REG - CRH PLC - Transaction in Own Shares
24/05/2023 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:20230524:nRSX4212Aa&default-theme=true
RNS Number : 4212A CRH PLC 24 May 2023
24(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 23(rd) May 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: 330,630 151,952
Highest price paid per share: €46.0800 GBp 4,008.0000
Lowest price paid per share: €45.5300 GBp 3,953.0000
Volume weighted average price paid: €45.7411 GBp 3,977.4193
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 18,251,306 of its
ordinary shares in treasury which represents 2.427% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 733,889,032 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 23(rd) May 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: 23/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.7411 330,630
London Stock Exchange (XLON) GBp 3,977.4193 151,952
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
26 3,999 LSE 08:03:54 1418211
300 3,999 LSE 08:03:54 1418209
14 3,997 LSE 08:04:14 1419088
300 3,997 LSE 08:04:14 1419086
278 3,994 LSE 08:04:47 1419953
93 3,994 LSE 08:04:47 1419951
65 4,001 LSE 08:08:16 1425805
178 4,001 LSE 08:08:16 1425803
8 4,001 LSE 08:08:16 1425801
261 3,999 LSE 08:08:18 1425871
337 4,000 LSE 08:08:18 1425869
76 3,999 LSE 08:08:18 1425873
123 4,000 LSE 08:08:18 1425867
199 4,000 LSE 08:08:18 1425865
354 4,000 LSE 08:10:08 1429133
58 4,002 LSE 08:11:23 1431360
300 4,002 LSE 08:11:23 1431358
305 4,002 LSE 08:11:25 1431509
309 4,001 LSE 08:11:26 1431601
83 4,000 LSE 08:11:59 1432498
176 4,000 LSE 08:11:59 1432496
280 4,007 LSE 08:14:28 1436957
690 4,007 LSE 08:14:28 1436959
82 4,006 LSE 08:14:51 1437767
158 4,005 LSE 08:14:57 1437976
188 4,005 LSE 08:14:57 1437960
300 4,005 LSE 08:14:57 1437950
176 4,005 LSE 08:14:57 1437952
320 4,003 LSE 08:14:59 1438109
350 4,007 LSE 08:22:49 1452128
34 4,008 LSE 08:25:08 1455849
375 4,008 LSE 08:25:08 1455847
347 4,007 LSE 08:25:49 1456971
305 4,008 LSE 08:25:49 1456969
321 4,001 LSE 08:26:39 1458452
50 4,000 LSE 08:28:34 1462180
300 4,000 LSE 08:28:34 1462178
89 3,998 LSE 08:29:06 1463024
214 3,998 LSE 08:29:06 1463022
298 3,994 LSE 08:30:01 1465056
345 4,001 LSE 08:34:27 1474252
311 4,000 LSE 08:35:02 1475255
29 4,001 LSE 08:35:54 1477020
300 4,001 LSE 08:35:54 1477018
155 3,999 LSE 08:36:19 1478012
146 3,998 LSE 08:36:53 1479147
200 3,998 LSE 08:36:53 1479145
172 3,999 LSE 08:36:53 1479141
73 3,996 LSE 08:37:53 1481106
294 3,996 LSE 08:37:53 1481104
23 3,996 LSE 08:42:08 1489409
300 3,996 LSE 08:42:08 1489407
356 3,997 LSE 08:42:08 1489403
269 3,997 LSE 08:42:08 1489401
42 3,997 LSE 08:42:08 1489399
297 3,996 LSE 08:43:40 1492101
314 3,994 LSE 08:46:15 1497286
330 3,994 LSE 08:46:15 1497284
27 3,994 LSE 08:48:06 1500982
275 3,994 LSE 08:48:06 1500980
33 3,994 LSE 08:49:18 1503061
300 3,994 LSE 08:49:18 1503059
332 3,999 LSE 08:51:40 1507752
260 4,000 LSE 08:52:28 1509274
110 4,000 LSE 08:52:28 1509272
297 4,001 LSE 08:56:04 1515758
77 4,001 LSE 08:57:04 1517777
71 4,001 LSE 08:57:10 1517990
191 4,001 LSE 08:57:10 1517988
10 4,000 LSE 08:58:01 1519593
300 4,000 LSE 08:58:01 1519591
45 4,000 LSE 08:58:01 1519589
32 4,002 LSE 09:00:23 1524928
300 4,002 LSE 09:00:23 1524926
260 4,004 LSE 09:02:39 1528532
28 4,004 LSE 09:02:39 1528530
46 4,004 LSE 09:02:39 1528527
37 4,001 LSE 09:03:27 1529960
83 4,001 LSE 09:03:27 1529958
52 4,001 LSE 09:03:27 1529952
114 4,001 LSE 09:03:27 1529954
58 4,001 LSE 09:03:27 1529956
40 4,003 LSE 09:05:46 1533801
300 4,003 LSE 09:05:46 1533799
268 4,003 LSE 09:08:45 1541248
100 4,003 LSE 09:08:45 1541246
248 4,003 LSE 09:10:45 1544470
65 4,002 LSE 09:11:02 1544926
300 4,002 LSE 09:11:02 1544924
324 3,998 LSE 09:14:30 1550543
179 3,995 LSE 09:15:46 1553026
31 3,995 LSE 09:15:46 1553028
211 3,998 LSE 09:18:28 1557225
87 3,998 LSE 09:18:28 1557223
164 3,997 LSE 09:18:37 1557480
179 3,997 LSE 09:18:37 1557478
77 3,992 LSE 09:20:10 1560143
30 3,992 LSE 09:22:21 1563811
300 3,992 LSE 09:22:21 1563809
296 3,992 LSE 09:23:07 1565091
31 3,992 LSE 09:23:07 1565089
11 3,992 LSE 09:23:07 1565087
69 3,991 LSE 09:24:12 1567104
242 3,991 LSE 09:24:12 1567106
299 3,992 LSE 09:27:39 1572945
40 3,992 LSE 09:27:39 1572947
209 3,991 LSE 09:27:51 1573306
120 3,991 LSE 09:27:51 1573304
340 3,992 LSE 09:29:16 1575700
82 3,991 LSE 09:29:38 1576339
271 3,991 LSE 09:29:38 1576337
191 3,992 LSE 09:31:44 1580038
127 3,992 LSE 09:31:44 1580036
239 3,997 LSE 09:32:53 1582143
123 3,997 LSE 09:32:53 1582141
325 3,997 LSE 09:33:24 1583016
368 3,997 LSE 09:33:43 1583578
45 3,995 LSE 09:33:44 1583630
263 3,995 LSE 09:33:44 1583628
69 3,994 LSE 09:33:47 1583755
128 3,994 LSE 09:33:47 1583734
1 3,994 LSE 09:33:51 1583866
138 3,994 LSE 09:33:51 1583858
39 3,994 LSE 09:34:03 1584154
300 3,994 LSE 09:34:03 1584152
85 3,995 LSE 09:34:37 1585029
83 3,995 LSE 09:35:08 1585775
335 3,995 LSE 09:38:59 1592378
317 3,995 LSE 09:39:00 1592428
506 3,995 LSE 09:39:00 1592426
200 3,994 LSE 09:39:02 1592488
135 3,994 LSE 09:39:02 1592490
36 3,993 LSE 09:39:05 1592629
60 3,995 LSE 09:39:15 1592960
134 3,995 LSE 09:39:30 1593406
288 3,995 LSE 09:39:30 1593404
70 3,995 LSE 09:39:30 1593402
107 3,998 LSE 09:41:03 1597089
86 3,998 LSE 09:41:03 1597087
134 3,998 LSE 09:41:03 1597085
297 3,998 LSE 09:41:03 1597083
15 3,998 LSE 09:41:03 1597081
134 3,998 LSE 09:41:03 1597069
50 3,998 LSE 09:41:03 1597071
114 3,998 LSE 09:41:03 1597067
58 3,998 LSE 09:41:03 1597065
127 3,998 LSE 09:41:03 1597063
300 3,998 LSE 09:41:03 1597061
107 3,998 LSE 09:41:03 1597059
17 3,999 LSE 09:45:22 1607620
200 3,999 LSE 09:45:22 1607616
110 3,999 LSE 09:45:22 1607601
45 3,999 LSE 09:45:22 1607598
276 3,999 LSE 09:45:22 1607596
329 3,999 LSE 09:45:22 1607594
297 3,999 LSE 09:45:46 1608527
229 3,999 LSE 09:46:48 1610140
164 3,999 LSE 09:46:48 1610142
348 3,998 LSE 09:47:53 1612442
285 4,000 LSE 09:49:03 1615487
96 4,000 LSE 09:49:03 1615485
133 4,002 LSE 09:51:32 1621209
54 4,002 LSE 09:51:32 1621207
225 4,002 LSE 09:51:32 1621205
72 4,002 LSE 09:52:20 1622411
148 4,002 LSE 09:52:20 1622409
109 4,002 LSE 09:52:20 1622407
132 4,002 LSE 09:52:20 1622405
85 4,001 LSE 09:53:02 1623504
240 4,001 LSE 09:53:02 1623506
290 4,004 LSE 09:54:46 1625929
57 4,004 LSE 09:54:46 1625927
83 4,004 LSE 09:54:46 1625925
43 4,004 LSE 09:54:46 1625923
312 4,004 LSE 09:54:46 1625921
12 4,004 LSE 09:54:46 1625919
48 4,005 LSE 09:56:55 1629211
269 4,005 LSE 09:56:55 1629209
31 4,005 LSE 09:56:55 1629206
300 4,005 LSE 09:56:55 1629204
282 4,005 LSE 09:57:39 1630602
320 4,005 LSE 09:57:39 1630598
1 4,005 LSE 09:57:39 1630600
86 4,002 LSE 10:00:27 1636646
258 4,002 LSE 10:00:27 1636644
311 4,004 LSE 10:04:33 1643018
25 4,007 LSE 10:07:55 1648689
34 4,007 LSE 10:07:55 1648687
60 4,007 LSE 10:07:55 1648685
44 4,007 LSE 10:07:55 1648683
72 4,007 LSE 10:07:55 1648681
129 4,007 LSE 10:07:55 1648679
52 4,007 LSE 10:08:38 1649920
300 4,007 LSE 10:08:38 1649918
307 4,004 LSE 10:09:47 1651893
32 4,005 LSE 10:14:53 1660079
55 4,005 LSE 10:15:08 1660468
259 4,005 LSE 10:15:22 1660780
337 4,005 LSE 10:17:38 1664334
118 4,004 LSE 10:17:41 1664405
233 4,004 LSE 10:17:59 1664801
187 4,002 LSE 10:20:08 1668009
277 4,003 LSE 10:21:54 1670470
83 4,003 LSE 10:22:35 1671684
270 4,003 LSE 10:22:35 1671682
30 4,003 LSE 10:22:35 1671680
315 4,001 LSE 10:23:52 1673523
135 4,000 LSE 10:25:01 1675273
86 4,000 LSE 10:25:08 1675429
102 4,000 LSE 10:25:08 1675425
325 3,999 LSE 10:25:16 1675626
319 4,001 LSE 10:27:43 1679287
52 4,000 LSE 10:28:15 1680227
224 4,000 LSE 10:28:15 1680225
27 4,000 LSE 10:28:15 1680223
98 3,999 LSE 10:30:08 1683408
202 3,999 LSE 10:30:18 1683777
245 4,002 LSE 10:33:47 1690694
117 4,002 LSE 10:33:47 1690692
38 4,001 LSE 10:34:24 1692631
279 4,001 LSE 10:34:24 1692629
188 4,001 LSE 10:36:51 1696544
164 4,001 LSE 10:36:51 1696542
362 4,002 LSE 10:38:28 1699517
222 4,000 LSE 10:41:09 1705306
31 4,000 LSE 10:41:09 1705304
51 4,000 LSE 10:41:09 1705302
31 4,000 LSE 10:41:09 1705300
57 3,999 LSE 10:41:55 1706531
251 3,999 LSE 10:41:55 1706529
48 3,995 LSE 10:43:44 1709832
255 3,995 LSE 10:43:44 1709830
346 3,995 LSE 10:45:15 1712946
62 3,996 LSE 10:45:15 1712924
266 3,996 LSE 10:45:15 1712922
76 3,994 LSE 10:45:18 1713044
35 3,996 LSE 10:45:50 1713901
521 3,995 LSE 10:45:53 1713964
3 3,996 LSE 10:46:47 1715305
11 3,996 LSE 10:46:47 1715303
336 3,996 LSE 10:46:47 1715301
317 3,996 LSE 10:47:56 1717168
300 3,995 LSE 10:47:57 1717191
64 3,995 LSE 10:47:57 1717189
300 3,997 LSE 10:49:08 1719299
172 3,998 LSE 10:49:22 1719615
410 3,998 LSE 10:49:22 1719613
333 3,998 LSE 10:49:57 1720495
312 3,998 LSE 10:50:27 1721583
424 3,996 LSE 10:50:50 1722538
367 3,995 LSE 10:50:53 1722609
304 3,994 LSE 10:51:26 1723576
42 3,992 LSE 10:54:25 1729052
187 3,993 LSE 10:54:25 1729040
141 3,993 LSE 10:54:25 1729037
194 3,992 LSE 10:54:42 1729597
116 3,992 LSE 10:54:42 1729595
254 3,992 LSE 10:54:43 1729622
87 3,992 LSE 10:55:08 1730320
19 3,992 LSE 10:55:18 1730551
342 3,994 LSE 10:59:12 1737726
69 3,986 LSE 11:02:53 1740992
298 3,986 LSE 11:03:25 1741378
300 3,981 LSE 11:04:09 1741783
44 3,981 LSE 11:04:09 1741785
300 3,985 LSE 11:08:18 1744952
61 3,985 LSE 11:08:20 1744993
277 3,985 LSE 11:08:20 1744991
23 3,985 LSE 11:08:20 1744989
19 3,985 LSE 11:08:20 1744987
356 3,987 LSE 11:13:38 1749105
190 3,988 LSE 11:15:35 1750506
134 3,988 LSE 11:15:35 1750504
339 3,988 LSE 11:17:33 1752050
305 3,988 LSE 11:17:33 1752048
100 3,991 LSE 11:23:40 1756216
86 3,991 LSE 11:23:40 1756214
217 3,991 LSE 11:23:40 1756212
32 3,990 LSE 11:24:16 1756579
65 3,990 LSE 11:24:16 1756577
230 3,990 LSE 11:24:16 1756575
74 3,988 LSE 11:28:49 1759570
61 3,991 LSE 11:32:26 1762221
168 3,991 LSE 11:32:26 1762219
45 3,991 LSE 11:32:26 1762217
80 3,991 LSE 11:32:26 1762215
28 3,991 LSE 11:32:26 1762213
300 3,991 LSE 11:32:26 1762211
205 3,989 LSE 11:37:02 1765006
111 3,989 LSE 11:37:02 1765004
222 3,986 LSE 11:39:52 1766580
133 3,986 LSE 11:39:52 1766582
361 3,989 LSE 11:46:49 1770972
319 3,989 LSE 11:47:12 1771231
35 3,987 LSE 11:49:33 1772841
310 3,987 LSE 11:49:53 1773077
336 3,985 LSE 11:50:04 1773334
19 3,984 LSE 11:57:51 1777772
27 3,984 LSE 11:57:51 1777770
271 3,984 LSE 11:57:51 1777768
330 3,984 LSE 12:00:47 1779685
347 3,984 LSE 12:02:51 1780977
345 3,985 LSE 12:04:52 1782280
358 3,987 LSE 12:10:47 1785530
129 3,988 LSE 12:10:47 1785512
205 3,988 LSE 12:10:47 1785514
75 3,986 LSE 12:10:53 1785600
271 3,986 LSE 12:10:53 1785598
90 3,979 LSE 12:13:52 1787206
57 3,979 LSE 12:13:52 1787204
329 3,980 LSE 12:15:23 1788056
199 3,981 LSE 12:18:01 1789476
169 3,981 LSE 12:18:01 1789474
366 3,980 LSE 12:21:45 1792265
69 3,980 LSE 12:21:45 1792263
405 3,981 LSE 12:21:45 1792253
353 3,979 LSE 12:23:15 1793418
229 3,979 LSE 12:23:15 1793414
97 3,979 LSE 12:23:15 1793416
330 3,980 LSE 12:30:24 1797509
365 3,979 LSE 12:31:25 1798327
329 3,976 LSE 12:35:27 1801573
310 3,973 LSE 12:39:35 1804988
303 3,974 LSE 12:48:59 1812905
127 3,973 LSE 12:49:08 1813086
174 3,973 LSE 12:49:08 1813084
34 3,974 LSE 12:54:16 1817095
151 3,974 LSE 12:54:16 1817093
126 3,974 LSE 12:54:16 1817078
166 3,974 LSE 12:58:30 1820056
141 3,974 LSE 12:58:30 1820058
18 3,972 LSE 13:05:05 1825680
131 3,972 LSE 13:05:08 1825690
193 3,972 LSE 13:05:11 1825716
342 3,971 LSE 13:08:48 1828015
193 3,970 LSE 13:16:49 1833835
39 3,970 LSE 13:16:49 1833833
102 3,970 LSE 13:16:49 1833831
13 3,970 LSE 13:16:49 1833828
300 3,970 LSE 13:16:49 1833826
310 3,973 LSE 13:19:54 1836212
326 3,972 LSE 13:21:19 1837346
343 3,974 LSE 13:27:00 1841382
62 3,974 LSE 13:27:00 1841384
55 3,974 LSE 13:27:00 1841380
400 3,975 LSE 13:27:37 1841900
352 3,974 LSE 13:28:40 1842605
258 3,974 LSE 13:28:40 1842603
41 3,974 LSE 13:28:40 1842601
6 3,975 LSE 13:31:01 1844890
439 3,975 LSE 13:31:01 1844888
200 3,976 LSE 13:33:16 1846723
433 3,977 LSE 13:36:18 1850047
63 3,974 LSE 13:37:35 1850936
126 3,974 LSE 13:37:35 1850934
117 3,974 LSE 13:37:35 1850932
102 3,974 LSE 13:37:35 1850930
300 3,974 LSE 13:37:35 1850928
302 3,976 LSE 13:37:35 1850924
256 3,973 LSE 13:37:49 1851129
297 3,975 LSE 13:46:29 1857861
351 3,975 LSE 13:49:56 1861010
307 3,975 LSE 13:49:56 1861001
362 3,975 LSE 13:49:56 1860999
325 3,974 LSE 13:54:33 1865157
11 3,975 LSE 13:55:39 1866170
82 3,975 LSE 13:55:39 1866168
400 3,975 LSE 13:55:39 1866166
365 3,974 LSE 13:55:47 1866317
331 3,973 LSE 13:56:30 1866898
97 3,973 LSE 13:56:40 1867065
267 3,973 LSE 13:56:40 1867063
74 3,973 LSE 13:57:06 1867368
576 3,974 LSE 13:57:40 1867828
35 3,974 LSE 13:57:40 1867830
84 3,974 LSE 13:57:40 1867832
55 3,974 LSE 13:57:40 1867834
145 3,974 LSE 13:57:40 1867826
173 3,974 LSE 13:57:40 1867824
94 3,974 LSE 13:57:40 1867822
85 3,974 LSE 13:57:40 1867820
81 3,974 LSE 13:57:40 1867818
34 3,974 LSE 13:57:40 1867816
324 3,974 LSE 13:57:40 1867814
83 3,975 LSE 14:01:31 1871605
231 3,975 LSE 14:01:31 1871603
50 3,977 LSE 14:03:35 1873332
145 3,977 LSE 14:03:35 1873330
352 3,977 LSE 14:03:35 1873328
200 3,977 LSE 14:03:36 1873342
54 3,977 LSE 14:04:26 1874028
178 3,977 LSE 14:04:26 1874026
200 3,977 LSE 14:04:48 1874334
166 3,977 LSE 14:04:48 1874332
188 3,976 LSE 14:04:54 1874357
119 3,976 LSE 14:04:54 1874359
304 3,975 LSE 14:05:03 1874485
137 3,970 LSE 14:07:36 1876430
300 3,972 LSE 14:07:36 1876425
213 3,970 LSE 14:07:37 1876445
147 3,968 LSE 14:10:48 1879443
189 3,968 LSE 14:10:48 1879441
27 3,967 LSE 14:10:52 1879499
102 3,968 LSE 14:13:08 1881449
61 3,968 LSE 14:13:08 1881446
163 3,968 LSE 14:13:08 1881452
335 3,968 LSE 14:13:08 1881440
236 3,963 LSE 14:15:57 1884032
78 3,963 LSE 14:15:57 1884034
29 3,964 LSE 14:17:04 1885121
322 3,964 LSE 14:17:09 1885187
75 3,965 LSE 14:17:28 1885526
110 3,965 LSE 14:17:28 1885524
239 3,965 LSE 14:17:28 1885522
26 3,964 LSE 14:17:36 1885693
300 3,964 LSE 14:17:36 1885691
361 3,963 LSE 14:17:58 1885998
164 3,964 LSE 14:19:12 1887317
174 3,964 LSE 14:19:12 1887315
81 3,963 LSE 14:20:08 1888304
234 3,963 LSE 14:20:08 1888306
277 3,963 LSE 14:22:06 1890085
30 3,963 LSE 14:22:06 1890087
79 3,962 LSE 14:22:44 1890616
266 3,962 LSE 14:23:08 1891001
325 3,963 LSE 14:26:47 1894136
347 3,963 LSE 14:28:01 1895314
111 3,964 LSE 14:28:01 1895282
75 3,964 LSE 14:28:01 1895280
239 3,964 LSE 14:28:01 1895278
59 3,962 LSE 14:29:24 1897007
442 3,962 LSE 14:29:24 1897005
344 3,962 LSE 14:29:24 1897003
300 3,969 LSE 14:30:25 1901904
143 3,969 LSE 14:30:25 1901902
300 3,969 LSE 14:30:25 1901900
9 3,969 LSE 14:30:25 1901898
89 3,969 LSE 14:30:25 1901896
96 3,969 LSE 14:30:25 1901894
207 3,969 LSE 14:30:25 1901892
27 3,969 LSE 14:30:25 1901880
448 3,970 LSE 14:30:43 1902517
88 3,970 LSE 14:30:48 1902641
220 3,970 LSE 14:30:48 1902636
118 3,971 LSE 14:30:55 1902850
51 3,971 LSE 14:30:55 1902854
110 3,971 LSE 14:30:55 1902852
404 3,970 LSE 14:30:58 1902941
557 3,969 LSE 14:31:01 1903113
229 3,968 LSE 14:31:08 1903456
14 3,968 LSE 14:31:08 1903454
90 3,968 LSE 14:31:08 1903452
56 3,968 LSE 14:31:08 1903450
336 3,967 LSE 14:31:33 1904361
92 3,970 LSE 14:33:01 1907610
65 3,970 LSE 14:33:01 1907608
248 3,970 LSE 14:33:01 1907612
33 3,972 LSE 14:33:53 1909679
3 3,973 LSE 14:34:17 1910604
101 3,973 LSE 14:34:17 1910602
269 3,973 LSE 14:34:17 1910600
77 3,973 LSE 14:34:17 1910598
12 3,973 LSE 14:34:18 1910634
342 3,973 LSE 14:34:28 1910924
74 3,973 LSE 14:34:28 1910922
45 3,972 LSE 14:34:30 1910970
78 3,972 LSE 14:34:30 1910974
38 3,972 LSE 14:34:30 1910968
63 3,972 LSE 14:34:30 1910972
14 3,972 LSE 14:34:30 1910984
23 3,972 LSE 14:34:30 1910976
32 3,972 LSE 14:34:30 1910982
56 3,972 LSE 14:34:30 1910978
43 3,972 LSE 14:34:30 1910980
97 3,972 LSE 14:34:30 1910966
61 3,971 LSE 14:34:31 1911019
77 3,971 LSE 14:34:31 1911017
118 3,971 LSE 14:34:31 1911015
74 3,971 LSE 14:34:31 1911013
300 3,971 LSE 14:34:31 1911011
322 3,969 LSE 14:34:53 1911674
344 3,964 LSE 14:35:45 1913741
314 3,960 LSE 14:37:09 1915687
319 3,960 LSE 14:37:24 1916076
132 3,960 LSE 14:37:25 1916179
29 3,960 LSE 14:37:25 1916181
180 3,960 LSE 14:37:25 1916177
314 3,958 LSE 14:38:01 1917034
358 3,957 LSE 14:38:13 1917393
151 3,956 LSE 14:38:34 1917904
88 3,956 LSE 14:38:41 1918115
98 3,956 LSE 14:38:41 1918113
263 3,955 LSE 14:39:50 1920086
71 3,955 LSE 14:39:50 1920084
315 3,955 LSE 14:39:50 1920074
268 3,955 LSE 14:40:36 1921357
32 3,955 LSE 14:40:36 1921359
61 3,955 LSE 14:40:36 1921355
110 3,959 LSE 14:42:00 1923236
48 3,959 LSE 14:42:00 1923238
50 3,959 LSE 14:42:01 1923302
50 3,959 LSE 14:42:01 1923300
62 3,959 LSE 14:42:01 1923291
50 3,959 LSE 14:42:01 1923269
50 3,959 LSE 14:42:01 1923266
44 3,959 LSE 14:42:11 1923545
51 3,961 LSE 14:42:59 1924619
86 3,961 LSE 14:42:59 1924617
46 3,961 LSE 14:42:59 1924615
285 3,961 LSE 14:43:11 1924940
45 3,961 LSE 14:43:11 1924938
319 3,960 LSE 14:43:24 1925335
350 3,960 LSE 14:43:24 1925333
214 3,958 LSE 14:44:41 1927238
118 3,958 LSE 14:44:41 1927236
64 3,958 LSE 14:44:41 1927234
25 3,958 LSE 14:44:41 1927230
426 3,958 LSE 14:44:41 1927232
116 3,957 LSE 14:44:50 1927515
70 3,957 LSE 14:44:50 1927513
110 3,957 LSE 14:44:50 1927511
344 3,957 LSE 14:44:50 1927509
118 3,959 LSE 14:45:26 1929157
110 3,959 LSE 14:45:26 1929159
255 3,959 LSE 14:45:26 1929161
65 3,959 LSE 14:45:26 1929149
19 3,959 LSE 14:45:26 1929147
300 3,959 LSE 14:45:26 1929145
120 3,959 LSE 14:45:26 1929143
1 3,959 LSE 14:45:59 1929966
35 3,959 LSE 14:45:59 1929964
131 3,959 LSE 14:45:59 1929962
99 3,959 LSE 14:45:59 1929960
46 3,959 LSE 14:45:59 1929958
15 3,959 LSE 14:45:59 1929956
11 3,959 LSE 14:45:59 1929954
62 3,961 LSE 14:46:19 1930499
66 3,961 LSE 14:46:19 1930497
149 3,961 LSE 14:46:21 1930534
21 3,960 LSE 14:46:49 1931300
313 3,960 LSE 14:46:49 1931298
100 3,960 LSE 14:46:49 1931296
88 3,960 LSE 14:46:49 1931294
225 3,960 LSE 14:46:49 1931292
369 3,960 LSE 14:46:49 1931290
151 3,959 LSE 14:46:51 1931331
152 3,959 LSE 14:46:51 1931325
5 3,959 LSE 14:46:52 1931345
122 3,959 LSE 14:47:02 1931718
112 3,959 LSE 14:47:07 1931893
103 3,959 LSE 14:47:07 1931881
15 3,958 LSE 14:48:13 1933893
59 3,958 LSE 14:48:13 1933891
110 3,958 LSE 14:48:13 1933889
118 3,958 LSE 14:48:13 1933887
43 3,958 LSE 14:48:13 1933881
168 3,958 LSE 14:48:13 1933885
108 3,958 LSE 14:48:13 1933883
307 3,964 LSE 14:49:57 1936642
303 3,963 LSE 14:50:02 1936861
198 3,962 LSE 14:50:03 1936940
113 3,962 LSE 14:50:03 1936938
59 3,962 LSE 14:50:03 1936936
87 3,966 LSE 14:51:48 1939657
63 3,966 LSE 14:51:48 1939659
296 3,966 LSE 14:51:48 1939655
144 3,966 LSE 14:51:48 1939651
149 3,966 LSE 14:51:48 1939653
119 3,965 LSE 14:52:12 1940438
58 3,965 LSE 14:52:12 1940436
148 3,965 LSE 14:52:12 1940434
146 3,965 LSE 14:52:12 1940432
178 3,965 LSE 14:52:12 1940430
322 3,964 LSE 14:53:01 1941836
318 3,966 LSE 14:54:05 1943688
11 3,966 LSE 14:54:05 1943686
328 3,967 LSE 14:54:44 1944677
269 3,967 LSE 14:55:18 1945660
75 3,967 LSE 14:55:18 1945656
121 3,967 LSE 14:55:18 1945658
233 3,968 LSE 14:56:08 1947105
46 3,968 LSE 14:56:08 1947103
77 3,968 LSE 14:56:12 1947242
253 3,968 LSE 14:56:12 1947240
47 3,968 LSE 14:56:12 1947238
103 3,968 LSE 14:57:52 1949696
148 3,968 LSE 14:57:52 1949694
70 3,968 LSE 14:57:52 1949692
110 3,966 LSE 14:57:53 1949914
28 3,966 LSE 14:57:53 1949916
148 3,966 LSE 14:57:53 1949911
68 3,966 LSE 14:57:53 1949909
368 3,967 LSE 14:57:53 1949715
216 3,966 LSE 14:59:10 1952078
153 3,966 LSE 14:59:10 1952076
368 3,965 LSE 14:59:36 1952747
77 3,965 LSE 14:59:50 1953206
246 3,965 LSE 14:59:50 1953204
288 3,966 LSE 15:00:57 1957287
103 3,966 LSE 15:01:02 1957479
130 3,966 LSE 15:01:03 1957535
5 3,966 LSE 15:01:03 1957533
237 3,968 LSE 15:02:02 1959106
10 3,968 LSE 15:02:02 1959098
81 3,968 LSE 15:02:02 1959102
93 3,968 LSE 15:02:02 1959100
300 3,968 LSE 15:02:02 1959075
80 3,968 LSE 15:02:02 1959077
148 3,970 LSE 15:02:45 1960491
354 3,970 LSE 15:02:45 1960489
186 3,969 LSE 15:03:17 1961404
110 3,969 LSE 15:04:02 1962732
59 3,969 LSE 15:04:08 1963159
135 3,969 LSE 15:04:22 1963622
92 3,969 LSE 15:04:22 1963620
259 3,970 LSE 15:04:45 1964310
527 3,970 LSE 15:04:45 1964308
110 3,970 LSE 15:05:01 1964865
56 3,970 LSE 15:05:01 1964863
148 3,970 LSE 15:05:01 1964861
107 3,970 LSE 15:05:01 1964854
70 3,970 LSE 15:05:01 1964856
232 3,970 LSE 15:05:01 1964858
272 3,969 LSE 15:05:02 1965008
73 3,969 LSE 15:05:02 1965006
336 3,968 LSE 15:05:35 1966036
182 3,969 LSE 15:07:45 1969431
251 3,972 LSE 15:08:28 1970544
165 3,972 LSE 15:08:28 1970542
75 3,972 LSE 15:08:28 1970540
399 3,973 LSE 15:09:37 1972353
96 3,973 LSE 15:09:39 1972409
96 3,973 LSE 15:09:39 1972407
264 3,973 LSE 15:09:39 1972389
96 3,973 LSE 15:09:39 1972387
209 3,973 LSE 15:09:58 1972758
84 3,973 LSE 15:09:58 1972756
463 3,972 LSE 15:10:11 1973242
58 3,972 LSE 15:10:35 1974079
110 3,972 LSE 15:10:35 1974077
148 3,972 LSE 15:10:35 1974075
45 3,972 LSE 15:10:35 1974073
300 3,972 LSE 15:10:35 1974071
55 3,972 LSE 15:12:07 1976250
344 3,972 LSE 15:12:07 1976244
123 3,971 LSE 15:12:23 1976697
213 3,971 LSE 15:12:35 1976949
192 3,971 LSE 15:14:33 1979915
146 3,971 LSE 15:14:33 1979913
204 3,972 LSE 15:14:33 1979906
162 3,972 LSE 15:14:33 1979904
60 3,972 LSE 15:15:29 1981394
110 3,972 LSE 15:15:29 1981392
148 3,972 LSE 15:15:29 1981390
308 3,972 LSE 15:15:29 1981388
17 3,972 LSE 15:15:29 1981386
335 3,969 LSE 15:16:07 1983165
265 3,979 LSE 15:18:19 1986567
148 3,979 LSE 15:18:19 1986565
197 3,979 LSE 15:18:19 1986560
112 3,979 LSE 15:18:19 1986562
103 3,978 LSE 15:18:29 1986798
228 3,978 LSE 15:18:29 1986790
103 3,978 LSE 15:18:29 1986788
124 3,978 LSE 15:18:31 1986819
103 3,978 LSE 15:18:31 1986817
40 3,978 LSE 15:18:31 1986815
154 3,977 LSE 15:19:30 1988020
181 3,977 LSE 15:19:30 1988018
52 3,976 LSE 15:20:16 1989122
229 3,976 LSE 15:20:16 1989126
48 3,976 LSE 15:20:16 1989124
301 3,975 LSE 15:22:22 1991843
270 3,977 LSE 15:23:36 1993433
58 3,977 LSE 15:23:36 1993431
83 3,977 LSE 15:24:03 1993990
173 3,977 LSE 15:24:03 1993988
79 3,976 LSE 15:24:42 1995680
303 3,976 LSE 15:24:42 1995678
110 3,976 LSE 15:24:48 1995859
343 3,976 LSE 15:24:48 1995857
73 3,976 LSE 15:24:48 1995855
59 3,975 LSE 15:26:14 1999049
56 3,975 LSE 15:26:14 1999051
207 3,975 LSE 15:26:14 1999047
40 3,975 LSE 15:26:14 1999045
364 3,976 LSE 15:29:05 2002842
316 3,975 LSE 15:29:23 2003272
18 3,975 LSE 15:29:23 2003268
48 3,975 LSE 15:30:10 2004414
292 3,975 LSE 15:30:10 2004412
86 3,974 LSE 15:31:11 2006062
148 3,974 LSE 15:31:11 2006060
86 3,974 LSE 15:31:11 2006058
322 3,974 LSE 15:31:11 2006056
235 3,973 LSE 15:31:14 2006118
122 3,973 LSE 15:31:14 2006116
21 3,972 LSE 15:34:45 2010916
13 3,972 LSE 15:34:45 2010914
91 3,972 LSE 15:34:45 2010918
213 3,972 LSE 15:34:45 2010920
77 3,971 LSE 15:34:49 2011095
111 3,971 LSE 15:34:49 2011093
69 3,971 LSE 15:34:49 2011091
77 3,971 LSE 15:34:49 2011089
20 3,970 LSE 15:35:08 2011526
300 3,970 LSE 15:35:08 2011524
85 3,973 LSE 15:36:33 2013518
46 3,973 LSE 15:36:33 2013520
231 3,973 LSE 15:36:33 2013516
30 3,970 LSE 15:38:33 2016308
322 3,970 LSE 15:38:33 2016310
72 3,969 LSE 15:39:05 2017124
278 3,969 LSE 15:39:05 2017122
300 3,966 LSE 15:41:56 2021075
312 3,964 LSE 15:43:12 2023034
34 3,962 LSE 15:45:19 2026069
58 3,962 LSE 15:45:19 2026067
229 3,962 LSE 15:45:19 2026065
39 3,962 LSE 15:45:19 2026063
6 3,962 LSE 15:49:01 2031697
300 3,962 LSE 15:49:01 2031695
128 3,963 LSE 15:50:42 2034424
215 3,963 LSE 15:50:42 2034426
334 3,963 LSE 15:50:59 2034810
52 3,963 LSE 15:52:33 2037077
336 3,963 LSE 15:52:33 2037075
193 3,963 LSE 15:52:33 2037073
54 3,963 LSE 15:52:33 2037071
116 3,963 LSE 15:52:33 2037069
336 3,963 LSE 15:52:33 2037067
308 3,963 LSE 15:52:48 2037380
352 3,963 LSE 15:54:47 2039827
165 3,964 LSE 15:54:47 2039809
156 3,964 LSE 15:54:47 2039807
22 3,964 LSE 15:54:47 2039805
321 3,963 LSE 15:57:25 2043486
115 3,963 LSE 15:57:39 2043890
90 3,963 LSE 15:57:39 2043892
97 3,963 LSE 15:57:39 2043894
260 3,963 LSE 15:58:21 2044756
83 3,963 LSE 15:58:21 2044754
180 3,962 LSE 15:58:57 2045486
149 3,962 LSE 15:58:57 2045484
366 3,960 LSE 16:00:06 2048153
338 3,962 LSE 16:00:06 2048149
497 3,959 LSE 16:03:05 2052533
174 3,959 LSE 16:03:05 2052531
167 3,959 LSE 16:03:05 2052529
179 3,955 LSE 16:04:17 2053951
135 3,955 LSE 16:04:17 2053949
84 3,953 LSE 16:05:18 2055298
307 3,956 LSE 16:06:39 2057107
173 3,956 LSE 16:06:39 2057105
254 3,956 LSE 16:06:39 2057103
140 3,956 LSE 16:06:39 2057101
331 3,955 LSE 16:08:50 2059945
203 3,956 LSE 16:09:53 2061560
132 3,956 LSE 16:09:53 2061558
322 3,955 LSE 16:10:01 2061724
331 3,954 LSE 16:11:25 2064013
311 3,953 LSE 16:11:51 2064553
36 3,955 LSE 16:12:45 2065788
616 3,956 LSE 16:13:14 2066682
16 3,956 LSE 16:13:14 2066686
66 3,956 LSE 16:13:14 2066690
542 3,956 LSE 16:13:14 2066692
110 3,956 LSE 16:13:17 2066773
300 3,956 LSE 16:13:17 2066771
56 3,956 LSE 16:13:17 2066769
173 3,956 LSE 16:13:17 2066767
217 3,956 LSE 16:13:17 2066765
357 3,956 LSE 16:13:17 2066763
186 3,956 LSE 16:13:26 2067059
90 3,956 LSE 16:13:43 2067542
74 3,957 LSE 16:13:58 2067887
474 3,957 LSE 16:13:58 2067889
507 3,957 LSE 16:13:58 2067885
6 3,956 LSE 16:14:07 2068275
300 3,956 LSE 16:14:07 2068273
246 3,956 LSE 16:14:07 2068271
316 3,956 LSE 16:14:29 2069105
159 3,956 LSE 16:14:29 2069103
87 3,956 LSE 16:14:29 2069101
121 3,956 LSE 16:14:29 2069099
122 3,956 LSE 16:14:30 2069116
197 3,956 LSE 16:14:30 2069114
100 3,956 LSE 16:15:03 2070012
26 3,956 LSE 16:15:03 2069976
105 3,956 LSE 16:15:03 2069974
58 3,956 LSE 16:15:03 2069972
19 3,956 LSE 16:15:03 2069970
105 3,956 LSE 16:15:03 2069962
173 3,956 LSE 16:15:03 2069964
55 3,956 LSE 16:15:03 2069966
338 3,956 LSE 16:15:03 2069968
358 3,956 LSE 16:15:03 2069958
360 3,956 LSE 16:15:03 2069960
96 3,958 LSE 16:15:52 2071347
297 3,958 LSE 16:15:54 2071499
105 3,958 LSE 16:15:54 2071497
1,649 3,958 LSE 16:15:54 2071491
300 3,958 LSE 16:15:54 2071489
90 3,958 LSE 16:15:54 2071493
96 3,958 LSE 16:15:54 2071495
180 3,958 LSE 16:15:54 2071487
300 3,958 LSE 16:15:54 2071485
111 3,958 LSE 16:15:54 2071483
237 3,958 LSE 16:15:54 2071481
184 3,958 LSE 16:15:54 2071479
290 3,958 LSE 16:16:02 2071753
340 3,958 LSE 16:16:35 2072666
317 3,958 LSE 16:16:35 2072664
45 3,958 LSE 16:16:35 2072662
467 3,958 LSE 16:16:35 2072658
300 3,958 LSE 16:16:35 2072656
196 3,958 LSE 16:16:35 2072652
223 3,958 LSE 16:16:53 2073037
100 3,958 LSE 16:16:53 2073039
25 3,959 LSE 16:17:00 2073202
262 3,959 LSE 16:17:03 2073358
61 3,959 LSE 16:17:03 2073356
173 3,959 LSE 16:17:03 2073354
217 3,959 LSE 16:17:03 2073352
294 3,959 LSE 16:17:03 2073350
343 3,959 LSE 16:17:03 2073348
436 3,959 LSE 16:17:03 2073346
1,308 3,959 LSE 16:17:03 2073344
51 3,959 LSE 16:17:14 2073566
308 3,959 LSE 16:17:14 2073563
146 3,960 LSE 16:17:32 2074413
120 3,960 LSE 16:17:32 2074411
933 3,960 LSE 16:17:32 2074409
176 3,960 LSE 16:17:32 2074407
502 3,960 LSE 16:17:32 2074405
71 3,960 LSE 16:17:32 2074403
300 3,960 LSE 16:17:32 2074385
124 3,960 LSE 16:17:32 2074383
287 3,960 LSE 16:17:32 2074380
264 3,960 LSE 16:17:32 2074378
147 3,960 LSE 16:17:32 2074376
53 3,960 LSE 16:17:32 2074374
267 3,960 LSE 16:17:32 2074370
138 3,960 LSE 16:17:32 2074372
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
425 45.99 ISE 08:03:54 1418248
119 45.99 ISE 08:03:54 1418246
541 45.99 ISE 08:03:54 1418215
91 45.99 ISE 08:03:54 1418213
409 45.96 ISE 08:04:14 1419082
519 45.96 ISE 08:08:18 1425875
424 45.99 ISE 08:11:23 1431362
476 45.97 ISE 08:11:26 1431603
243 45.96 ISE 08:11:49 1432252
200 45.96 ISE 08:11:49 1432254
49 46.07 ISE 08:22:34 1451702
360 46.07 ISE 08:22:49 1452131
152 46.08 ISE 08:25:08 1455860
186 46.08 ISE 08:25:49 1456975
115 46.08 ISE 08:25:49 1456973
297 46.05 ISE 08:25:53 1457070
167 46.05 ISE 08:25:53 1457068
209 45.96 ISE 08:30:00 1464674
80 45.96 ISE 08:30:00 1464651
127 45.96 ISE 08:30:00 1464649
451 45.92 ISE 08:31:32 1468263
498 46.01 ISE 08:35:54 1477022
140 46.00 ISE 08:36:16 1477923
300 46.00 ISE 08:36:16 1477921
205 45.99 ISE 08:36:19 1478022
1 45.99 ISE 08:36:19 1478019
300 46.00 ISE 08:36:31 1478426
679 46.00 ISE 08:36:31 1478428
394 46.00 ISE 08:36:31 1478424
119 46.00 ISE 08:36:31 1478422
286 45.99 ISE 08:36:33 1478475
233 45.99 ISE 08:36:33 1478473
505 45.99 ISE 08:36:53 1479143
62 45.96 ISE 08:37:15 1479898
117 45.96 ISE 08:37:23 1480139
92 45.96 ISE 08:37:23 1480137
204 45.96 ISE 08:37:23 1480135
424 45.98 ISE 08:42:08 1489405
476 45.97 ISE 08:43:40 1492061
421 45.94 ISE 08:43:48 1492386
112 45.93 ISE 08:45:27 1495712
259 45.93 ISE 08:45:27 1495701
51 45.93 ISE 08:45:50 1496445
102 45.92 ISE 08:46:15 1497311
326 45.92 ISE 08:46:15 1497306
60 45.92 ISE 08:46:15 1497304
118 45.92 ISE 08:46:15 1497302
463 45.92 ISE 08:46:15 1497300
427 45.92 ISE 08:46:15 1497289
410 45.91 ISE 08:48:06 1501010
212 45.92 ISE 08:48:06 1500999
131 45.91 ISE 08:48:06 1500997
128 45.91 ISE 08:48:06 1500995
529 45.91 ISE 08:48:06 1500988
453 45.92 ISE 08:48:06 1500984
410 45.98 ISE 08:51:40 1507754
251 45.99 ISE 08:52:25 1509187
1 45.99 ISE 08:52:27 1509260
196 45.99 ISE 08:52:28 1509263
150 45.99 ISE 08:55:28 1514623
193 45.98 ISE 08:56:04 1515762
132 45.98 ISE 08:56:04 1515760
356 45.98 ISE 08:56:13 1516064
143 45.98 ISE 08:56:13 1516062
180 45.98 ISE 08:56:13 1516060
310 45.98 ISE 08:57:04 1517774
165 45.98 ISE 08:57:04 1517772
80 45.96 ISE 08:58:01 1519597
368 45.96 ISE 08:58:01 1519599
7 45.96 ISE 08:58:01 1519595
13 45.98 ISE 09:00:20 1524835
395 45.98 ISE 09:00:20 1524833
60 45.99 ISE 09:03:26 1529924
128 45.99 ISE 09:03:26 1529922
131 45.99 ISE 09:03:26 1529920
538 45.99 ISE 09:03:26 1529917
496 45.97 ISE 09:03:27 1529962
109 45.94 ISE 09:04:04 1530755
474 45.95 ISE 09:04:35 1531595
396 46.00 ISE 09:05:02 1532469
300 46.00 ISE 09:05:02 1532467
172 46.00 ISE 09:05:02 1532463
314 46.00 ISE 09:05:02 1532465
380 46.00 ISE 09:05:05 1532525
41 46.00 ISE 09:05:05 1532523
831 46.00 ISE 09:05:05 1532521
28 46.00 ISE 09:05:05 1532519
467 45.99 ISE 09:05:16 1532897
414 45.98 ISE 09:05:49 1533887
106 45.98 ISE 09:07:43 1536910
119 45.98 ISE 09:07:43 1536908
122 45.98 ISE 09:07:43 1536906
128 45.98 ISE 09:07:43 1536904
446 45.98 ISE 09:07:43 1536894
7 45.98 ISE 09:07:43 1536892
319 45.98 ISE 09:07:43 1536890
92 45.98 ISE 09:07:43 1536888
421 45.98 ISE 09:08:34 1539728
60 45.97 ISE 09:10:08 1543669
100 45.97 ISE 09:10:08 1543671
150 45.97 ISE 09:10:16 1543844
136 45.97 ISE 09:10:18 1543884
15 45.97 ISE 09:10:46 1544483
464 45.94 ISE 09:12:29 1547207
194 45.92 ISE 09:14:30 1550551
254 45.92 ISE 09:14:30 1550549
184 45.92 ISE 09:14:34 1550735
314 45.92 ISE 09:14:34 1550733
181 45.89 ISE 09:14:37 1550815
150 45.89 ISE 09:14:58 1551381
108 45.89 ISE 09:14:58 1551383
84 45.92 ISE 09:18:28 1557255
172 45.92 ISE 09:18:28 1557243
400 45.92 ISE 09:18:28 1557241
310 45.92 ISE 09:18:28 1557229
487 45.88 ISE 09:19:53 1559605
334 45.85 ISE 09:22:21 1563813
43 45.85 ISE 09:22:37 1564182
119 45.85 ISE 09:22:37 1564174
194 45.85 ISE 09:22:37 1564176
60 45.85 ISE 09:22:37 1564178
60 45.85 ISE 09:22:37 1564180
137 45.85 ISE 09:22:37 1564168
284 45.85 ISE 09:27:39 1572952
46 45.85 ISE 09:27:39 1572950
179 45.85 ISE 09:27:51 1573302
406 45.85 ISE 09:29:16 1575704
29 45.85 ISE 09:29:16 1575702
472 45.84 ISE 09:29:37 1576283
428 45.87 ISE 09:33:24 1583019
489 45.87 ISE 09:33:24 1583021
289 45.85 ISE 09:33:43 1583602
145 45.86 ISE 09:33:43 1583589
263 45.86 ISE 09:33:43 1583587
64 45.86 ISE 09:33:43 1583582
410 45.87 ISE 09:33:43 1583580
350 45.85 ISE 09:33:44 1583632
179 45.85 ISE 09:33:44 1583606
152 45.85 ISE 09:33:45 1583667
145 45.85 ISE 09:38:59 1592380
120 45.85 ISE 09:39:01 1592450
466 45.85 ISE 09:39:02 1592494
184 45.85 ISE 09:39:02 1592492
7 45.85 ISE 09:39:02 1592486
12 45.87 ISE 09:40:09 1594668
409 45.89 ISE 09:41:03 1597097
533 45.89 ISE 09:41:03 1597094
390 45.89 ISE 09:41:03 1597079
19 45.89 ISE 09:41:03 1597077
189 45.89 ISE 09:41:03 1597075
498 45.89 ISE 09:41:03 1597073
475 45.89 ISE 09:44:18 1604929
150 45.90 ISE 09:45:22 1607606
127 45.90 ISE 09:45:25 1607814
64 45.90 ISE 09:45:27 1607856
147 45.90 ISE 09:45:59 1608952
462 45.90 ISE 09:45:59 1608950
90 45.89 ISE 09:47:53 1612446
294 45.89 ISE 09:47:53 1612444
188 45.96 ISE 09:53:02 1623517
144 45.96 ISE 09:53:02 1623515
120 45.96 ISE 09:53:02 1623519
8 45.96 ISE 09:53:02 1623521
517 45.96 ISE 09:53:02 1623513
493 45.97 ISE 09:54:08 1625007
140 46.00 ISE 09:54:40 1625762
300 46.00 ISE 09:54:40 1625760
440 45.99 ISE 09:54:46 1625917
611 45.99 ISE 09:55:21 1626878
470 46.00 ISE 09:55:46 1627549
300 46.00 ISE 09:55:46 1627547
412 45.99 ISE 09:55:46 1627545
124 46.00 ISE 09:55:46 1627543
300 46.00 ISE 09:55:46 1627541
731 46.00 ISE 09:56:06 1628000
14 46.00 ISE 09:56:06 1627998
984 46.00 ISE 09:56:06 1627995
300 46.00 ISE 09:56:06 1627993
1,280 46.00 ISE 09:56:06 1627991
300 46.00 ISE 09:56:06 1627989
188 46.01 ISE 09:56:55 1629218
500 46.00 ISE 09:56:55 1629216
144 46.01 ISE 09:56:55 1629220
210 46.00 ISE 09:56:55 1629222
236 46.00 ISE 09:56:55 1629214
247 46.00 ISE 09:57:40 1630694
464 46.00 ISE 09:57:40 1630692
140 46.00 ISE 09:58:51 1632524
113 46.00 ISE 09:58:51 1632522
241 46.00 ISE 09:58:51 1632520
150 45.99 ISE 09:59:16 1633296
59 45.99 ISE 09:59:16 1633298
71 45.99 ISE 09:59:16 1633294
129 45.99 ISE 09:59:25 1633556
27 45.98 ISE 10:00:27 1636656
188 45.98 ISE 10:00:27 1636654
150 45.97 ISE 10:00:27 1636652
144 45.97 ISE 10:00:27 1636650
444 45.97 ISE 10:00:27 1636648
19 46.01 ISE 10:03:10 1641096
487 46.01 ISE 10:03:10 1641083
46 45.99 ISE 10:06:02 1645834
497 46.04 ISE 10:07:55 1648691
50 46.03 ISE 10:07:56 1648717
91 46.03 ISE 10:07:56 1648715
20 46.03 ISE 10:07:56 1648713
150 46.03 ISE 10:07:56 1648711
133 46.03 ISE 10:07:56 1648709
31 46.03 ISE 10:07:56 1648707
119 46.01 ISE 10:08:47 1650198
291 46.01 ISE 10:12:20 1656240
308 46.01 ISE 10:15:22 1660788
125 46.01 ISE 10:15:22 1660786
193 46.01 ISE 10:15:22 1660784
74 46.01 ISE 10:15:22 1660782
170 46.00 ISE 10:17:38 1664336
201 46.00 ISE 10:17:38 1664332
95 46.00 ISE 10:17:38 1664330
196 45.98 ISE 10:21:08 1669427
78 45.98 ISE 10:21:54 1670491
92 45.98 ISE 10:21:54 1670482
172 45.98 ISE 10:21:54 1670474
28 45.98 ISE 10:21:54 1670476
84 45.98 ISE 10:21:54 1670472
111 45.98 ISE 10:22:28 1671488
219 45.98 ISE 10:22:28 1671486
338 45.98 ISE 10:22:35 1671678
135 45.96 ISE 10:22:50 1672096
313 45.96 ISE 10:22:50 1672094
232 45.93 ISE 10:25:08 1675431
180 45.93 ISE 10:25:08 1675433
11 45.95 ISE 10:27:43 1679291
458 45.95 ISE 10:27:43 1679289
318 45.94 ISE 10:28:15 1680234
145 45.94 ISE 10:28:15 1680231
12 45.94 ISE 10:28:15 1680229
471 45.94 ISE 10:29:46 1682758
19 45.93 ISE 10:30:18 1683784
424 45.93 ISE 10:30:18 1683779
460 45.97 ISE 10:33:47 1690698
96 45.97 ISE 10:33:47 1690696
602 45.96 ISE 10:34:24 1692633
60 45.94 ISE 10:34:31 1692842
438 45.94 ISE 10:34:31 1692831
33 45.97 ISE 10:36:49 1696521
62 45.97 ISE 10:36:49 1696519
336 45.97 ISE 10:36:49 1696517
443 45.97 ISE 10:38:28 1699521
32 45.97 ISE 10:38:28 1699519
60 45.96 ISE 10:39:52 1702944
489 45.98 ISE 10:39:52 1702934
178 45.96 ISE 10:41:09 1705312
273 45.96 ISE 10:41:09 1705310
10 45.96 ISE 10:41:09 1705308
421 45.93 ISE 10:42:22 1707250
504 45.92 ISE 10:42:33 1707523
100 45.92 ISE 10:43:32 1709490
243 45.92 ISE 10:43:32 1709488
119 45.92 ISE 10:43:32 1709484
431 45.92 ISE 10:43:34 1709561
410 45.90 ISE 10:43:44 1709828
8 45.90 ISE 10:43:44 1709826
17 45.90 ISE 10:43:44 1709824
11 45.90 ISE 10:43:44 1709822
44 45.90 ISE 10:43:44 1709820
15 45.90 ISE 10:43:44 1709818
434 45.89 ISE 10:43:51 1710029
50 45.89 ISE 10:43:51 1710027
11 45.89 ISE 10:43:51 1710025
150 45.90 ISE 10:45:17 1713016
81 45.90 ISE 10:45:53 1713968
399 45.90 ISE 10:45:53 1713966
502 45.90 ISE 10:46:52 1715439
489 45.90 ISE 10:47:57 1717186
451 45.90 ISE 10:49:57 1720501
90 45.90 ISE 10:49:57 1720499
414 45.90 ISE 10:49:57 1720497
602 45.91 ISE 10:50:29 1721669
555 45.89 ISE 10:50:53 1722606
446 45.88 ISE 10:51:00 1722879
459 45.87 ISE 10:53:11 1726641
256 45.86 ISE 10:53:23 1727074
176 45.86 ISE 10:54:12 1728476
457 45.86 ISE 10:54:25 1729042
459 45.88 ISE 10:56:57 1733531
405 45.89 ISE 10:58:26 1736914
12 45.89 ISE 10:58:26 1736912
507 45.88 ISE 10:58:41 1737152
412 45.83 ISE 10:59:41 1738400
399 45.83 ISE 11:00:48 1739551
202 45.84 ISE 11:00:48 1739548
100 45.84 ISE 11:00:48 1739545
32 45.84 ISE 11:00:48 1739543
150 45.84 ISE 11:00:48 1739541
425 45.84 ISE 11:00:48 1739536
44 45.83 ISE 11:01:00 1739650
240 45.81 ISE 11:01:31 1740015
53 45.81 ISE 11:01:31 1740019
150 45.81 ISE 11:01:31 1740017
383 45.79 ISE 11:02:29 1740632
122 45.79 ISE 11:03:25 1741380
11 45.77 ISE 11:03:39 1741493
420 45.77 ISE 11:03:58 1741657
69 45.77 ISE 11:03:58 1741655
437 45.71 ISE 11:04:09 1741790
456 45.72 ISE 11:04:09 1741788
270 45.73 ISE 11:04:30 1742192
461 45.77 ISE 11:06:13 1743580
58 45.79 ISE 11:07:29 1744440
142 45.80 ISE 11:08:09 1744827
150 45.80 ISE 11:08:09 1744825
145 45.80 ISE 11:08:09 1744823
445 45.80 ISE 11:08:18 1744950
426 45.80 ISE 11:08:18 1744943
231 45.80 ISE 11:08:18 1744941
152 45.79 ISE 11:09:43 1746330
29 45.79 ISE 11:09:43 1746319
95 45.79 ISE 11:09:43 1746317
293 45.79 ISE 11:10:28 1746880
114 45.80 ISE 11:10:28 1746875
346 45.80 ISE 11:10:28 1746877
334 45.81 ISE 11:13:38 1749101
149 45.81 ISE 11:13:38 1749103
398 45.83 ISE 11:15:35 1750512
62 45.83 ISE 11:15:35 1750510
17 45.83 ISE 11:15:35 1750508
381 45.82 ISE 11:17:09 1751716
328 45.81 ISE 11:17:31 1752037
136 45.81 ISE 11:17:31 1752039
420 45.82 ISE 11:17:31 1752035
125 45.82 ISE 11:17:31 1752033
479 45.79 ISE 11:20:28 1753941
362 45.84 ISE 11:24:16 1756585
40 45.84 ISE 11:24:16 1756583
39 45.84 ISE 11:24:16 1756581
497 45.85 ISE 11:28:24 1759375
337 45.84 ISE 11:28:35 1759453
255 45.87 ISE 11:32:26 1762247
9 45.87 ISE 11:32:26 1762251
150 45.87 ISE 11:32:26 1762249
70 45.87 ISE 11:32:26 1762225
414 45.87 ISE 11:32:26 1762227
176 45.86 ISE 11:34:37 1763642
180 45.86 ISE 11:34:37 1763640
58 45.86 ISE 11:34:37 1763638
120 45.85 ISE 11:36:36 1764819
18 45.85 ISE 11:36:59 1764980
190 45.85 ISE 11:36:59 1764978
76 45.85 ISE 11:36:59 1764982
6 45.85 ISE 11:36:59 1764976
400 45.82 ISE 11:37:38 1765341
92 45.82 ISE 11:39:52 1766584
203 45.82 ISE 11:42:28 1768204
208 45.82 ISE 11:42:28 1768202
410 45.86 ISE 11:46:48 1770966
483 45.84 ISE 11:47:29 1771417
152 45.82 ISE 11:48:53 1772288
79 45.82 ISE 11:49:33 1772837
250 45.82 ISE 11:49:33 1772835
429 45.81 ISE 11:49:53 1773079
390 45.78 ISE 11:57:49 1777753
480 45.79 ISE 11:57:49 1777750
105 45.78 ISE 11:57:51 1777774
344 45.78 ISE 11:57:52 1777783
8 45.78 ISE 11:58:25 1778093
269 45.78 ISE 11:58:42 1778233
210 45.78 ISE 11:58:42 1778231
258 45.78 ISE 11:58:42 1778229
176 45.78 ISE 11:58:42 1778227
134 45.79 ISE 11:59:59 1779068
169 45.79 ISE 12:00:00 1779079
188 45.79 ISE 12:00:00 1779077
13 45.79 ISE 12:00:00 1779081
227 45.79 ISE 12:00:47 1779673
211 45.79 ISE 12:00:47 1779671
466 45.79 ISE 12:00:47 1779668
162 45.80 ISE 12:04:52 1782304
211 45.80 ISE 12:04:52 1782302
63 45.80 ISE 12:04:52 1782300
65 45.80 ISE 12:04:52 1782293
48 45.80 ISE 12:04:52 1782290
207 45.80 ISE 12:04:52 1782297
195 45.80 ISE 12:04:52 1782295
150 45.80 ISE 12:04:52 1782278
274 45.80 ISE 12:04:52 1782276
42 45.82 ISE 12:09:53 1785005
116 45.81 ISE 12:10:47 1785526
353 45.81 ISE 12:10:47 1785522
142 45.82 ISE 12:10:47 1785520
312 45.82 ISE 12:10:47 1785518
401 45.82 ISE 12:10:47 1785516
545 45.79 ISE 12:10:53 1785596
30 45.79 ISE 12:10:53 1785594
473 45.79 ISE 12:10:53 1785592
384 45.80 ISE 12:11:10 1785744
463 45.81 ISE 12:11:10 1785742
55 45.80 ISE 12:11:11 1785768
150 45.80 ISE 12:11:11 1785766
205 45.80 ISE 12:11:11 1785764
282 45.80 ISE 12:11:15 1785806
423 45.76 ISE 12:11:48 1786124
60 45.78 ISE 12:11:48 1786116
150 45.78 ISE 12:11:48 1786118
61 45.78 ISE 12:11:48 1786120
222 45.78 ISE 12:11:48 1786122
432 45.72 ISE 12:12:21 1786523
417 45.72 ISE 12:12:21 1786515
150 45.73 ISE 12:12:21 1786513
389 45.70 ISE 12:12:24 1786554
150 45.72 ISE 12:12:24 1786552
623 45.71 ISE 12:12:24 1786550
209 45.72 ISE 12:12:24 1786548
470 45.71 ISE 12:13:23 1787018
76 45.72 ISE 12:15:23 1788062
150 45.72 ISE 12:15:23 1788060
183 45.72 ISE 12:15:23 1788058
150 45.72 ISE 12:18:01 1789467
122 45.72 ISE 12:18:01 1789462
127 45.72 ISE 12:18:01 1789460
74 45.72 ISE 12:18:01 1789458
482 45.72 ISE 12:20:58 1791429
150 45.72 ISE 12:21:45 1792257
361 45.72 ISE 12:21:45 1792259
267 45.72 ISE 12:23:15 1793422
237 45.72 ISE 12:23:15 1793420
61 45.72 ISE 12:26:02 1794816
359 45.72 ISE 12:26:02 1794814
41 45.72 ISE 12:26:02 1794812
432 45.73 ISE 12:30:24 1797511
379 45.69 ISE 12:31:25 1798337
486 45.70 ISE 12:31:25 1798333
414 45.71 ISE 12:31:25 1798329
474 45.68 ISE 12:31:37 1798431
481 45.68 ISE 12:32:45 1799207
127 45.68 ISE 12:34:17 1800185
295 45.68 ISE 12:35:27 1801571
237 45.66 ISE 12:39:11 1804647
195 45.66 ISE 12:39:11 1804645
173 45.64 ISE 12:40:28 1805924
150 45.64 ISE 12:40:28 1805901
86 45.64 ISE 12:40:28 1805899
141 45.63 ISE 12:43:43 1808895
80 45.66 ISE 12:48:59 1812912
486 45.67 ISE 12:48:59 1812907
31 45.67 ISE 12:48:59 1812909
281 45.67 ISE 12:52:26 1815956
150 45.67 ISE 12:52:26 1815954
490 45.67 ISE 12:52:26 1815952
478 45.67 ISE 12:54:16 1817087
423 45.65 ISE 12:55:15 1817889
425 45.66 ISE 12:57:20 1819182
457 45.67 ISE 12:57:20 1819178
218 45.66 ISE 13:03:48 1824704
148 45.66 ISE 13:03:48 1824700
105 45.66 ISE 13:03:48 1824702
489 45.66 ISE 13:04:47 1825433
492 45.64 ISE 13:11:22 1829934
451 45.64 ISE 13:16:49 1833804
62 45.65 ISE 13:21:19 1837350
414 45.65 ISE 13:21:19 1837348
404 45.67 ISE 13:26:57 1841355
150 45.67 ISE 13:27:16 1841650
7 45.67 ISE 13:27:16 1841646
85 45.67 ISE 13:27:16 1841648
231 45.67 ISE 13:27:23 1841708
154 45.70 ISE 13:31:01 1844905
150 45.70 ISE 13:31:01 1844903
115 45.70 ISE 13:31:01 1844901
507 45.70 ISE 13:31:01 1844892
452 45.71 ISE 13:37:32 1850893
488 45.70 ISE 13:37:35 1850926
111 45.71 ISE 13:46:08 1857503
205 45.71 ISE 13:46:08 1857499
150 45.71 ISE 13:46:08 1857501
428 45.71 ISE 13:46:30 1857875
72 45.71 ISE 13:46:30 1857873
376 45.71 ISE 13:49:56 1861021
51 45.71 ISE 13:49:56 1861023
17 45.71 ISE 13:49:56 1861018
9 45.71 ISE 13:49:56 1861016
12 45.71 ISE 13:49:56 1861014
37 45.71 ISE 13:49:56 1861012
415 45.70 ISE 13:54:29 1865069
70 45.70 ISE 13:54:29 1865071
150 45.71 ISE 13:55:18 1865850
75 45.71 ISE 13:55:18 1865848
33 45.71 ISE 13:55:18 1865846
57 45.71 ISE 13:55:18 1865844
237 45.70 ISE 13:55:47 1866321
199 45.70 ISE 13:55:47 1866319
482 45.70 ISE 13:56:10 1866640
330 45.70 ISE 13:57:40 1867838
173 45.70 ISE 13:57:40 1867836
102 45.71 ISE 13:58:56 1868889
401 45.71 ISE 13:58:56 1868891
267 45.70 ISE 13:59:02 1868958
150 45.70 ISE 13:59:02 1868956
370 45.70 ISE 14:00:39 1870729
150 45.70 ISE 14:00:39 1870726
426 45.70 ISE 14:00:39 1870712
51 45.70 ISE 14:00:39 1870710
43 45.70 ISE 14:00:39 1870708
340 45.71 ISE 14:02:08 1872085
102 45.71 ISE 14:02:08 1872083
375 45.71 ISE 14:02:08 1872081
102 45.71 ISE 14:02:08 1872079
102 45.71 ISE 14:02:08 1872072
324 45.71 ISE 14:02:08 1872074
102 45.71 ISE 14:02:09 1872123
318 45.71 ISE 14:02:09 1872125
400 45.71 ISE 14:02:09 1872121
102 45.71 ISE 14:02:09 1872119
324 45.71 ISE 14:02:09 1872117
102 45.71 ISE 14:02:09 1872115
533 45.71 ISE 14:02:32 1872437
408 45.71 ISE 14:02:32 1872433
749 45.74 ISE 14:04:35 1874118
64 45.74 ISE 14:04:35 1874116
705 45.73 ISE 14:04:56 1874370
223 45.73 ISE 14:04:58 1874403
60 45.73 ISE 14:04:58 1874401
727 45.73 ISE 14:04:58 1874399
150 45.72 ISE 14:05:05 1874516
427 45.72 ISE 14:05:05 1874518
51 45.71 ISE 14:07:24 1876301
81 45.71 ISE 14:07:24 1876297
327 45.71 ISE 14:07:26 1876326
427 45.69 ISE 14:07:36 1876427
161 45.65 ISE 14:11:00 1879568
11 45.65 ISE 14:11:00 1879566
319 45.65 ISE 14:11:00 1879564
2 45.65 ISE 14:11:00 1879562
10 45.65 ISE 14:13:08 1881477
69 45.65 ISE 14:13:08 1881475
120 45.65 ISE 14:13:08 1881473
120 45.65 ISE 14:13:08 1881471
150 45.65 ISE 14:13:08 1881469
412 45.65 ISE 14:13:08 1881455
11 45.63 ISE 14:14:09 1882632
463 45.63 ISE 14:14:09 1882630
491 45.63 ISE 14:15:08 1883408
5 45.63 ISE 14:15:08 1883401
11 45.60 ISE 14:16:02 1884148
96 45.60 ISE 14:16:09 1884254
304 45.60 ISE 14:16:18 1884443
416 45.62 ISE 14:17:36 1885689
200 45.61 ISE 14:17:58 1886014
201 45.62 ISE 14:19:35 1887698
140 45.62 ISE 14:19:37 1887729
106 45.62 ISE 14:19:44 1887834
209 45.61 ISE 14:21:35 1889591
115 45.61 ISE 14:21:35 1889583
143 45.61 ISE 14:21:35 1889585
40 45.61 ISE 14:22:06 1890089
95 45.61 ISE 14:25:59 1893289
120 45.61 ISE 14:27:20 1894589
28 45.62 ISE 14:27:32 1894785
277 45.62 ISE 14:27:36 1894936
275 45.62 ISE 14:28:01 1895324
126 45.62 ISE 14:28:01 1895322
50 45.62 ISE 14:28:01 1895320
43 45.62 ISE 14:28:01 1895318
31 45.62 ISE 14:28:01 1895316
150 45.62 ISE 14:28:01 1895312
112 45.62 ISE 14:28:01 1895308
187 45.62 ISE 14:28:01 1895310
109 45.62 ISE 14:29:07 1896661
107 45.62 ISE 14:29:07 1896659
333 45.62 ISE 14:29:07 1896657
447 45.69 ISE 14:30:01 1899952
148 45.69 ISE 14:30:01 1899570
441 45.69 ISE 14:30:01 1899568
426 45.69 ISE 14:30:02 1900258
509 45.70 ISE 14:30:02 1900228
60 45.69 ISE 14:30:04 1900745
120 45.69 ISE 14:30:04 1900743
410 45.69 ISE 14:30:05 1900854
509 45.69 ISE 14:30:10 1901130
60 45.69 ISE 14:30:15 1901429
120 45.69 ISE 14:30:15 1901427
258 45.69 ISE 14:30:15 1901424
150 45.69 ISE 14:30:15 1901422
257 45.68 ISE 14:30:25 1901884
428 45.68 ISE 14:30:25 1901886
150 45.68 ISE 14:30:25 1901888
42 45.68 ISE 14:30:25 1901890
263 45.69 ISE 14:30:44 1902525
40 45.69 ISE 14:30:44 1902523
150 45.69 ISE 14:30:44 1902521
98 45.69 ISE 14:30:46 1902570
201 45.69 ISE 14:30:46 1902568
4 45.69 ISE 14:30:48 1902638
81 45.69 ISE 14:30:55 1902856
469 45.69 ISE 14:30:58 1902945
131 45.69 ISE 14:30:58 1902943
27 45.69 ISE 14:30:58 1902947
139 45.68 ISE 14:31:13 1903655
120 45.68 ISE 14:31:13 1903653
120 45.68 ISE 14:31:13 1903651
118 45.68 ISE 14:31:13 1903649
100 45.66 ISE 14:31:21 1903954
231 45.66 ISE 14:31:21 1903952
280 45.67 ISE 14:31:21 1903950
454 45.67 ISE 14:31:21 1903948
68 45.66 ISE 14:31:22 1903976
400 45.66 ISE 14:31:22 1903974
152 45.68 ISE 14:32:30 1906545
442 45.68 ISE 14:32:41 1906963
72 45.70 ISE 14:33:21 1908574
88 45.72 ISE 14:33:34 1909097
105 45.72 ISE 14:33:34 1909092
29 45.72 ISE 14:33:35 1909119
424 45.72 ISE 14:33:38 1909219
56 45.72 ISE 14:33:38 1909221
382 45.72 ISE 14:34:30 1910964
309 45.72 ISE 14:34:30 1910962
150 45.72 ISE 14:34:30 1910960
286 45.71 ISE 14:34:31 1911048
120 45.71 ISE 14:34:31 1911043
120 45.71 ISE 14:34:31 1911045
28 45.71 ISE 14:34:31 1911041
120 45.71 ISE 14:34:31 1911039
150 45.71 ISE 14:34:31 1911037
120 45.71 ISE 14:34:31 1911035
123 45.70 ISE 14:34:31 1911033
120 45.71 ISE 14:34:31 1911025
120 45.71 ISE 14:34:31 1911023
150 45.72 ISE 14:34:31 1911029
150 45.71 ISE 14:34:31 1911027
69 45.72 ISE 14:34:31 1911031
150 45.70 ISE 14:34:31 1911021
960 45.72 ISE 14:34:31 1911009
135 45.72 ISE 14:34:31 1911007
120 45.68 ISE 14:34:48 1911561
341 45.68 ISE 14:34:53 1911676
445 45.63 ISE 14:35:14 1912623
409 45.63 ISE 14:35:45 1913743
182 45.61 ISE 14:35:46 1913765
100 45.61 ISE 14:35:50 1913903
137 45.61 ISE 14:35:50 1913901
35 45.58 ISE 14:37:24 1916100
117 45.58 ISE 14:37:24 1916098
106 45.59 ISE 14:37:24 1916084
158 45.59 ISE 14:37:24 1916078
120 45.59 ISE 14:37:24 1916082
54 45.59 ISE 14:37:24 1916080
17 45.57 ISE 14:37:51 1916831
150 45.57 ISE 14:37:51 1916833
196 45.57 ISE 14:38:01 1917044
82 45.57 ISE 14:38:01 1917042
282 45.57 ISE 14:38:01 1917040
18 45.57 ISE 14:38:01 1917031
428 45.55 ISE 14:38:08 1917291
152 45.54 ISE 14:38:42 1918164
83 45.54 ISE 14:38:42 1918162
150 45.54 ISE 14:38:42 1918160
124 45.54 ISE 14:38:42 1918158
120 45.53 ISE 14:39:04 1918679
85 45.53 ISE 14:39:15 1919063
98 45.54 ISE 14:39:26 1919391
150 45.54 ISE 14:39:38 1919753
572 45.53 ISE 14:39:50 1920098
90 45.53 ISE 14:39:50 1920082
269 45.53 ISE 14:39:50 1920080
150 45.53 ISE 14:39:50 1920078
485 45.53 ISE 14:39:50 1920076
174 45.54 ISE 14:40:36 1921353
246 45.54 ISE 14:40:36 1921351
18 45.54 ISE 14:40:36 1921349
62 45.54 ISE 14:40:36 1921347
662 45.59 ISE 14:41:59 1923206
410 45.60 ISE 14:41:59 1923202
42 45.60 ISE 14:41:59 1923200
20 45.60 ISE 14:41:59 1923198
18 45.60 ISE 14:41:59 1923196
39 45.58 ISE 14:42:01 1923276
192 45.58 ISE 14:42:01 1923278
191 45.58 ISE 14:42:21 1923762
24 45.59 ISE 14:42:38 1924148
481 45.59 ISE 14:42:40 1924161
61 45.61 ISE 14:43:08 1924863
117 45.61 ISE 14:43:11 1924946
705 45.61 ISE 14:43:11 1924948
797 45.61 ISE 14:43:11 1924944
150 45.61 ISE 14:43:11 1924942
577 45.60 ISE 14:43:16 1925115
122 45.61 ISE 14:43:16 1925113
441 45.60 ISE 14:43:23 1925331
448 45.60 ISE 14:43:23 1925329
120 45.58 ISE 14:43:56 1925946
120 45.58 ISE 14:44:26 1926676
157 45.57 ISE 14:44:41 1927262
117 45.57 ISE 14:44:41 1927254
120 45.57 ISE 14:44:41 1927252
281 45.57 ISE 14:44:41 1927256
63 45.58 ISE 14:44:41 1927248
117 45.58 ISE 14:44:41 1927246
120 45.58 ISE 14:44:41 1927244
394 45.58 ISE 14:44:41 1927242
126 45.58 ISE 14:44:41 1927240
150 45.59 ISE 14:45:26 1929173
143 45.59 ISE 14:45:26 1929171
120 45.59 ISE 14:45:26 1929175
153 45.58 ISE 14:45:26 1929169
460 45.59 ISE 14:45:26 1929163
503 45.58 ISE 14:45:27 1929191
298 45.58 ISE 14:45:27 1929189
417 45.59 ISE 14:45:59 1929968
216 45.60 ISE 14:46:46 1931223
239 45.60 ISE 14:46:46 1931221
49 45.58 ISE 14:47:10 1932049
30 45.58 ISE 14:47:10 1932047
36 45.58 ISE 14:47:10 1932045
88 45.58 ISE 14:47:10 1932042
290 45.58 ISE 14:47:10 1932040
192 45.58 ISE 14:47:10 1932038
72 45.58 ISE 14:47:11 1932088
370 45.58 ISE 14:48:13 1933879
422 45.58 ISE 14:48:13 1933877
120 45.56 ISE 14:48:14 1933945
494 45.56 ISE 14:48:32 1934278
232 45.63 ISE 14:49:37 1936022
117 45.64 ISE 14:49:45 1936298
76 45.64 ISE 14:49:45 1936296
60 45.64 ISE 14:49:45 1936294
150 45.64 ISE 14:49:45 1936292
60 45.64 ISE 14:50:00 1936753
150 45.64 ISE 14:50:00 1936751
150 45.64 ISE 14:50:00 1936743
483 45.63 ISE 14:50:02 1936923
92 45.63 ISE 14:50:02 1936921
135 45.63 ISE 14:50:02 1936910
150 45.63 ISE 14:50:02 1936908
99 45.63 ISE 14:50:02 1936906
428 45.68 ISE 14:51:07 1938666
192 45.69 ISE 14:51:31 1939259
150 45.69 ISE 14:51:31 1939255
139 45.69 ISE 14:51:31 1939257
335 45.69 ISE 14:51:31 1939261
341 45.69 ISE 14:51:31 1939263
44 45.67 ISE 14:52:12 1940442
737 45.68 ISE 14:52:12 1940427
2 45.67 ISE 14:52:13 1940472
133 45.67 ISE 14:52:13 1940444
168 45.69 ISE 14:52:35 1941005
117 45.69 ISE 14:52:55 1941616
400 45.69 ISE 14:52:58 1941731
82 45.69 ISE 14:52:58 1941733
112 45.68 ISE 14:53:01 1941868
83 45.68 ISE 14:53:01 1941864
88 45.68 ISE 14:53:01 1941856
217 45.68 ISE 14:53:01 1941854
150 45.68 ISE 14:53:01 1941852
197 45.68 ISE 14:53:01 1941845
133 45.68 ISE 14:53:01 1941843
436 45.68 ISE 14:53:01 1941841
133 45.68 ISE 14:53:01 1941839
471 45.68 ISE 14:53:24 1942628
186 45.67 ISE 14:54:05 1943693
371 45.69 ISE 14:54:05 1943684
150 45.69 ISE 14:54:05 1943682
6 45.69 ISE 14:54:05 1943680
120 45.67 ISE 14:54:10 1943842
188 45.68 ISE 14:54:45 1944686
69 45.69 ISE 14:55:08 1945381
161 45.71 ISE 14:55:45 1946377
600 45.71 ISE 14:56:08 1947097
150 45.71 ISE 14:56:08 1947095
18 45.71 ISE 14:56:08 1947093
7 45.71 ISE 14:56:08 1947099
13 45.71 ISE 14:56:08 1947101
7 45.71 ISE 14:57:20 1948987
181 45.71 ISE 14:57:28 1949150
52 45.71 ISE 14:57:28 1949147
7 45.71 ISE 14:57:28 1949145
542 45.71 ISE 14:57:28 1949143
465 45.71 ISE 14:57:28 1949141
120 45.70 ISE 14:57:45 1949545
321 45.70 ISE 14:57:53 1949854
89 45.70 ISE 14:57:53 1949852
48 45.70 ISE 14:57:53 1949844
358 45.70 ISE 14:57:53 1949811
120 45.70 ISE 14:57:53 1949809
194 45.70 ISE 14:57:53 1949749
9 45.70 ISE 14:57:53 1949745
52 45.70 ISE 14:57:53 1949743
31 45.70 ISE 14:57:53 1949741
14 45.70 ISE 14:57:53 1949739
30 45.70 ISE 14:57:53 1949737
233 45.70 ISE 14:57:53 1949733
50 45.69 ISE 14:59:02 1951888
85 45.69 ISE 14:59:10 1952097
92 45.69 ISE 14:59:10 1952093
56 45.69 ISE 14:59:10 1952095
43 45.69 ISE 14:59:10 1952099
70 45.69 ISE 14:59:10 1952101
163 45.69 ISE 14:59:10 1952103
103 45.69 ISE 14:59:10 1952086
210 45.69 ISE 14:59:10 1952083
142 45.69 ISE 14:59:10 1952081
191 45.68 ISE 14:59:24 1952449
76 45.68 ISE 14:59:36 1952749
120 45.68 ISE 14:59:39 1952830
114 45.68 ISE 14:59:44 1952963
92 45.68 ISE 14:59:51 1953265
414 45.68 ISE 14:59:54 1953324
339 45.70 ISE 15:00:50 1957128
234 45.70 ISE 15:00:56 1957266
107 45.70 ISE 15:00:56 1957268
235 45.70 ISE 15:00:57 1957291
288 45.70 ISE 15:00:57 1957289
487 45.70 ISE 15:00:57 1957284
220 45.70 ISE 15:00:57 1957282
222 45.70 ISE 15:01:28 1958299
431 45.71 ISE 15:02:02 1959088
93 45.71 ISE 15:02:02 1959086
441 45.71 ISE 15:02:02 1959082
547 45.72 ISE 15:02:45 1960542
276 45.72 ISE 15:02:45 1960530
120 45.72 ISE 15:02:45 1960528
117 45.72 ISE 15:02:45 1960526
78 45.72 ISE 15:02:45 1960524
494 45.72 ISE 15:02:45 1960513
616 45.73 ISE 15:05:01 1964944
117 45.74 ISE 15:05:01 1964870
227 45.74 ISE 15:05:01 1964872
141 45.74 ISE 15:05:01 1964867
365 45.74 ISE 15:05:01 1964852
55 45.74 ISE 15:05:01 1964850
531 45.74 ISE 15:05:01 1964848
137 45.72 ISE 15:05:15 1965484
9 45.72 ISE 15:05:15 1965482
305 45.72 ISE 15:05:35 1966034
97 45.72 ISE 15:05:35 1966032
25 45.71 ISE 15:06:02 1966778
150 45.71 ISE 15:06:02 1966773
206 45.73 ISE 15:06:20 1967323
1 45.73 ISE 15:06:28 1967614
20 45.73 ISE 15:06:28 1967612
172 45.73 ISE 15:06:35 1967809
102 45.73 ISE 15:06:48 1968018
150 45.73 ISE 15:06:48 1968016
253 45.73 ISE 15:06:48 1968014
338 45.73 ISE 15:06:48 1968012
311 45.73 ISE 15:06:48 1968010
252 45.73 ISE 15:06:48 1968008
221 45.73 ISE 15:07:48 1969512
205 45.73 ISE 15:07:48 1969510
27 45.73 ISE 15:07:48 1969494
120 45.73 ISE 15:07:48 1969498
400 45.73 ISE 15:07:48 1969496
260 45.73 ISE 15:07:48 1969500
31 45.73 ISE 15:07:48 1969502
450 45.75 ISE 15:08:14 1970195
42 45.75 ISE 15:08:28 1970550
27 45.75 ISE 15:08:28 1970548
403 45.75 ISE 15:08:28 1970546
280 45.75 ISE 15:08:45 1971021
640 45.75 ISE 15:08:45 1971023
150 45.75 ISE 15:08:45 1971025
87 45.76 ISE 15:09:37 1972370
4 45.76 ISE 15:09:37 1972357
184 45.76 ISE 15:09:37 1972355
240 45.76 ISE 15:09:37 1972350
5 45.76 ISE 15:09:37 1972348
1 45.76 ISE 15:09:37 1972346
79 45.76 ISE 15:09:39 1972405
78 45.76 ISE 15:09:40 1972432
3 45.76 ISE 15:09:41 1972454
410 45.76 ISE 15:09:45 1972525
316 45.76 ISE 15:09:45 1972523
172 45.76 ISE 15:10:11 1973246
96 45.76 ISE 15:10:11 1973244
142 45.76 ISE 15:10:31 1973986
85 45.76 ISE 15:10:31 1973984
151 45.76 ISE 15:10:35 1974085
278 45.76 ISE 15:10:35 1974083
146 45.76 ISE 15:10:35 1974087
55 45.76 ISE 15:10:35 1974089
650 45.76 ISE 15:10:35 1974069
83 45.76 ISE 15:10:35 1974067
531 45.74 ISE 15:10:45 1974309
92 45.76 ISE 15:11:59 1976003
278 45.76 ISE 15:11:59 1976001
151 45.76 ISE 15:11:59 1975999
444 45.76 ISE 15:11:59 1975994
474 45.76 ISE 15:11:59 1975992
150 45.74 ISE 15:12:35 1976957
36 45.74 ISE 15:12:35 1976955
562 45.74 ISE 15:12:35 1976959
111 45.74 ISE 15:13:26 1978108
390 45.74 ISE 15:13:28 1978140
213 45.75 ISE 15:14:33 1979910
512 45.75 ISE 15:14:33 1979908
118 45.74 ISE 15:14:38 1980026
103 45.75 ISE 15:14:52 1980428
151 45.75 ISE 15:14:52 1980426
200 45.75 ISE 15:14:52 1980424
43 45.75 ISE 15:15:09 1980901
400 45.75 ISE 15:15:10 1980924
275 45.75 ISE 15:15:29 1981418
151 45.75 ISE 15:15:29 1981416
146 45.75 ISE 15:15:29 1981414
367 45.75 ISE 15:15:29 1981406
42 45.75 ISE 15:15:29 1981404
276 45.75 ISE 15:15:29 1981402
150 45.75 ISE 15:15:29 1981400
88 45.74 ISE 15:15:49 1982095
146 45.74 ISE 15:15:49 1982091
275 45.74 ISE 15:15:49 1982089
60 45.74 ISE 15:15:49 1982093
451 45.74 ISE 15:15:49 1982079
313 45.72 ISE 15:15:59 1982863
150 45.72 ISE 15:15:59 1982850
262 45.74 ISE 15:16:36 1984140
292 45.84 ISE 15:17:19 1985214
200 45.84 ISE 15:17:19 1985209
36 45.85 ISE 15:17:38 1985600
21 45.85 ISE 15:17:38 1985596
400 45.85 ISE 15:17:38 1985592
102 45.85 ISE 15:17:38 1985594
159 45.85 ISE 15:17:39 1985606
256 45.85 ISE 15:17:39 1985603
150 45.84 ISE 15:17:40 1985625
346 45.85 ISE 15:18:13 1986371
150 45.85 ISE 15:18:13 1986369
150 45.85 ISE 15:18:13 1986367
25 45.85 ISE 15:18:14 1986445
150 45.85 ISE 15:18:14 1986447
183 45.85 ISE 15:18:14 1986449
194 45.84 ISE 15:18:19 1986581
151 45.84 ISE 15:18:19 1986579
183 45.84 ISE 15:18:19 1986577
420 45.84 ISE 15:18:19 1986573
271 45.84 ISE 15:18:19 1986571
150 45.84 ISE 15:18:19 1986569
456 45.82 ISE 15:18:31 1986821
508 45.82 ISE 15:19:30 1988016
273 45.80 ISE 15:20:15 1989091
150 45.80 ISE 15:20:40 1989762
151 45.80 ISE 15:20:40 1989760
79 45.80 ISE 15:20:40 1989753
66 45.80 ISE 15:20:40 1989747
10 45.80 ISE 15:20:40 1989745
318 45.80 ISE 15:20:40 1989742
282 45.80 ISE 15:20:40 1989740
240 45.79 ISE 15:21:00 1990105
434 45.80 ISE 15:21:16 1990614
112 45.80 ISE 15:21:38 1991015
400 45.80 ISE 15:21:38 1991013
74 45.80 ISE 15:21:38 1991011
150 45.80 ISE 15:21:38 1991009
376 45.79 ISE 15:22:22 1991847
34 45.79 ISE 15:22:22 1991845
169 45.79 ISE 15:22:52 1992458
254 45.79 ISE 15:22:52 1992456
183 45.80 ISE 15:24:15 1994412
150 45.80 ISE 15:24:15 1994410
879 45.80 ISE 15:24:15 1994408
520 45.80 ISE 15:24:15 1994406
486 45.80 ISE 15:24:15 1994404
373 45.80 ISE 15:26:14 1999043
69 45.80 ISE 15:26:14 1999041
355 45.81 ISE 15:29:05 2002846
76 45.81 ISE 15:29:05 2002844
660 45.80 ISE 15:29:23 2003270
76 45.79 ISE 15:29:29 2003388
291 45.79 ISE 15:29:29 2003381
459 45.79 ISE 15:30:10 2004419
136 45.79 ISE 15:30:10 2004422
86 45.80 ISE 15:30:41 2005381
606 45.80 ISE 15:30:41 2005377
400 45.80 ISE 15:30:41 2005379
378 45.79 ISE 15:31:11 2006066
82 45.79 ISE 15:31:11 2006064
134 45.77 ISE 15:31:17 2006341
183 45.77 ISE 15:31:17 2006339
150 45.77 ISE 15:31:17 2006337
461 45.77 ISE 15:31:17 2006333
150 45.74 ISE 15:33:15 2008915
305 45.74 ISE 15:33:15 2008917
515 45.77 ISE 15:34:45 2010923
403 45.75 ISE 15:35:08 2011530
150 45.75 ISE 15:35:08 2011528
60 45.80 ISE 15:36:32 2013467
200 45.80 ISE 15:36:32 2013465
562 45.80 ISE 15:36:32 2013463
104 45.80 ISE 15:36:32 2013469
490 45.78 ISE 15:36:34 2013523
628 45.76 ISE 15:36:54 2014002
331 45.75 ISE 15:37:12 2014496
162 45.75 ISE 15:37:12 2014494
246 45.75 ISE 15:38:33 2016314
25 45.75 ISE 15:38:33 2016318
183 45.75 ISE 15:38:33 2016316
111 45.75 ISE 15:38:33 2016312
18 45.75 ISE 15:38:33 2016306
141 45.75 ISE 15:38:33 2016304
150 45.75 ISE 15:38:33 2016302
474 45.73 ISE 15:39:48 2018126
27 45.72 ISE 15:40:08 2018647
56 45.72 ISE 15:40:08 2018645
43 45.72 ISE 15:40:08 2018643
198 45.72 ISE 15:40:08 2018641
154 45.72 ISE 15:40:08 2018639
229 45.71 ISE 15:41:16 2020163
131 45.71 ISE 15:41:56 2021088
59 45.71 ISE 15:41:56 2021080
150 45.71 ISE 15:41:56 2021078
151 45.71 ISE 15:41:56 2021086
32 45.71 ISE 15:41:56 2021082
151 45.71 ISE 15:41:56 2021084
168 45.69 ISE 15:42:03 2021370
169 45.69 ISE 15:42:03 2021368
150 45.69 ISE 15:42:03 2021366
143 45.69 ISE 15:43:12 2023051
183 45.69 ISE 15:43:12 2023049
151 45.69 ISE 15:43:12 2023047
140 45.67 ISE 15:45:01 2025575
341 45.67 ISE 15:45:01 2025577
60 45.65 ISE 15:45:48 2026708
335 45.65 ISE 15:45:48 2026700
150 45.65 ISE 15:45:48 2026698
272 45.67 ISE 15:49:01 2031722
112 45.67 ISE 15:49:01 2031720
137 45.67 ISE 15:49:01 2031718
121 45.67 ISE 15:49:01 2031716
420 45.67 ISE 15:49:01 2031666
79 45.67 ISE 15:49:01 2031664
501 45.67 ISE 15:50:42 2034431
7 45.67 ISE 15:50:59 2034839
222 45.67 ISE 15:50:59 2034837
425 45.67 ISE 15:50:59 2034826
9 45.67 ISE 15:50:59 2034807
59 45.67 ISE 15:50:59 2034805
117 45.66 ISE 15:51:04 2035161
222 45.66 ISE 15:51:04 2035158
137 45.66 ISE 15:51:04 2035156
470 45.66 ISE 15:51:04 2035143
435 45.67 ISE 15:52:35 2037142
121 45.67 ISE 15:52:35 2037140
710 45.67 ISE 15:52:35 2037124
411 45.67 ISE 15:53:07 2037723
509 45.66 ISE 15:53:09 2037758
224 45.69 ISE 15:54:12 2039196
184 45.69 ISE 15:54:12 2039194
41 45.69 ISE 15:54:12 2039192
120 45.68 ISE 15:54:47 2039813
121 45.68 ISE 15:54:47 2039815
137 45.68 ISE 15:54:47 2039819
112 45.68 ISE 15:54:47 2039817
204 45.68 ISE 15:54:47 2039821
701 45.68 ISE 15:54:47 2039811
83 45.67 ISE 15:55:25 2040665
10 45.67 ISE 15:55:25 2040663
600 45.67 ISE 15:55:25 2040661
324 45.67 ISE 15:56:28 2042137
106 45.67 ISE 15:56:28 2042135
72 45.67 ISE 15:57:26 2043510
35 45.67 ISE 15:57:26 2043507
61 45.67 ISE 15:57:26 2043503
154 45.67 ISE 15:57:26 2043505
369 45.67 ISE 15:57:26 2043501
69 45.67 ISE 15:57:26 2043498
78 45.67 ISE 15:57:27 2043547
150 45.67 ISE 15:57:27 2043545
190 45.67 ISE 15:57:27 2043543
227 45.67 ISE 15:57:27 2043541
471 45.67 ISE 15:58:21 2044758
434 45.66 ISE 15:58:57 2045482
58 45.66 ISE 15:58:57 2045480
150 45.65 ISE 15:58:59 2045542
121 45.65 ISE 15:58:59 2045535
150 45.65 ISE 15:58:59 2045533
612 45.65 ISE 15:58:59 2045526
421 45.65 ISE 16:00:06 2048151
130 45.62 ISE 16:00:13 2048487
524 45.62 ISE 16:00:13 2048485
115 45.63 ISE 16:00:44 2049531
367 45.63 ISE 16:00:44 2049529
98 45.63 ISE 16:01:14 2050569
435 45.63 ISE 16:01:14 2050571
150 45.62 ISE 16:01:36 2050913
357 45.64 ISE 16:03:21 2052829
385 45.64 ISE 16:03:29 2052956
937 45.64 ISE 16:03:29 2052954
103 45.64 ISE 16:03:29 2052952
150 45.62 ISE 16:03:52 2053466
32 45.62 ISE 16:03:52 2053468
150 45.62 ISE 16:03:52 2053463
86 45.62 ISE 16:03:52 2053461
338 45.62 ISE 16:03:52 2053459
150 45.62 ISE 16:03:52 2053456
622 45.60 ISE 16:03:55 2053538
115 45.59 ISE 16:04:13 2053891
24 45.59 ISE 16:04:13 2053889
117 45.59 ISE 16:04:16 2053935
150 45.59 ISE 16:04:16 2053933
7 45.59 ISE 16:04:17 2053955
95 45.59 ISE 16:04:17 2053953
141 45.59 ISE 16:04:19 2054003
292 45.59 ISE 16:04:45 2054519
256 45.58 ISE 16:05:00 2054831
93 45.58 ISE 16:05:15 2055216
509 45.58 ISE 16:05:18 2055279
211 45.58 ISE 16:05:18 2055277
578 45.61 ISE 16:06:01 2056296
422 45.62 ISE 16:07:04 2057591
400 45.62 ISE 16:07:08 2057633
431 45.61 ISE 16:07:17 2057823
169 45.61 ISE 16:07:17 2057825
93 45.61 ISE 16:07:17 2057827
34 45.61 ISE 16:07:17 2057829
203 45.61 ISE 16:07:17 2057831
112 45.61 ISE 16:07:57 2058663
1 45.61 ISE 16:07:57 2058661
260 45.62 ISE 16:08:02 2058867
150 45.62 ISE 16:08:02 2058865
2,191 45.62 ISE 16:08:02 2058863
1,520 45.62 ISE 16:08:02 2058861
400 45.62 ISE 16:08:02 2058859
150 45.62 ISE 16:08:02 2058857
1,520 45.62 ISE 16:08:02 2058855
400 45.62 ISE 16:08:02 2058853
503 45.60 ISE 16:08:23 2059303
229 45.60 ISE 16:08:23 2059301
432 45.59 ISE 16:08:50 2059955
417 45.59 ISE 16:08:50 2059953
50 45.59 ISE 16:08:50 2059949
150 45.59 ISE 16:08:50 2059947
150 45.59 ISE 16:10:06 2061931
437 45.59 ISE 16:10:16 2062266
344 45.59 ISE 16:10:16 2062264
133 45.60 ISE 16:10:59 2063216
258 45.60 ISE 16:11:01 2063345
265 45.60 ISE 16:11:01 2063343
447 45.60 ISE 16:11:01 2063327
345 45.60 ISE 16:11:01 2063325
150 45.59 ISE 16:11:24 2063982
286 45.59 ISE 16:11:25 2064011
85 45.57 ISE 16:11:30 2064122
168 45.58 ISE 16:12:13 2065121
171 45.58 ISE 16:12:13 2065119
264 45.58 ISE 16:12:13 2065113
8 45.58 ISE 16:12:13 2065109
222 45.58 ISE 16:12:13 2065111
400 45.58 ISE 16:12:13 2065115
112 45.58 ISE 16:12:13 2065117
161 45.61 ISE 16:13:06 2066326
150 45.62 ISE 16:13:11 2066549
30 45.62 ISE 16:13:11 2066547
1,424 45.62 ISE 16:13:11 2066545
5 45.62 ISE 16:13:11 2066539
1,424 45.62 ISE 16:13:11 2066537
99 45.62 ISE 16:13:11 2066533
184 45.62 ISE 16:13:11 2066535
268 45.62 ISE 16:13:14 2066688
268 45.61 ISE 16:13:14 2066684
171 45.62 ISE 16:13:14 2066694
57 45.62 ISE 16:13:14 2066696
3,361 45.62 ISE 16:13:14 2066680
303 45.62 ISE 16:13:14 2066678
173 45.62 ISE 16:13:14 2066676
1,200 45.62 ISE 16:13:14 2066674
18 45.61 ISE 16:13:23 2066969
61 45.61 ISE 16:13:23 2066961
57 45.61 ISE 16:13:23 2066959
7 45.61 ISE 16:13:23 2066956
168 45.61 ISE 16:13:23 2066954
1 45.61 ISE 16:13:23 2066952
413 45.61 ISE 16:13:23 2066950
268 45.61 ISE 16:13:23 2066948
107 45.61 ISE 16:13:23 2066946
459 45.62 ISE 16:13:58 2067901
274 45.62 ISE 16:13:58 2067899
178 45.62 ISE 16:13:58 2067897
214 45.62 ISE 16:13:58 2067895
168 45.62 ISE 16:13:58 2067893
492 45.62 ISE 16:13:58 2067891
6,006 45.63 ISE 16:13:58 2067883
720 45.63 ISE 16:13:58 2067881
81 45.61 ISE 16:14:07 2068307
274 45.61 ISE 16:14:07 2068305
168 45.61 ISE 16:14:07 2068301
214 45.61 ISE 16:14:07 2068303
624 45.60 ISE 16:14:07 2068283
1,287 45.61 ISE 16:14:23 2068951
203 45.61 ISE 16:14:23 2068949
52 45.61 ISE 16:14:32 2069166
68 45.61 ISE 16:14:32 2069163
1 45.61 ISE 16:14:32 2069161
1,069 45.61 ISE 16:14:32 2069159
21 45.61 ISE 16:14:32 2069157
600 45.61 ISE 16:15:03 2069988
16 45.61 ISE 16:15:03 2069986
46 45.61 ISE 16:15:03 2069984
426 45.61 ISE 16:15:03 2069982
216 45.61 ISE 16:15:03 2069980
139 45.61 ISE 16:15:27 2070757
501 45.62 ISE 16:15:44 2071157
1,002 45.62 ISE 16:15:44 2071155
86 45.63 ISE 16:15:52 2071345
4 45.63 ISE 16:15:52 2071343
462 45.63 ISE 16:15:52 2071341
1,520 45.63 ISE 16:15:55 2071541
600 45.63 ISE 16:15:55 2071539
3,158 45.63 ISE 16:15:55 2071537
742 45.63 ISE 16:15:55 2071535
32 45.63 ISE 16:15:55 2071533
211 45.63 ISE 16:15:55 2071531
1,520 45.63 ISE 16:15:55 2071529
1,520 45.63 ISE 16:15:55 2071527
200 45.63 ISE 16:15:55 2071525
2,284 45.63 ISE 16:16:10 2071998
2 45.63 ISE 16:16:35 2072676
29 45.63 ISE 16:16:35 2072674
153 45.63 ISE 16:16:35 2072650
630 45.63 ISE 16:16:35 2072646
469 45.63 ISE 16:16:35 2072648
600 45.63 ISE 16:16:35 2072660
28 45.63 ISE 16:16:35 2072654
33 45.63 ISE 16:16:35 2072668
1,305 45.63 ISE 16:16:35 2072644
879 45.63 ISE 16:16:35 2072642
621 45.63 ISE 16:16:35 2072640
1,120 45.63 ISE 16:16:35 2072638
257 45.63 ISE 16:16:53 2073031
224 45.63 ISE 16:16:53 2073029
387 45.63 ISE 16:16:53 2073027
108 45.64 ISE 16:16:57 2073138
154 45.64 ISE 16:16:57 2073136
139 45.64 ISE 16:16:57 2073134
211 45.64 ISE 16:16:57 2073132
224 45.64 ISE 16:16:57 2073130
337 45.64 ISE 16:16:57 2073122
150 45.64 ISE 16:16:57 2073118
211 45.64 ISE 16:16:57 2073120
266 45.64 ISE 16:16:57 2073128
298 45.64 ISE 16:16:57 2073124
60 45.64 ISE 16:16:57 2073126
105 45.64 ISE 16:17:03 2073360
296 45.64 ISE 16:17:09 2073469
69 45.65 ISE 16:17:32 2074415
250 45.65 ISE 16:17:32 2074401
304 45.65 ISE 16:17:32 2074399
69 45.65 ISE 16:17:32 2074397
337 45.65 ISE 16:17:32 2074391
150 45.65 ISE 16:17:32 2074387
264 45.65 ISE 16:17:32 2074389
260 45.65 ISE 16:17:32 2074393
304 45.65 ISE 16:17:32 2074395
768 45.66 ISE 16:17:37 2074841
200 45.66 ISE 16:17:37 2074839
200 45.66 ISE 16:17:37 2074837
87 45.66 ISE 16:17:37 2074835
513 45.66 ISE 16:17:37 2074833
97 45.66 ISE 16:17:37 2074831
3 45.66 ISE 16:17:37 2074829
27 45.66 ISE 16:17:37 2074820
264 45.66 ISE 16:17:37 2074804
337 45.66 ISE 16:17:37 2074802
498 45.66 ISE 16:17:37 2074800
264 45.66 ISE 16:17:37 2074798
332 45.66 ISE 16:17:37 2074796
298 45.66 ISE 16:17:37 2074794
313 45.66 ISE 16:17:37 2074792
400 45.65 ISE 16:17:37 2074785
600 45.65 ISE 16:17:37 2074749
1,328 45.65 ISE 16:17:37 2074747
250 45.65 ISE 16:17:37 2074745
100 45.65 ISE 16:17:37 2074743
296 45.65 ISE 16:17:37 2074741
501 45.65 ISE 16:17:37 2074735
1,328 45.65 ISE 16:17:37 2074702
460 45.65 ISE 16:17:37 2074700
284 45.65 ISE 16:17:37 2074698
1,328 45.65 ISE 16:17:37 2074695
88 45.65 ISE 16:17:37 2074693
309 45.65 ISE 16:17:37 2074681
600 45.65 ISE 16:17:37 2074667
600 45.65 ISE 16:17:37 2074672
1,200 45.65 ISE 16:17:37 2074670
152 45.65 ISE 16:17:37 2074674
243 45.65 ISE 16:17:37 2074678
410 45.65 ISE 16:17:37 2074676
600 45.65 ISE 16:17:37 2074665
190 45.66 ISE 16:17:40 2074930
264 45.66 ISE 16:17:40 2074928
166 45.66 ISE 16:17:40 2074926
366 45.66 ISE 16:17:43 2074994
147 45.66 ISE 16:17:43 2074992
206 45.66 ISE 16:17:46 2075155
264 45.66 ISE 16:17:46 2075153
34 45.66 ISE 16:17:46 2075151
70 45.66 ISE 16:17:49 2075193
131 45.66 ISE 16:17:49 2075191
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 POSNKNBPCBKDAPBRecent 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