REG - CRH PLC - Transaction in Own Shares
31/05/2023 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:20230531:nRSe0887Ba&default-theme=true
RNS Number : 0887B CRH PLC 31 May 2023
31(st) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 30(th) May 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the 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: 281,225 160,405
Highest price paid per share: €45.4700 GBp 3,925.0000
Lowest price paid per share: €44.8700 GBp 3,878.0000
Volume weighted average price paid: €45.1879 GBp 3,895.1274
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 19,724,741 of its
ordinary shares in treasury which represents 2.622% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 732,415,597 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 30(th) 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: 30/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.1879 281,225
London Stock Exchange (XLON) GBp 3,895.1274 160,405
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
136 3,906 LSE 08:34:27 1499498
302 3,906 LSE 08:34:27 1499496
290 3,907 LSE 08:34:50 1500216
11 3,907 LSE 08:34:50 1500214
311 3,910 LSE 08:35:37 1501610
288 3,910 LSE 08:36:09 1502525
85 3,910 LSE 08:36:09 1502523
85 3,910 LSE 08:36:09 1502521
69 3,909 LSE 08:36:09 1502519
248 3,909 LSE 08:36:09 1502517
337 3,907 LSE 08:38:05 1506331
153 3,910 LSE 08:39:21 1508645
212 3,910 LSE 08:39:21 1508643
200 3,910 LSE 08:40:00 1509735
74 3,912 LSE 08:40:39 1510768
300 3,912 LSE 08:40:39 1510766
44 3,911 LSE 08:40:55 1511193
300 3,911 LSE 08:40:55 1511191
119 3,911 LSE 08:41:47 1512855
182 3,911 LSE 08:41:47 1512853
200 3,911 LSE 08:41:48 1512911
350 3,910 LSE 08:42:20 1514115
310 3,910 LSE 08:44:09 1517000
218 3,912 LSE 08:45:00 1518439
129 3,912 LSE 08:45:00 1518441
339 3,911 LSE 08:45:37 1519701
49 3,912 LSE 08:47:06 1522583
369 3,913 LSE 08:47:33 1523618
166 3,913 LSE 08:47:33 1523610
219 3,913 LSE 08:47:33 1523608
200 3,910 LSE 08:48:28 1525502
120 3,917 LSE 08:50:13 1529368
200 3,917 LSE 08:50:13 1529366
200 3,917 LSE 08:50:16 1529498
302 3,915 LSE 08:50:31 1530322
204 3,906 LSE 08:51:50 1532890
151 3,906 LSE 08:51:50 1532892
308 3,907 LSE 08:53:12 1535474
348 3,907 LSE 08:53:12 1535472
200 3,903 LSE 08:54:57 1539120
200 3,903 LSE 08:56:28 1542121
332 3,909 LSE 08:58:23 1546193
103 3,911 LSE 08:59:23 1548257
220 3,911 LSE 08:59:23 1548255
152 3,912 LSE 08:59:44 1549268
324 3,912 LSE 09:00:04 1549928
417 3,909 LSE 09:01:14 1551560
201 3,907 LSE 09:02:06 1552675
99 3,907 LSE 09:02:06 1552677
15 3,907 LSE 09:02:06 1552669
300 3,907 LSE 09:02:06 1552667
322 3,909 LSE 09:04:02 1554961
322 3,910 LSE 09:05:36 1556777
2 3,911 LSE 09:07:00 1558356
343 3,911 LSE 09:07:03 1558465
89 3,911 LSE 09:07:30 1559047
64 3,911 LSE 09:07:30 1559045
85 3,911 LSE 09:07:30 1559043
400 3,911 LSE 09:07:30 1559041
391 3,910 LSE 09:07:30 1559039
339 3,910 LSE 09:09:21 1564214
202 3,908 LSE 09:11:33 1566984
127 3,908 LSE 09:11:33 1566986
49 3,907 LSE 09:12:33 1568199
300 3,907 LSE 09:12:33 1568197
55 3,906 LSE 09:14:43 1570802
191 3,905 LSE 09:16:07 1572773
147 3,905 LSE 09:16:07 1572771
52 3,907 LSE 09:19:04 1576716
80 3,907 LSE 09:19:04 1576714
400 3,908 LSE 09:19:43 1577571
333 3,908 LSE 09:19:44 1577588
95 3,908 LSE 09:23:15 1582078
94 3,908 LSE 09:23:15 1582080
42 3,908 LSE 09:23:15 1582082
343 3,909 LSE 09:23:15 1582076
200 3,907 LSE 09:24:42 1583753
86 3,907 LSE 09:25:43 1585065
95 3,907 LSE 09:25:43 1585063
200 3,907 LSE 09:25:43 1585061
340 3,907 LSE 09:27:14 1587076
9 3,907 LSE 09:29:55 1590550
300 3,907 LSE 09:29:55 1590548
388 3,908 LSE 09:31:42 1593143
340 3,910 LSE 09:34:31 1596851
90 3,906 LSE 09:36:20 1599547
250 3,906 LSE 09:36:20 1599545
312 3,905 LSE 09:37:48 1601815
132 3,904 LSE 09:37:48 1601811
174 3,904 LSE 09:37:48 1601809
149 3,904 LSE 09:37:48 1601813
328 3,905 LSE 09:40:54 1606840
343 3,906 LSE 09:42:30 1609432
370 3,904 LSE 09:44:30 1612747
392 3,901 LSE 09:48:12 1619303
137 3,903 LSE 09:50:59 1625465
200 3,903 LSE 09:50:59 1625463
60 3,901 LSE 09:51:20 1625901
96 3,900 LSE 09:52:49 1627451
238 3,900 LSE 09:52:49 1627449
383 3,901 LSE 09:54:59 1629703
200 3,902 LSE 09:57:31 1632588
185 3,902 LSE 09:58:34 1633667
327 3,908 LSE 10:03:31 1639941
400 3,908 LSE 10:03:59 1640314
78 3,907 LSE 10:05:03 1642146
83 3,907 LSE 10:05:03 1642144
200 3,907 LSE 10:05:03 1642142
262 3,906 LSE 10:05:03 1642140
85 3,906 LSE 10:05:03 1642138
83 3,907 LSE 10:07:10 1644127
138 3,907 LSE 10:07:10 1644125
63 3,907 LSE 10:07:10 1644129
54 3,907 LSE 10:07:10 1644131
123 3,906 LSE 10:07:10 1644123
203 3,906 LSE 10:07:10 1644121
200 3,904 LSE 10:10:29 1647483
331 3,904 LSE 10:11:04 1648022
106 3,905 LSE 10:14:37 1651262
94 3,905 LSE 10:14:37 1651260
160 3,905 LSE 10:14:37 1651258
42 3,905 LSE 10:14:37 1651256
213 3,904 LSE 10:14:37 1651254
44 3,900 LSE 10:16:27 1653345
6 3,900 LSE 10:16:27 1653347
300 3,900 LSE 10:16:27 1653343
400 3,900 LSE 10:18:34 1655454
200 3,901 LSE 10:19:39 1656666
164 3,902 LSE 10:23:53 1660833
200 3,902 LSE 10:23:53 1660831
320 3,902 LSE 10:26:53 1664053
344 3,901 LSE 10:26:55 1664090
346 3,900 LSE 10:28:08 1665383
113 3,899 LSE 10:29:26 1666894
233 3,899 LSE 10:29:26 1666892
21 3,899 LSE 10:29:26 1666890
200 3,899 LSE 10:31:35 1669193
43 3,899 LSE 10:31:35 1669191
300 3,899 LSE 10:32:13 1669716
59 3,899 LSE 10:33:57 1671409
305 3,901 LSE 10:36:10 1674310
301 3,899 LSE 10:36:16 1674604
90 3,903 LSE 10:41:09 1678977
200 3,903 LSE 10:41:09 1678975
165 3,903 LSE 10:43:12 1680824
229 3,903 LSE 10:43:12 1680822
275 3,902 LSE 10:43:15 1680950
81 3,902 LSE 10:43:15 1680948
200 3,902 LSE 10:43:47 1681303
395 3,902 LSE 10:45:51 1683454
42 3,901 LSE 10:47:31 1685495
72 3,901 LSE 10:47:31 1685493
200 3,901 LSE 10:47:31 1685491
343 3,901 LSE 10:49:31 1687177
389 3,901 LSE 10:51:26 1689420
200 3,901 LSE 10:53:29 1691698
24 3,907 LSE 10:57:10 1695416
300 3,907 LSE 10:57:10 1695414
428 3,907 LSE 10:57:10 1695404
200 3,906 LSE 10:58:10 1696578
77 3,906 LSE 10:58:10 1696576
329 3,906 LSE 10:59:43 1698004
173 3,905 LSE 11:02:48 1700514
123 3,905 LSE 11:02:48 1700512
341 3,905 LSE 11:02:48 1700510
52 3,911 LSE 11:07:07 1703903
92 3,911 LSE 11:07:07 1703901
15 3,911 LSE 11:07:07 1703899
59 3,911 LSE 11:07:07 1703897
123 3,911 LSE 11:07:07 1703895
173 3,911 LSE 11:07:07 1703893
258 3,910 LSE 11:07:07 1703889
62 3,910 LSE 11:07:07 1703891
339 3,910 LSE 11:10:27 1706389
84 3,910 LSE 11:16:09 1710167
251 3,910 LSE 11:16:09 1710165
104 3,910 LSE 11:18:21 1711698
54 3,910 LSE 11:18:21 1711700
154 3,910 LSE 11:18:21 1711694
120 3,910 LSE 11:18:21 1711696
304 3,910 LSE 11:18:21 1711692
117 3,910 LSE 11:21:21 1713802
87 3,910 LSE 11:21:21 1713800
400 3,910 LSE 11:21:21 1713798
82 3,914 LSE 11:24:52 1716015
104 3,914 LSE 11:24:52 1716013
352 3,914 LSE 11:24:52 1716011
315 3,913 LSE 11:26:34 1717011
335 3,914 LSE 11:29:20 1718906
104 3,916 LSE 11:34:26 1722257
26 3,916 LSE 11:34:48 1722440
400 3,916 LSE 11:34:48 1722434
154 3,916 LSE 11:34:48 1722438
120 3,916 LSE 11:34:48 1722436
364 3,916 LSE 11:35:58 1723137
196 3,915 LSE 11:40:47 1726644
166 3,916 LSE 11:41:20 1727019
136 3,916 LSE 11:41:20 1727017
9 3,915 LSE 11:42:53 1727834
183 3,915 LSE 11:43:35 1728320
217 3,915 LSE 11:43:35 1728318
176 3,914 LSE 11:45:25 1729541
193 3,914 LSE 11:45:25 1729539
310 3,913 LSE 11:45:25 1729537
200 3,912 LSE 11:50:01 1732706
300 3,913 LSE 11:52:01 1733877
3 3,913 LSE 11:52:01 1733873
217 3,913 LSE 11:52:01 1733875
88 3,913 LSE 11:55:01 1735529
193 3,913 LSE 11:55:01 1735527
138 3,913 LSE 11:55:01 1735525
200 3,913 LSE 11:56:34 1736465
42 3,911 LSE 11:58:37 1737833
200 3,911 LSE 11:58:37 1737831
9 3,910 LSE 12:00:22 1739392
90 3,910 LSE 12:00:22 1739390
200 3,910 LSE 12:00:22 1739388
100 3,916 LSE 12:04:57 1742615
101 3,914 LSE 12:05:30 1743474
109 3,912 LSE 12:09:34 1746386
42 3,912 LSE 12:10:03 1746743
89 3,912 LSE 12:10:03 1746741
109 3,912 LSE 12:10:03 1746739
349 3,910 LSE 12:17:05 1751813
104 3,916 LSE 12:23:33 1756270
20 3,916 LSE 12:24:51 1757125
48 3,916 LSE 12:24:51 1757123
53 3,916 LSE 12:24:51 1757121
203 3,916 LSE 12:24:51 1757119
57 3,923 LSE 12:31:07 1761744
59 3,922 LSE 12:32:05 1762465
87 3,922 LSE 12:32:05 1762467
327 3,922 LSE 12:35:51 1765111
358 3,924 LSE 12:40:29 1768705
117 3,923 LSE 12:49:27 1775114
234 3,923 LSE 12:50:22 1775934
200 3,921 LSE 12:53:54 1778466
342 3,921 LSE 12:59:19 1782274
248 3,923 LSE 13:07:38 1788439
102 3,923 LSE 13:07:38 1788437
321 3,925 LSE 13:13:13 1792136
200 3,924 LSE 13:18:03 1796010
302 3,920 LSE 13:22:44 1800056
367 3,921 LSE 13:29:41 1805247
327 3,921 LSE 13:30:41 1806353
308 3,920 LSE 13:33:05 1808513
38 3,919 LSE 13:38:35 1813102
400 3,919 LSE 13:38:35 1813100
320 3,918 LSE 13:38:35 1813098
177 3,913 LSE 13:45:56 1819845
189 3,913 LSE 13:45:56 1819843
144 3,913 LSE 13:51:50 1826158
155 3,913 LSE 13:51:50 1826156
105 3,913 LSE 13:56:38 1830458
59 3,913 LSE 13:56:38 1830456
337 3,912 LSE 13:58:38 1832349
99 3,911 LSE 14:04:54 1838830
252 3,911 LSE 14:04:54 1838832
106 3,910 LSE 14:05:14 1839245
58 3,910 LSE 14:05:14 1839243
91 3,910 LSE 14:05:14 1839241
81 3,910 LSE 14:05:14 1839239
119 3,907 LSE 14:11:35 1845518
243 3,907 LSE 14:11:35 1845516
304 3,907 LSE 14:17:24 1851143
159 3,907 LSE 14:20:18 1854502
206 3,907 LSE 14:20:18 1854500
61 3,907 LSE 14:25:30 1859710
193 3,909 LSE 14:27:36 1861911
177 3,909 LSE 14:27:36 1861913
54 3,907 LSE 14:29:22 1864117
301 3,907 LSE 14:29:22 1864096
36 3,911 LSE 14:31:12 1872443
114 3,911 LSE 14:31:12 1872441
114 3,911 LSE 14:31:12 1872439
59 3,911 LSE 14:31:12 1872437
93 3,916 LSE 14:33:44 1878130
17 3,916 LSE 14:33:44 1878128
100 3,916 LSE 14:33:44 1878126
114 3,916 LSE 14:33:44 1878124
92 3,916 LSE 14:33:44 1878122
258 3,916 LSE 14:33:44 1878120
333 3,917 LSE 14:35:27 1881627
36 3,917 LSE 14:35:27 1881629
335 3,916 LSE 14:37:38 1886108
64 3,917 LSE 14:39:19 1889696
44 3,917 LSE 14:39:19 1889694
49 3,917 LSE 14:39:19 1889692
22 3,917 LSE 14:39:19 1889690
15 3,917 LSE 14:39:23 1889989
133 3,917 LSE 14:40:00 1891208
25 3,912 LSE 14:41:17 1893843
114 3,912 LSE 14:41:17 1893841
62 3,912 LSE 14:41:17 1893839
101 3,912 LSE 14:41:17 1893837
101 3,910 LSE 14:42:32 1896004
289 3,907 LSE 14:44:18 1899199
54 3,907 LSE 14:44:18 1899197
275 3,904 LSE 14:46:11 1903044
336 3,908 LSE 14:48:02 1907284
137 3,905 LSE 14:49:44 1910354
169 3,905 LSE 14:49:44 1910352
200 3,905 LSE 14:52:00 1914826
200 3,907 LSE 14:54:03 1919193
115 3,907 LSE 14:54:03 1919191
26 3,907 LSE 14:54:03 1919189
200 3,905 LSE 14:55:38 1922288
16 3,902 LSE 14:59:46 1933247
300 3,903 LSE 15:00:01 1935041
11 3,903 LSE 15:00:01 1935043
15 3,903 LSE 15:00:40 1937659
263 3,903 LSE 15:00:40 1937610
84 3,903 LSE 15:00:40 1937608
85 3,901 LSE 15:02:23 1942819
85 3,901 LSE 15:02:23 1942817
51 3,901 LSE 15:02:23 1942815
8 3,899 LSE 15:04:38 1947197
17 3,899 LSE 15:05:22 1948738
300 3,899 LSE 15:05:22 1948736
3 3,899 LSE 15:05:22 1948734
12 3,900 LSE 15:06:14 1950442
85 3,900 LSE 15:06:14 1950444
120 3,901 LSE 15:06:38 1951016
85 3,901 LSE 15:06:38 1951014
85 3,901 LSE 15:06:38 1951012
14 3,901 LSE 15:06:38 1951010
350 3,904 LSE 15:09:35 1956901
388 3,900 LSE 15:12:10 1961877
67 3,900 LSE 15:12:10 1961875
124 3,900 LSE 15:12:10 1961873
18 3,900 LSE 15:12:10 1961871
400 3,900 LSE 15:12:10 1961869
196 3,900 LSE 15:12:10 1961867
42 3,900 LSE 15:12:35 1962748
70 3,900 LSE 15:12:35 1962750
245 3,900 LSE 15:12:36 1962772
131 3,900 LSE 15:12:36 1962770
70 3,900 LSE 15:12:36 1962768
85 3,899 LSE 15:13:04 1963749
60 3,902 LSE 15:13:39 1964942
135 3,903 LSE 15:14:03 1965738
171 3,903 LSE 15:14:03 1965736
400 3,903 LSE 15:14:05 1965819
308 3,902 LSE 15:14:16 1966124
332 3,899 LSE 15:14:54 1967041
312 3,900 LSE 15:15:42 1968666
370 3,901 LSE 15:16:10 1969645
281 3,902 LSE 15:18:10 1973136
163 3,902 LSE 15:18:10 1973134
3 3,903 LSE 15:18:55 1974452
100 3,903 LSE 15:18:55 1974446
213 3,903 LSE 15:18:55 1974436
16 3,903 LSE 15:19:01 1974619
400 3,903 LSE 15:19:01 1974617
85 3,904 LSE 15:19:59 1976477
85 3,904 LSE 15:19:59 1976475
382 3,904 LSE 15:19:59 1976467
362 3,904 LSE 15:20:15 1977226
115 3,902 LSE 15:20:48 1978228
200 3,902 LSE 15:20:48 1978226
327 3,902 LSE 15:21:50 1979974
337 3,900 LSE 15:22:01 1980430
340 3,896 LSE 15:22:57 1982339
343 3,890 LSE 15:23:24 1983193
135 3,888 LSE 15:24:49 1986066
127 3,888 LSE 15:24:49 1986064
65 3,888 LSE 15:24:49 1986062
370 3,888 LSE 15:24:49 1986060
233 3,886 LSE 15:25:16 1987512
119 3,886 LSE 15:25:16 1987510
61 3,884 LSE 15:26:29 1989683
85 3,884 LSE 15:26:29 1989681
200 3,884 LSE 15:26:29 1989679
106 3,884 LSE 15:26:48 1990079
169 3,884 LSE 15:26:48 1990077
53 3,884 LSE 15:26:48 1990053
134 3,884 LSE 15:27:05 1990587
54 3,884 LSE 15:27:05 1990563
166 3,884 LSE 15:27:05 1990561
105 3,886 LSE 15:28:15 1992819
212 3,886 LSE 15:28:15 1992817
332 3,887 LSE 15:28:33 1993180
320 3,885 LSE 15:28:54 1994056
85 3,888 LSE 15:30:05 1996281
85 3,888 LSE 15:30:05 1996279
65 3,888 LSE 15:30:05 1996283
132 3,888 LSE 15:30:05 1996285
103 3,888 LSE 15:30:05 1996277
272 3,888 LSE 15:30:05 1996275
298 3,888 LSE 15:31:07 1997825
335 3,888 LSE 15:31:43 1998727
113 3,887 LSE 15:31:47 1998809
230 3,887 LSE 15:31:47 1998807
123 3,890 LSE 15:33:20 2001845
60 3,890 LSE 15:33:20 2001843
127 3,890 LSE 15:33:20 2001841
260 3,890 LSE 15:33:20 2001839
268 3,889 LSE 15:33:46 2002664
263 3,889 LSE 15:33:48 2003089
85 3,889 LSE 15:33:48 2003087
73 3,889 LSE 15:33:48 2003085
299 3,889 LSE 15:35:11 2005080
176 3,890 LSE 15:36:00 2006526
85 3,890 LSE 15:36:00 2006524
395 3,890 LSE 15:36:00 2006522
15 3,889 LSE 15:36:13 2006925
130 3,889 LSE 15:36:13 2006923
125 3,889 LSE 15:36:13 2006921
85 3,889 LSE 15:36:13 2006919
319 3,886 LSE 15:37:30 2009255
318 3,887 LSE 15:37:51 2009611
372 3,888 LSE 15:38:47 2011096
42 3,888 LSE 15:39:11 2011773
200 3,888 LSE 15:39:11 2011775
83 3,888 LSE 15:39:38 2012614
216 3,888 LSE 15:39:38 2012612
368 3,887 LSE 15:39:53 2013012
352 3,887 LSE 15:41:03 2014991
43 3,886 LSE 15:41:04 2015081
128 3,886 LSE 15:41:04 2015079
120 3,886 LSE 15:41:04 2015077
57 3,886 LSE 15:41:04 2015075
78 3,884 LSE 15:43:07 2018137
42 3,884 LSE 15:43:07 2018133
664 3,884 LSE 15:43:07 2018135
87 3,883 LSE 15:43:07 2018131
213 3,883 LSE 15:43:07 2018129
185 3,881 LSE 15:43:41 2019030
42 3,881 LSE 15:43:41 2019028
85 3,881 LSE 15:43:41 2019026
175 3,880 LSE 15:44:29 2020555
85 3,880 LSE 15:44:29 2020553
85 3,880 LSE 15:44:29 2020549
1 3,883 LSE 15:45:57 2022923
10 3,883 LSE 15:45:58 2022991
120 3,888 LSE 15:46:38 2024135
369 3,888 LSE 15:46:38 2024133
380 3,888 LSE 15:46:38 2024131
275 3,887 LSE 15:46:51 2024497
91 3,887 LSE 15:46:51 2024499
54 3,885 LSE 15:47:29 2025719
85 3,885 LSE 15:47:29 2025717
124 3,885 LSE 15:47:29 2025715
55 3,885 LSE 15:47:29 2025713
85 3,885 LSE 15:47:29 2025710
12 3,885 LSE 15:48:04 2026930
126 3,885 LSE 15:48:04 2026928
85 3,885 LSE 15:48:04 2026926
85 3,885 LSE 15:48:04 2026924
10 3,886 LSE 15:49:22 2029035
400 3,887 LSE 15:49:34 2029702
42 3,887 LSE 15:49:34 2029706
133 3,887 LSE 15:49:34 2029704
115 3,889 LSE 15:50:09 2030648
400 3,889 LSE 15:50:09 2030646
95 3,889 LSE 15:50:09 2030644
12 3,888 LSE 15:50:09 2030642
200 3,889 LSE 15:50:58 2031599
323 3,889 LSE 15:51:10 2031778
200 3,888 LSE 15:51:43 2032735
200 3,888 LSE 15:51:50 2032836
107 3,888 LSE 15:52:51 2034143
100 3,888 LSE 15:52:51 2034147
95 3,888 LSE 15:52:51 2034145
57 3,888 LSE 15:52:51 2034149
94 3,888 LSE 15:52:51 2034151
272 3,887 LSE 15:52:51 2034141
60 3,887 LSE 15:52:51 2034139
190 3,887 LSE 15:53:54 2035503
189 3,887 LSE 15:53:54 2035501
95 3,887 LSE 15:53:54 2035482
154 3,887 LSE 15:54:36 2036659
93 3,887 LSE 15:54:36 2036657
94 3,887 LSE 15:54:36 2036655
340 3,887 LSE 15:55:17 2037746
95 3,889 LSE 15:56:14 2039060
110 3,889 LSE 15:56:14 2039058
107 3,889 LSE 15:56:14 2039062
4 3,889 LSE 15:56:14 2039064
110 3,889 LSE 15:56:15 2039071
200 3,889 LSE 15:56:15 2039069
49 3,890 LSE 15:57:15 2040630
200 3,890 LSE 15:57:15 2040628
188 3,890 LSE 15:57:15 2040626
65 3,889 LSE 15:57:22 2040747
95 3,889 LSE 15:57:22 2040745
107 3,889 LSE 15:57:22 2040743
106 3,885 LSE 15:58:28 2042483
200 3,885 LSE 15:58:28 2042481
193 3,884 LSE 15:58:52 2043435
123 3,884 LSE 15:58:52 2043437
360 3,885 LSE 15:59:45 2045332
321 3,886 LSE 15:59:56 2045916
31 3,886 LSE 16:01:44 2050062
95 3,886 LSE 16:01:55 2050284
352 3,886 LSE 16:01:55 2050282
65 3,886 LSE 16:01:55 2050270
95 3,886 LSE 16:01:55 2050268
49 3,886 LSE 16:01:55 2050258
736 3,886 LSE 16:01:55 2050260
1,754 3,886 LSE 16:01:55 2050262
782 3,886 LSE 16:01:55 2050266
173 3,886 LSE 16:01:55 2050264
29 3,886 LSE 16:01:55 2050254
371 3,886 LSE 16:01:55 2050252
369 3,886 LSE 16:01:55 2050250
36 3,888 LSE 16:02:06 2050691
400 3,889 LSE 16:02:12 2050870
103 3,889 LSE 16:02:12 2050872
110 3,889 LSE 16:02:12 2050772
349 3,889 LSE 16:02:12 2050770
110 3,889 LSE 16:02:12 2050768
400 3,889 LSE 16:02:12 2050766
240 3,889 LSE 16:02:12 2050764
240 3,887 LSE 16:02:19 2050982
400 3,888 LSE 16:02:19 2050976
25 3,888 LSE 16:02:19 2050978
57 3,887 LSE 16:02:19 2050974
78 3,888 LSE 16:02:48 2051610
90 3,889 LSE 16:03:22 2052517
200 3,889 LSE 16:03:22 2052515
90 3,889 LSE 16:03:22 2052504
492 3,889 LSE 16:03:22 2052502
984 3,889 LSE 16:03:22 2052500
96 3,889 LSE 16:03:22 2052498
1,103 3,889 LSE 16:03:22 2052496
578 3,889 LSE 16:03:22 2052494
102 3,890 LSE 16:03:27 2052701
198 3,890 LSE 16:03:27 2052699
96 3,890 LSE 16:03:27 2052695
100 3,889 LSE 16:03:27 2052693
400 3,890 LSE 16:03:27 2052697
158 3,888 LSE 16:03:32 2052842
144 3,888 LSE 16:03:32 2052840
93 3,887 LSE 16:03:43 2053130
218 3,887 LSE 16:03:43 2053128
400 3,887 LSE 16:03:47 2053252
344 3,887 LSE 16:03:52 2053328
193 3,887 LSE 16:04:01 2053622
273 3,887 LSE 16:04:01 2053620
154 3,887 LSE 16:04:27 2054285
341 3,887 LSE 16:04:27 2054278
42 3,887 LSE 16:04:27 2054276
135 3,887 LSE 16:04:27 2054274
201 3,887 LSE 16:04:27 2054272
134 3,887 LSE 16:04:27 2054270
127 3,886 LSE 16:04:27 2054266
209 3,886 LSE 16:04:27 2054268
58 3,887 LSE 16:04:34 2054446
119 3,887 LSE 16:04:34 2054444
199 3,887 LSE 16:04:34 2054442
40 3,887 LSE 16:04:34 2054431
175 3,887 LSE 16:04:38 2054542
400 3,887 LSE 16:04:38 2054540
334 3,887 LSE 16:04:38 2054535
199 3,887 LSE 16:04:38 2054533
134 3,887 LSE 16:04:38 2054531
97 3,887 LSE 16:04:38 2054529
141 3,887 LSE 16:04:38 2054527
139 3,887 LSE 16:04:38 2054525
42 3,887 LSE 16:04:56 2055089
53 3,887 LSE 16:04:56 2055087
119 3,887 LSE 16:04:56 2055085
400 3,887 LSE 16:04:56 2055083
1,209 3,888 LSE 16:05:25 2055932
87 3,888 LSE 16:05:26 2055952
172 3,888 LSE 16:05:27 2056012
134 3,888 LSE 16:05:27 2056010
119 3,888 LSE 16:05:27 2056008
110 3,888 LSE 16:05:27 2056006
193 3,888 LSE 16:05:27 2056000
191 3,888 LSE 16:05:27 2056002
400 3,888 LSE 16:05:32 2056230
400 3,888 LSE 16:05:33 2056242
609 3,889 LSE 16:05:58 2056690
90 3,889 LSE 16:06:11 2057211
73 3,889 LSE 16:06:11 2057201
88 3,889 LSE 16:06:11 2057199
176 3,889 LSE 16:06:11 2057197
235 3,889 LSE 16:06:12 2057251
296 3,889 LSE 16:06:12 2057249
352 3,889 LSE 16:06:14 2057296
337 3,889 LSE 16:06:16 2057356
131 3,889 LSE 16:06:19 2057530
134 3,889 LSE 16:06:19 2057528
110 3,889 LSE 16:06:19 2057526
207 3,889 LSE 16:06:19 2057524
119 3,889 LSE 16:06:19 2057522
206 3,889 LSE 16:06:38 2057948
131 3,889 LSE 16:06:38 2057946
119 3,889 LSE 16:06:38 2057944
55 3,889 LSE 16:06:38 2057942
3 3,889 LSE 16:06:44 2058051
206 3,889 LSE 16:06:44 2058049
134 3,889 LSE 16:06:44 2058047
37 3,890 LSE 16:06:50 2058197
144 3,890 LSE 16:06:50 2058195
64 3,890 LSE 16:06:50 2058193
150 3,890 LSE 16:06:50 2058191
2 3,890 LSE 16:06:50 2058189
10 3,890 LSE 16:06:53 2058294
207 3,890 LSE 16:06:53 2058292
400 3,890 LSE 16:06:53 2058290
75 3,890 LSE 16:06:53 2058262
457 3,890 LSE 16:06:53 2058264
123 3,890 LSE 16:06:53 2058225
205 3,890 LSE 16:06:53 2058223
17 3,890 LSE 16:06:53 2058221
417 3,889 LSE 16:07:20 2059015
5 3,890 LSE 16:07:24 2059091
324 3,890 LSE 16:07:27 2059172
77 3,890 LSE 16:07:27 2059170
9 3,890 LSE 16:07:29 2059213
316 3,890 LSE 16:07:29 2059209
290 3,890 LSE 16:07:39 2059448
410 3,890 LSE 16:07:53 2059781
138 3,890 LSE 16:07:54 2059866
134 3,890 LSE 16:07:54 2059864
90 3,890 LSE 16:07:54 2059862
119 3,890 LSE 16:07:54 2059860
300 3,890 LSE 16:07:54 2059856
16 3,890 LSE 16:07:54 2059858
400 3,890 LSE 16:07:54 2059842
65 3,890 LSE 16:07:54 2059846
400 3,890 LSE 16:07:54 2059844
110 3,889 LSE 16:07:56 2059960
208 3,890 LSE 16:07:56 2059946
80 3,890 LSE 16:07:56 2059944
42 3,889 LSE 16:07:58 2060038
42 3,889 LSE 16:07:58 2060036
231 3,889 LSE 16:07:58 2059990
348 3,888 LSE 16:08:00 2060133
383 3,886 LSE 16:08:17 2060788
1 3,886 LSE 16:08:28 2061125
210 3,886 LSE 16:08:31 2061197
341 3,886 LSE 16:08:34 2061282
107 3,886 LSE 16:08:34 2061280
261 3,885 LSE 16:08:46 2061633
6 3,886 LSE 16:08:48 2061665
267 3,886 LSE 16:08:54 2061772
90 3,886 LSE 16:09:02 2062017
125 3,886 LSE 16:09:05 2062266
138 3,886 LSE 16:09:05 2062264
227 3,886 LSE 16:09:05 2062255
16 3,886 LSE 16:09:05 2062253
448 3,886 LSE 16:09:05 2062251
198 3,886 LSE 16:09:05 2062247
69 3,886 LSE 16:09:05 2062245
179 3,886 LSE 16:09:05 2062243
221 3,886 LSE 16:09:05 2062241
32 3,886 LSE 16:09:07 2062296
196 3,886 LSE 16:09:07 2062294
75 3,887 LSE 16:09:18 2062567
519 3,887 LSE 16:09:52 2063674
997 3,887 LSE 16:09:52 2063668
42 3,887 LSE 16:09:52 2063664
119 3,887 LSE 16:09:52 2063666
59 3,887 LSE 16:09:52 2063662
300 3,887 LSE 16:09:52 2063660
15 3,887 LSE 16:09:52 2063658
285 3,887 LSE 16:09:52 2063656
88 3,887 LSE 16:09:57 2063805
267 3,887 LSE 16:09:57 2063803
310 3,887 LSE 16:09:57 2063801
54 3,887 LSE 16:09:58 2063815
42 3,887 LSE 16:10:02 2063941
111 3,887 LSE 16:10:02 2063934
119 3,887 LSE 16:10:02 2063930
134 3,887 LSE 16:10:02 2063928
218 3,887 LSE 16:10:02 2063932
333 3,886 LSE 16:10:02 2063924
336 3,887 LSE 16:10:02 2063922
343 3,886 LSE 16:10:08 2064207
218 3,887 LSE 16:10:20 2064507
141 3,887 LSE 16:10:20 2064505
134 3,887 LSE 16:10:20 2064503
399 3,887 LSE 16:10:20 2064501
47 3,886 LSE 16:10:35 2064843
178 3,886 LSE 16:10:40 2064993
160 3,886 LSE 16:10:40 2064991
196 3,886 LSE 16:10:40 2064989
91 3,886 LSE 16:10:41 2065022
74 3,886 LSE 16:10:44 2065097
179 3,886 LSE 16:10:45 2065124
166 3,886 LSE 16:10:45 2065122
89 3,886 LSE 16:10:47 2065143
89 3,886 LSE 16:10:48 2065178
133 3,886 LSE 16:10:48 2065176
61 3,886 LSE 16:10:49 2065228
119 3,886 LSE 16:10:49 2065226
134 3,886 LSE 16:10:49 2065224
62 3,886 LSE 16:10:49 2065222
155 3,884 LSE 16:10:50 2065374
171 3,884 LSE 16:10:50 2065372
88 3,885 LSE 16:10:50 2065326
88 3,885 LSE 16:10:50 2065324
89 3,886 LSE 16:11:33 2066430
100 3,886 LSE 16:11:33 2066428
150 3,886 LSE 16:11:33 2066426
300 3,886 LSE 16:11:33 2066412
300 3,886 LSE 16:11:33 2066410
234 3,886 LSE 16:11:33 2066408
600 3,886 LSE 16:11:33 2066414
31 3,886 LSE 16:11:33 2066416
15 3,886 LSE 16:11:33 2066418
101 3,886 LSE 16:11:35 2066460
336 3,887 LSE 16:11:53 2066902
313 3,887 LSE 16:11:53 2066885
221 3,887 LSE 16:11:53 2066883
284 3,887 LSE 16:11:53 2066881
280 3,887 LSE 16:11:53 2066848
267 3,887 LSE 16:11:53 2066846
399 3,887 LSE 16:11:53 2066844
56 3,886 LSE 16:11:56 2067033
134 3,886 LSE 16:11:56 2067031
119 3,886 LSE 16:11:56 2067029
54 3,885 LSE 16:12:20 2067700
496 3,885 LSE 16:12:22 2067777
219 3,884 LSE 16:12:23 2067925
126 3,884 LSE 16:12:23 2067913
313 3,884 LSE 16:12:23 2067907
365 3,885 LSE 16:12:23 2067905
369 3,884 LSE 16:12:31 2068258
200 3,884 LSE 16:12:31 2068255
307 3,883 LSE 16:12:32 2068279
4 3,883 LSE 16:13:06 2069180
359 3,883 LSE 16:13:06 2069178
93 3,883 LSE 16:13:06 2069176
42 3,883 LSE 16:13:06 2069174
370 3,883 LSE 16:13:06 2069172
327 3,883 LSE 16:13:08 2069221
98 3,883 LSE 16:13:18 2069479
150 3,883 LSE 16:13:18 2069475
100 3,883 LSE 16:13:18 2069477
376 3,883 LSE 16:13:18 2069464
253 3,883 LSE 16:13:18 2069457
84 3,883 LSE 16:13:18 2069455
376 3,883 LSE 16:13:18 2069453
64 3,885 LSE 16:13:33 2069934
138 3,885 LSE 16:13:33 2069932
300 3,885 LSE 16:13:33 2069930
22 3,885 LSE 16:13:33 2069928
94 3,885 LSE 16:13:33 2069926
57 3,885 LSE 16:13:33 2069924
27 3,885 LSE 16:13:33 2069922
267 3,885 LSE 16:13:33 2069916
60 3,885 LSE 16:13:55 2070576
42 3,885 LSE 16:13:56 2070647
138 3,885 LSE 16:13:56 2070643
213 3,885 LSE 16:13:56 2070645
42 3,885 LSE 16:14:53 2072425
1,148 3,885 LSE 16:14:53 2072423
266 3,885 LSE 16:14:53 2072421
223 3,885 LSE 16:14:53 2072419
1,318 3,885 LSE 16:14:53 2072417
323 3,885 LSE 16:14:53 2072415
563 3,885 LSE 16:14:53 2072413
518 3,885 LSE 16:14:53 2072411
153 3,885 LSE 16:14:56 2072544
25 3,885 LSE 16:14:56 2072542
59 3,885 LSE 16:15:29 2073754
301 3,885 LSE 16:15:29 2073752
59 3,885 LSE 16:15:29 2073714
731 3,885 LSE 16:15:29 2073651
48 3,885 LSE 16:15:29 2073649
126 3,885 LSE 16:15:29 2073647
20 3,885 LSE 16:15:29 2073645
437 3,885 LSE 16:15:29 2073643
512 3,885 LSE 16:15:29 2073608
175 3,885 LSE 16:15:29 2073610
83 3,885 LSE 16:15:30 2073832
120 3,885 LSE 16:15:30 2073834
151 3,885 LSE 16:15:30 2073836
318 3,885 LSE 16:15:30 2073830
254 3,885 LSE 16:15:30 2073828
316 3,881 LSE 16:16:00 2075223
136 3,881 LSE 16:16:00 2075221
476 3,881 LSE 16:16:00 2075175
183 3,881 LSE 16:16:00 2075173
220 3,881 LSE 16:16:00 2075150
132 3,881 LSE 16:16:00 2075146
79 3,881 LSE 16:16:00 2075142
849 3,881 LSE 16:16:00 2075128
577 3,879 LSE 16:16:22 2076368
224 3,879 LSE 16:16:22 2076306
98 3,879 LSE 16:16:22 2076303
372 3,879 LSE 16:16:24 2076462
208 3,880 LSE 16:16:36 2076890
400 3,880 LSE 16:16:36 2076888
9 3,880 LSE 16:16:36 2076865
115 3,880 LSE 16:16:39 2077031
172 3,880 LSE 16:16:39 2077029
348 3,880 LSE 16:16:41 2077147
82 3,880 LSE 16:16:41 2077145
44 3,880 LSE 16:16:41 2077121
170 3,880 LSE 16:16:41 2077119
130 3,880 LSE 16:16:41 2077117
49 3,879 LSE 16:16:50 2077333
63 3,879 LSE 16:16:50 2077325
42 3,878 LSE 16:16:50 2077321
66 3,878 LSE 16:16:50 2077323
42 3,879 LSE 16:16:50 2077327
119 3,879 LSE 16:16:50 2077329
141 3,879 LSE 16:16:50 2077331
200 3,878 LSE 16:16:50 2077319
110 3,879 LSE 16:16:59 2077586
104 3,879 LSE 16:16:59 2077584
351 3,879 LSE 16:16:59 2077582
147 3,880 LSE 16:17:21 2078520
400 3,881 LSE 16:17:57 2079589
135 3,881 LSE 16:18:01 2079701
1,254 3,881 LSE 16:18:01 2079699
2,193 3,881 LSE 16:18:01 2079691
79 3,881 LSE 16:18:03 2079776
139 3,881 LSE 16:18:11 2079942
59 3,881 LSE 16:18:11 2079940
160 3,881 LSE 16:18:11 2079938
60 3,881 LSE 16:18:11 2079936
134 3,881 LSE 16:18:11 2079934
166 3,881 LSE 16:18:11 2079932
490 3,881 LSE 16:18:11 2079930
119 3,881 LSE 16:18:19 2080320
224 3,881 LSE 16:18:19 2080324
134 3,881 LSE 16:18:19 2080322
141 3,880 LSE 16:18:28 2080564
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
524 45.21 ISE 08:35:16 1501075
671 45.21 ISE 08:35:16 1501073
486 45.20 ISE 08:36:09 1502500
480 45.20 ISE 08:36:09 1502496
125 45.20 ISE 08:36:09 1502488
87 45.19 ISE 08:36:09 1502486
117 45.19 ISE 08:36:09 1502484
150 45.19 ISE 08:36:09 1502482
481 45.20 ISE 08:36:09 1502473
450 45.16 ISE 08:38:05 1506333
466 45.18 ISE 08:38:54 1507721
1,349 45.20 ISE 08:40:04 1509880
359 45.20 ISE 08:40:55 1511197
127 45.20 ISE 08:40:55 1511195
432 45.20 ISE 08:42:22 1514148
510 45.19 ISE 08:44:09 1517002
467 45.22 ISE 08:45:00 1518389
516 45.22 ISE 08:45:00 1518384
87 45.21 ISE 08:46:11 1520890
126 45.25 ISE 08:47:21 1523123
150 45.25 ISE 08:47:21 1523121
122 45.25 ISE 08:47:21 1523119
150 45.23 ISE 08:47:32 1523603
150 45.24 ISE 08:47:32 1523507
150 45.22 ISE 08:47:33 1523654
483 45.20 ISE 08:47:42 1523924
143 45.22 ISE 08:49:00 1526694
55 45.22 ISE 08:49:00 1526692
150 45.26 ISE 08:50:10 1529270
494 45.26 ISE 08:50:10 1529261
4 45.26 ISE 08:50:10 1529263
505 45.26 ISE 08:50:31 1530281
501 45.14 ISE 08:51:53 1532971
424 45.16 ISE 08:52:46 1534717
150 45.14 ISE 08:53:49 1536727
244 45.11 ISE 08:54:09 1537579
150 45.10 ISE 08:54:50 1538783
260 45.10 ISE 08:54:50 1538781
382 45.09 ISE 08:55:09 1539577
28 45.09 ISE 08:55:09 1539575
439 45.17 ISE 08:58:23 1546195
103 45.17 ISE 08:58:31 1546493
122 45.17 ISE 08:58:31 1546491
463 45.17 ISE 08:58:31 1546487
96 45.17 ISE 08:58:31 1546485
500 45.19 ISE 08:59:44 1549258
791 45.20 ISE 08:59:55 1549619
385 45.19 ISE 09:01:11 1551492
52 45.19 ISE 09:01:11 1551490
44 45.14 ISE 09:02:27 1553116
460 45.14 ISE 09:02:32 1553217
482 45.18 ISE 09:03:49 1554746
439 45.18 ISE 09:05:03 1555980
1,259 45.20 ISE 09:05:35 1556741
231 45.20 ISE 09:07:30 1559051
782 45.20 ISE 09:07:30 1559049
434 45.14 ISE 09:08:14 1560211
489 45.18 ISE 09:09:21 1564253
472 45.16 ISE 09:10:06 1565173
126 45.15 ISE 09:12:33 1568203
150 45.15 ISE 09:12:33 1568201
64 45.15 ISE 09:12:33 1568205
419 45.16 ISE 09:12:33 1568195
492 45.12 ISE 09:13:09 1569018
173 45.13 ISE 09:16:07 1572777
263 45.13 ISE 09:16:07 1572775
486 45.14 ISE 09:16:07 1572768
534 45.14 ISE 09:18:15 1575420
1,614 45.16 ISE 09:19:45 1577593
196 45.18 ISE 09:22:32 1581281
105 45.18 ISE 09:22:32 1581283
503 45.18 ISE 09:22:32 1581279
222 45.19 ISE 09:22:45 1581534
477 45.19 ISE 09:23:03 1581860
440 45.15 ISE 09:23:20 1582189
81 45.14 ISE 09:24:39 1583705
150 45.14 ISE 09:24:40 1583710
440 45.15 ISE 09:25:37 1584877
136 45.15 ISE 09:25:37 1584881
150 45.15 ISE 09:25:37 1584879
150 45.16 ISE 09:26:49 1586535
60 45.16 ISE 09:26:49 1586537
467 45.15 ISE 09:27:14 1587059
247 45.15 ISE 09:28:14 1588355
60 45.15 ISE 09:28:14 1588353
150 45.15 ISE 09:28:14 1588351
471 45.15 ISE 09:29:55 1590546
164 45.14 ISE 09:30:01 1590729
182 45.14 ISE 09:30:01 1590727
103 45.14 ISE 09:30:01 1590725
441 45.15 ISE 09:31:42 1593141
507 45.18 ISE 09:33:48 1596012
38 45.18 ISE 09:33:48 1596014
12 45.20 ISE 09:34:19 1596579
47 45.20 ISE 09:34:19 1596577
78 45.20 ISE 09:34:19 1596575
20 45.20 ISE 09:34:20 1596582
131 45.17 ISE 09:34:31 1596856
486 45.19 ISE 09:34:31 1596854
386 45.14 ISE 09:35:09 1597692
35 45.14 ISE 09:35:09 1597689
36 45.15 ISE 09:36:19 1599532
98 45.15 ISE 09:36:19 1599534
468 45.14 ISE 09:36:20 1599543
419 45.12 ISE 09:37:10 1600946
57 45.10 ISE 09:37:56 1602015
216 45.10 ISE 09:37:56 1602013
129 45.10 ISE 09:38:09 1602339
150 45.09 ISE 09:38:49 1603554
150 45.08 ISE 09:39:10 1604039
150 45.08 ISE 09:39:11 1604076
417 45.07 ISE 09:40:07 1605576
94 45.10 ISE 09:40:49 1606727
418 45.10 ISE 09:40:54 1606836
32 45.10 ISE 09:40:54 1606834
227 45.10 ISE 09:42:13 1608913
230 45.10 ISE 09:42:13 1608911
234 45.09 ISE 09:44:29 1612730
312 45.09 ISE 09:44:29 1612727
447 45.09 ISE 09:44:29 1612716
423 45.01 ISE 09:45:51 1615291
27 45.03 ISE 09:46:44 1616847
117 45.03 ISE 09:46:44 1616849
409 45.04 ISE 09:47:18 1617834
42 45.07 ISE 09:48:22 1619596
117 45.07 ISE 09:48:22 1619594
150 45.07 ISE 09:48:22 1619592
122 45.07 ISE 09:48:22 1619590
128 45.06 ISE 09:48:22 1619588
449 45.06 ISE 09:48:22 1619584
319 45.11 ISE 09:50:59 1625447
304 45.11 ISE 09:50:59 1625445
51 45.07 ISE 09:52:04 1626623
236 45.07 ISE 09:52:45 1627300
141 45.07 ISE 09:52:45 1627298
457 45.06 ISE 09:52:49 1627465
87 45.09 ISE 09:55:28 1630274
222 45.09 ISE 09:55:28 1630272
150 45.09 ISE 09:55:28 1630270
493 45.09 ISE 09:55:28 1630268
476 45.10 ISE 09:56:56 1631988
150 45.12 ISE 09:59:42 1634915
150 45.12 ISE 09:59:42 1634910
203 45.12 ISE 09:59:42 1634908
60 45.12 ISE 09:59:42 1634912
46 45.12 ISE 09:59:42 1634906
69 45.12 ISE 09:59:50 1635065
9 45.12 ISE 09:59:50 1635063
90 45.12 ISE 09:59:50 1635061
155 45.12 ISE 09:59:50 1635059
150 45.12 ISE 09:59:50 1635057
135 45.12 ISE 09:59:50 1635055
39 45.12 ISE 09:59:50 1635067
416 45.11 ISE 10:01:11 1637556
134 45.12 ISE 10:01:56 1638173
83 45.12 ISE 10:01:56 1638171
509 45.17 ISE 10:03:46 1640107
474 45.16 ISE 10:04:57 1642031
477 45.16 ISE 10:05:46 1642848
449 45.15 ISE 10:05:48 1642886
410 45.15 ISE 10:06:48 1643657
150 45.16 ISE 10:07:10 1644133
257 45.16 ISE 10:07:10 1644135
95 45.16 ISE 10:07:10 1644137
469 45.15 ISE 10:08:33 1645396
139 45.15 ISE 10:09:23 1646277
261 45.14 ISE 10:10:05 1647098
149 45.14 ISE 10:10:05 1647096
504 45.15 ISE 10:11:27 1648475
417 45.15 ISE 10:13:01 1649872
455 45.15 ISE 10:13:16 1650100
59 45.14 ISE 10:14:17 1650972
75 45.14 ISE 10:14:17 1650974
150 45.14 ISE 10:15:37 1652346
164 45.14 ISE 10:15:37 1652343
122 45.14 ISE 10:15:37 1652341
416 45.14 ISE 10:15:37 1652331
66 45.14 ISE 10:15:37 1652329
75 45.10 ISE 10:16:44 1653665
10 45.10 ISE 10:17:47 1654550
58 45.12 ISE 10:19:30 1656360
27 45.12 ISE 10:19:30 1656358
235 45.12 ISE 10:19:30 1656356
150 45.12 ISE 10:19:30 1656354
122 45.12 ISE 10:19:30 1656352
164 45.12 ISE 10:19:30 1656350
119 45.12 ISE 10:19:30 1656348
1 45.11 ISE 10:19:30 1656346
490 45.11 ISE 10:19:30 1656344
576 45.12 ISE 10:19:30 1656340
530 45.15 ISE 10:23:51 1660800
387 45.14 ISE 10:23:53 1660829
74 45.14 ISE 10:23:53 1660827
490 45.14 ISE 10:24:12 1661178
442 45.15 ISE 10:26:22 1663554
443 45.15 ISE 10:26:55 1664092
483 45.14 ISE 10:28:22 1665610
60 45.12 ISE 10:28:57 1666192
263 45.12 ISE 10:28:57 1666190
150 45.13 ISE 10:29:51 1667433
150 45.13 ISE 10:30:10 1667799
60 45.15 ISE 10:30:40 1668403
85 45.15 ISE 10:30:40 1668401
4 45.15 ISE 10:30:40 1668397
117 45.15 ISE 10:30:40 1668399
498 45.15 ISE 10:32:39 1669981
228 45.16 ISE 10:33:38 1671000
209 45.16 ISE 10:33:56 1671328
648 45.16 ISE 10:36:07 1674102
316 45.15 ISE 10:36:12 1674419
166 45.15 ISE 10:36:12 1674421
137 45.15 ISE 10:36:12 1674409
373 45.15 ISE 10:36:12 1674407
245 45.14 ISE 10:37:40 1675808
369 45.15 ISE 10:37:44 1675871
6 45.15 ISE 10:37:44 1675869
977 45.17 ISE 10:39:51 1677753
500 45.19 ISE 10:43:09 1680758
806 45.18 ISE 10:43:15 1680935
61 45.16 ISE 10:45:51 1683459
428 45.15 ISE 10:45:51 1683456
440 45.16 ISE 10:46:42 1684453
59 45.16 ISE 10:46:42 1684438
329 45.16 ISE 10:46:42 1684440
48 45.16 ISE 10:46:42 1684436
537 45.15 ISE 10:48:45 1686515
117 45.15 ISE 10:48:45 1686511
136 45.15 ISE 10:48:45 1686509
150 45.15 ISE 10:48:45 1686507
150 45.15 ISE 10:50:19 1688156
450 45.15 ISE 10:50:19 1688151
60 45.15 ISE 10:50:44 1688623
150 45.15 ISE 10:50:44 1688621
440 45.16 ISE 10:51:41 1689709
411 45.16 ISE 10:51:41 1689707
13 45.17 ISE 10:53:29 1691694
482 45.17 ISE 10:53:29 1691689
36 45.17 ISE 10:53:29 1691685
518 45.17 ISE 10:53:29 1691683
486 45.17 ISE 10:53:29 1691681
689 45.17 ISE 10:54:46 1693002
54 45.17 ISE 10:54:48 1693088
150 45.22 ISE 10:55:25 1693798
353 45.22 ISE 10:55:25 1693800
473 45.22 ISE 10:55:25 1693796
96 45.24 ISE 10:56:39 1694940
47 45.25 ISE 10:56:39 1694938
379 45.25 ISE 10:56:39 1694936
54 45.25 ISE 10:56:39 1694934
239 45.25 ISE 10:56:39 1694932
6 45.24 ISE 10:56:40 1694943
205 45.25 ISE 10:57:10 1695452
66 45.25 ISE 10:57:10 1695450
205 45.24 ISE 10:57:10 1695448
12 45.25 ISE 10:57:10 1695454
205 45.24 ISE 10:57:10 1695436
130 45.24 ISE 10:57:10 1695434
150 45.24 ISE 10:57:10 1695438
64 45.25 ISE 10:57:10 1695440
606 45.25 ISE 10:57:10 1695422
129 45.24 ISE 10:59:31 1697752
150 45.24 ISE 10:59:31 1697750
117 45.24 ISE 10:59:31 1697748
271 45.24 ISE 10:59:31 1697746
125 45.24 ISE 10:59:31 1697744
150 45.24 ISE 10:59:31 1697737
14 45.24 ISE 10:59:31 1697735
326 45.24 ISE 10:59:31 1697741
495 45.24 ISE 10:59:31 1697739
396 45.21 ISE 11:00:00 1698301
150 45.23 ISE 11:01:24 1699357
334 45.23 ISE 11:01:24 1699334
90 45.23 ISE 11:01:24 1699332
121 45.22 ISE 11:02:48 1700526
130 45.22 ISE 11:02:48 1700524
117 45.22 ISE 11:02:48 1700522
117 45.22 ISE 11:02:48 1700520
150 45.22 ISE 11:02:48 1700518
426 45.21 ISE 11:02:48 1700516
61 45.23 ISE 11:04:30 1701796
117 45.23 ISE 11:04:30 1701793
43 45.23 ISE 11:04:30 1701791
47 45.23 ISE 11:04:30 1701789
117 45.28 ISE 11:06:57 1703730
519 45.28 ISE 11:06:57 1703728
263 45.28 ISE 11:07:07 1703885
150 45.28 ISE 11:07:07 1703883
150 45.29 ISE 11:07:07 1703881
205 45.26 ISE 11:09:02 1705150
13 45.26 ISE 11:09:02 1705122
264 45.26 ISE 11:09:02 1705118
349 45.26 ISE 11:09:39 1705677
146 45.26 ISE 11:09:39 1705675
150 45.26 ISE 11:10:27 1706400
242 45.26 ISE 11:10:27 1706402
89 45.26 ISE 11:11:53 1707320
411 45.26 ISE 11:12:14 1707530
150 45.26 ISE 11:12:29 1707802
150 45.26 ISE 11:12:29 1707798
455 45.25 ISE 11:14:52 1709032
150 45.26 ISE 11:16:09 1710180
4 45.26 ISE 11:16:09 1710169
150 45.26 ISE 11:16:37 1710502
150 45.26 ISE 11:16:37 1710500
150 45.26 ISE 11:18:04 1711468
325 45.26 ISE 11:18:04 1711458
150 45.26 ISE 11:18:04 1711456
437 45.26 ISE 11:18:04 1711450
150 45.25 ISE 11:18:21 1711704
26 45.27 ISE 11:22:20 1714518
610 45.27 ISE 11:22:20 1714516
428 45.27 ISE 11:22:20 1714514
150 45.27 ISE 11:22:30 1714604
213 45.27 ISE 11:22:30 1714606
103 45.27 ISE 11:22:30 1714608
209 45.26 ISE 11:23:08 1714973
275 45.26 ISE 11:23:35 1715209
150 45.29 ISE 11:24:51 1716005
253 45.29 ISE 11:24:51 1716003
64 45.30 ISE 11:25:48 1716545
150 45.30 ISE 11:25:48 1716543
203 45.30 ISE 11:25:48 1716541
491 45.30 ISE 11:25:48 1716529
194 45.30 ISE 11:27:35 1717741
117 45.30 ISE 11:27:35 1717737
64 45.30 ISE 11:27:35 1717739
79 45.30 ISE 11:28:02 1717993
424 45.31 ISE 11:28:42 1718384
136 45.31 ISE 11:30:01 1719380
122 45.31 ISE 11:30:01 1719378
226 45.31 ISE 11:30:01 1719376
111 45.30 ISE 11:30:37 1719955
150 45.30 ISE 11:30:37 1719953
99 45.30 ISE 11:30:37 1719951
106 45.30 ISE 11:30:37 1719949
135 45.30 ISE 11:31:50 1720654
42 45.30 ISE 11:31:50 1720656
42 45.29 ISE 11:32:58 1721375
117 45.29 ISE 11:32:58 1721373
527 45.32 ISE 11:34:48 1722431
150 45.33 ISE 11:35:58 1723139
109 45.33 ISE 11:36:00 1723160
150 45.33 ISE 11:36:00 1723158
139 45.32 ISE 11:36:34 1723616
150 45.32 ISE 11:36:35 1723627
150 45.32 ISE 11:36:35 1723624
294 45.32 ISE 11:36:35 1723619
473 45.32 ISE 11:37:41 1724181
76 45.31 ISE 11:38:53 1725064
187 45.31 ISE 11:38:53 1725062
265 45.33 ISE 11:41:18 1727012
266 45.33 ISE 11:41:18 1727010
467 45.32 ISE 11:41:21 1727033
117 45.31 ISE 11:42:21 1727591
91 45.31 ISE 11:42:51 1727805
470 45.31 ISE 11:43:25 1728271
320 45.31 ISE 11:44:37 1728876
110 45.31 ISE 11:44:37 1728872
150 45.30 ISE 11:47:48 1731099
122 45.30 ISE 11:47:48 1731097
121 45.30 ISE 11:47:48 1731095
420 45.30 ISE 11:47:48 1731093
83 45.30 ISE 11:47:48 1731091
150 45.30 ISE 11:47:52 1731125
345 45.29 ISE 11:48:13 1731386
160 45.29 ISE 11:48:13 1731384
98 45.27 ISE 11:49:31 1732428
318 45.28 ISE 11:49:50 1732598
110 45.28 ISE 11:49:50 1732596
117 45.29 ISE 11:51:01 1733299
150 45.29 ISE 11:51:01 1733297
207 45.29 ISE 11:51:08 1733396
150 45.29 ISE 11:51:08 1733394
117 45.29 ISE 11:51:08 1733392
61 45.30 ISE 11:53:04 1734464
150 45.30 ISE 11:53:14 1734559
121 45.30 ISE 11:53:14 1734561
122 45.30 ISE 11:53:14 1734563
36 45.30 ISE 11:53:14 1734565
35 45.30 ISE 11:54:14 1735186
208 45.30 ISE 11:54:14 1735184
173 45.30 ISE 11:54:14 1735182
86 45.30 ISE 11:54:14 1735180
60 45.30 ISE 11:54:14 1735178
490 45.31 ISE 11:55:51 1735909
150 45.30 ISE 11:56:17 1736289
150 45.30 ISE 11:58:21 1737620
24 45.30 ISE 11:58:21 1737606
476 45.30 ISE 11:58:21 1737608
150 45.29 ISE 11:58:23 1737691
150 45.28 ISE 11:59:30 1738531
150 45.28 ISE 11:59:36 1738588
76 45.28 ISE 11:59:36 1738586
150 45.28 ISE 11:59:36 1738584
42 45.27 ISE 12:00:21 1739353
94 45.28 ISE 12:00:37 1739505
150 45.28 ISE 12:00:49 1739581
117 45.28 ISE 12:00:49 1739583
225 45.28 ISE 12:01:28 1739887
16 45.33 ISE 12:05:01 1742758
150 45.33 ISE 12:05:01 1742742
121 45.33 ISE 12:05:01 1742740
113 45.33 ISE 12:05:01 1742738
144 45.33 ISE 12:05:01 1742736
11 45.33 ISE 12:05:01 1742744
478 45.33 ISE 12:05:01 1742715
449 45.33 ISE 12:05:01 1742713
2 45.32 ISE 12:05:11 1742984
150 45.32 ISE 12:05:12 1743010
60 45.32 ISE 12:05:13 1743174
150 45.32 ISE 12:05:13 1743172
222 45.32 ISE 12:05:22 1743321
60 45.32 ISE 12:05:22 1743319
150 45.32 ISE 12:05:22 1743317
464 45.28 ISE 12:07:12 1744702
263 45.28 ISE 12:08:36 1745542
173 45.28 ISE 12:08:36 1745544
25 45.28 ISE 12:08:36 1745540
1 45.28 ISE 12:09:36 1746413
150 45.27 ISE 12:10:03 1746737
445 45.27 ISE 12:10:03 1746720
150 45.28 ISE 12:10:40 1747284
150 45.29 ISE 12:11:07 1747649
454 45.28 ISE 12:12:19 1748370
150 45.26 ISE 12:13:00 1748878
494 45.25 ISE 12:14:36 1750028
150 45.26 ISE 12:16:20 1751354
49 45.26 ISE 12:16:34 1751489
83 45.26 ISE 12:17:05 1751811
144 45.26 ISE 12:17:05 1751809
229 45.26 ISE 12:17:05 1751807
150 45.26 ISE 12:17:05 1751805
457 45.25 ISE 12:17:05 1751803
22 45.25 ISE 12:17:05 1751801
442 45.27 ISE 12:20:07 1754121
415 45.28 ISE 12:20:58 1754604
210 45.32 ISE 12:23:24 1756204
150 45.32 ISE 12:23:35 1756282
238 45.32 ISE 12:24:51 1757139
97 45.32 ISE 12:24:51 1757137
150 45.32 ISE 12:24:51 1757135
117 45.32 ISE 12:24:51 1757133
313 45.32 ISE 12:24:51 1757131
169 45.32 ISE 12:24:51 1757129
80 45.32 ISE 12:24:51 1757127
150 45.34 ISE 12:27:00 1758499
119 45.34 ISE 12:27:00 1758497
440 45.34 ISE 12:27:00 1758495
60 45.38 ISE 12:27:39 1758885
150 45.38 ISE 12:27:39 1758883
150 45.38 ISE 12:27:49 1758967
60 45.38 ISE 12:27:50 1758978
150 45.38 ISE 12:27:50 1758976
143 45.38 ISE 12:28:50 1759600
60 45.38 ISE 12:28:50 1759598
150 45.38 ISE 12:28:50 1759596
508 45.39 ISE 12:30:12 1760897
488 45.40 ISE 12:31:30 1762013
475 45.39 ISE 12:35:51 1765113
468 45.41 ISE 12:37:32 1766454
129 45.41 ISE 12:38:46 1767302
150 45.41 ISE 12:38:46 1767300
180 45.41 ISE 12:38:46 1767298
303 45.41 ISE 12:38:46 1767296
266 45.41 ISE 12:38:46 1767294
418 45.41 ISE 12:39:41 1768074
464 45.40 ISE 12:40:00 1768306
150 45.44 ISE 12:41:57 1769750
150 45.44 ISE 12:41:57 1769748
150 45.44 ISE 12:41:57 1769746
141 45.44 ISE 12:41:58 1769759
60 45.44 ISE 12:41:58 1769757
117 45.44 ISE 12:41:58 1769755
150 45.44 ISE 12:41:58 1769753
45 45.40 ISE 12:42:35 1770120
114 45.39 ISE 12:44:25 1771274
86 45.39 ISE 12:44:25 1771272
143 45.39 ISE 12:44:25 1771270
106 45.39 ISE 12:44:25 1771268
117 45.40 ISE 12:47:54 1773795
150 45.40 ISE 12:47:54 1773793
180 45.40 ISE 12:47:54 1773791
10 45.40 ISE 12:47:54 1773783
150 45.40 ISE 12:47:54 1773781
323 45.40 ISE 12:47:54 1773779
248 45.41 ISE 12:49:07 1774732
117 45.41 ISE 12:49:07 1774730
248 45.41 ISE 12:49:35 1775202
155 45.41 ISE 12:49:35 1775200
167 45.40 ISE 12:50:22 1775938
180 45.40 ISE 12:50:22 1775940
150 45.42 ISE 12:51:30 1776765
84 45.42 ISE 12:51:30 1776763
251 45.41 ISE 12:51:48 1776970
113 45.42 ISE 12:52:33 1777520
63 45.41 ISE 12:53:36 1778275
360 45.41 ISE 12:53:36 1778273
76 45.40 ISE 12:54:20 1778783
19 45.40 ISE 12:54:20 1778779
117 45.40 ISE 12:56:07 1780098
225 45.40 ISE 12:56:50 1780549
329 45.40 ISE 12:57:02 1780686
81 45.40 ISE 12:57:33 1781046
150 45.39 ISE 12:57:33 1781044
210 45.39 ISE 12:57:33 1781042
1 45.39 ISE 12:57:33 1781039
494 45.39 ISE 12:57:33 1781037
60 45.36 ISE 13:00:36 1783631
390 45.36 ISE 13:00:36 1783629
150 45.37 ISE 13:02:30 1785035
48 45.37 ISE 13:02:30 1785026
430 45.37 ISE 13:02:30 1785024
53 45.37 ISE 13:02:31 1785072
108 45.37 ISE 13:02:31 1785070
150 45.37 ISE 13:03:05 1785413
143 45.37 ISE 13:03:30 1785616
122 45.37 ISE 13:03:30 1785614
7 45.41 ISE 13:05:17 1786866
150 45.42 ISE 13:06:17 1787439
150 45.42 ISE 13:06:18 1787445
508 45.42 ISE 13:07:11 1788073
15 45.42 ISE 13:07:11 1788071
150 45.42 ISE 13:07:38 1788435
120 45.42 ISE 13:07:50 1788562
117 45.42 ISE 13:07:50 1788560
31 45.42 ISE 13:07:50 1788558
143 45.42 ISE 13:07:50 1788556
75 45.42 ISE 13:07:50 1788554
146 45.44 ISE 13:09:51 1789875
380 45.44 ISE 13:09:51 1789873
103 45.44 ISE 13:10:00 1790015
60 45.44 ISE 13:10:00 1790013
143 45.44 ISE 13:10:00 1790011
104 45.44 ISE 13:10:00 1790007
25 45.44 ISE 13:10:00 1790009
143 45.45 ISE 13:11:06 1790760
60 45.45 ISE 13:11:06 1790758
143 45.47 ISE 13:11:30 1791035
71 45.47 ISE 13:11:30 1791033
60 45.47 ISE 13:11:30 1791037
149 45.47 ISE 13:11:30 1791039
446 45.47 ISE 13:12:30 1791690
150 45.44 ISE 13:14:10 1792695
143 45.44 ISE 13:14:10 1792693
72 45.44 ISE 13:14:10 1792691
1 45.44 ISE 13:14:10 1792689
1 45.44 ISE 13:14:14 1792748
464 45.44 ISE 13:15:45 1793892
150 45.45 ISE 13:17:15 1795193
267 45.45 ISE 13:17:15 1795185
234 45.45 ISE 13:17:15 1795187
97 45.45 ISE 13:17:51 1795798
60 45.45 ISE 13:17:51 1795796
169 45.45 ISE 13:17:51 1795794
150 45.45 ISE 13:17:51 1795792
169 45.43 ISE 13:18:27 1796481
117 45.43 ISE 13:18:27 1796479
39 45.43 ISE 13:18:27 1796485
150 45.43 ISE 13:18:27 1796483
143 45.42 ISE 13:19:27 1797271
12 45.42 ISE 13:19:27 1797269
2 45.42 ISE 13:19:27 1797267
150 45.42 ISE 13:19:50 1797589
143 45.42 ISE 13:19:50 1797587
77 45.42 ISE 13:19:50 1797585
43 45.42 ISE 13:19:50 1797591
294 45.41 ISE 13:21:25 1799091
133 45.41 ISE 13:22:16 1799727
453 45.41 ISE 13:22:16 1799729
10 45.41 ISE 13:22:16 1799698
10 45.41 ISE 13:22:16 1799696
121 45.41 ISE 13:22:44 1800068
150 45.41 ISE 13:22:44 1800066
127 45.41 ISE 13:22:44 1800070
97 45.41 ISE 13:22:44 1800072
353 45.42 ISE 13:26:48 1802900
150 45.42 ISE 13:26:48 1802898
150 45.42 ISE 13:26:49 1802902
211 45.42 ISE 13:27:00 1803027
143 45.42 ISE 13:27:00 1803025
5 45.42 ISE 13:27:00 1803023
1 45.42 ISE 13:27:00 1803021
150 45.42 ISE 13:27:06 1803131
60 45.42 ISE 13:27:06 1803133
202 45.42 ISE 13:27:06 1803135
412 45.41 ISE 13:28:07 1803846
201 45.42 ISE 13:28:50 1804433
57 45.42 ISE 13:28:50 1804431
60 45.42 ISE 13:28:50 1804429
70 45.42 ISE 13:28:50 1804427
427 45.41 ISE 13:30:07 1805726
150 45.41 ISE 13:30:16 1805895
461 45.40 ISE 13:30:18 1805903
980 45.40 ISE 13:31:13 1806816
1,086 45.38 ISE 13:33:05 1808520
11 45.37 ISE 13:33:05 1808518
489 45.40 ISE 13:33:05 1808515
430 45.36 ISE 13:33:32 1808998
215 45.36 ISE 13:34:32 1809748
1 45.36 ISE 13:34:32 1809744
1 45.36 ISE 13:34:32 1809746
60 45.36 ISE 13:34:32 1809754
70 45.36 ISE 13:34:32 1809750
134 45.36 ISE 13:34:32 1809752
75 45.36 ISE 13:34:32 1809756
118 45.36 ISE 13:36:07 1811200
200 45.36 ISE 13:36:07 1811198
19 45.38 ISE 13:37:51 1812558
25 45.38 ISE 13:37:52 1812560
493 45.38 ISE 13:38:35 1813095
1,005 45.39 ISE 13:38:35 1813093
499 45.39 ISE 13:39:34 1814063
2 45.37 ISE 13:40:00 1814380
70 45.37 ISE 13:40:00 1814378
103 45.37 ISE 13:40:00 1814371
1 45.37 ISE 13:40:00 1814369
92 45.37 ISE 13:40:00 1814373
105 45.38 ISE 13:40:51 1814983
48 45.39 ISE 13:42:19 1816390
150 45.39 ISE 13:42:35 1816577
467 45.39 ISE 13:42:35 1816575
609 45.39 ISE 13:42:35 1816573
94 45.39 ISE 13:43:10 1817021
34 45.39 ISE 13:43:10 1817019
75 45.38 ISE 13:44:02 1817698
434 45.38 ISE 13:44:02 1817696
504 45.39 ISE 13:44:02 1817694
81 45.38 ISE 13:45:10 1818873
85 45.38 ISE 13:45:10 1818875
60 45.38 ISE 13:45:10 1818877
77 45.38 ISE 13:45:10 1818871
1 45.38 ISE 13:45:10 1818869
274 45.37 ISE 13:45:42 1819546
201 45.37 ISE 13:45:42 1819544
478 45.34 ISE 13:45:55 1819826
416 45.32 ISE 13:47:17 1821388
453 45.34 ISE 13:48:51 1822850
471 45.34 ISE 13:49:47 1823991
169 45.33 ISE 13:50:06 1824413
22 45.34 ISE 13:50:36 1824920
69 45.34 ISE 13:51:06 1825367
484 45.34 ISE 13:51:44 1826037
244 45.34 ISE 13:51:44 1826022
150 45.34 ISE 13:51:44 1826020
10 45.34 ISE 13:51:44 1826018
446 45.34 ISE 13:51:50 1826154
509 45.34 ISE 13:54:00 1828127
166 45.34 ISE 13:55:00 1829055
117 45.34 ISE 13:55:00 1829053
99 45.34 ISE 13:55:00 1829051
48 45.34 ISE 13:55:00 1829047
19 45.34 ISE 13:55:00 1829049
432 45.34 ISE 13:55:32 1829545
63 45.34 ISE 13:56:38 1830449
399 45.34 ISE 13:56:38 1830451
476 45.33 ISE 13:58:29 1832180
371 45.32 ISE 13:58:32 1832233
449 45.32 ISE 13:58:37 1832333
28 45.32 ISE 13:58:37 1832330
94 45.32 ISE 13:58:37 1832328
38 45.30 ISE 14:00:32 1834628
117 45.30 ISE 14:00:32 1834626
150 45.30 ISE 14:00:32 1834624
57 45.30 ISE 14:01:00 1834938
48 45.31 ISE 14:01:10 1835091
57 45.30 ISE 14:01:18 1835372
150 45.30 ISE 14:01:18 1835370
33 45.30 ISE 14:01:18 1835368
453 45.30 ISE 14:01:18 1835366
32 45.30 ISE 14:02:50 1836926
91 45.30 ISE 14:02:50 1836924
211 45.30 ISE 14:02:50 1836922
150 45.31 ISE 14:03:08 1837148
150 45.31 ISE 14:03:08 1837146
80 45.32 ISE 14:04:27 1838233
417 45.32 ISE 14:04:27 1838235
488 45.32 ISE 14:04:53 1838725
470 45.31 ISE 14:04:54 1838835
410 45.30 ISE 14:07:53 1841620
121 45.30 ISE 14:07:53 1841618
416 45.30 ISE 14:07:53 1841594
65 45.30 ISE 14:07:53 1841592
428 45.29 ISE 14:08:15 1841999
121 45.25 ISE 14:09:37 1843572
400 45.25 ISE 14:09:53 1843826
104 45.25 ISE 14:09:53 1843824
352 45.25 ISE 14:09:53 1843822
449 45.26 ISE 14:11:25 1845341
49 45.24 ISE 14:11:35 1845520
396 45.24 ISE 14:11:38 1845546
150 45.24 ISE 14:14:03 1847585
150 45.24 ISE 14:14:03 1847576
150 45.24 ISE 14:14:03 1847572
52 45.24 ISE 14:14:03 1847570
567 45.25 ISE 14:15:42 1849369
84 45.26 ISE 14:17:11 1850938
497 45.26 ISE 14:17:15 1851004
43 45.26 ISE 14:18:15 1852052
60 45.26 ISE 14:18:15 1852050
150 45.26 ISE 14:18:15 1852048
1,337 45.26 ISE 14:18:15 1852046
441 45.24 ISE 14:20:18 1854506
489 45.25 ISE 14:20:18 1854463
150 45.23 ISE 14:21:11 1855508
436 45.26 ISE 14:22:36 1856817
68 45.25 ISE 14:23:17 1857387
150 45.25 ISE 14:23:17 1857385
243 45.25 ISE 14:23:17 1857383
238 45.25 ISE 14:23:17 1857381
228 45.25 ISE 14:23:17 1857379
62 45.25 ISE 14:23:17 1857377
446 45.26 ISE 14:23:41 1857738
275 45.25 ISE 14:24:52 1858843
182 45.25 ISE 14:24:52 1858840
12 45.29 ISE 14:26:23 1860636
208 45.29 ISE 14:26:30 1860741
60 45.29 ISE 14:26:30 1860739
147 45.29 ISE 14:26:30 1860737
209 45.29 ISE 14:26:40 1860942
145 45.29 ISE 14:26:40 1860940
60 45.29 ISE 14:26:40 1860938
60 45.29 ISE 14:26:43 1861010
210 45.29 ISE 14:26:43 1861008
147 45.29 ISE 14:26:43 1861006
480 45.27 ISE 14:27:38 1861937
12 45.26 ISE 14:28:50 1863350
64 45.26 ISE 14:28:50 1863347
270 45.26 ISE 14:28:50 1863345
49 45.26 ISE 14:28:50 1863343
213 45.26 ISE 14:29:22 1864139
112 45.26 ISE 14:29:22 1864137
150 45.26 ISE 14:29:22 1864135
474 45.26 ISE 14:29:22 1864124
150 45.26 ISE 14:30:04 1868881
150 45.26 ISE 14:30:04 1868866
563 45.28 ISE 14:30:37 1871003
130 45.31 ISE 14:31:12 1872447
386 45.31 ISE 14:31:12 1872445
317 45.31 ISE 14:31:12 1872435
150 45.31 ISE 14:31:12 1872433
127 45.31 ISE 14:31:12 1872431
500 45.31 ISE 14:31:12 1872428
150 45.35 ISE 14:31:49 1873819
117 45.35 ISE 14:31:49 1873823
60 45.35 ISE 14:31:49 1873821
130 45.35 ISE 14:31:49 1873801
150 45.35 ISE 14:31:57 1874094
69 45.35 ISE 14:31:57 1874092
150 45.35 ISE 14:31:57 1874088
60 45.35 ISE 14:31:57 1874086
60 45.35 ISE 14:31:57 1874076
150 45.35 ISE 14:31:57 1874074
431 45.34 ISE 14:32:00 1874220
117 45.35 ISE 14:32:26 1875199
59 45.35 ISE 14:32:26 1875197
442 45.38 ISE 14:33:00 1876376
351 45.37 ISE 14:33:01 1876415
496 45.37 ISE 14:33:05 1876586
162 45.38 ISE 14:33:44 1878144
150 45.38 ISE 14:33:44 1878142
127 45.38 ISE 14:33:44 1878140
127 45.38 ISE 14:33:44 1878138
515 45.38 ISE 14:33:44 1878134
21 45.38 ISE 14:33:44 1878132
35 45.39 ISE 14:33:55 1878400
125 45.38 ISE 14:34:05 1878881
484 45.38 ISE 14:34:05 1878872
14 45.38 ISE 14:34:05 1878866
23 45.37 ISE 14:34:33 1879757
150 45.37 ISE 14:34:33 1879755
206 45.37 ISE 14:34:33 1879753
127 45.37 ISE 14:34:33 1879751
64 45.37 ISE 14:34:33 1879749
244 45.37 ISE 14:34:33 1879747
150 45.37 ISE 14:34:33 1879745
179 45.38 ISE 14:35:06 1880779
442 45.39 ISE 14:35:18 1881257
508 45.39 ISE 14:35:27 1881619
138 45.38 ISE 14:35:29 1881690
150 45.38 ISE 14:35:29 1881688
139 45.38 ISE 14:35:29 1881680
60 45.37 ISE 14:36:00 1882652
51 45.37 ISE 14:36:00 1882650
120 45.37 ISE 14:36:00 1882648
133 45.37 ISE 14:36:00 1882646
473 45.37 ISE 14:36:22 1883560
913 45.37 ISE 14:37:38 1886124
143 45.37 ISE 14:37:38 1886118
28 45.37 ISE 14:37:38 1886116
307 45.37 ISE 14:37:38 1886114
293 45.37 ISE 14:37:38 1886112
188 45.37 ISE 14:37:38 1886110
231 45.34 ISE 14:38:05 1887193
266 45.34 ISE 14:38:06 1887261
150 45.33 ISE 14:38:33 1888185
139 45.38 ISE 14:39:19 1889686
387 45.38 ISE 14:39:19 1889688
90 45.38 ISE 14:39:25 1890083
193 45.38 ISE 14:39:25 1890081
150 45.38 ISE 14:39:25 1890079
247 45.37 ISE 14:40:00 1891226
325 45.37 ISE 14:40:00 1891215
150 45.37 ISE 14:40:00 1891213
452 45.38 ISE 14:40:00 1891210
16 45.38 ISE 14:40:00 1891206
118 45.34 ISE 14:40:33 1892500
150 45.34 ISE 14:40:47 1892885
413 45.33 ISE 14:40:53 1893108
72 45.33 ISE 14:40:53 1893106
46 45.31 ISE 14:41:35 1894196
93 45.31 ISE 14:41:35 1894194
150 45.32 ISE 14:41:45 1894506
250 45.32 ISE 14:41:45 1894504
150 45.32 ISE 14:41:45 1894502
150 45.32 ISE 14:41:45 1894500
57 45.32 ISE 14:41:45 1894498
453 45.31 ISE 14:42:28 1895804
461 45.30 ISE 14:42:32 1895987
117 45.27 ISE 14:42:46 1896353
201 45.27 ISE 14:42:46 1896351
127 45.28 ISE 14:43:19 1897308
484 45.27 ISE 14:43:20 1897491
91 45.27 ISE 14:44:05 1898758
53 45.27 ISE 14:44:08 1898838
150 45.27 ISE 14:44:08 1898835
32 45.27 ISE 14:44:09 1898851
154 45.27 ISE 14:44:18 1899215
92 45.27 ISE 14:44:18 1899213
60 45.27 ISE 14:44:18 1899211
127 45.27 ISE 14:44:18 1899209
121 45.27 ISE 14:44:18 1899207
150 45.27 ISE 14:44:18 1899205
495 45.26 ISE 14:44:18 1899201
32 45.27 ISE 14:44:18 1899192
150 45.27 ISE 14:44:18 1899185
5 45.23 ISE 14:45:26 1901490
150 45.23 ISE 14:45:32 1901666
84 45.23 ISE 14:45:56 1902396
119 45.23 ISE 14:45:56 1902394
150 45.22 ISE 14:45:56 1902391
127 45.22 ISE 14:45:56 1902389
50 45.22 ISE 14:45:56 1902380
438 45.22 ISE 14:45:56 1902382
329 45.21 ISE 14:46:13 1903091
141 45.21 ISE 14:46:13 1903089
198 45.26 ISE 14:47:04 1905271
72 45.27 ISE 14:47:20 1905975
60 45.27 ISE 14:47:20 1905973
150 45.27 ISE 14:47:20 1905977
20 45.27 ISE 14:47:20 1905971
88 45.27 ISE 14:47:20 1905969
150 45.27 ISE 14:47:24 1906108
150 45.27 ISE 14:47:42 1906673
36 45.27 ISE 14:47:43 1906687
69 45.27 ISE 14:47:43 1906679
60 45.27 ISE 14:48:30 1908107
93 45.27 ISE 14:48:30 1908103
222 45.27 ISE 14:48:30 1908105
60 45.27 ISE 14:48:47 1908629
199 45.27 ISE 14:48:47 1908627
150 45.27 ISE 14:48:47 1908625
127 45.27 ISE 14:49:02 1909127
150 45.27 ISE 14:49:02 1909123
60 45.27 ISE 14:49:02 1909125
180 45.27 ISE 14:49:02 1909135
121 45.27 ISE 14:49:02 1909129
143 45.27 ISE 14:49:02 1909131
200 45.27 ISE 14:49:02 1909133
146 45.26 ISE 14:49:02 1909121
140 45.27 ISE 14:49:21 1909724
353 45.27 ISE 14:49:21 1909722
60 45.24 ISE 14:50:09 1911228
150 45.24 ISE 14:50:09 1911226
150 45.24 ISE 14:50:36 1912073
42 45.24 ISE 14:50:36 1912066
150 45.26 ISE 14:50:54 1912526
121 45.26 ISE 14:50:54 1912524
60 45.26 ISE 14:50:54 1912528
10 45.25 ISE 14:50:56 1912581
416 45.26 ISE 14:50:56 1912578
494 45.26 ISE 14:51:22 1913501
428 45.25 ISE 14:51:26 1913682
47 45.24 ISE 14:52:15 1915361
61 45.24 ISE 14:52:15 1915349
61 45.24 ISE 14:52:18 1915399
47 45.24 ISE 14:52:19 1915424
47 45.24 ISE 14:52:20 1915432
47 45.24 ISE 14:52:20 1915427
67 45.24 ISE 14:52:30 1915849
150 45.24 ISE 14:52:30 1915845
207 45.24 ISE 14:52:30 1915847
60 45.25 ISE 14:53:26 1917756
206 45.25 ISE 14:53:26 1917754
150 45.25 ISE 14:53:26 1917752
146 45.25 ISE 14:53:36 1918170
121 45.25 ISE 14:53:36 1918168
10 45.25 ISE 14:53:36 1918166
150 45.25 ISE 14:53:36 1918164
127 45.25 ISE 14:53:36 1918172
90 45.26 ISE 14:54:03 1919202
204 45.26 ISE 14:54:03 1919204
417 45.25 ISE 14:54:07 1919296
12 45.25 ISE 14:54:39 1920236
144 45.25 ISE 14:54:48 1920530
127 45.25 ISE 14:54:48 1920528
121 45.25 ISE 14:54:48 1920526
150 45.25 ISE 14:54:48 1920524
109 45.24 ISE 14:54:48 1920521
370 45.24 ISE 14:54:48 1920519
65 45.24 ISE 14:56:00 1922860
360 45.24 ISE 14:56:00 1922862
437 45.22 ISE 14:56:21 1923546
150 45.14 ISE 14:56:49 1927406
62 45.14 ISE 14:56:51 1927485
29 45.14 ISE 14:57:32 1928966
200 45.14 ISE 14:57:32 1928964
145 45.14 ISE 14:57:32 1928962
121 45.14 ISE 14:57:32 1928960
396 45.14 ISE 14:57:32 1928941
71 45.14 ISE 14:57:32 1928939
15 45.15 ISE 14:58:47 1931307
484 45.19 ISE 14:58:59 1931694
533 45.21 ISE 14:59:36 1932855
29 45.22 ISE 15:00:19 1936460
413 45.22 ISE 15:00:40 1937618
81 45.22 ISE 15:00:40 1937616
423 45.22 ISE 15:00:40 1937614
141 45.21 ISE 15:01:01 1938883
431 45.21 ISE 15:01:01 1938881
478 45.20 ISE 15:01:02 1939178
526 45.20 ISE 15:01:02 1939174
196 45.17 ISE 15:01:59 1941791
209 45.17 ISE 15:01:59 1941789
77 45.17 ISE 15:01:59 1941787
456 45.19 ISE 15:02:23 1942821
441 45.18 ISE 15:02:32 1943199
428 45.18 ISE 15:02:32 1943187
490 45.17 ISE 15:03:26 1944864
428 45.16 ISE 15:03:32 1944993
150 45.15 ISE 15:03:59 1945867
335 45.15 ISE 15:03:59 1945869
201 45.16 ISE 15:04:35 1947057
121 45.16 ISE 15:04:35 1947055
127 45.16 ISE 15:04:35 1947053
150 45.16 ISE 15:04:35 1947051
200 45.16 ISE 15:05:00 1947922
43 45.16 ISE 15:05:00 1947920
164 45.15 ISE 15:05:17 1948489
203 45.15 ISE 15:05:17 1948487
52 45.16 ISE 15:05:17 1948477
201 45.16 ISE 15:05:17 1948475
150 45.16 ISE 15:05:17 1948471
127 45.16 ISE 15:05:17 1948473
50 45.15 ISE 15:05:17 1948460
428 45.16 ISE 15:06:14 1950436
23 45.22 ISE 15:07:12 1952548
469 45.22 ISE 15:07:12 1952546
13 45.21 ISE 15:07:15 1952788
150 45.21 ISE 15:07:15 1952786
297 45.21 ISE 15:07:15 1952782
41 45.21 ISE 15:07:15 1952784
444 45.21 ISE 15:07:17 1952868
42 45.17 ISE 15:08:06 1954390
240 45.17 ISE 15:08:06 1954388
238 45.17 ISE 15:08:06 1954381
150 45.17 ISE 15:08:06 1954366
207 45.17 ISE 15:08:45 1955457
121 45.17 ISE 15:08:45 1955455
485 45.17 ISE 15:09:00 1955783
495 45.20 ISE 15:09:44 1957213
12 45.21 ISE 15:10:52 1959295
210 45.21 ISE 15:10:52 1959293
121 45.21 ISE 15:10:52 1959291
127 45.21 ISE 15:10:52 1959289
224 45.21 ISE 15:10:52 1959280
204 45.21 ISE 15:10:52 1959278
396 45.21 ISE 15:10:52 1959276
61 45.21 ISE 15:10:52 1959274
456 45.18 ISE 15:11:00 1959692
273 45.18 ISE 15:11:50 1961153
142 45.18 ISE 15:11:50 1961151
419 45.16 ISE 15:11:53 1961209
147 45.13 ISE 15:12:36 1962778
66 45.13 ISE 15:12:36 1962776
200 45.13 ISE 15:12:36 1962774
425 45.18 ISE 15:13:58 1965553
161 45.18 ISE 15:13:58 1965549
450 45.18 ISE 15:13:58 1965547
236 45.18 ISE 15:13:58 1965538
261 45.18 ISE 15:13:58 1965536
50 45.18 ISE 15:13:58 1965534
474 45.14 ISE 15:14:31 1966575
168 45.12 ISE 15:14:56 1967192
150 45.14 ISE 15:15:18 1967911
417 45.14 ISE 15:15:42 1968668
55 45.15 ISE 15:16:10 1969655
150 45.15 ISE 15:16:10 1969653
127 45.15 ISE 15:16:10 1969651
121 45.15 ISE 15:16:10 1969649
53 45.13 ISE 15:16:59 1970979
106 45.13 ISE 15:16:59 1970981
233 45.13 ISE 15:16:59 1970962
217 45.13 ISE 15:16:59 1970960
129 45.15 ISE 15:17:54 1972579
86 45.16 ISE 15:18:00 1972829
276 45.16 ISE 15:18:10 1973143
121 45.16 ISE 15:18:10 1973141
150 45.16 ISE 15:18:10 1973139
461 45.16 ISE 15:18:30 1973801
55 45.17 ISE 15:19:01 1974639
459 45.18 ISE 15:19:13 1975000
450 45.18 ISE 15:19:13 1974998
220 45.18 ISE 15:19:59 1976483
121 45.18 ISE 15:19:59 1976481
101 45.18 ISE 15:19:59 1976479
127 45.19 ISE 15:19:59 1976473
121 45.19 ISE 15:19:59 1976471
150 45.19 ISE 15:19:59 1976469
92 45.19 ISE 15:19:59 1976351
55 45.19 ISE 15:19:59 1976285
413 45.16 ISE 15:20:38 1977874
156 45.16 ISE 15:20:57 1978479
80 45.16 ISE 15:20:57 1978481
410 45.16 ISE 15:21:50 1979981
247 45.16 ISE 15:21:50 1979979
200 45.16 ISE 15:21:50 1979977
435 45.14 ISE 15:22:01 1980434
87 45.10 ISE 15:22:41 1981913
205 45.10 ISE 15:22:42 1981942
100 45.07 ISE 15:23:04 1982562
189 45.07 ISE 15:23:05 1982569
150 45.07 ISE 15:23:05 1982567
150 45.01 ISE 15:23:23 1983025
312 45.01 ISE 15:23:24 1983195
150 45.02 ISE 15:23:55 1983958
277 45.01 ISE 15:23:59 1984048
169 45.01 ISE 15:23:59 1984046
91 44.99 ISE 15:24:49 1986081
233 44.99 ISE 15:24:49 1986079
150 44.99 ISE 15:24:49 1986077
129 44.99 ISE 15:24:49 1986075
150 44.98 ISE 15:24:49 1986073
70 44.95 ISE 15:25:40 1988544
150 44.95 ISE 15:25:43 1988646
150 44.95 ISE 15:25:43 1988644
150 44.95 ISE 15:25:49 1988804
243 44.95 ISE 15:26:00 1988954
150 44.95 ISE 15:26:00 1988952
292 44.95 ISE 15:26:36 1989829
150 44.95 ISE 15:26:39 1989890
127 44.94 ISE 15:27:05 1990592
188 44.94 ISE 15:27:05 1990596
129 44.94 ISE 15:27:05 1990594
58 44.95 ISE 15:27:51 1992136
264 44.97 ISE 15:27:59 1992367
266 44.97 ISE 15:27:59 1992365
97 44.97 ISE 15:27:59 1992361
436 44.97 ISE 15:28:14 1992771
236 44.96 ISE 15:28:38 1993601
150 44.96 ISE 15:28:38 1993597
117 44.96 ISE 15:28:38 1993595
502 44.98 ISE 15:29:55 1995852
16 44.97 ISE 15:30:08 1996381
60 44.98 ISE 15:30:19 1996634
222 44.98 ISE 15:30:19 1996632
150 44.98 ISE 15:30:19 1996630
127 44.99 ISE 15:30:48 1997312
129 44.99 ISE 15:30:48 1997310
57 44.99 ISE 15:30:48 1997308
471 44.98 ISE 15:31:07 1997827
426 45.00 ISE 15:31:26 1998329
131 45.00 ISE 15:31:26 1998323
335 45.00 ISE 15:31:26 1998325
787 45.00 ISE 15:32:17 1999867
139 45.00 ISE 15:32:55 2000851
150 45.00 ISE 15:32:55 2000849
142 45.00 ISE 15:32:55 2000847
45 45.00 ISE 15:32:55 2000845
13 45.00 ISE 15:32:55 2000843
441 44.98 ISE 15:33:22 2002009
150 44.99 ISE 15:33:46 2002824
190 44.99 ISE 15:34:16 2003633
150 44.99 ISE 15:34:16 2003629
158 44.99 ISE 15:34:16 2003631
62 44.99 ISE 15:35:20 2005402
77 44.99 ISE 15:35:20 2005389
46 44.99 ISE 15:35:20 2005387
391 44.99 ISE 15:35:22 2005465
476 44.99 ISE 15:35:23 2005468
58 44.99 ISE 15:36:13 2006939
127 44.99 ISE 15:36:13 2006937
129 44.99 ISE 15:36:13 2006935
150 44.99 ISE 15:36:13 2006933
10 44.99 ISE 15:36:13 2006931
218 44.98 ISE 15:36:13 2006929
129 44.98 ISE 15:36:13 2006927
188 44.98 ISE 15:36:13 2006908
254 44.98 ISE 15:36:13 2006910
15 44.98 ISE 15:36:13 2006906
38 44.98 ISE 15:36:13 2006904
150 44.95 ISE 15:37:30 2009272
14 44.95 ISE 15:37:30 2009269
60 44.97 ISE 15:37:48 2009578
122 44.97 ISE 15:37:48 2009580
220 44.97 ISE 15:37:48 2009582
439 44.96 ISE 15:37:51 2009613
268 44.98 ISE 15:38:47 2011101
150 44.98 ISE 15:38:47 2011099
127 44.98 ISE 15:39:11 2011781
150 44.98 ISE 15:39:13 2011812
72 44.98 ISE 15:39:16 2011938
78 44.99 ISE 15:39:37 2012490
474 44.99 ISE 15:39:38 2012505
497 44.98 ISE 15:39:39 2012680
466 44.96 ISE 15:40:20 2013743
150 44.96 ISE 15:41:03 2014997
127 44.96 ISE 15:41:03 2014995
129 44.96 ISE 15:41:03 2014993
469 44.95 ISE 15:41:04 2015061
150 44.93 ISE 15:42:21 2017109
150 44.93 ISE 15:42:21 2017098
150 44.93 ISE 15:42:21 2017094
188 44.92 ISE 15:42:56 2017899
129 44.92 ISE 15:42:56 2017897
150 44.92 ISE 15:42:56 2017895
25 44.92 ISE 15:42:56 2017885
150 44.92 ISE 15:42:56 2017881
326 44.92 ISE 15:42:56 2017883
460 44.91 ISE 15:43:07 2018168
496 44.88 ISE 15:43:52 2019308
65 44.87 ISE 15:44:29 2020563
37 44.87 ISE 15:44:29 2020561
336 44.87 ISE 15:44:29 2020559
265 44.91 ISE 15:46:03 2023136
150 44.91 ISE 15:46:03 2023134
1,339 44.92 ISE 15:46:07 2023248
468 44.94 ISE 15:46:51 2024489
440 44.92 ISE 15:47:46 2026431
91 44.92 ISE 15:47:56 2026609
59 44.92 ISE 15:47:56 2026607
101 44.92 ISE 15:48:03 2026793
315 44.92 ISE 15:48:03 2026791
227 44.91 ISE 15:48:38 2027817
441 44.91 ISE 15:49:00 2028326
150 44.94 ISE 15:49:29 2029420
150 44.94 ISE 15:49:31 2029496
150 44.94 ISE 15:49:31 2029484
13 44.95 ISE 15:49:59 2030403
27 44.95 ISE 15:49:59 2030401
449 44.96 ISE 15:50:16 2030740
269 44.95 ISE 15:50:18 2030760
46 44.97 ISE 15:50:50 2031464
15 44.97 ISE 15:50:50 2031454
149 44.97 ISE 15:50:50 2031456
170 44.97 ISE 15:50:50 2031458
79 44.97 ISE 15:50:50 2031460
69 44.97 ISE 15:50:50 2031462
165 44.97 ISE 15:50:52 2031526
156 44.96 ISE 15:51:18 2032189
129 44.96 ISE 15:51:18 2032187
150 44.96 ISE 15:51:18 2032185
476 44.95 ISE 15:51:18 2032183
41 44.95 ISE 15:52:15 2033389
98 44.95 ISE 15:52:15 2033393
322 44.95 ISE 15:52:15 2033391
409 44.97 ISE 15:53:18 2034739
468 44.96 ISE 15:53:22 2034904
184 44.95 ISE 15:53:54 2035494
150 44.95 ISE 15:53:54 2035492
170 44.95 ISE 15:53:54 2035488
231 44.96 ISE 15:54:36 2036677
129 44.96 ISE 15:54:36 2036675
143 44.96 ISE 15:54:36 2036679
418 44.96 ISE 15:54:36 2036672
473 44.96 ISE 15:55:16 2037718
430 44.98 ISE 15:56:14 2039066
150 44.98 ISE 15:56:28 2039316
58 44.99 ISE 15:57:05 2040249
150 44.99 ISE 15:57:05 2040247
84 44.99 ISE 15:57:05 2040245
45 44.99 ISE 15:57:05 2040243
158 44.98 ISE 15:57:05 2040241
507 44.98 ISE 15:57:05 2040223
358 44.96 ISE 15:57:28 2040954
69 44.96 ISE 15:57:28 2040952
596 44.93 ISE 15:58:27 2042448
396 44.92 ISE 15:58:52 2043482
111 44.92 ISE 15:58:52 2043480
543 44.93 ISE 15:59:45 2045334
453 44.94 ISE 15:59:56 2045918
150 44.97 ISE 16:02:56 2051790
158 44.97 ISE 16:02:56 2051787
285 44.97 ISE 16:02:56 2051770
11 44.97 ISE 16:02:56 2051768
97 44.97 ISE 16:02:56 2051772
162 44.97 ISE 16:02:56 2051766
600 44.97 ISE 16:02:56 2051764
150 44.97 ISE 16:02:56 2051762
585 44.97 ISE 16:02:56 2051760
43 44.97 ISE 16:02:56 2051758
310 44.97 ISE 16:03:02 2051939
500 44.98 ISE 16:03:16 2052356
350 44.97 ISE 16:03:22 2052510
141 44.97 ISE 16:03:22 2052506
9 44.97 ISE 16:03:22 2052508
1,025 44.98 ISE 16:03:31 2052795
9 44.97 ISE 16:03:31 2052793
45 44.96 ISE 16:04:26 2054237
227 44.96 ISE 16:04:26 2054235
129 44.96 ISE 16:04:26 2054233
158 44.96 ISE 16:04:26 2054231
349 44.96 ISE 16:04:26 2054229
35 44.96 ISE 16:04:26 2054227
28 44.96 ISE 16:04:26 2054225
129 44.96 ISE 16:04:34 2054436
158 44.96 ISE 16:04:34 2054438
165 44.96 ISE 16:04:34 2054440
462 44.95 ISE 16:04:56 2055055
55 44.95 ISE 16:04:56 2055053
326 44.96 ISE 16:05:20 2055870
109 44.96 ISE 16:05:27 2056115
440 44.96 ISE 16:05:27 2056113
11 44.96 ISE 16:05:27 2056014
35 44.97 ISE 16:05:33 2056248
42 44.97 ISE 16:05:33 2056246
216 44.97 ISE 16:05:33 2056244
491 44.98 ISE 16:05:50 2056596
225 44.97 ISE 16:06:19 2057517
225 44.97 ISE 16:06:31 2057813
225 44.97 ISE 16:06:38 2057916
226 44.98 ISE 16:06:53 2058287
226 44.97 ISE 16:06:55 2058334
426 44.97 ISE 16:06:55 2058332
154 44.97 ISE 16:07:18 2058970
250 44.97 ISE 16:07:18 2058974
100 44.97 ISE 16:07:18 2058972
196 44.98 ISE 16:07:53 2059796
243 44.98 ISE 16:07:54 2059852
338 44.98 ISE 16:07:54 2059850
221 44.98 ISE 16:07:54 2059848
499 44.97 ISE 16:07:58 2059994
311 44.94 ISE 16:08:32 2061238
427 44.93 ISE 16:08:34 2061284
150 44.94 ISE 16:08:34 2061277
150 44.94 ISE 16:09:05 2062257
37 44.94 ISE 16:09:05 2062261
229 44.94 ISE 16:09:05 2062259
208 44.95 ISE 16:09:07 2062313
14 44.95 ISE 16:09:07 2062311
111 44.95 ISE 16:09:07 2062309
19 44.95 ISE 16:09:52 2063672
651 44.95 ISE 16:09:52 2063670
551 44.95 ISE 16:09:57 2063807
418 44.94 ISE 16:10:04 2064037
394 44.94 ISE 16:10:47 2065147
65 44.94 ISE 16:10:47 2065145
111 44.94 ISE 16:10:48 2065218
31 44.94 ISE 16:10:48 2065174
309 44.94 ISE 16:10:49 2065230
150 44.94 ISE 16:11:33 2066424
97 44.95 ISE 16:11:46 2066706
158 44.96 ISE 16:11:52 2066836
170 44.96 ISE 16:11:52 2066830
136 44.95 ISE 16:11:53 2066873
316 44.95 ISE 16:11:53 2066871
60 44.96 ISE 16:11:53 2066851
232 44.96 ISE 16:11:53 2066855
158 44.96 ISE 16:11:53 2066853
158 44.93 ISE 16:12:23 2067911
94 44.93 ISE 16:12:29 2068200
42 44.93 ISE 16:12:29 2068198
231 44.93 ISE 16:12:29 2068196
132 44.93 ISE 16:12:29 2068194
410 44.92 ISE 16:12:31 2068253
445 44.92 ISE 16:13:15 2069384
232 44.92 ISE 16:13:18 2069459
414 44.95 ISE 16:13:41 2070245
470 44.94 ISE 16:13:55 2070610
237 44.95 ISE 16:14:20 2071419
490 44.95 ISE 16:14:20 2071415
20 44.95 ISE 16:14:58 2072647
394 44.95 ISE 16:14:58 2072645
289 44.95 ISE 16:14:59 2072657
141 44.95 ISE 16:14:59 2072651
60 44.95 ISE 16:15:29 2073683
125 44.95 ISE 16:15:29 2073679
196 44.95 ISE 16:15:29 2073681
129 44.95 ISE 16:15:29 2073685
37 44.95 ISE 16:15:29 2073687
209 44.94 ISE 16:15:29 2073641
247 44.94 ISE 16:15:29 2073639
481 44.90 ISE 16:16:00 2075122
417 44.90 ISE 16:16:00 2075095
460 44.87 ISE 16:16:20 2076186
497 44.87 ISE 16:16:41 2077149
53 44.87 ISE 16:17:01 2077736
106 44.87 ISE 16:17:02 2077758
164 44.88 ISE 16:17:11 2078183
80 44.88 ISE 16:17:11 2078180
98 44.88 ISE 16:17:11 2078175
56 44.88 ISE 16:17:11 2078177
438 44.88 ISE 16:17:21 2078534
349 44.89 ISE 16:17:58 2079615
320 44.89 ISE 16:17:58 2079613
495 44.89 ISE 16:18:11 2079946
286 44.89 ISE 16:18:11 2079948
2 44.89 ISE 16:18:11 2079944
284 44.88 ISE 16:18:12 2080053
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 POSNKKBDCBKDAPNRecent 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