REG - CRH PLC - Transaction in Own Shares
01/06/2023 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:20230601:nRSA2371Ba&default-theme=true
RNS Number : 2371B CRH PLC 01 June 2023
1(st) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 31(st) 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: 285,745 159,867
Highest price paid per share: €44.9400 GBp 3,878.0000
Lowest price paid per share: €44.2000 GBp 3,805.0000
Volume weighted average price paid: €44.6118 GBp 3,846.5069
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 20,170,353 of its
ordinary shares in treasury which represents 2.682% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 731,969,985 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 31(st) 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: 31/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.6118 285,745
London Stock Exchange (XLON) GBp 3,846.5069 159,867
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
32 3,859 LSE 08:32:51 1578209
90 3,859 LSE 08:32:51 1578207
57 3,859 LSE 08:32:51 1578205
87 3,859 LSE 08:32:51 1578203
86 3,859 LSE 08:32:51 1578201
145 3,858 LSE 08:32:51 1578199
300 3,858 LSE 08:32:51 1578197
11 3,858 LSE 08:32:51 1578195
81 3,858 LSE 08:33:55 1580058
49 3,858 LSE 08:33:55 1580056
238 3,858 LSE 08:33:55 1580054
139 3,862 LSE 08:35:01 1582047
314 3,863 LSE 08:35:04 1582228
143 3,863 LSE 08:36:06 1584205
206 3,863 LSE 08:36:06 1584203
316 3,864 LSE 08:36:06 1584149
309 3,864 LSE 08:36:06 1584128
363 3,864 LSE 08:36:06 1584126
319 3,864 LSE 08:36:06 1584124
143 3,862 LSE 08:36:19 1584639
173 3,862 LSE 08:36:19 1584637
120 3,862 LSE 08:37:20 1586486
243 3,862 LSE 08:37:20 1586484
308 3,866 LSE 08:39:10 1590228
181 3,865 LSE 08:39:27 1590719
162 3,865 LSE 08:39:27 1590717
204 3,867 LSE 08:41:03 1593848
137 3,867 LSE 08:41:03 1593850
35 3,867 LSE 08:42:15 1596202
300 3,867 LSE 08:42:15 1596200
334 3,866 LSE 08:42:32 1596793
264 3,864 LSE 08:44:42 1601058
35 3,864 LSE 08:44:42 1601055
324 3,862 LSE 08:44:54 1601478
339 3,859 LSE 08:46:38 1605442
172 3,862 LSE 08:49:18 1610488
272 3,862 LSE 08:49:18 1610486
200 3,861 LSE 08:49:28 1610858
406 3,860 LSE 08:49:33 1611080
307 3,859 LSE 08:49:38 1611208
323 3,863 LSE 08:52:01 1616405
31 3,861 LSE 08:52:12 1616781
300 3,861 LSE 08:52:12 1616779
189 3,859 LSE 08:55:48 1624085
109 3,859 LSE 08:55:48 1624083
15 3,865 LSE 08:57:09 1627340
300 3,865 LSE 08:57:09 1627338
329 3,865 LSE 08:57:09 1627336
275 3,868 LSE 08:59:11 1632102
70 3,868 LSE 08:59:11 1632100
313 3,866 LSE 09:00:06 1634088
307 3,868 LSE 09:01:40 1636508
205 3,866 LSE 09:01:43 1636729
114 3,866 LSE 09:01:43 1636731
90 3,863 LSE 09:03:05 1638908
268 3,863 LSE 09:03:05 1638906
70 3,865 LSE 09:04:53 1641584
167 3,865 LSE 09:04:53 1641582
112 3,865 LSE 09:04:53 1641580
319 3,866 LSE 09:04:53 1641568
4 3,873 LSE 09:10:06 1666041
300 3,873 LSE 09:10:06 1666039
337 3,872 LSE 09:10:37 1666847
338 3,874 LSE 09:13:12 1670846
7 3,877 LSE 09:20:00 1682900
302 3,878 LSE 09:20:00 1682805
297 3,877 LSE 09:20:02 1682955
239 3,877 LSE 09:22:45 1687516
113 3,877 LSE 09:22:45 1687514
120 3,870 LSE 09:24:41 1690382
125 3,870 LSE 09:24:41 1690380
117 3,870 LSE 09:24:41 1690378
349 3,870 LSE 09:26:56 1693916
121 3,867 LSE 09:28:26 1696613
105 3,867 LSE 09:28:26 1696611
127 3,867 LSE 09:28:26 1696609
365 3,868 LSE 09:31:26 1702104
359 3,865 LSE 09:34:57 1708422
300 3,867 LSE 09:38:09 1714455
37 3,867 LSE 09:38:09 1714457
307 3,866 LSE 09:38:14 1714645
23 3,865 LSE 09:39:03 1716096
279 3,865 LSE 09:39:03 1716094
349 3,866 LSE 09:46:14 1730811
335 3,868 LSE 09:47:38 1733420
356 3,866 LSE 09:48:13 1734992
364 3,869 LSE 09:50:29 1743809
188 3,871 LSE 09:52:10 1746726
136 3,871 LSE 09:52:10 1746724
157 3,871 LSE 09:52:25 1747222
173 3,871 LSE 09:52:39 1747677
4 3,871 LSE 09:52:39 1747679
67 3,870 LSE 09:52:53 1748005
244 3,870 LSE 09:52:53 1748003
107 3,865 LSE 09:53:56 1749950
200 3,865 LSE 09:53:56 1749948
255 3,866 LSE 09:55:54 1753077
47 3,866 LSE 09:55:54 1753075
353 3,868 LSE 09:57:47 1755752
27 3,869 LSE 09:58:32 1756906
309 3,870 LSE 10:00:00 1759239
49 3,870 LSE 10:00:00 1759237
102 3,871 LSE 10:00:44 1763687
250 3,871 LSE 10:00:44 1763685
307 3,871 LSE 10:00:44 1763683
21 3,872 LSE 10:02:28 1766562
294 3,872 LSE 10:02:40 1766922
195 3,871 LSE 10:02:47 1767140
150 3,871 LSE 10:02:47 1767138
306 3,870 LSE 10:03:01 1767522
12 3,868 LSE 10:03:06 1767732
303 3,868 LSE 10:03:06 1767730
63 3,867 LSE 10:03:58 1768873
94 3,867 LSE 10:03:58 1768871
153 3,867 LSE 10:05:19 1771788
118 3,866 LSE 10:05:58 1772621
63 3,866 LSE 10:06:25 1773372
256 3,866 LSE 10:06:25 1773374
220 3,866 LSE 10:06:25 1773370
366 3,862 LSE 10:10:03 1778994
26 3,856 LSE 10:16:09 1788258
335 3,856 LSE 10:16:09 1788256
334 3,856 LSE 10:17:00 1789653
157 3,857 LSE 10:17:58 1790956
68 3,856 LSE 10:18:06 1791142
287 3,856 LSE 10:18:16 1791468
6 3,855 LSE 10:18:29 1791837
300 3,855 LSE 10:18:29 1791835
366 3,855 LSE 10:18:29 1791829
217 3,854 LSE 10:19:38 1793854
121 3,854 LSE 10:19:38 1793852
200 3,855 LSE 10:21:48 1797236
120 3,855 LSE 10:21:48 1797238
326 3,857 LSE 10:26:00 1803610
135 3,856 LSE 10:26:34 1804493
199 3,856 LSE 10:26:34 1804491
8 3,856 LSE 10:26:34 1804468
364 3,855 LSE 10:26:46 1804803
310 3,854 LSE 10:30:16 1812893
101 3,854 LSE 10:30:28 1817110
200 3,854 LSE 10:30:28 1817108
356 3,855 LSE 10:34:10 1835017
330 3,854 LSE 10:34:35 1837071
321 3,853 LSE 10:34:39 1837400
25 3,853 LSE 10:34:39 1837398
278 3,852 LSE 10:35:11 1839769
81 3,852 LSE 10:35:11 1839771
99 3,850 LSE 10:35:21 1840568
100 3,850 LSE 10:35:22 1840610
167 3,850 LSE 10:35:22 1840608
356 3,846 LSE 10:36:47 1847347
362 3,845 LSE 10:36:51 1847746
65 3,849 LSE 10:40:58 1866518
62 3,854 LSE 10:43:18 1877543
400 3,854 LSE 10:43:18 1877541
364 3,854 LSE 10:43:18 1877534
350 3,855 LSE 10:44:12 1882245
147 3,855 LSE 10:45:07 1886883
39 3,855 LSE 10:45:19 1887978
300 3,855 LSE 10:45:19 1887976
174 3,855 LSE 10:45:19 1887970
90 3,855 LSE 10:45:19 1887968
60 3,855 LSE 10:45:19 1887966
227 3,855 LSE 10:45:19 1887964
342 3,856 LSE 10:46:40 1894137
325 3,857 LSE 10:49:02 1906444
69 3,855 LSE 10:49:45 1910317
85 3,855 LSE 10:49:45 1910315
89 3,855 LSE 10:49:45 1910313
55 3,855 LSE 10:49:45 1910311
356 3,854 LSE 10:52:45 1925400
302 3,853 LSE 10:52:56 1926584
334 3,852 LSE 10:53:04 1927132
12 3,852 LSE 10:54:29 1933647
12 3,852 LSE 10:54:29 1933645
278 3,852 LSE 10:54:33 1934039
345 3,851 LSE 10:54:57 1935609
301 3,851 LSE 10:55:19 1937611
369 3,850 LSE 10:56:31 1944733
46 3,849 LSE 10:57:05 1948776
200 3,849 LSE 10:57:05 1948774
117 3,849 LSE 10:57:05 1948772
200 3,849 LSE 10:58:54 1959474
138 3,850 LSE 11:03:51 1964587
227 3,850 LSE 11:03:51 1964585
307 3,852 LSE 11:03:51 1964579
43 3,852 LSE 11:03:51 1964581
109 3,849 LSE 11:03:58 1964672
144 3,846 LSE 11:05:48 1966379
144 3,846 LSE 11:05:48 1966377
38 3,846 LSE 11:05:53 1966453
46 3,846 LSE 11:09:57 1970107
88 3,849 LSE 11:11:16 1971440
106 3,849 LSE 11:11:16 1971438
54 3,849 LSE 11:11:16 1971436
121 3,849 LSE 11:11:16 1971442
356 3,849 LSE 11:11:16 1971434
298 3,846 LSE 11:14:13 1973963
44 3,846 LSE 11:16:32 1975745
300 3,846 LSE 11:16:32 1975743
351 3,848 LSE 11:18:56 1977630
298 3,849 LSE 11:20:44 1979344
361 3,847 LSE 11:22:12 1980943
302 3,847 LSE 11:22:12 1980939
400 3,852 LSE 11:32:59 1989909
400 3,854 LSE 11:34:26 1991050
130 3,853 LSE 11:35:52 1992303
91 3,853 LSE 11:35:52 1992301
289 3,853 LSE 11:35:52 1992299
95 3,853 LSE 11:37:33 1993606
243 3,853 LSE 11:37:33 1993604
713 3,860 LSE 11:42:27 1997739
666 3,860 LSE 11:42:27 1997741
305 3,859 LSE 11:44:04 1998925
17 3,859 LSE 11:44:27 1999252
400 3,859 LSE 11:44:27 1999250
121 3,861 LSE 11:45:58 2000358
163 3,861 LSE 11:45:58 2000356
34 3,861 LSE 11:45:58 2000354
152 3,861 LSE 11:46:05 2000466
200 3,861 LSE 11:46:05 2000464
540 3,861 LSE 11:46:05 2000462
38 3,861 LSE 11:46:05 2000460
200 3,861 LSE 11:46:05 2000458
34 3,861 LSE 11:46:05 2000456
369 3,858 LSE 11:47:50 2001984
91 3,861 LSE 11:50:41 2004732
200 3,861 LSE 11:50:41 2004730
263 3,861 LSE 11:50:42 2004748
200 3,861 LSE 11:51:35 2005505
200 3,861 LSE 11:51:35 2005503
220 3,860 LSE 11:52:57 2006667
120 3,860 LSE 11:52:57 2006665
3 3,860 LSE 11:52:57 2006655
449 3,860 LSE 11:52:57 2006653
26 3,860 LSE 11:57:12 2010164
107 3,860 LSE 11:57:12 2010162
60 3,860 LSE 11:57:12 2010160
120 3,860 LSE 11:57:12 2010158
115 3,860 LSE 11:57:12 2010153
235 3,860 LSE 11:57:12 2010151
261 3,860 LSE 11:57:13 2010186
61 3,860 LSE 11:57:13 2010184
126 3,857 LSE 11:59:41 2012289
197 3,857 LSE 11:59:41 2012287
107 3,859 LSE 12:02:35 2014961
180 3,859 LSE 12:02:55 2015307
58 3,859 LSE 12:02:55 2015305
92 3,859 LSE 12:02:55 2015303
216 3,859 LSE 12:02:55 2015301
78 3,862 LSE 12:06:21 2018615
277 3,862 LSE 12:06:21 2018617
50 3,865 LSE 12:12:18 2023222
300 3,865 LSE 12:12:18 2023219
336 3,872 LSE 12:23:03 2031722
398 3,872 LSE 12:23:03 2031715
322 3,871 LSE 12:24:19 2032725
344 3,870 LSE 12:24:24 2032773
303 3,870 LSE 12:25:56 2033860
41 3,868 LSE 12:26:49 2034644
250 3,868 LSE 12:26:49 2034642
78 3,868 LSE 12:26:49 2034640
172 3,869 LSE 12:34:36 2041180
120 3,869 LSE 12:38:22 2045175
63 3,869 LSE 12:38:22 2045173
107 3,869 LSE 12:38:22 2045171
175 3,869 LSE 12:38:22 2045167
327 3,869 LSE 12:38:22 2045169
341 3,868 LSE 12:38:38 2045543
209 3,866 LSE 12:47:21 2053230
85 3,866 LSE 12:47:52 2053585
236 3,866 LSE 12:48:24 2054080
68 3,866 LSE 12:48:24 2054078
21 3,866 LSE 12:48:24 2054076
112 3,865 LSE 12:50:34 2056257
61 3,865 LSE 12:51:34 2057052
107 3,865 LSE 12:51:34 2057050
159 3,865 LSE 12:51:34 2057054
188 3,865 LSE 12:51:34 2057048
160 3,864 LSE 12:51:36 2057192
89 3,864 LSE 12:51:52 2057411
92 3,864 LSE 12:51:52 2057409
351 3,866 LSE 12:53:32 2059038
145 3,866 LSE 12:55:26 2060815
192 3,866 LSE 12:55:26 2060813
200 3,867 LSE 12:57:16 2062339
33 3,867 LSE 12:57:16 2062337
200 3,867 LSE 12:57:16 2062335
400 3,867 LSE 13:01:58 2067227
302 3,865 LSE 13:04:21 2069866
351 3,866 LSE 13:04:21 2069860
302 3,864 LSE 13:05:58 2071389
304 3,863 LSE 13:07:11 2072738
15 3,863 LSE 13:09:12 2074567
91 3,863 LSE 13:10:05 2075558
216 3,863 LSE 13:10:05 2075556
30 3,862 LSE 13:12:18 2077640
61 3,862 LSE 13:12:32 2077862
80 3,862 LSE 13:12:55 2078163
95 3,862 LSE 13:12:55 2078161
65 3,862 LSE 13:13:00 2078272
82 3,862 LSE 13:13:00 2078261
271 3,862 LSE 13:13:00 2078265
52 3,862 LSE 13:13:00 2078263
106 3,866 LSE 13:14:37 2079756
17 3,866 LSE 13:14:37 2079754
369 3,866 LSE 13:14:37 2079752
200 3,866 LSE 13:15:05 2080240
200 3,866 LSE 13:15:06 2080260
100 3,866 LSE 13:15:26 2080688
200 3,866 LSE 13:15:26 2080686
308 3,866 LSE 13:16:28 2081922
299 3,866 LSE 13:16:28 2081906
10 3,865 LSE 13:16:32 2082064
348 3,865 LSE 13:17:13 2082659
306 3,864 LSE 13:18:30 2084008
10 3,863 LSE 13:20:03 2085536
10 3,863 LSE 13:20:03 2085538
10 3,863 LSE 13:20:03 2085540
277 3,863 LSE 13:21:05 2086506
400 3,866 LSE 13:22:48 2088087
89 3,866 LSE 13:23:53 2089045
237 3,866 LSE 13:23:53 2089043
199 3,866 LSE 13:23:53 2089026
100 3,866 LSE 13:23:53 2089022
58 3,866 LSE 13:23:53 2089020
439 3,866 LSE 13:23:53 2089006
15 3,865 LSE 13:24:17 2089522
10 3,865 LSE 13:24:17 2089520
10 3,865 LSE 13:24:17 2089524
10 3,865 LSE 13:24:17 2089518
194 3,865 LSE 13:24:17 2089514
366 3,866 LSE 13:24:17 2089512
114 3,865 LSE 13:24:35 2089741
309 3,866 LSE 13:27:46 2093067
282 3,866 LSE 13:28:43 2093897
57 3,866 LSE 13:28:43 2093895
176 3,866 LSE 13:28:43 2093885
185 3,866 LSE 13:28:43 2093883
297 3,866 LSE 13:33:05 2099395
325 3,865 LSE 13:33:09 2099582
119 3,865 LSE 13:33:09 2099578
300 3,865 LSE 13:33:09 2099576
54 3,869 LSE 13:35:52 2103002
115 3,869 LSE 13:35:52 2102998
63 3,869 LSE 13:35:52 2102996
150 3,869 LSE 13:35:52 2103000
209 3,868 LSE 13:35:58 2103227
176 3,868 LSE 13:35:58 2103225
94 3,867 LSE 13:35:59 2103260
179 3,868 LSE 13:36:30 2103990
158 3,868 LSE 13:36:30 2103988
396 3,867 LSE 13:36:52 2104285
361 3,868 LSE 13:37:53 2105344
344 3,867 LSE 13:38:02 2105478
58 3,866 LSE 13:38:30 2106026
261 3,866 LSE 13:38:30 2106028
60 3,866 LSE 13:38:30 2106024
243 3,866 LSE 13:38:30 2106022
200 3,866 LSE 13:40:42 2108773
200 3,866 LSE 13:41:05 2109275
103 3,868 LSE 13:42:28 2110771
110 3,868 LSE 13:42:28 2110769
200 3,868 LSE 13:42:28 2110767
191 3,867 LSE 13:43:53 2112402
153 3,867 LSE 13:43:53 2112400
208 3,866 LSE 13:44:15 2112868
344 3,866 LSE 13:44:15 2112870
135 3,866 LSE 13:44:15 2112866
308 3,865 LSE 13:45:13 2113623
364 3,864 LSE 13:45:54 2114507
82 3,865 LSE 13:47:09 2116052
400 3,865 LSE 13:47:09 2116050
10 3,862 LSE 13:48:17 2117624
4 3,862 LSE 13:48:17 2117622
202 3,863 LSE 13:48:17 2117620
117 3,863 LSE 13:48:17 2117618
10 3,862 LSE 13:48:42 2118025
300 3,862 LSE 13:48:42 2118023
297 3,860 LSE 13:52:33 2122501
80 3,860 LSE 13:52:33 2122491
232 3,860 LSE 13:52:33 2122489
33 3,860 LSE 13:53:01 2123180
196 3,863 LSE 13:56:56 2127665
200 3,863 LSE 13:56:56 2127667
280 3,862 LSE 13:57:27 2128206
65 3,862 LSE 13:57:27 2128204
53 3,861 LSE 13:57:30 2128329
254 3,861 LSE 13:58:08 2128972
299 3,860 LSE 14:00:02 2131702
71 3,859 LSE 14:02:06 2134443
46 3,859 LSE 14:02:06 2134441
400 3,859 LSE 14:02:06 2134439
400 3,860 LSE 14:02:44 2135159
38 3,858 LSE 14:04:06 2136804
159 3,858 LSE 14:04:06 2136800
101 3,858 LSE 14:04:35 2137431
120 3,857 LSE 14:07:57 2141363
60 3,857 LSE 14:07:57 2141361
332 3,857 LSE 14:07:57 2141359
296 3,856 LSE 14:08:22 2141943
199 3,854 LSE 14:09:07 2142927
160 3,857 LSE 14:11:16 2145896
200 3,857 LSE 14:11:16 2145894
28 3,856 LSE 14:12:15 2147045
179 3,856 LSE 14:12:15 2147043
10 3,856 LSE 14:12:41 2147532
150 3,856 LSE 14:12:41 2147530
92 3,856 LSE 14:15:04 2151067
221 3,856 LSE 14:15:04 2151069
54 3,855 LSE 14:15:05 2151079
153 3,855 LSE 14:15:05 2151077
155 3,855 LSE 14:15:05 2151075
55 3,855 LSE 14:16:05 2152392
112 3,855 LSE 14:16:05 2152390
86 3,855 LSE 14:16:05 2152388
109 3,855 LSE 14:16:05 2152386
16 3,854 LSE 14:16:17 2152669
300 3,854 LSE 14:16:17 2152667
58 3,854 LSE 14:19:40 2157859
200 3,854 LSE 14:19:40 2157857
400 3,854 LSE 14:21:08 2159671
200 3,856 LSE 14:22:22 2161500
139 3,856 LSE 14:23:31 2163001
165 3,856 LSE 14:23:31 2163003
202 3,856 LSE 14:23:31 2163005
139 3,856 LSE 14:23:31 2163007
400 3,856 LSE 14:23:35 2163074
312 3,859 LSE 14:26:58 2167986
200 3,859 LSE 14:27:27 2168835
377 3,859 LSE 14:27:57 2169558
97 3,859 LSE 14:29:04 2171310
300 3,859 LSE 14:29:04 2171308
107 3,859 LSE 14:29:47 2172783
400 3,859 LSE 14:29:47 2172781
429 3,860 LSE 14:31:00 2178989
494 3,859 LSE 14:31:03 2179137
228 3,858 LSE 14:31:06 2179314
133 3,858 LSE 14:31:06 2179316
319 3,857 LSE 14:31:44 2181063
88 3,856 LSE 14:31:51 2181433
145 3,856 LSE 14:31:51 2181431
202 3,856 LSE 14:31:51 2181429
207 3,858 LSE 14:32:33 2183786
100 3,858 LSE 14:32:33 2183784
390 3,857 LSE 14:32:38 2184014
354 3,856 LSE 14:33:08 2185270
54 3,855 LSE 14:33:43 2186753
256 3,855 LSE 14:33:43 2186751
29 3,855 LSE 14:33:43 2186749
275 3,854 LSE 14:33:45 2186958
28 3,854 LSE 14:33:45 2186953
27 3,854 LSE 14:33:45 2186951
240 3,852 LSE 14:33:48 2187080
78 3,852 LSE 14:34:11 2188270
88 3,852 LSE 14:34:50 2189928
112 3,852 LSE 14:34:50 2189926
56 3,852 LSE 14:34:50 2189924
54 3,852 LSE 14:34:50 2189922
400 3,852 LSE 14:34:57 2190159
347 3,854 LSE 14:35:48 2192317
88 3,856 LSE 14:35:48 2192308
112 3,856 LSE 14:35:48 2192306
60 3,856 LSE 14:35:48 2192304
400 3,852 LSE 14:36:56 2194985
357 3,857 LSE 14:39:41 2201646
4 3,860 LSE 14:40:12 2202839
461 3,860 LSE 14:40:12 2202828
308 3,860 LSE 14:40:12 2202823
154 3,860 LSE 14:40:12 2202820
389 3,860 LSE 14:40:12 2202818
128 3,860 LSE 14:41:06 2205010
200 3,861 LSE 14:41:16 2205440
335 3,860 LSE 14:41:45 2206671
93 3,860 LSE 14:41:45 2206669
140 3,860 LSE 14:41:45 2206667
95 3,859 LSE 14:41:50 2206869
185 3,859 LSE 14:41:50 2206867
83 3,858 LSE 14:41:59 2207171
104 3,859 LSE 14:41:59 2207149
192 3,859 LSE 14:41:59 2207143
97 3,859 LSE 14:41:59 2207141
1 3,859 LSE 14:41:59 2207147
285 3,858 LSE 14:42:00 2207339
8 3,856 LSE 14:43:10 2210242
32 3,856 LSE 14:43:12 2210329
2 3,856 LSE 14:43:12 2210327
300 3,856 LSE 14:43:12 2210325
321 3,855 LSE 14:43:17 2210486
200 3,855 LSE 14:45:01 2214112
200 3,855 LSE 14:45:01 2214098
200 3,855 LSE 14:45:06 2214372
90 3,854 LSE 14:45:17 2214955
302 3,854 LSE 14:45:51 2216551
72 3,854 LSE 14:45:51 2216549
137 3,854 LSE 14:45:51 2216547
134 3,854 LSE 14:45:58 2217061
400 3,854 LSE 14:45:58 2217059
369 3,851 LSE 14:46:06 2217912
258 3,850 LSE 14:46:19 2218879
11 3,850 LSE 14:46:21 2219078
37 3,850 LSE 14:46:22 2219127
150 3,848 LSE 14:47:03 2221304
30 3,848 LSE 14:47:03 2221256
147 3,848 LSE 14:47:03 2221185
184 3,848 LSE 14:47:03 2221183
27 3,848 LSE 14:47:03 2221096
400 3,850 LSE 14:47:57 2224043
183 3,849 LSE 14:48:07 2224668
186 3,849 LSE 14:48:07 2224666
207 3,849 LSE 14:48:08 2224707
150 3,849 LSE 14:48:08 2224683
200 3,847 LSE 14:49:55 2229800
110 3,849 LSE 14:50:41 2232104
65 3,849 LSE 14:50:41 2232102
400 3,848 LSE 14:50:49 2232392
117 3,849 LSE 14:51:59 2235194
56 3,849 LSE 14:51:59 2235196
58 3,849 LSE 14:52:00 2235252
110 3,849 LSE 14:52:00 2235250
141 3,849 LSE 14:52:00 2235248
188 3,849 LSE 14:52:00 2235246
141 3,849 LSE 14:52:00 2235244
159 3,849 LSE 14:52:00 2235242
92 3,848 LSE 14:52:11 2235744
267 3,848 LSE 14:52:12 2235794
319 3,843 LSE 14:53:49 2239776
84 3,842 LSE 14:54:00 2240266
115 3,842 LSE 14:54:06 2240452
105 3,842 LSE 14:54:06 2240454
200 3,844 LSE 14:55:59 2245372
200 3,844 LSE 14:56:04 2245594
55 3,843 LSE 14:56:08 2245777
300 3,843 LSE 14:56:08 2245775
35 3,843 LSE 14:56:08 2245727
138 3,843 LSE 14:56:08 2245725
141 3,843 LSE 14:56:08 2245723
110 3,843 LSE 14:56:08 2245719
294 3,843 LSE 14:56:08 2245717
133 3,842 LSE 14:58:01 2250466
141 3,842 LSE 14:58:01 2250464
138 3,842 LSE 14:58:01 2250462
200 3,842 LSE 14:58:01 2250460
141 3,839 LSE 15:01:31 2263294
138 3,839 LSE 15:01:31 2263292
351 3,840 LSE 15:02:58 2267127
44 3,840 LSE 15:02:58 2267125
56 3,840 LSE 15:02:58 2267123
138 3,840 LSE 15:02:58 2267086
141 3,840 LSE 15:02:58 2267084
1,488 3,840 LSE 15:02:58 2267082
128 3,841 LSE 15:03:40 2268815
138 3,841 LSE 15:03:40 2268813
200 3,841 LSE 15:03:40 2268811
200 3,842 LSE 15:04:15 2270403
362 3,843 LSE 15:05:14 2272795
133 3,843 LSE 15:05:22 2273202
112 3,843 LSE 15:05:22 2273196
141 3,843 LSE 15:05:22 2273198
138 3,843 LSE 15:05:22 2273200
274 3,843 LSE 15:05:22 2273204
55 3,843 LSE 15:05:22 2273206
233 3,843 LSE 15:05:22 2273208
2 3,844 LSE 15:06:19 2275358
138 3,844 LSE 15:06:19 2275356
141 3,844 LSE 15:06:19 2275354
200 3,844 LSE 15:06:19 2275352
106 3,843 LSE 15:08:46 2281598
138 3,843 LSE 15:08:48 2281691
45 3,843 LSE 15:08:48 2281693
141 3,843 LSE 15:08:48 2281689
262 3,843 LSE 15:08:48 2281668
300 3,840 LSE 15:10:07 2285297
5 3,840 LSE 15:10:07 2285299
353 3,839 LSE 15:11:08 2288632
352 3,838 LSE 15:11:59 2290739
8 3,838 LSE 15:11:59 2290735
77 3,838 LSE 15:11:59 2290724
138 3,838 LSE 15:11:59 2290722
141 3,838 LSE 15:11:59 2290720
338 3,838 LSE 15:11:59 2290718
318 3,836 LSE 15:12:03 2291213
24 3,836 LSE 15:12:03 2291138
311 3,835 LSE 15:12:21 2292286
185 3,835 LSE 15:13:22 2294842
42 3,835 LSE 15:13:22 2294844
91 3,835 LSE 15:13:25 2295094
138 3,836 LSE 15:14:01 2296814
176 3,836 LSE 15:14:01 2296812
1 3,836 LSE 15:14:01 2296810
200 3,836 LSE 15:14:02 2296906
400 3,836 LSE 15:14:08 2297090
200 3,836 LSE 15:15:21 2300051
308 3,835 LSE 15:16:01 2301770
89 3,835 LSE 15:16:22 2302720
138 3,835 LSE 15:16:22 2302718
127 3,835 LSE 15:16:22 2302716
62 3,832 LSE 15:17:44 2305764
190 3,832 LSE 15:17:44 2305759
166 3,832 LSE 15:17:44 2305761
55 3,831 LSE 15:18:07 2306628
56 3,831 LSE 15:18:08 2306658
85 3,831 LSE 15:18:08 2306656
174 3,831 LSE 15:18:08 2306654
136 3,833 LSE 15:18:42 2307939
233 3,833 LSE 15:18:42 2307943
245 3,833 LSE 15:18:42 2307941
123 3,833 LSE 15:18:42 2307937
138 3,833 LSE 15:18:42 2307935
176 3,833 LSE 15:18:42 2307933
400 3,833 LSE 15:18:42 2307931
400 3,832 LSE 15:18:42 2307929
59 3,831 LSE 15:18:46 2308068
138 3,831 LSE 15:18:46 2308066
176 3,831 LSE 15:18:46 2308064
334 3,830 LSE 15:18:56 2308447
100 3,829 LSE 15:19:10 2309078
267 3,829 LSE 15:19:10 2309066
56 3,829 LSE 15:19:10 2309064
104 3,829 LSE 15:19:10 2309062
300 3,829 LSE 15:19:10 2309060
357 3,828 LSE 15:19:13 2309403
400 3,827 LSE 15:19:32 2309977
200 3,827 LSE 15:19:35 2310066
200 3,827 LSE 15:21:03 2313200
59 3,826 LSE 15:21:15 2313627
176 3,826 LSE 15:21:15 2313625
173 3,826 LSE 15:21:15 2313623
304 3,826 LSE 15:21:15 2313621
68 3,825 LSE 15:21:50 2314744
239 3,825 LSE 15:21:50 2314742
303 3,827 LSE 15:22:41 2316487
437 3,826 LSE 15:23:04 2317563
113 3,826 LSE 15:23:53 2319385
200 3,826 LSE 15:23:53 2319389
173 3,826 LSE 15:23:53 2319387
200 3,826 LSE 15:23:53 2319383
22 3,825 LSE 15:24:11 2322684
330 3,825 LSE 15:24:11 2322682
10 3,825 LSE 15:24:11 2322672
309 3,825 LSE 15:24:11 2322674
200 3,823 LSE 15:24:43 2324191
121 3,822 LSE 15:24:46 2324285
104 3,822 LSE 15:24:46 2324283
142 3,822 LSE 15:24:47 2324310
330 3,821 LSE 15:25:15 2326285
126 3,824 LSE 15:25:50 2328035
173 3,824 LSE 15:25:50 2328033
48 3,824 LSE 15:25:50 2328030
323 3,823 LSE 15:25:53 2328174
97 3,822 LSE 15:27:02 2331201
173 3,823 LSE 15:28:15 2334237
176 3,823 LSE 15:28:15 2334235
92 3,823 LSE 15:28:15 2334239
303 3,822 LSE 15:29:01 2335755
344 3,822 LSE 15:30:00 2338181
123 3,822 LSE 15:30:01 2338247
176 3,822 LSE 15:30:01 2338245
259 3,822 LSE 15:30:01 2338218
76 3,822 LSE 15:30:01 2338210
11 3,822 LSE 15:30:01 2338208
298 3,821 LSE 15:31:36 2341944
272 3,820 LSE 15:31:39 2342096
90 3,820 LSE 15:31:39 2342094
62 3,820 LSE 15:31:39 2342092
300 3,820 LSE 15:31:39 2342090
53 3,820 LSE 15:33:11 2346345
173 3,820 LSE 15:33:11 2346343
176 3,820 LSE 15:33:11 2346341
98 3,820 LSE 15:33:11 2346339
124 3,817 LSE 15:34:37 2349564
130 3,817 LSE 15:34:37 2349562
68 3,817 LSE 15:34:37 2349560
339 3,816 LSE 15:34:48 2350060
16 3,816 LSE 15:34:48 2350058
115 3,813 LSE 15:36:02 2353149
172 3,813 LSE 15:36:44 2354812
79 3,813 LSE 15:37:14 2356034
41 3,813 LSE 15:37:14 2356032
83 3,813 LSE 15:37:14 2356036
166 3,813 LSE 15:37:16 2356164
35 3,812 LSE 15:37:21 2356366
296 3,812 LSE 15:37:23 2356399
299 3,810 LSE 15:37:42 2357224
340 3,805 LSE 15:38:10 2358378
345 3,806 LSE 15:38:10 2358373
399 3,809 LSE 15:39:06 2360645
90 3,810 LSE 15:39:06 2360630
264 3,810 LSE 15:39:06 2360628
139 3,810 LSE 15:39:48 2361786
100 3,810 LSE 15:39:48 2361784
4 3,810 LSE 15:40:10 2362547
340 3,810 LSE 15:40:10 2362545
109 3,810 LSE 15:40:10 2362543
400 3,810 LSE 15:40:12 2362619
354 3,810 LSE 15:40:12 2362609
186 3,810 LSE 15:40:51 2364252
400 3,811 LSE 15:41:28 2365912
223 3,812 LSE 15:42:50 2368783
24 3,812 LSE 15:42:50 2368779
69 3,812 LSE 15:42:50 2368777
107 3,812 LSE 15:42:50 2368764
294 3,812 LSE 15:42:50 2368762
1 3,812 LSE 15:42:50 2368760
390 3,812 LSE 15:42:50 2368733
270 3,816 LSE 15:43:19 2369872
25 3,816 LSE 15:43:19 2369870
200 3,816 LSE 15:43:22 2369970
227 3,815 LSE 15:43:23 2370012
200 3,816 LSE 15:43:27 2370119
32 3,817 LSE 15:43:47 2370762
56 3,817 LSE 15:43:47 2370756
231 3,817 LSE 15:43:47 2370754
299 3,817 LSE 15:44:07 2371493
137 3,817 LSE 15:44:07 2371495
56 3,818 LSE 15:44:07 2371491
130 3,818 LSE 15:44:07 2371489
303 3,818 LSE 15:44:07 2371487
200 3,817 LSE 15:45:12 2373777
400 3,818 LSE 15:45:53 2375247
200 3,818 LSE 15:45:57 2375469
400 3,818 LSE 15:46:00 2375546
400 3,818 LSE 15:46:55 2377508
82 3,817 LSE 15:47:12 2378249
345 3,817 LSE 15:47:12 2378243
200 3,817 LSE 15:47:15 2378413
176 3,816 LSE 15:47:19 2378532
200 3,819 LSE 15:48:49 2381713
200 3,821 LSE 15:49:08 2382401
200 3,821 LSE 15:49:08 2382399
400 3,821 LSE 15:49:23 2383024
314 3,820 LSE 15:49:28 2383332
304 3,820 LSE 15:49:28 2383330
16 3,819 LSE 15:49:33 2383644
300 3,819 LSE 15:49:33 2383642
360 3,819 LSE 15:49:33 2383638
400 3,822 LSE 15:50:30 2385655
200 3,823 LSE 15:51:02 2386557
312 3,823 LSE 15:51:02 2386517
130 3,824 LSE 15:51:21 2387123
200 3,824 LSE 15:51:21 2387121
400 3,824 LSE 15:51:23 2387161
10 3,822 LSE 15:51:31 2387476
65 3,824 LSE 15:52:10 2388502
111 3,826 LSE 15:52:31 2389134
400 3,826 LSE 15:52:36 2389250
362 3,826 LSE 15:53:00 2389839
317 3,826 LSE 15:53:00 2389837
414 3,825 LSE 15:53:31 2390908
129 3,824 LSE 15:54:00 2391660
175 3,824 LSE 15:54:00 2391652
41 3,824 LSE 15:54:00 2391650
130 3,824 LSE 15:54:00 2391648
55 3,824 LSE 15:54:00 2391646
176 3,824 LSE 15:54:00 2391644
25 3,824 LSE 15:54:00 2391642
183 3,824 LSE 15:54:00 2391640
262 3,824 LSE 15:54:00 2391638
349 3,823 LSE 15:54:03 2391969
117 3,822 LSE 15:54:21 2392633
65 3,822 LSE 15:54:21 2392631
130 3,822 LSE 15:54:21 2392629
51 3,822 LSE 15:54:21 2392627
79 3,821 LSE 15:55:43 2395490
236 3,821 LSE 15:55:43 2395488
24 3,821 LSE 15:55:43 2395471
176 3,821 LSE 15:55:43 2395469
130 3,821 LSE 15:55:43 2395467
332 3,821 LSE 15:55:43 2395465
181 3,819 LSE 15:56:28 2397027
188 3,819 LSE 15:56:28 2397029
355 3,819 LSE 15:57:21 2398700
365 3,817 LSE 15:57:48 2399480
344 3,817 LSE 15:57:48 2399476
37 3,818 LSE 15:58:21 2400790
90 3,818 LSE 15:58:21 2400788
200 3,818 LSE 15:58:21 2400786
334 3,817 LSE 15:58:43 2401424
120 3,817 LSE 16:00:08 2407286
130 3,817 LSE 16:00:08 2407282
167 3,817 LSE 16:00:08 2407280
187 3,817 LSE 16:00:08 2407278
400 3,817 LSE 16:00:23 2408531
70 3,817 LSE 16:00:23 2408533
98 3,817 LSE 16:00:23 2408535
35 3,817 LSE 16:00:23 2408537
209 3,817 LSE 16:01:01 2411013
150 3,817 LSE 16:01:01 2411011
363 3,817 LSE 16:01:01 2411007
200 3,820 LSE 16:01:58 2412626
200 3,822 LSE 16:02:21 2413428
136 3,822 LSE 16:03:01 2414422
400 3,822 LSE 16:03:01 2414420
59 3,821 LSE 16:03:14 2414873
189 3,821 LSE 16:03:14 2414867
134 3,821 LSE 16:03:14 2414865
400 3,821 LSE 16:03:40 2415578
400 3,821 LSE 16:03:40 2415572
94 3,820 LSE 16:04:07 2416264
57 3,820 LSE 16:04:07 2416262
176 3,820 LSE 16:04:07 2416255
130 3,820 LSE 16:04:07 2416253
97 3,818 LSE 16:04:27 2416928
220 3,818 LSE 16:04:28 2416949
50 3,818 LSE 16:04:28 2416947
348 3,818 LSE 16:05:40 2420965
133 3,819 LSE 16:06:53 2423742
130 3,819 LSE 16:06:53 2423740
94 3,819 LSE 16:06:53 2423738
373 3,817 LSE 16:07:40 2424996
200 3,818 LSE 16:08:24 2426540
400 3,818 LSE 16:08:24 2426507
328 3,817 LSE 16:08:46 2427198
353 3,817 LSE 16:08:46 2427196
100 3,818 LSE 16:09:46 2429166
170 3,818 LSE 16:09:46 2429164
64 3,818 LSE 16:09:46 2429162
376 3,818 LSE 16:09:49 2429250
121 3,817 LSE 16:11:06 2431785
7 3,817 LSE 16:11:06 2431783
154 3,817 LSE 16:11:06 2431781
50 3,817 LSE 16:11:06 2431779
75 3,815 LSE 16:11:29 2432358
142 3,816 LSE 16:11:29 2432345
213 3,816 LSE 16:11:29 2432343
13 3,815 LSE 16:11:37 2432609
130 3,815 LSE 16:11:40 2432701
90 3,815 LSE 16:11:40 2432699
275 3,815 LSE 16:11:40 2432697
200 3,815 LSE 16:13:16 2435562
200 3,815 LSE 16:13:17 2435606
375 3,815 LSE 16:13:26 2435906
57 3,816 LSE 16:14:03 2436880
226 3,816 LSE 16:14:03 2436878
282 3,816 LSE 16:14:03 2436876
130 3,815 LSE 16:14:26 2437899
174 3,815 LSE 16:14:26 2437901
364 3,815 LSE 16:14:59 2438967
342 3,814 LSE 16:15:15 2439698
152 3,815 LSE 16:16:03 2441459
23 3,815 LSE 16:16:03 2441457
170 3,815 LSE 16:16:03 2441455
88 3,815 LSE 16:16:03 2441453
371 3,815 LSE 16:16:03 2441451
125 3,814 LSE 16:16:19 2442155
213 3,814 LSE 16:16:19 2442153
50 3,812 LSE 16:16:54 2443307
143 3,812 LSE 16:16:54 2443301
143 3,812 LSE 16:16:54 2443299
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
118 44.63 ISE 08:30:32 1573612
115 44.63 ISE 08:30:32 1573610
480 44.63 ISE 08:30:32 1573596
496 44.65 ISE 08:31:15 1574924
395 44.68 ISE 08:32:51 1578213
137 44.68 ISE 08:32:51 1578211
426 44.69 ISE 08:33:52 1580015
173 44.68 ISE 08:33:55 1580062
578 44.68 ISE 08:33:55 1580060
463 44.74 ISE 08:36:06 1584231
324 44.74 ISE 08:36:06 1584213
89 44.74 ISE 08:36:06 1584211
150 44.74 ISE 08:36:06 1584209
116 44.74 ISE 08:36:06 1584207
625 44.74 ISE 08:36:06 1584189
492 44.74 ISE 08:36:06 1584187
44 44.72 ISE 08:37:20 1586488
384 44.72 ISE 08:37:20 1586490
228 44.76 ISE 08:39:12 1590288
316 44.76 ISE 08:39:13 1590358
422 44.76 ISE 08:39:13 1590356
64 44.79 ISE 08:41:03 1593862
150 44.79 ISE 08:41:03 1593860
480 44.79 ISE 08:41:03 1593858
638 44.80 ISE 08:41:03 1593855
422 44.79 ISE 08:42:15 1596206
450 44.77 ISE 08:42:41 1597115
443 44.77 ISE 08:42:41 1597067
150 44.76 ISE 08:44:42 1601105
97 44.75 ISE 08:44:42 1601103
54 44.76 ISE 08:44:42 1601111
119 44.76 ISE 08:44:42 1601107
10 44.76 ISE 08:44:42 1601109
167 44.76 ISE 08:44:42 1601090
150 44.76 ISE 08:44:42 1601088
123 44.76 ISE 08:44:42 1601086
123 44.76 ISE 08:44:42 1601084
487 44.76 ISE 08:44:42 1601062
440 44.70 ISE 08:45:59 1603925
419 44.69 ISE 08:46:39 1605449
484 44.72 ISE 08:49:18 1610500
150 44.72 ISE 08:49:18 1610498
32 44.73 ISE 08:49:18 1610492
472 44.73 ISE 08:49:18 1610490
455 44.70 ISE 08:49:33 1611082
117 44.71 ISE 08:52:01 1616422
390 44.71 ISE 08:52:01 1616420
186 44.73 ISE 08:52:01 1616407
230 44.73 ISE 08:52:01 1616409
248 44.73 ISE 08:52:01 1616411
186 44.73 ISE 08:52:01 1616413
19 44.66 ISE 08:52:41 1617563
488 44.66 ISE 08:52:41 1617561
33 44.77 ISE 08:57:06 1627152
59 44.77 ISE 08:57:06 1627147
575 44.77 ISE 08:57:06 1627145
19 44.77 ISE 08:57:06 1627149
509 44.77 ISE 08:57:06 1627138
583 44.77 ISE 08:57:06 1627140
448 44.76 ISE 08:57:09 1627344
25 44.80 ISE 08:59:03 1631732
478 44.80 ISE 08:59:03 1631730
393 44.79 ISE 08:59:11 1632106
113 44.79 ISE 08:59:11 1632104
438 44.75 ISE 09:00:20 1634542
66 44.75 ISE 09:00:20 1634544
190 44.74 ISE 09:00:41 1635025
455 44.79 ISE 09:01:39 1636492
1 44.78 ISE 09:01:40 1636576
450 44.78 ISE 09:01:40 1636574
177 44.77 ISE 09:02:21 1637781
116 44.77 ISE 09:02:21 1637779
150 44.77 ISE 09:02:21 1637777
95 44.76 ISE 09:04:53 1641590
72 44.76 ISE 09:04:53 1641588
107 44.76 ISE 09:04:53 1641592
202 44.76 ISE 09:04:53 1641586
471 44.77 ISE 09:04:53 1641571
152 44.80 ISE 09:06:28 1643954
352 44.80 ISE 09:06:28 1643952
456 44.83 ISE 09:07:23 1645301
32 44.85 ISE 09:08:51 1662676
415 44.86 ISE 09:09:26 1664838
180 44.85 ISE 09:10:06 1666046
245 44.85 ISE 09:10:06 1666050
420 44.85 ISE 09:10:06 1666048
418 44.84 ISE 09:10:37 1666843
283 44.84 ISE 09:10:37 1666841
226 44.84 ISE 09:10:43 1666994
497 44.84 ISE 09:10:43 1666992
67 44.86 ISE 09:12:44 1669950
404 44.86 ISE 09:12:44 1669948
453 44.85 ISE 09:13:12 1670848
443 44.93 ISE 09:17:12 1678155
150 44.93 ISE 09:17:48 1679133
45 44.94 ISE 09:19:09 1681356
208 44.94 ISE 09:19:09 1681354
38 44.94 ISE 09:19:09 1681352
122 44.93 ISE 09:19:38 1682167
501 44.93 ISE 09:19:38 1682165
743 44.94 ISE 09:19:38 1682163
150 44.91 ISE 09:20:00 1682902
777 44.92 ISE 09:20:00 1682898
38 44.92 ISE 09:20:00 1682840
150 44.91 ISE 09:22:45 1687524
282 44.91 ISE 09:22:45 1687522
439 44.91 ISE 09:22:45 1687520
360 44.91 ISE 09:22:45 1687518
66 44.91 ISE 09:22:45 1687510
28 44.91 ISE 09:22:45 1687512
150 44.87 ISE 09:22:52 1687778
570 44.89 ISE 09:22:52 1687776
490 44.86 ISE 09:23:32 1688724
419 44.82 ISE 09:25:01 1690816
459 44.82 ISE 09:26:56 1693918
577 44.80 ISE 09:26:58 1694014
120 44.78 ISE 09:27:04 1694294
35 44.79 ISE 09:29:46 1698958
15 44.79 ISE 09:29:46 1698956
17 44.79 ISE 09:29:46 1698954
11 44.79 ISE 09:29:53 1699139
9 44.79 ISE 09:29:53 1699137
85 44.81 ISE 09:30:55 1701220
27 44.81 ISE 09:30:55 1701222
390 44.81 ISE 09:31:18 1701947
483 44.81 ISE 09:31:18 1701945
33 44.81 ISE 09:31:18 1701943
754 44.80 ISE 09:31:26 1702111
224 44.82 ISE 09:32:18 1703500
144 44.82 ISE 09:32:18 1703497
90 44.82 ISE 09:32:18 1703495
43 44.80 ISE 09:32:47 1704488
120 44.80 ISE 09:32:47 1704484
136 44.80 ISE 09:32:47 1704482
123 44.80 ISE 09:32:47 1704486
427 44.80 ISE 09:32:47 1704479
507 44.76 ISE 09:35:31 1709712
112 44.79 ISE 09:38:09 1714484
371 44.79 ISE 09:38:09 1714482
93 44.79 ISE 09:38:09 1714480
150 44.79 ISE 09:38:09 1714478
493 44.79 ISE 09:38:09 1714473
193 44.79 ISE 09:38:09 1714471
143 44.79 ISE 09:38:09 1714469
76 44.79 ISE 09:38:09 1714467
89 44.77 ISE 09:39:42 1717461
409 44.77 ISE 09:39:42 1717463
342 44.77 ISE 09:39:42 1717457
135 44.77 ISE 09:39:42 1717455
109 44.77 ISE 09:41:19 1721023
307 44.77 ISE 09:41:19 1721021
116 44.76 ISE 09:43:37 1725795
89 44.76 ISE 09:43:37 1725793
150 44.76 ISE 09:43:37 1725791
186 44.76 ISE 09:43:37 1725777
131 44.76 ISE 09:43:37 1725775
11 44.76 ISE 09:43:37 1725772
10 44.76 ISE 09:43:37 1725764
20 44.76 ISE 09:43:37 1725766
8 44.76 ISE 09:43:37 1725768
150 44.76 ISE 09:43:37 1725770
500 44.75 ISE 09:43:57 1726503
271 44.80 ISE 09:46:13 1730771
150 44.80 ISE 09:46:13 1730769
83 44.80 ISE 09:46:13 1730767
147 44.80 ISE 09:47:38 1733422
453 44.80 ISE 09:47:45 1733713
174 44.80 ISE 09:47:45 1733711
150 44.80 ISE 09:47:45 1733709
314 44.79 ISE 09:48:07 1734775
148 44.79 ISE 09:48:07 1734773
293 44.77 ISE 09:49:25 1737961
469 44.82 ISE 09:50:44 1744254
465 44.85 ISE 09:52:10 1746728
471 44.84 ISE 09:52:53 1748009
267 44.82 ISE 09:52:57 1748129
150 44.82 ISE 09:52:57 1748127
440 44.76 ISE 09:54:32 1750976
63 44.76 ISE 09:54:32 1750974
22 44.77 ISE 09:55:54 1753083
63 44.77 ISE 09:55:54 1753081
78 44.77 ISE 09:55:54 1753085
209 44.77 ISE 09:55:54 1753087
41 44.77 ISE 09:55:54 1753079
150 44.84 ISE 09:59:38 1758755
295 44.84 ISE 10:00:44 1763693
24 44.84 ISE 10:00:44 1763691
600 44.84 ISE 10:00:44 1763689
127 44.82 ISE 10:01:13 1764532
257 44.82 ISE 10:01:13 1764530
30 44.82 ISE 10:01:13 1764534
558 44.84 ISE 10:02:47 1767142
447 44.84 ISE 10:02:47 1767144
506 44.82 ISE 10:03:02 1767564
63 44.81 ISE 10:03:03 1767601
150 44.81 ISE 10:03:03 1767599
241 44.81 ISE 10:03:04 1767609
413 44.79 ISE 10:05:19 1771795
13 44.79 ISE 10:05:19 1771793
47 44.79 ISE 10:05:19 1771791
3 44.77 ISE 10:06:05 1772815
55 44.77 ISE 10:06:25 1773428
150 44.77 ISE 10:06:25 1773426
123 44.77 ISE 10:06:25 1773424
136 44.77 ISE 10:06:25 1773422
420 44.77 ISE 10:06:25 1773400
470 44.75 ISE 10:08:36 1776529
63 44.75 ISE 10:09:59 1778666
151 44.75 ISE 10:09:59 1778664
150 44.75 ISE 10:09:59 1778662
499 44.75 ISE 10:09:59 1778621
434 44.74 ISE 10:10:03 1778996
422 44.72 ISE 10:11:24 1781012
495 44.71 ISE 10:12:40 1782891
437 44.70 ISE 10:13:24 1783784
60 44.67 ISE 10:16:09 1788262
150 44.67 ISE 10:16:09 1788260
45 44.67 ISE 10:16:09 1788266
254 44.67 ISE 10:16:09 1788264
486 44.67 ISE 10:16:09 1788252
8 44.67 ISE 10:16:09 1788250
451 44.66 ISE 10:17:00 1789655
19 44.65 ISE 10:18:29 1791846
10 44.65 ISE 10:18:29 1791844
251 44.65 ISE 10:18:29 1791842
123 44.65 ISE 10:18:29 1791840
144 44.65 ISE 10:18:29 1791833
335 44.65 ISE 10:18:29 1791831
62 44.63 ISE 10:19:45 1793974
48 44.63 ISE 10:19:45 1793972
42 44.64 ISE 10:22:16 1797977
118 44.64 ISE 10:22:17 1798014
198 44.64 ISE 10:22:17 1798012
489 44.64 ISE 10:22:17 1798010
150 44.64 ISE 10:22:17 1798008
448 44.64 ISE 10:23:05 1799217
1 44.67 ISE 10:26:31 1804343
60 44.67 ISE 10:26:34 1804474
116 44.67 ISE 10:26:34 1804472
150 44.67 ISE 10:26:34 1804470
179 44.67 ISE 10:26:34 1804476
22 44.67 ISE 10:26:34 1804478
432 44.67 ISE 10:26:34 1804465
466 44.67 ISE 10:26:34 1804461
489 44.65 ISE 10:26:46 1804808
218 44.62 ISE 10:30:35 1817817
150 44.62 ISE 10:30:35 1817815
116 44.62 ISE 10:30:35 1817813
436 44.62 ISE 10:30:35 1817750
2 44.62 ISE 10:30:35 1817748
11 44.62 ISE 10:30:35 1817738
14 44.62 ISE 10:30:35 1817736
11 44.62 ISE 10:30:35 1817726
32 44.62 ISE 10:30:35 1817718
239 44.62 ISE 10:30:35 1817720
15 44.62 ISE 10:30:35 1817722
13 44.62 ISE 10:30:35 1817724
35 44.62 ISE 10:30:35 1817728
17 44.62 ISE 10:30:35 1817732
6 44.62 ISE 10:30:35 1817734
30 44.62 ISE 10:30:35 1817730
311 44.64 ISE 10:34:10 1835024
25 44.64 ISE 10:34:10 1835022
150 44.64 ISE 10:34:10 1835020
650 44.63 ISE 10:34:35 1837073
133 44.61 ISE 10:35:11 1839806
150 44.61 ISE 10:35:11 1839793
136 44.61 ISE 10:35:11 1839791
150 44.61 ISE 10:35:11 1839775
17 44.61 ISE 10:35:11 1839773
78 44.61 ISE 10:35:11 1839779
221 44.61 ISE 10:35:11 1839777
431 44.55 ISE 10:35:51 1842616
420 44.54 ISE 10:36:47 1847331
15 44.54 ISE 10:36:47 1847329
150 44.59 ISE 10:41:26 1868907
150 44.59 ISE 10:41:48 1870356
60 44.59 ISE 10:41:48 1870358
540 44.65 ISE 10:43:30 1878673
30 44.65 ISE 10:44:12 1882255
136 44.65 ISE 10:44:12 1882253
33 44.65 ISE 10:44:12 1882251
598 44.65 ISE 10:44:12 1882249
525 44.65 ISE 10:45:19 1887974
430 44.65 ISE 10:45:19 1887972
506 44.66 ISE 10:45:43 1889630
469 44.67 ISE 10:47:02 1896252
651 44.67 ISE 10:49:02 1906447
613 44.65 ISE 10:49:45 1910319
215 44.64 ISE 10:50:02 1912174
171 44.64 ISE 10:50:14 1913250
53 44.64 ISE 10:50:14 1913242
118 44.64 ISE 10:50:14 1913240
171 44.64 ISE 10:50:14 1913225
15 44.64 ISE 10:50:29 1914513
171 44.64 ISE 10:50:29 1914511
254 44.64 ISE 10:50:29 1914509
307 44.64 ISE 10:50:29 1914503
87 44.64 ISE 10:50:29 1914493
27 44.64 ISE 10:50:29 1914495
150 44.64 ISE 10:50:29 1914497
114 44.64 ISE 10:50:29 1914487
225 44.63 ISE 10:51:57 1921635
272 44.63 ISE 10:51:57 1921633
417 44.63 ISE 10:52:45 1925404
150 44.63 ISE 10:52:45 1925402
87 44.61 ISE 10:52:56 1926595
492 44.62 ISE 10:52:56 1926588
36 44.62 ISE 10:52:56 1926586
129 44.61 ISE 10:53:14 1927755
324 44.62 ISE 10:53:44 1930129
156 44.61 ISE 10:53:53 1930600
170 44.61 ISE 10:53:53 1930598
159 44.61 ISE 10:53:59 1931012
318 44.61 ISE 10:53:59 1931008
496 44.61 ISE 10:54:33 1934041
44 44.60 ISE 10:54:57 1935611
395 44.60 ISE 10:54:59 1935791
216 44.59 ISE 10:55:29 1938395
113 44.59 ISE 10:55:29 1938381
80 44.59 ISE 10:55:44 1939710
115 44.58 ISE 10:56:29 1944435
385 44.58 ISE 10:56:31 1944750
44 44.57 ISE 10:57:05 1948788
272 44.57 ISE 10:57:05 1948786
137 44.57 ISE 10:57:05 1948784
170 44.57 ISE 10:57:05 1948780
314 44.57 ISE 10:57:05 1948778
362 44.57 ISE 10:57:59 1956829
150 44.56 ISE 10:58:54 1959481
451 44.56 ISE 10:58:54 1959476
89 44.60 ISE 11:00:41 1961995
156 44.61 ISE 11:01:43 1962802
282 44.61 ISE 11:01:43 1962800
39 44.61 ISE 11:01:43 1962798
35 44.61 ISE 11:02:07 1963095
62 44.61 ISE 11:02:07 1963093
60 44.61 ISE 11:02:07 1963091
277 44.61 ISE 11:02:07 1963089
150 44.61 ISE 11:02:07 1963087
101 44.61 ISE 11:02:07 1963079
23 44.61 ISE 11:02:07 1963081
583 44.61 ISE 11:02:07 1963077
150 44.58 ISE 11:03:51 1964589
141 44.58 ISE 11:03:51 1964591
171 44.58 ISE 11:03:51 1964593
141 44.59 ISE 11:03:51 1964595
20 44.59 ISE 11:03:51 1964597
476 44.60 ISE 11:03:51 1964583
1 44.56 ISE 11:03:58 1964676
415 44.56 ISE 11:03:58 1964674
108 44.54 ISE 11:05:42 1966304
99 44.54 ISE 11:05:42 1966300
150 44.54 ISE 11:05:42 1966298
141 44.54 ISE 11:05:42 1966296
410 44.54 ISE 11:05:42 1966289
126 44.52 ISE 11:08:05 1968465
293 44.52 ISE 11:08:05 1968463
241 44.55 ISE 11:11:16 1971480
133 44.55 ISE 11:11:16 1971478
150 44.55 ISE 11:11:16 1971476
121 44.56 ISE 11:11:16 1971472
26 44.56 ISE 11:11:16 1971470
499 44.56 ISE 11:11:16 1971468
479 44.56 ISE 11:11:16 1971466
467 44.54 ISE 11:12:12 1972174
493 44.52 ISE 11:14:13 1973961
114 44.53 ISE 11:15:31 1974964
152 44.53 ISE 11:15:46 1975163
58 44.53 ISE 11:16:03 1975402
427 44.53 ISE 11:16:32 1975749
105 44.53 ISE 11:16:32 1975747
676 44.57 ISE 11:20:44 1979348
420 44.57 ISE 11:20:44 1979346
556 44.55 ISE 11:21:48 1980627
56 44.55 ISE 11:21:48 1980623
150 44.55 ISE 11:21:48 1980617
220 44.55 ISE 11:21:48 1980619
188 44.55 ISE 11:21:48 1980621
92 44.56 ISE 11:23:50 1982581
450 44.56 ISE 11:23:50 1982579
423 44.56 ISE 11:23:50 1982572
133 44.58 ISE 11:29:10 1986700
150 44.58 ISE 11:29:10 1986698
151 44.58 ISE 11:29:10 1986702
294 44.58 ISE 11:29:10 1986693
150 44.58 ISE 11:29:10 1986691
150 44.57 ISE 11:29:28 1986961
741 44.57 ISE 11:29:28 1986959
108 44.59 ISE 11:32:59 1989907
320 44.59 ISE 11:32:59 1989905
280 44.59 ISE 11:32:59 1989903
463 44.59 ISE 11:32:59 1989901
95 44.62 ISE 11:35:15 1991741
150 44.62 ISE 11:35:15 1991743
640 44.60 ISE 11:35:52 1992306
490 44.61 ISE 11:35:52 1992297
477 44.61 ISE 11:35:52 1992295
480 44.61 ISE 11:37:19 1993401
150 44.69 ISE 11:41:52 1997225
24 44.69 ISE 11:41:52 1997223
124 44.68 ISE 11:42:27 1997755
140 44.68 ISE 11:42:27 1997753
140 44.68 ISE 11:42:27 1997751
141 44.68 ISE 11:42:27 1997749
150 44.68 ISE 11:42:27 1997747
335 44.69 ISE 11:42:27 1997743
687 44.69 ISE 11:42:27 1997745
36 44.70 ISE 11:46:19 2000622
750 44.70 ISE 11:46:19 2000620
63 44.68 ISE 11:46:51 2001199
134 44.68 ISE 11:47:11 2001447
150 44.68 ISE 11:47:11 2001449
252 44.68 ISE 11:47:11 2001451
1 44.68 ISE 11:47:11 2001453
553 44.68 ISE 11:47:11 2001444
134 44.70 ISE 11:52:03 2005928
150 44.70 ISE 11:52:03 2005926
146 44.70 ISE 11:52:03 2005924
306 44.69 ISE 11:52:57 2006663
19 44.69 ISE 11:52:57 2006661
150 44.69 ISE 11:52:57 2006659
414 44.69 ISE 11:52:57 2006657
150 44.69 ISE 11:54:57 2007988
29 44.69 ISE 11:54:57 2007986
301 44.70 ISE 11:56:01 2008950
117 44.70 ISE 11:56:01 2008948
258 44.70 ISE 11:57:01 2009932
150 44.70 ISE 11:57:01 2009930
27 44.70 ISE 11:57:01 2009928
118 44.70 ISE 11:57:01 2009926
3 44.70 ISE 11:57:01 2009924
355 44.69 ISE 11:57:12 2010147
456 44.69 ISE 11:57:12 2010145
210 44.69 ISE 11:57:12 2010149
273 44.68 ISE 11:57:13 2010181
117 44.68 ISE 11:57:13 2010179
150 44.68 ISE 11:57:13 2010177
296 44.66 ISE 11:59:41 2012293
150 44.66 ISE 11:59:41 2012291
171 44.70 ISE 12:02:00 2013982
239 44.70 ISE 12:02:00 2013978
123 44.70 ISE 12:02:00 2013980
150 44.70 ISE 12:02:00 2013984
34 44.70 ISE 12:02:00 2013986
345 44.69 ISE 12:02:23 2014679
150 44.69 ISE 12:02:23 2014677
566 44.67 ISE 12:02:55 2015309
587 44.72 ISE 12:05:15 2017666
461 44.71 ISE 12:06:06 2018380
579 44.70 ISE 12:06:35 2018812
475 44.72 ISE 12:09:04 2020600
150 44.75 ISE 12:12:18 2023228
45 44.75 ISE 12:12:18 2023226
600 44.75 ISE 12:12:18 2023224
260 44.75 ISE 12:12:18 2023217
150 44.75 ISE 12:12:18 2023215
146 44.81 ISE 12:16:18 2026407
486 44.81 ISE 12:16:27 2026545
150 44.83 ISE 12:17:12 2027019
150 44.83 ISE 12:17:42 2027369
272 44.85 ISE 12:18:39 2028085
150 44.85 ISE 12:18:39 2028083
135 44.85 ISE 12:18:39 2028079
150 44.85 ISE 12:18:39 2028081
145 44.84 ISE 12:19:06 2028558
150 44.84 ISE 12:19:06 2028556
163 44.84 ISE 12:19:06 2028554
590 44.84 ISE 12:19:06 2028552
150 44.84 ISE 12:22:09 2030984
462 44.83 ISE 12:23:03 2031724
486 44.83 ISE 12:23:03 2031726
129 44.82 ISE 12:24:19 2032729
674 44.82 ISE 12:24:19 2032727
415 44.82 ISE 12:24:22 2032757
163 44.80 ISE 12:24:41 2032987
150 44.80 ISE 12:24:41 2032985
171 44.80 ISE 12:24:41 2032983
508 44.80 ISE 12:24:41 2032958
150 44.80 ISE 12:31:43 2038887
450 44.80 ISE 12:32:04 2039187
38 44.80 ISE 12:32:04 2039189
118 44.81 ISE 12:33:34 2040322
518 44.81 ISE 12:34:29 2041040
150 44.81 ISE 12:34:29 2041038
150 44.81 ISE 12:34:29 2041036
400 44.81 ISE 12:34:29 2041024
465 44.81 ISE 12:34:29 2041022
200 44.81 ISE 12:34:29 2041020
60 44.81 ISE 12:34:29 2041018
286 44.80 ISE 12:38:22 2045179
438 44.80 ISE 12:38:22 2045177
60 44.80 ISE 12:38:22 2045181
162 44.80 ISE 12:38:22 2045183
484 44.78 ISE 12:38:38 2045547
432 44.78 ISE 12:38:38 2045545
133 44.78 ISE 12:38:38 2045541
487 44.75 ISE 12:44:45 2050842
395 44.75 ISE 12:44:45 2050844
85 44.75 ISE 12:44:45 2050846
151 44.75 ISE 12:44:45 2050775
25 44.75 ISE 12:44:45 2050773
223 44.75 ISE 12:46:07 2052164
429 44.75 ISE 12:46:23 2052481
268 44.75 ISE 12:46:23 2052479
459 44.75 ISE 12:46:52 2052799
80 44.74 ISE 12:47:22 2053240
142 44.74 ISE 12:47:27 2053297
93 44.74 ISE 12:47:50 2053549
127 44.74 ISE 12:48:24 2054083
67 44.73 ISE 12:50:32 2056200
388 44.73 ISE 12:50:32 2056198
489 44.72 ISE 12:51:47 2057333
150 44.74 ISE 12:53:56 2059358
11 44.74 ISE 12:54:44 2060099
424 44.74 ISE 12:55:26 2060805
220 44.74 ISE 12:55:26 2060803
150 44.74 ISE 12:55:26 2060801
150 44.74 ISE 12:57:16 2062341
135 44.74 ISE 12:59:16 2064309
36 44.74 ISE 12:59:27 2064529
339 44.75 ISE 13:01:11 2066449
134 44.75 ISE 13:01:11 2066447
464 44.75 ISE 13:01:11 2066445
214 44.75 ISE 13:01:11 2066438
59 44.75 ISE 13:01:11 2066436
96 44.75 ISE 13:02:53 2068378
178 44.75 ISE 13:02:53 2068376
240 44.75 ISE 13:02:53 2068374
70 44.75 ISE 13:02:54 2068423
123 44.75 ISE 13:02:54 2068421
698 44.75 ISE 13:02:54 2068425
67 44.73 ISE 13:04:21 2069870
443 44.73 ISE 13:04:21 2069868
478 44.74 ISE 13:04:21 2069862
496 44.72 ISE 13:05:58 2071371
455 44.71 ISE 13:06:16 2071718
150 44.70 ISE 13:07:11 2072742
171 44.70 ISE 13:07:11 2072744
124 44.70 ISE 13:07:11 2072746
40 44.70 ISE 13:07:11 2072748
457 44.70 ISE 13:10:05 2075560
532 44.70 ISE 13:11:36 2076900
248 44.69 ISE 13:13:00 2078276
241 44.69 ISE 13:13:00 2078274
503 44.74 ISE 13:14:37 2079759
277 44.74 ISE 13:16:02 2081301
45 44.74 ISE 13:16:02 2081305
150 44.74 ISE 13:16:02 2081303
171 44.73 ISE 13:16:28 2081939
136 44.73 ISE 13:16:28 2081937
171 44.73 ISE 13:16:28 2081935
548 44.73 ISE 13:16:28 2081920
180 44.73 ISE 13:18:29 2083867
254 44.73 ISE 13:18:29 2083865
477 44.72 ISE 13:18:30 2083996
235 44.70 ISE 13:21:13 2086649
57 44.75 ISE 13:23:08 2088422
308 44.74 ISE 13:23:53 2089060
119 44.74 ISE 13:23:53 2089058
119 44.74 ISE 13:23:53 2089056
120 44.74 ISE 13:23:53 2089054
114 44.74 ISE 13:23:53 2089052
496 44.74 ISE 13:23:53 2089018
486 44.74 ISE 13:23:53 2089016
425 44.73 ISE 13:24:35 2089743
502 44.76 ISE 13:27:46 2093069
454 44.76 ISE 13:27:46 2093071
303 44.75 ISE 13:29:06 2094382
150 44.75 ISE 13:29:06 2094380
413 44.76 ISE 13:31:24 2097336
171 44.76 ISE 13:31:24 2097334
472 44.76 ISE 13:31:24 2097332
128 44.76 ISE 13:31:24 2097330
473 44.77 ISE 13:33:05 2099397
266 44.77 ISE 13:33:05 2099399
97 44.77 ISE 13:33:05 2099403
150 44.77 ISE 13:33:05 2099401
409 44.77 ISE 13:33:05 2099405
327 44.75 ISE 13:33:09 2099654
150 44.75 ISE 13:33:09 2099646
446 44.75 ISE 13:33:09 2099615
482 44.75 ISE 13:33:09 2099586
84 44.75 ISE 13:33:09 2099584
24 44.78 ISE 13:34:25 2101323
78 44.78 ISE 13:34:25 2101325
334 44.80 ISE 13:35:57 2103089
134 44.80 ISE 13:35:57 2103087
466 44.80 ISE 13:35:57 2103085
742 44.79 ISE 13:35:58 2103229
342 44.78 ISE 13:36:52 2104289
145 44.78 ISE 13:36:52 2104287
200 44.78 ISE 13:37:53 2105346
212 44.78 ISE 13:37:53 2105348
291 44.76 ISE 13:38:30 2106036
33 44.76 ISE 13:38:30 2106034
55 44.76 ISE 13:38:30 2106032
106 44.76 ISE 13:38:30 2106030
451 44.76 ISE 13:38:30 2106018
60 44.76 ISE 13:38:30 2106020
461 44.75 ISE 13:39:20 2107191
171 44.77 ISE 13:43:28 2111794
150 44.77 ISE 13:43:28 2111790
60 44.77 ISE 13:43:28 2111788
150 44.77 ISE 13:43:28 2111786
424 44.76 ISE 13:43:53 2112431
54 44.76 ISE 13:43:53 2112429
219 44.76 ISE 13:43:53 2112427
350 44.76 ISE 13:43:53 2112425
230 44.75 ISE 13:44:15 2112876
124 44.75 ISE 13:44:15 2112874
137 44.75 ISE 13:44:15 2112872
505 44.74 ISE 13:45:13 2113625
470 44.73 ISE 13:45:54 2114511
115 44.73 ISE 13:47:17 2116260
374 44.73 ISE 13:47:29 2116613
498 44.73 ISE 13:47:29 2116611
477 44.72 ISE 13:47:59 2117233
69 44.70 ISE 13:48:42 2117990
228 44.70 ISE 13:48:42 2117988
102 44.70 ISE 13:48:42 2117986
57 44.70 ISE 13:48:42 2117984
204 44.68 ISE 13:50:03 2119730
121 44.68 ISE 13:50:03 2119722
364 44.68 ISE 13:50:03 2119720
45 44.67 ISE 13:51:16 2121120
25 44.67 ISE 13:51:16 2121122
423 44.67 ISE 13:51:19 2121196
500 44.67 ISE 13:52:33 2122503
444 44.67 ISE 13:52:33 2122487
36 44.67 ISE 13:52:33 2122484
443 44.66 ISE 13:55:01 2125279
116 44.69 ISE 13:57:12 2127941
79 44.69 ISE 13:57:12 2127939
116 44.69 ISE 13:57:12 2127943
264 44.69 ISE 13:57:12 2127945
444 44.69 ISE 13:57:12 2127935
487 44.69 ISE 13:57:12 2127937
221 44.68 ISE 13:58:08 2128985
271 44.68 ISE 13:58:08 2128983
400 44.68 ISE 13:58:08 2128978
9 44.68 ISE 13:58:08 2128976
37 44.67 ISE 14:00:02 2131728
247 44.67 ISE 14:00:02 2131726
150 44.67 ISE 14:00:02 2131724
204 44.67 ISE 14:00:02 2131708
150 44.67 ISE 14:00:02 2131706
8 44.67 ISE 14:00:02 2131704
124 44.67 ISE 14:00:02 2131710
127 44.66 ISE 14:03:29 2136077
35 44.66 ISE 14:03:45 2136374
256 44.66 ISE 14:04:06 2136810
119 44.66 ISE 14:04:06 2136808
150 44.66 ISE 14:04:06 2136806
329 44.66 ISE 14:04:06 2136802
10 44.66 ISE 14:04:06 2136796
128 44.66 ISE 14:04:06 2136798
587 44.66 ISE 14:04:06 2136794
452 44.65 ISE 14:04:35 2137433
487 44.62 ISE 14:05:43 2138843
498 44.64 ISE 14:07:57 2141367
116 44.63 ISE 14:08:22 2141955
560 44.63 ISE 14:08:22 2141948
330 44.62 ISE 14:08:31 2142199
92 44.62 ISE 14:08:31 2142192
12 44.62 ISE 14:08:31 2142190
10 44.62 ISE 14:08:31 2142194
14 44.62 ISE 14:08:31 2142188
18 44.62 ISE 14:08:31 2142186
571 44.63 ISE 14:11:42 2146408
150 44.63 ISE 14:12:41 2147559
123 44.63 ISE 14:12:41 2147557
120 44.63 ISE 14:12:41 2147561
150 44.63 ISE 14:12:41 2147543
244 44.63 ISE 14:12:41 2147541
179 44.63 ISE 14:12:41 2147545
530 44.63 ISE 14:12:41 2147534
459 44.63 ISE 14:15:04 2151071
448 44.62 ISE 14:15:05 2151081
481 44.61 ISE 14:15:17 2151392
456 44.59 ISE 14:16:57 2153453
167 44.58 ISE 14:17:06 2153649
25 44.58 ISE 14:17:07 2153685
249 44.58 ISE 14:17:07 2153682
348 44.61 ISE 14:18:43 2156157
158 44.61 ISE 14:18:50 2156390
147 44.64 ISE 14:21:41 2160651
37 44.65 ISE 14:22:40 2162002
219 44.65 ISE 14:22:40 2162000
199 44.65 ISE 14:22:40 2161998
150 44.65 ISE 14:22:40 2161996
409 44.65 ISE 14:22:44 2162057
297 44.66 ISE 14:24:05 2163679
116 44.66 ISE 14:24:07 2163726
575 44.66 ISE 14:24:07 2163728
487 44.66 ISE 14:24:07 2163730
413 44.66 ISE 14:25:02 2165133
150 44.70 ISE 14:27:27 2168837
99 44.70 ISE 14:27:57 2169578
71 44.70 ISE 14:27:57 2169576
60 44.70 ISE 14:27:57 2169574
150 44.70 ISE 14:27:57 2169572
123 44.70 ISE 14:27:57 2169570
472 44.69 ISE 14:27:57 2169568
312 44.69 ISE 14:27:57 2169566
159 44.70 ISE 14:27:57 2169564
412 44.70 ISE 14:27:57 2169562
150 44.70 ISE 14:27:57 2169560
350 44.70 ISE 14:29:05 2171360
441 44.70 ISE 14:29:12 2171606
159 44.70 ISE 14:29:12 2171604
474 44.72 ISE 14:30:32 2177831
419 44.72 ISE 14:30:32 2177833
443 44.73 ISE 14:30:57 2178837
153 44.72 ISE 14:30:59 2178924
290 44.72 ISE 14:30:59 2178922
698 44.71 ISE 14:31:00 2178991
342 44.70 ISE 14:31:06 2179311
150 44.70 ISE 14:31:06 2179309
464 44.69 ISE 14:31:39 2180882
261 44.69 ISE 14:31:48 2181270
150 44.69 ISE 14:31:48 2181267
558 44.68 ISE 14:31:51 2181424
267 44.70 ISE 14:32:33 2183790
206 44.70 ISE 14:32:33 2183788
116 44.68 ISE 14:33:08 2185284
245 44.68 ISE 14:33:08 2185281
26 44.68 ISE 14:33:08 2185278
453 44.68 ISE 14:33:08 2185276
468 44.68 ISE 14:33:08 2185274
168 44.68 ISE 14:33:08 2185272
10 44.67 ISE 14:33:26 2186096
150 44.67 ISE 14:33:26 2186098
177 44.67 ISE 14:33:27 2186112
176 44.67 ISE 14:33:35 2186487
13 44.67 ISE 14:33:35 2186485
137 44.67 ISE 14:33:35 2186481
113 44.67 ISE 14:33:36 2186504
44 44.67 ISE 14:33:36 2186502
157 44.67 ISE 14:33:36 2186500
125 44.67 ISE 14:33:36 2186498
248 44.66 ISE 14:33:43 2186798
11 44.66 ISE 14:33:43 2186781
21 44.66 ISE 14:33:43 2186775
150 44.66 ISE 14:33:43 2186755
353 44.67 ISE 14:33:43 2186744
441 44.62 ISE 14:34:16 2188473
104 44.67 ISE 14:35:46 2192271
92 44.67 ISE 14:35:46 2192269
360 44.67 ISE 14:35:46 2192267
215 44.67 ISE 14:35:47 2192283
150 44.68 ISE 14:35:47 2192277
123 44.68 ISE 14:35:47 2192273
239 44.68 ISE 14:35:47 2192279
15 44.68 ISE 14:35:47 2192281
128 44.68 ISE 14:35:47 2192275
133 44.66 ISE 14:35:56 2192577
123 44.66 ISE 14:35:56 2192575
150 44.66 ISE 14:35:56 2192573
128 44.66 ISE 14:35:56 2192571
657 44.66 ISE 14:35:56 2192567
450 44.64 ISE 14:36:17 2193384
294 44.69 ISE 14:38:11 2198100
432 44.69 ISE 14:38:11 2198098
513 44.69 ISE 14:38:16 2198245
314 44.69 ISE 14:38:16 2198243
155 44.68 ISE 14:38:56 2199746
2 44.70 ISE 14:39:34 2201214
24 44.70 ISE 14:39:35 2201252
2 44.70 ISE 14:39:35 2201249
150 44.72 ISE 14:39:46 2201834
34 44.72 ISE 14:39:46 2201832
45 44.72 ISE 14:39:46 2201824
150 44.72 ISE 14:39:46 2201826
191 44.72 ISE 14:39:46 2201828
490 44.76 ISE 14:40:06 2202587
210 44.74 ISE 14:40:12 2202879
424 44.75 ISE 14:40:12 2202815
434 44.75 ISE 14:40:12 2202813
222 44.74 ISE 14:40:15 2202989
82 44.74 ISE 14:40:15 2202991
367 44.74 ISE 14:40:22 2203247
378 44.74 ISE 14:41:45 2206696
73 44.74 ISE 14:41:45 2206694
77 44.74 ISE 14:41:45 2206692
374 44.74 ISE 14:41:45 2206690
747 44.73 ISE 14:41:59 2207158
67 44.71 ISE 14:42:16 2208251
88 44.71 ISE 14:42:16 2208215
16 44.71 ISE 14:42:16 2208210
98 44.71 ISE 14:42:16 2208212
72 44.71 ISE 14:42:58 2209764
276 44.71 ISE 14:42:58 2209762
404 44.71 ISE 14:42:58 2209760
350 44.70 ISE 14:43:17 2210490
150 44.70 ISE 14:43:17 2210488
283 44.70 ISE 14:43:17 2210484
150 44.70 ISE 14:43:17 2210482
125 44.70 ISE 14:43:17 2210480
29 44.67 ISE 14:44:10 2212291
147 44.70 ISE 14:45:04 2214298
150 44.70 ISE 14:45:12 2214769
150 44.70 ISE 14:45:12 2214765
520 44.69 ISE 14:45:29 2215468
30 44.69 ISE 14:45:29 2215466
393 44.69 ISE 14:45:29 2215464
453 44.70 ISE 14:45:49 2216469
413 44.70 ISE 14:45:49 2216465
137 44.69 ISE 14:45:51 2216553
163 44.69 ISE 14:45:58 2216986
150 44.69 ISE 14:45:58 2216984
116 44.69 ISE 14:45:58 2216982
369 44.69 ISE 14:45:58 2216967
150 44.63 ISE 14:47:00 2220851
3 44.63 ISE 14:47:03 2221136
89 44.63 ISE 14:47:03 2221130
88 44.63 ISE 14:47:03 2221122
300 44.63 ISE 14:47:03 2221125
17 44.63 ISE 14:47:03 2221088
482 44.63 ISE 14:47:03 2221085
118 44.63 ISE 14:47:03 2221083
190 44.63 ISE 14:47:03 2221072
448 44.62 ISE 14:48:07 2224635
150 44.61 ISE 14:48:08 2224685
285 44.61 ISE 14:48:18 2225172
123 44.61 ISE 14:48:18 2225170
315 44.61 ISE 14:48:18 2225166
150 44.59 ISE 14:49:53 2229694
129 44.59 ISE 14:49:53 2229690
83 44.59 ISE 14:49:53 2229692
351 44.59 ISE 14:50:07 2230325
105 44.59 ISE 14:50:07 2230321
18 44.59 ISE 14:50:07 2230319
64 44.59 ISE 14:50:07 2230317
459 44.61 ISE 14:50:49 2232382
273 44.64 ISE 14:51:57 2235087
150 44.64 ISE 14:51:57 2235085
150 44.64 ISE 14:51:57 2235066
116 44.64 ISE 14:51:58 2235118
116 44.64 ISE 14:51:58 2235116
156 44.63 ISE 14:52:00 2235258
248 44.63 ISE 14:52:00 2235256
150 44.63 ISE 14:52:00 2235254
40 44.62 ISE 14:52:12 2235796
308 44.62 ISE 14:52:12 2235800
75 44.62 ISE 14:52:12 2235798
135 44.61 ISE 14:52:14 2235931
40 44.61 ISE 14:52:16 2236102
150 44.61 ISE 14:52:16 2236092
185 44.61 ISE 14:52:16 2236094
140 44.60 ISE 14:52:35 2236919
360 44.60 ISE 14:52:35 2236917
155 44.57 ISE 14:53:05 2238098
326 44.56 ISE 14:53:18 2238544
150 44.56 ISE 14:53:18 2238542
96 44.53 ISE 14:54:06 2240462
91 44.53 ISE 14:54:06 2240460
150 44.53 ISE 14:54:06 2240456
143 44.53 ISE 14:54:06 2240458
445 44.52 ISE 14:54:31 2241591
123 44.55 ISE 14:56:08 2245750
135 44.55 ISE 14:56:08 2245752
251 44.55 ISE 14:56:08 2245754
4 44.55 ISE 14:56:08 2245731
430 44.55 ISE 14:56:08 2245721
448 44.55 ISE 14:56:08 2245713
128 44.56 ISE 14:56:08 2245702
150 44.56 ISE 14:56:08 2245700
252 44.53 ISE 14:56:51 2247616
90 44.53 ISE 14:56:51 2247610
136 44.53 ISE 14:56:51 2247607
35 44.54 ISE 14:57:22 2249053
245 44.54 ISE 14:57:22 2249051
150 44.54 ISE 14:57:22 2249049
8 44.54 ISE 14:57:23 2249087
34 44.54 ISE 14:57:23 2249085
150 44.53 ISE 14:58:55 2252819
263 44.53 ISE 14:58:55 2252821
111 44.52 ISE 14:59:45 2255017
600 44.52 ISE 14:59:45 2255014
214 44.51 ISE 14:59:59 2255896
7 44.50 ISE 15:00:00 2256475
84 44.50 ISE 15:00:00 2256473
446 44.50 ISE 15:00:00 2256471
454 44.51 ISE 15:00:00 2255903
150 44.49 ISE 15:00:01 2257164
292 44.49 ISE 15:00:01 2257167
369 44.49 ISE 15:00:42 2260464
132 44.49 ISE 15:00:43 2260469
102 44.50 ISE 15:01:35 2263477
95 44.50 ISE 15:01:35 2263475
365 44.50 ISE 15:01:59 2264480
99 44.50 ISE 15:01:59 2264478
254 44.50 ISE 15:01:59 2264476
82 44.50 ISE 15:02:30 2265810
307 44.50 ISE 15:02:30 2265808
42 44.50 ISE 15:02:33 2266204
108 44.50 ISE 15:02:33 2266202
40 44.50 ISE 15:02:34 2266263
11 44.50 ISE 15:02:34 2266261
399 44.50 ISE 15:02:34 2266259
300 44.49 ISE 15:03:17 2267962
150 44.49 ISE 15:03:17 2267960
152 44.52 ISE 15:04:26 2270907
214 44.52 ISE 15:04:26 2270905
150 44.52 ISE 15:04:26 2270899
348 44.52 ISE 15:04:26 2270901
72 44.52 ISE 15:04:26 2270903
90 44.54 ISE 15:05:07 2272483
418 44.54 ISE 15:05:13 2272753
432 44.54 ISE 15:05:13 2272751
647 44.56 ISE 15:06:00 2274600
452 44.55 ISE 15:06:13 2275010
37 44.55 ISE 15:06:13 2275012
461 44.55 ISE 15:06:13 2275008
556 44.54 ISE 15:06:21 2275536
193 44.53 ISE 15:06:34 2276200
86 44.53 ISE 15:06:34 2276198
57 44.53 ISE 15:06:34 2276196
381 44.53 ISE 15:06:34 2276185
130 44.53 ISE 15:06:40 2276427
11 44.55 ISE 15:08:03 2279990
166 44.55 ISE 15:08:03 2279988
201 44.55 ISE 15:08:05 2280153
128 44.55 ISE 15:08:05 2280151
123 44.55 ISE 15:08:05 2280149
275 44.55 ISE 15:08:05 2280141
504 44.55 ISE 15:08:05 2280145
3 44.55 ISE 15:08:05 2280143
12 44.55 ISE 15:08:05 2280139
1 44.52 ISE 15:09:04 2282445
382 44.52 ISE 15:09:04 2282443
103 44.52 ISE 15:09:04 2282441
90 44.52 ISE 15:09:04 2282439
87 44.51 ISE 15:09:12 2282729
92 44.51 ISE 15:09:12 2282731
288 44.51 ISE 15:09:12 2282727
94 44.51 ISE 15:09:26 2283400
166 44.51 ISE 15:09:36 2284009
205 44.51 ISE 15:09:36 2284007
108 44.50 ISE 15:10:48 2287514
145 44.50 ISE 15:10:48 2287512
91 44.50 ISE 15:10:48 2287510
144 44.49 ISE 15:10:49 2287887
262 44.49 ISE 15:10:49 2287877
21 44.49 ISE 15:10:49 2287786
64 44.50 ISE 15:10:49 2287678
528 44.50 ISE 15:10:49 2287676
150 44.48 ISE 15:11:59 2290730
438 44.48 ISE 15:11:59 2290716
491 44.46 ISE 15:12:03 2290995
470 44.44 ISE 15:12:16 2291902
482 44.44 ISE 15:14:38 2298400
338 44.44 ISE 15:14:38 2298398
118 44.44 ISE 15:14:38 2298396
485 44.44 ISE 15:15:10 2299731
284 44.44 ISE 15:16:18 2302508
152 44.44 ISE 15:16:18 2302506
311 44.44 ISE 15:16:18 2302504
150 44.44 ISE 15:16:18 2302502
874 44.43 ISE 15:16:31 2303201
2 44.43 ISE 15:16:31 2303199
105 44.42 ISE 15:16:53 2303913
80 44.42 ISE 15:16:53 2303921
141 44.42 ISE 15:16:53 2303919
71 44.42 ISE 15:16:53 2303917
18 44.42 ISE 15:16:53 2303923
36 44.42 ISE 15:16:53 2303925
132 44.42 ISE 15:16:53 2303927
82 44.42 ISE 15:17:47 2305851
84 44.42 ISE 15:17:47 2305831
39 44.42 ISE 15:17:51 2305973
80 44.42 ISE 15:17:59 2306222
208 44.41 ISE 15:18:07 2306630
163 44.41 ISE 15:18:07 2306615
161 44.41 ISE 15:18:07 2306613
186 44.42 ISE 15:18:07 2306539
468 44.42 ISE 15:18:07 2306541
412 44.41 ISE 15:18:08 2306646
49 44.41 ISE 15:18:08 2306644
430 44.41 ISE 15:18:42 2307956
282 44.39 ISE 15:18:59 2308512
150 44.39 ISE 15:18:59 2308510
438 44.37 ISE 15:20:40 2312369
132 44.36 ISE 15:21:09 2313402
632 44.36 ISE 15:21:09 2313394
429 44.35 ISE 15:21:46 2314605
138 44.35 ISE 15:21:46 2314603
511 44.34 ISE 15:21:50 2314746
53 44.33 ISE 15:21:54 2314801
408 44.33 ISE 15:22:00 2315108
249 44.36 ISE 15:23:04 2317571
15 44.36 ISE 15:23:04 2317565
466 44.36 ISE 15:23:04 2317567
274 44.35 ISE 15:23:19 2318063
150 44.35 ISE 15:23:19 2318061
83 44.35 ISE 15:24:11 2322680
396 44.35 ISE 15:24:11 2322678
150 44.34 ISE 15:24:12 2322729
150 44.34 ISE 15:24:12 2322731
180 44.34 ISE 15:24:21 2323011
174 44.33 ISE 15:24:22 2323080
303 44.33 ISE 15:24:22 2323082
93 44.31 ISE 15:24:46 2324240
296 44.31 ISE 15:24:47 2324317
87 44.31 ISE 15:24:47 2324315
367 44.33 ISE 15:25:53 2328187
116 44.33 ISE 15:25:53 2328185
460 44.33 ISE 15:25:53 2328156
150 44.33 ISE 15:27:38 2332856
5 44.33 ISE 15:27:38 2332838
245 44.33 ISE 15:27:38 2332836
486 44.33 ISE 15:27:38 2332840
175 44.33 ISE 15:27:38 2332813
105 44.33 ISE 15:28:13 2334179
419 44.33 ISE 15:28:14 2334216
343 44.33 ISE 15:28:14 2334214
421 44.33 ISE 15:29:01 2335739
505 44.33 ISE 15:29:43 2337338
215 44.32 ISE 15:30:01 2338228
150 44.32 ISE 15:30:01 2338224
31 44.32 ISE 15:30:01 2338220
83 44.32 ISE 15:30:01 2338222
87 44.32 ISE 15:31:33 2341843
126 44.32 ISE 15:31:33 2341841
762 44.32 ISE 15:31:36 2341951
218 44.32 ISE 15:31:36 2341949
34 44.30 ISE 15:31:40 2342176
146 44.30 ISE 15:31:40 2342154
160 44.30 ISE 15:31:40 2342158
140 44.30 ISE 15:31:40 2342156
591 44.30 ISE 15:31:40 2342137
119 44.30 ISE 15:32:50 2345436
165 44.30 ISE 15:32:50 2345434
192 44.30 ISE 15:32:50 2345432
75 44.31 ISE 15:33:34 2347283
144 44.31 ISE 15:33:34 2347281
93 44.31 ISE 15:33:34 2347279
150 44.31 ISE 15:33:34 2347277
490 44.30 ISE 15:34:20 2348975
630 44.29 ISE 15:34:40 2349707
299 44.28 ISE 15:34:48 2350082
146 44.28 ISE 15:34:48 2350080
561 44.28 ISE 15:34:48 2350056
7 44.28 ISE 15:34:48 2350054
187 44.26 ISE 15:35:26 2351735
83 44.26 ISE 15:35:26 2351733
144 44.26 ISE 15:35:27 2351809
497 44.25 ISE 15:35:39 2352229
473 44.25 ISE 15:37:19 2356268
554 44.24 ISE 15:37:23 2356401
67 44.24 ISE 15:37:23 2356396
59 44.22 ISE 15:37:36 2356949
400 44.22 ISE 15:37:36 2356947
257 44.21 ISE 15:37:42 2357275
194 44.21 ISE 15:37:42 2357222
536 44.20 ISE 15:39:06 2360647
416 44.21 ISE 15:39:06 2360635
450 44.21 ISE 15:40:10 2362552
150 44.21 ISE 15:40:10 2362550
423 44.21 ISE 15:40:10 2362541
478 44.21 ISE 15:41:09 2365091
420 44.21 ISE 15:41:10 2365105
146 44.21 ISE 15:41:10 2365103
315 44.21 ISE 15:41:51 2366633
150 44.21 ISE 15:41:51 2366631
198 44.23 ISE 15:42:39 2368281
295 44.23 ISE 15:42:50 2368768
130 44.23 ISE 15:42:50 2368766
211 44.23 ISE 15:42:50 2368749
499 44.23 ISE 15:42:50 2368751
123 44.28 ISE 15:44:17 2371887
414 44.28 ISE 15:44:17 2371885
10 44.30 ISE 15:45:29 2374540
2 44.30 ISE 15:45:29 2374538
86 44.31 ISE 15:45:46 2375003
150 44.31 ISE 15:45:51 2375185
156 44.31 ISE 15:45:51 2375179
116 44.31 ISE 15:45:51 2375181
150 44.31 ISE 15:45:51 2375177
146 44.31 ISE 15:46:22 2376550
149 44.31 ISE 15:46:31 2376903
150 44.31 ISE 15:46:32 2376927
37 44.31 ISE 15:47:04 2377837
2 44.31 ISE 15:47:04 2377835
158 44.31 ISE 15:47:04 2377830
378 44.31 ISE 15:47:07 2377920
373 44.29 ISE 15:47:12 2378247
230 44.29 ISE 15:47:12 2378245
438 44.30 ISE 15:47:12 2378221
82 44.30 ISE 15:47:12 2378219
478 44.30 ISE 15:47:12 2378217
126 44.29 ISE 15:47:13 2378288
349 44.29 ISE 15:47:13 2378286
62 44.31 ISE 15:48:02 2380093
241 44.31 ISE 15:48:02 2380090
158 44.31 ISE 15:48:02 2380087
508 44.33 ISE 15:49:30 2383493
182 44.33 ISE 15:49:30 2383491
51 44.33 ISE 15:49:30 2383486
204 44.33 ISE 15:49:30 2383488
148 44.32 ISE 15:49:33 2383653
160 44.32 ISE 15:49:33 2383651
146 44.32 ISE 15:49:33 2383649
500 44.32 ISE 15:49:33 2383640
434 44.41 ISE 15:51:31 2387471
420 44.41 ISE 15:51:31 2387469
484 44.41 ISE 15:51:59 2388180
289 44.40 ISE 15:52:10 2388504
85 44.41 ISE 15:53:00 2389814
150 44.41 ISE 15:53:00 2389812
433 44.41 ISE 15:53:00 2389802
189 44.40 ISE 15:53:09 2390268
150 44.40 ISE 15:53:09 2390264
146 44.40 ISE 15:53:09 2390266
8 44.40 ISE 15:53:09 2390242
550 44.40 ISE 15:53:09 2390240
121 44.37 ISE 15:54:21 2392639
240 44.37 ISE 15:54:21 2392637
146 44.37 ISE 15:54:21 2392635
382 44.37 ISE 15:54:21 2392622
152 44.37 ISE 15:54:21 2392567
314 44.37 ISE 15:55:43 2395496
236 44.37 ISE 15:55:43 2395494
497 44.37 ISE 15:55:43 2395473
494 44.37 ISE 15:57:05 2398224
85 44.36 ISE 15:57:21 2398702
89 44.36 ISE 15:57:21 2398704
328 44.36 ISE 15:57:21 2398706
249 44.36 ISE 15:57:48 2399508
259 44.36 ISE 15:57:48 2399482
124 44.36 ISE 15:58:43 2401471
160 44.36 ISE 15:58:43 2401469
246 44.36 ISE 15:58:43 2401467
150 44.36 ISE 15:58:43 2401465
496 44.36 ISE 15:58:43 2401463
43 44.38 ISE 15:59:28 2403225
146 44.38 ISE 15:59:28 2403223
248 44.38 ISE 15:59:28 2403227
114 44.37 ISE 15:59:46 2404363
96 44.37 ISE 15:59:48 2404487
109 44.37 ISE 15:59:59 2405161
17 44.37 ISE 16:00:02 2406901
86 44.37 ISE 16:00:02 2406899
471 44.37 ISE 16:00:05 2407105
45 44.37 ISE 16:00:05 2407103
396 44.36 ISE 16:00:08 2407284
50 44.36 ISE 16:00:08 2407276
479 44.36 ISE 16:01:01 2411009
150 44.40 ISE 16:02:20 2413374
507 44.40 ISE 16:02:20 2413372
259 44.40 ISE 16:02:20 2413370
584 44.40 ISE 16:02:21 2413391
10 44.40 ISE 16:02:21 2413393
91 44.39 ISE 16:02:49 2414132
59 44.39 ISE 16:03:01 2414404
294 44.39 ISE 16:03:01 2414406
493 44.38 ISE 16:03:14 2414875
150 44.36 ISE 16:03:17 2414974
50 44.36 ISE 16:03:25 2415243
176 44.36 ISE 16:03:33 2415436
44 44.36 ISE 16:03:49 2415742
25 44.36 ISE 16:04:07 2416260
274 44.36 ISE 16:04:07 2416257
189 44.36 ISE 16:04:10 2416378
481 44.36 ISE 16:04:10 2416380
462 44.33 ISE 16:04:43 2417495
50 44.35 ISE 16:05:22 2420412
198 44.35 ISE 16:05:23 2420417
122 44.35 ISE 16:05:25 2420484
134 44.35 ISE 16:05:25 2420482
44 44.34 ISE 16:05:52 2421505
247 44.34 ISE 16:06:02 2421885
160 44.34 ISE 16:06:02 2421883
102 44.34 ISE 16:06:02 2421887
251 44.34 ISE 16:06:02 2421874
124 44.34 ISE 16:06:02 2421869
503 44.34 ISE 16:07:07 2424098
496 44.33 ISE 16:07:24 2424622
220 44.32 ISE 16:08:46 2427206
190 44.32 ISE 16:08:46 2427204
29 44.32 ISE 16:08:46 2427202
439 44.32 ISE 16:08:46 2427200
492 44.34 ISE 16:09:27 2428574
242 44.35 ISE 16:09:27 2428571
150 44.35 ISE 16:09:27 2428569
1 44.33 ISE 16:09:58 2429476
490 44.34 ISE 16:10:23 2430340
350 44.34 ISE 16:11:02 2431489
150 44.34 ISE 16:11:02 2431484
158 44.34 ISE 16:11:02 2431487
139 44.34 ISE 16:11:02 2431468
150 44.34 ISE 16:11:02 2431464
252 44.34 ISE 16:11:02 2431466
18 44.34 ISE 16:11:05 2431668
346 44.33 ISE 16:11:06 2431787
150 44.33 ISE 16:11:06 2431773
285 44.31 ISE 16:11:29 2432350
160 44.31 ISE 16:11:29 2432348
89 44.27 ISE 16:12:42 2434383
115 44.27 ISE 16:12:42 2434380
101 44.29 ISE 16:13:14 2435497
298 44.29 ISE 16:13:15 2435499
91 44.29 ISE 16:13:15 2435501
150 44.31 ISE 16:14:00 2436716
2 44.31 ISE 16:14:00 2436713
156 44.31 ISE 16:14:00 2436711
170 44.31 ISE 16:14:00 2436709
160 44.31 ISE 16:14:00 2436702
150 44.31 ISE 16:14:00 2436700
63 44.31 ISE 16:14:03 2436858
136 44.30 ISE 16:14:26 2437897
116 44.30 ISE 16:14:26 2437893
160 44.30 ISE 16:14:26 2437891
422 44.30 ISE 16:14:26 2437885
492 44.30 ISE 16:14:26 2437887
509 44.29 ISE 16:15:36 2440405
387 44.29 ISE 16:15:36 2440403
1 44.29 ISE 16:15:36 2440401
3 44.29 ISE 16:15:36 2440399
116 44.29 ISE 16:15:36 2440397
97 44.29 ISE 16:15:36 2440395
271 44.28 ISE 16:15:36 2440388
150 44.31 ISE 16:15:48 2440866
2 44.31 ISE 16:15:51 2440940
322 44.31 ISE 16:15:51 2440938
237 44.30 ISE 16:16:03 2441475
41 44.31 ISE 16:16:19 2442141
237 44.31 ISE 16:16:19 2442139
41 44.31 ISE 16:16:19 2442147
97 44.31 ISE 16:16:19 2442143
60 44.31 ISE 16:16:19 2442145
41 44.28 ISE 16:16:49 2443145
235 44.28 ISE 16:16:49 2443143
204 44.28 ISE 16:16:49 2443141
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 POSNKDBBABKDPPNRecent 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