE 15:01:59 2110201
14 43.57 ISE 15:02:29 2111373
136 43.57 ISE 15:02:29 2111371
138 43.57 ISE 15:02:29 2111369
137 43.56 ISE 15:02:29 2111367
33 43.59 ISE 15:03:09 2112811
125 43.59 ISE 15:03:11 2112887
150 43.59 ISE 15:03:11 2112883
55 43.59 ISE 15:03:15 2113063
137 43.59 ISE 15:03:15 2113059
137 43.59 ISE 15:03:15 2113057
138 43.59 ISE 15:03:15 2113061
137 43.58 ISE 15:03:57 2114309
138 43.58 ISE 15:03:57 2114307
125 43.58 ISE 15:03:57 2114305
9 43.55 ISE 15:04:50 2115926
136 43.55 ISE 15:04:50 2115924
137 43.55 ISE 15:04:50 2115922
137 43.55 ISE 15:04:50 2115920
138 43.55 ISE 15:04:50 2115918
18 43.56 ISE 15:05:25 2117099
136 43.56 ISE 15:05:25 2117097
137 43.56 ISE 15:05:25 2117095
137 43.56 ISE 15:05:25 2117093
101 43.57 ISE 15:06:13 2118404
45 43.57 ISE 15:06:13 2118398
137 43.57 ISE 15:06:13 2118402
137 43.57 ISE 15:06:13 2118400
433 43.55 ISE 15:06:41 2119393
406 43.55 ISE 15:07:24 2120790
14 43.56 ISE 15:08:23 2122550
138 43.56 ISE 15:08:23 2122548
150 43.56 ISE 15:08:23 2122546
137 43.56 ISE 15:08:23 2122544
14 43.56 ISE 15:08:23 2122542
150 43.57 ISE 15:08:59 2123613
150 43.57 ISE 15:08:59 2123609
415 43.56 ISE 15:09:07 2123924
199 43.58 ISE 15:10:13 2125839
117 43.59 ISE 15:10:15 2125936
137 43.59 ISE 15:10:15 2125934
150 43.59 ISE 15:10:15 2125932
38 43.58 ISE 15:10:44 2126753
198 43.57 ISE 15:10:55 2127072
60 43.58 ISE 15:11:11 2127504
136 43.58 ISE 15:11:11 2127502
137 43.58 ISE 15:11:11 2127500
10 43.58 ISE 15:11:11 2127498
88 43.58 ISE 15:11:11 2127496
2 43.58 ISE 15:11:11 2127494
33 43.59 ISE 15:12:09 2129058
138 43.59 ISE 15:12:09 2129056
137 43.59 ISE 15:12:09 2129054
137 43.59 ISE 15:12:09 2129052
71 43.65 ISE 15:12:50 2130173
137 43.65 ISE 15:12:50 2130171
60 43.65 ISE 15:12:50 2130169
138 43.65 ISE 15:12:50 2130167
150 43.60 ISE 15:13:25 2131126
113 43.63 ISE 15:13:59 2132120
150 43.63 ISE 15:13:59 2132118
158 43.63 ISE 15:13:59 2132116
13 43.67 ISE 15:14:45 2133553
9 43.69 ISE 15:14:52 2133877
137 43.69 ISE 15:14:52 2133875
137 43.69 ISE 15:14:52 2133873
150 43.69 ISE 15:14:52 2133871
36 43.69 ISE 15:15:23 2135067
150 43.69 ISE 15:15:23 2135065
138 43.69 ISE 15:15:23 2135063
137 43.69 ISE 15:15:23 2135061
16 43.72 ISE 15:16:28 2136921
450 43.72 ISE 15:16:28 2136919
467 43.67 ISE 15:17:12 2138347
25 43.66 ISE 15:18:00 2139511
150 43.67 ISE 15:18:14 2139870
136 43.67 ISE 15:18:18 2140000
137 43.67 ISE 15:18:18 2139998
150 43.67 ISE 15:18:18 2139996
126 43.61 ISE 15:18:53 2140955
138 43.61 ISE 15:18:53 2140953
137 43.61 ISE 15:18:53 2140951
670 43.65 ISE 15:20:12 2143175
109 43.64 ISE 15:21:21 2145373
136 43.64 ISE 15:21:21 2145371
138 43.64 ISE 15:21:21 2145369
137 43.64 ISE 15:21:21 2145367
137 43.64 ISE 15:21:21 2145365
150 43.63 ISE 15:21:58 2146161
138 43.63 ISE 15:21:58 2146163
100 43.63 ISE 15:21:58 2146165
141 43.65 ISE 15:22:43 2147557
137 43.65 ISE 15:22:43 2147555
150 43.65 ISE 15:22:43 2147553
399 43.64 ISE 15:22:43 2147551
246 43.60 ISE 15:24:31 2151072
228 43.60 ISE 15:24:31 2151070
150 43.59 ISE 15:25:29 2153487
173 43.59 ISE 15:25:29 2153485
172 43.59 ISE 15:25:29 2153483
171 43.59 ISE 15:25:29 2153481
150 43.58 ISE 15:26:02 2154364
150 43.56 ISE 15:26:35 2155263
145 43.56 ISE 15:26:35 2155267
172 43.56 ISE 15:26:35 2155265
279 43.58 ISE 15:27:22 2156660
115 43.58 ISE 15:27:22 2156658
24 43.57 ISE 15:28:35 2158807
173 43.57 ISE 15:28:35 2158805
171 43.57 ISE 15:28:35 2158803
170 43.57 ISE 15:28:35 2158801
172 43.57 ISE 15:28:35 2158799
116 43.57 ISE 15:29:38 2160342
172 43.57 ISE 15:29:38 2160340
150 43.57 ISE 15:29:38 2160338
448 43.57 ISE 15:30:30 2162494
56 43.59 ISE 15:30:55 2163129
170 43.59 ISE 15:30:55 2163127
172 43.59 ISE 15:30:55 2163125
60 43.59 ISE 15:30:55 2163123
80 43.55 ISE 15:31:49 2164774
372 43.59 ISE 15:32:04 2165092
53 43.59 ISE 15:32:04 2165090
128 43.56 ISE 15:33:27 2167929
173 43.56 ISE 15:33:27 2167927
172 43.56 ISE 15:33:27 2167925
171 43.56 ISE 15:33:27 2167922
150 43.56 ISE 15:33:27 2167920
359 43.60 ISE 15:34:37 2169752
52 43.60 ISE 15:34:37 2169750
56 43.60 ISE 15:34:37 2169748
150 43.60 ISE 15:34:53 2170316
56 43.60 ISE 15:34:53 2170312
60 43.60 ISE 15:34:53 2170314
38 43.60 ISE 15:34:53 2170320
108 43.60 ISE 15:34:53 2170318
6 43.60 ISE 15:34:53 2170322
143 43.59 ISE 15:35:48 2172113
171 43.59 ISE 15:35:48 2172111
150 43.59 ISE 15:35:48 2172109
172 43.59 ISE 15:35:48 2172107
171 43.57 ISE 15:36:26 2173281
172 43.57 ISE 15:36:26 2173283
42 43.57 ISE 15:36:26 2173285
173 43.57 ISE 15:36:41 2173731
170 43.57 ISE 15:36:41 2173729
171 43.57 ISE 15:36:41 2173727
172 43.57 ISE 15:36:41 2173725
60 43.57 ISE 15:36:41 2173723
38 43.57 ISE 15:36:41 2173721
201 43.59 ISE 15:37:36 2175794
150 43.59 ISE 15:37:36 2175792
132 43.59 ISE 15:37:36 2175790
170 43.59 ISE 15:37:36 2175786
118 43.59 ISE 15:37:36 2175784
171 43.59 ISE 15:37:36 2175788
145 43.60 ISE 15:38:10 2176669
228 43.60 ISE 15:38:10 2176667
35 43.60 ISE 15:38:10 2176665
342 43.60 ISE 15:38:10 2176663
70 43.60 ISE 15:38:10 2176661
411 43.60 ISE 15:39:27 2178778
197 43.60 ISE 15:39:27 2178776
228 43.60 ISE 15:39:28 2178780
94 43.60 ISE 15:39:28 2178784
150 43.60 ISE 15:39:28 2178782
79 43.59 ISE 15:39:58 2179561
129 43.59 ISE 15:39:58 2179559
128 43.59 ISE 15:39:58 2179557
150 43.59 ISE 15:39:58 2179555
147 43.57 ISE 15:40:27 2180680
77 43.57 ISE 15:40:27 2180675
2 43.58 ISE 15:40:43 2181200
60 43.59 ISE 15:41:45 2183197
400 43.59 ISE 15:41:45 2183195
129 43.59 ISE 15:41:45 2183193
128 43.59 ISE 15:41:45 2183191
188 43.59 ISE 15:41:45 2183189
170 43.59 ISE 15:41:45 2183199
147 43.58 ISE 15:41:56 2183455
26 43.58 ISE 15:41:58 2183507
293 43.58 ISE 15:41:58 2183509
113 43.57 ISE 15:42:30 2184701
128 43.57 ISE 15:42:30 2184699
203 43.57 ISE 15:42:30 2184697
60 43.59 ISE 15:43:35 2186727
208 43.59 ISE 15:43:35 2186725
129 43.59 ISE 15:43:35 2186723
129 43.59 ISE 15:43:35 2186721
170 43.59 ISE 15:43:35 2186719
128 43.59 ISE 15:43:35 2186717
84 43.59 ISE 15:43:35 2186715
149 43.57 ISE 15:44:30 2188252
572 43.58 ISE 15:44:30 2188238
141 43.57 ISE 15:44:33 2188297
121 43.57 ISE 15:44:34 2188311
200 43.57 ISE 15:45:34 2190005
234 43.57 ISE 15:45:34 2190001
174 43.57 ISE 15:45:34 2189999
101 43.57 ISE 15:45:34 2190003
28 43.55 ISE 15:45:39 2190119
161 43.55 ISE 15:45:39 2190117
129 43.55 ISE 15:45:39 2190115
150 43.55 ISE 15:45:39 2190113
170 43.53 ISE 15:46:11 2191336
161 43.53 ISE 15:46:11 2191334
38 43.53 ISE 15:46:11 2191332
150 43.54 ISE 15:46:38 2192081
129 43.54 ISE 15:46:38 2192077
129 43.54 ISE 15:46:38 2192079
465 43.53 ISE 15:47:11 2193049
130 43.55 ISE 15:48:19 2194761
129 43.55 ISE 15:48:19 2194757
129 43.55 ISE 15:48:19 2194759
49 43.54 ISE 15:48:23 2194865
185 43.54 ISE 15:48:25 2194906
2 43.57 ISE 15:49:32 2196687
1,934 43.60 ISE 15:49:58 2197904
100 43.56 ISE 15:50:43 2199283
129 43.56 ISE 15:50:43 2199281
170 43.56 ISE 15:50:43 2199279
129 43.56 ISE 15:50:43 2199277
161 43.56 ISE 15:50:43 2199275
30 43.55 ISE 15:51:49 2201231
161 43.55 ISE 15:51:49 2201229
161 43.55 ISE 15:51:49 2201227
89 43.55 ISE 15:51:49 2201225
150 43.55 ISE 15:51:49 2201218
117 43.55 ISE 15:51:49 2201222
161 43.55 ISE 15:51:49 2201220
148 43.54 ISE 15:52:11 2201842
161 43.54 ISE 15:52:11 2201840
170 43.54 ISE 15:52:11 2201838
150 43.58 ISE 15:53:21 2203768
161 43.58 ISE 15:53:21 2203766
19 43.58 ISE 15:53:21 2203774
60 43.58 ISE 15:53:21 2203770
170 43.58 ISE 15:53:21 2203772
162 43.58 ISE 15:53:21 2203764
161 43.58 ISE 15:53:21 2203762
16 43.58 ISE 15:53:21 2203760
2 43.58 ISE 15:53:21 2203758
198 43.56 ISE 15:54:14 2205233
162 43.56 ISE 15:54:14 2205231
170 43.56 ISE 15:54:14 2205229
161 43.56 ISE 15:54:14 2205227
161 43.56 ISE 15:54:14 2205225
87 43.55 ISE 15:54:28 2205651
60 43.55 ISE 15:54:28 2205649
150 43.55 ISE 15:54:28 2205646
162 43.55 ISE 15:54:28 2205644
64 43.54 ISE 15:55:21 2207509
161 43.54 ISE 15:55:21 2207503
161 43.54 ISE 15:55:21 2207501
162 43.54 ISE 15:55:21 2207507
170 43.54 ISE 15:55:21 2207505
394 43.55 ISE 15:56:01 2208622
149 43.54 ISE 15:56:16 2209055
161 43.54 ISE 15:56:16 2209053
162 43.54 ISE 15:56:16 2209051
161 43.54 ISE 15:56:48 2209955
170 43.54 ISE 15:56:48 2209957
139 43.54 ISE 15:56:48 2209959
252 43.52 ISE 15:57:22 2211147
74 43.53 ISE 15:57:38 2211920
123 43.53 ISE 15:57:38 2211918
106 43.54 ISE 15:58:02 2212605
108 43.54 ISE 15:58:02 2212603
150 43.54 ISE 15:58:10 2212918
150 43.54 ISE 15:58:10 2212916
60 43.54 ISE 15:58:42 2214114
26 43.54 ISE 15:58:42 2214112
150 43.54 ISE 15:58:42 2214110
170 43.54 ISE 15:58:42 2214108
46 43.54 ISE 15:58:42 2214106
116 43.54 ISE 15:58:42 2214104
161 43.54 ISE 15:58:42 2214102
161 43.54 ISE 15:58:42 2214100
145 43.51 ISE 15:59:06 2214761
170 43.51 ISE 15:59:06 2214759
161 43.51 ISE 15:59:06 2214757
150 43.53 ISE 16:00:11 2218031
75 43.53 ISE 16:00:38 2219191
150 43.53 ISE 16:00:38 2219189
26 43.53 ISE 16:00:38 2219185
161 43.53 ISE 16:00:38 2219187
63 43.53 ISE 16:00:38 2219182
170 43.53 ISE 16:00:38 2219180
161 43.53 ISE 16:00:38 2219178
150 43.53 ISE 16:00:38 2219176
10 43.51 ISE 16:00:43 2219330
279 43.51 ISE 16:00:43 2219326
122 43.51 ISE 16:00:43 2219324
80 43.50 ISE 16:01:43 2221470
103 43.51 ISE 16:01:47 2221657
92 43.52 ISE 16:01:59 2221966
450 43.52 ISE 16:01:59 2221964
84 43.52 ISE 16:02:04 2222187
38 43.52 ISE 16:02:04 2222184
162 43.52 ISE 16:02:04 2222176
48 43.52 ISE 16:02:23 2223035
366 43.52 ISE 16:02:24 2223094
2 43.52 ISE 16:02:24 2223096
120 43.53 ISE 16:02:47 2223919
400 43.53 ISE 16:02:47 2223917
66 43.51 ISE 16:03:21 2225201
170 43.51 ISE 16:03:21 2225199
162 43.51 ISE 16:03:21 2225197
161 43.51 ISE 16:03:21 2225195
161 43.51 ISE 16:03:21 2225193
162 43.50 ISE 16:03:51 2226181
161 43.50 ISE 16:03:51 2226179
2 43.50 ISE 16:03:51 2226177
138 43.50 ISE 16:04:52 2228421
162 43.50 ISE 16:04:52 2228423
175 43.50 ISE 16:04:52 2228425
170 43.50 ISE 16:04:52 2228427
130 43.50 ISE 16:04:52 2228429
112 43.50 ISE 16:04:52 2228431
176 43.50 ISE 16:04:52 2228433
117 43.50 ISE 16:04:52 2228435
150 43.46 ISE 16:05:15 2229118
170 43.45 ISE 16:05:24 2229608
201 43.45 ISE 16:05:24 2229606
87 43.45 ISE 16:05:24 2229604
62 43.43 ISE 16:06:09 2231312
170 43.43 ISE 16:06:09 2231310
202 43.43 ISE 16:06:09 2231308
94 43.43 ISE 16:06:51 2232787
141 43.43 ISE 16:06:51 2232785
419 43.42 ISE 16:06:51 2232759
62 43.45 ISE 16:07:07 2233385
201 43.45 ISE 16:07:07 2233383
150 43.45 ISE 16:07:07 2233381
108 43.43 ISE 16:07:39 2234349
90 43.44 ISE 16:07:47 2234643
201 43.44 ISE 16:07:47 2234641
150 43.44 ISE 16:07:47 2234639
171 43.43 ISE 16:09:05 2237509
202 43.43 ISE 16:09:05 2237507
201 43.43 ISE 16:09:05 2237505
170 43.43 ISE 16:09:05 2237503
128 43.43 ISE 16:09:05 2237501
528 43.43 ISE 16:09:05 2237499
150 43.43 ISE 16:09:37 2238855
36 43.43 ISE 16:09:37 2238859
202 43.43 ISE 16:09:37 2238857
144 43.43 ISE 16:10:04 2240078
201 43.43 ISE 16:10:04 2240076
150 43.43 ISE 16:10:04 2240074
201 43.44 ISE 16:10:26 2241151
108 43.43 ISE 16:11:04 2242429
2 43.43 ISE 16:11:05 2242475
3 43.43 ISE 16:11:06 2242585
201 43.43 ISE 16:11:06 2242583
202 43.43 ISE 16:11:06 2242581
4 43.43 ISE 16:11:06 2242579
192 43.42 ISE 16:11:20 2243194
201 43.42 ISE 16:11:20 2243192
202 43.40 ISE 16:12:19 2245642
170 43.40 ISE 16:12:19 2245640
150 43.40 ISE 16:12:19 2245644
133 43.40 ISE 16:12:19 2245646
202 43.40 ISE 16:12:19 2245638
12 43.37 ISE 16:12:38 2246501
202 43.37 ISE 16:12:38 2246499
201 43.37 ISE 16:12:38 2246497
38 43.38 ISE 16:13:29 2248386
3 43.38 ISE 16:13:29 2248384
199 43.38 ISE 16:13:29 2248382
71 43.38 ISE 16:13:29 2248380
114 43.38 ISE 16:13:29 2248378
182 43.38 ISE 16:13:47 2249032
169 43.37 ISE 16:14:17 2250226
155 43.37 ISE 16:14:34 2250863
90 43.37 ISE 16:14:59 2251704
202 43.37 ISE 16:14:59 2251702
201 43.37 ISE 16:14:59 2251700
133 43.37 ISE 16:14:59 2251694
396 43.37 ISE 16:14:59 2251696
75 43.36 ISE 16:15:42 2253795
201 43.36 ISE 16:15:42 2253793
150 43.36 ISE 16:15:42 2253791
118 43.36 ISE 16:16:10 2254797
180 43.36 ISE 16:16:10 2254795
150 43.36 ISE 16:16:10 2254793
2 43.36 ISE 16:16:10 2254791
66 43.36 ISE 16:16:10 2254789
202 43.37 ISE 16:16:16 2255141
110 43.37 ISE 16:16:16 2255139
432 43.37 ISE 16:16:57 2256427
150 43.37 ISE 16:16:57 2256423
307 43.37 ISE 16:16:57 2256425
48 43.37 ISE 16:16:58 2256463
19 43.37 ISE 16:17:00 2256514
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 POSNKOBNABKDFQBRecent 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