Last checked at 17 May 2023 07:00
17th May 2023 |
| |||||||
| ||||||||
CRH plc Transaction in Own Shares |
|
|
| |||||
|
| |||||||
CRH plc ('CRH') announces that on 16th 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: | 192,879 | 86,995 | ||||||
Highest price paid per share: | €45.4500 | GBp 3,949.0000 | ||||||
Lowest price paid per share: | €44.7700 | GBp 3,900.0000 | ||||||
Volume weighted average price paid: | €45.0804 | GBp 3,920.3459 | ||||||
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. | ||||||||
Following settlement of the above transactions CRH will hold 17,097,696 of its ordinary shares in treasury which represents 2.273% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,042,642 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 16th 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: | 16/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.0804 | 192,879 | |
London Stock Exchange (XLON) | GBp | 3,920.3459 | 86,995 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
341 | 3,900 | LSE | 08:02:14 | 1267154 |
340 | 3,901 | LSE | 08:02:44 | 1267899 |
434 | 3,908 | LSE | 08:04:52 | 1271127 |
300 | 3,908 | LSE | 08:04:52 | 1271125 |
180 | 3,905 | LSE | 08:05:21 | 1271999 |
158 | 3,905 | LSE | 08:05:24 | 1272107 |
308 | 3,904 | LSE | 08:05:48 | 1272824 |
181 | 3,906 | LSE | 08:08:03 | 1276171 |
152 | 3,906 | LSE | 08:08:03 | 1276169 |
165 | 3,908 | LSE | 08:08:03 | 1276167 |
84 | 3,908 | LSE | 08:08:03 | 1276165 |
84 | 3,908 | LSE | 08:08:03 | 1276163 |
41 | 3,908 | LSE | 08:08:03 | 1276161 |
300 | 3,908 | LSE | 08:08:03 | 1276159 |
296 | 3,915 | LSE | 08:10:09 | 1279796 |
30 | 3,915 | LSE | 08:10:09 | 1279782 |
300 | 3,915 | LSE | 08:10:09 | 1279780 |
4 | 3,920 | LSE | 08:11:19 | 1281476 |
300 | 3,920 | LSE | 08:11:19 | 1281474 |
21 | 3,920 | LSE | 08:11:19 | 1281472 |
33 | 3,923 | LSE | 08:11:41 | 1282087 |
67 | 3,923 | LSE | 08:11:41 | 1282081 |
211 | 3,923 | LSE | 08:11:41 | 1282079 |
211 | 3,923 | LSE | 08:11:41 | 1282077 |
84 | 3,923 | LSE | 08:11:41 | 1282075 |
114 | 3,923 | LSE | 08:11:41 | 1282073 |
180 | 3,923 | LSE | 08:11:41 | 1282071 |
339 | 3,918 | LSE | 08:12:39 | 1283732 |
103 | 3,915 | LSE | 08:12:55 | 1284132 |
76 | 3,916 | LSE | 08:13:58 | 1286056 |
253 | 3,916 | LSE | 08:13:58 | 1286054 |
319 | 3,916 | LSE | 08:14:28 | 1287179 |
84 | 3,919 | LSE | 08:15:43 | 1289557 |
84 | 3,919 | LSE | 08:15:43 | 1289555 |
114 | 3,919 | LSE | 08:15:43 | 1289551 |
198 | 3,919 | LSE | 08:15:43 | 1289553 |
280 | 3,916 | LSE | 08:17:04 | 1291796 |
257 | 3,917 | LSE | 08:17:04 | 1291794 |
54 | 3,917 | LSE | 08:17:04 | 1291792 |
329 | 3,919 | LSE | 08:17:04 | 1291788 |
184 | 3,916 | LSE | 08:19:17 | 1294898 |
118 | 3,916 | LSE | 08:19:30 | 1295198 |
88 | 3,916 | LSE | 08:19:30 | 1295196 |
87 | 3,916 | LSE | 08:19:30 | 1295194 |
320 | 3,916 | LSE | 08:20:04 | 1295945 |
7 | 3,914 | LSE | 08:20:51 | 1296925 |
300 | 3,914 | LSE | 08:20:51 | 1296923 |
10 | 3,914 | LSE | 08:20:51 | 1296921 |
305 | 3,912 | LSE | 08:21:34 | 1298055 |
77 | 3,915 | LSE | 08:22:49 | 1299991 |
62 | 3,915 | LSE | 08:22:49 | 1299989 |
87 | 3,915 | LSE | 08:22:49 | 1299987 |
88 | 3,915 | LSE | 08:22:49 | 1299985 |
286 | 3,914 | LSE | 08:22:49 | 1299981 |
53 | 3,914 | LSE | 08:22:49 | 1299983 |
14 | 3,906 | LSE | 08:25:23 | 1303589 |
300 | 3,906 | LSE | 08:25:23 | 1303587 |
1 | 3,910 | LSE | 08:27:19 | 1306564 |
300 | 3,910 | LSE | 08:27:19 | 1306562 |
8 | 3,910 | LSE | 08:27:19 | 1306560 |
284 | 3,910 | LSE | 08:28:03 | 1307606 |
13 | 3,915 | LSE | 08:29:33 | 1309909 |
303 | 3,915 | LSE | 08:29:33 | 1309907 |
338 | 3,911 | LSE | 08:31:00 | 1312750 |
285 | 3,914 | LSE | 08:31:00 | 1312746 |
127 | 3,927 | LSE | 08:35:37 | 1321242 |
48 | 3,927 | LSE | 08:35:37 | 1321244 |
181 | 3,927 | LSE | 08:35:37 | 1321246 |
380 | 3,926 | LSE | 08:36:29 | 1322738 |
43 | 3,926 | LSE | 08:37:14 | 1324167 |
300 | 3,926 | LSE | 08:37:14 | 1324165 |
99 | 3,934 | LSE | 08:39:07 | 1327258 |
46 | 3,934 | LSE | 08:39:07 | 1327256 |
37 | 3,934 | LSE | 08:39:07 | 1327254 |
145 | 3,934 | LSE | 08:39:07 | 1327252 |
14 | 3,934 | LSE | 08:40:34 | 1329918 |
57 | 3,934 | LSE | 08:40:34 | 1329916 |
23 | 3,934 | LSE | 08:40:34 | 1329914 |
220 | 3,934 | LSE | 08:40:34 | 1329912 |
14 | 3,934 | LSE | 08:40:34 | 1329910 |
163 | 3,933 | LSE | 08:40:56 | 1330420 |
152 | 3,933 | LSE | 08:40:56 | 1330417 |
145 | 3,939 | LSE | 08:44:02 | 1335333 |
99 | 3,939 | LSE | 08:44:02 | 1335328 |
7 | 3,939 | LSE | 08:45:02 | 1336764 |
9 | 3,939 | LSE | 08:45:02 | 1336738 |
99 | 3,946 | LSE | 08:51:02 | 1347245 |
309 | 3,947 | LSE | 08:53:06 | 1351153 |
331 | 3,946 | LSE | 08:53:19 | 1351570 |
138 | 3,944 | LSE | 08:53:23 | 1351700 |
144 | 3,944 | LSE | 08:53:23 | 1351698 |
55 | 3,944 | LSE | 08:53:25 | 1351783 |
59 | 3,943 | LSE | 08:54:08 | 1353021 |
87 | 3,943 | LSE | 08:54:08 | 1353019 |
110 | 3,943 | LSE | 08:54:08 | 1353017 |
64 | 3,943 | LSE | 08:54:08 | 1353015 |
326 | 3,938 | LSE | 08:57:38 | 1359291 |
120 | 3,931 | LSE | 09:06:25 | 1371839 |
180 | 3,931 | LSE | 09:06:25 | 1371837 |
345 | 3,929 | LSE | 09:07:16 | 1372876 |
33 | 3,929 | LSE | 09:08:35 | 1377312 |
149 | 3,935 | LSE | 09:12:07 | 1381977 |
168 | 3,935 | LSE | 09:12:07 | 1381975 |
300 | 3,933 | LSE | 09:13:09 | 1383145 |
195 | 3,940 | LSE | 09:32:03 | 1408782 |
102 | 3,940 | LSE | 09:32:03 | 1408780 |
299 | 3,940 | LSE | 09:35:14 | 1413262 |
272 | 3,940 | LSE | 09:39:49 | 1420266 |
55 | 3,940 | LSE | 09:39:49 | 1420264 |
99 | 3,941 | LSE | 09:43:20 | 1426156 |
188 | 3,941 | LSE | 09:43:40 | 1426611 |
294 | 3,942 | LSE | 09:50:40 | 1439544 |
67 | 3,942 | LSE | 10:02:17 | 1453697 |
213 | 3,942 | LSE | 10:02:17 | 1453695 |
11 | 3,941 | LSE | 10:07:47 | 1459909 |
300 | 3,941 | LSE | 10:07:47 | 1459907 |
290 | 3,944 | LSE | 10:13:40 | 1465966 |
18 | 3,944 | LSE | 10:18:15 | 1471825 |
248 | 3,944 | LSE | 10:18:15 | 1471823 |
14 | 3,944 | LSE | 10:18:21 | 1471926 |
149 | 3,938 | LSE | 10:22:13 | 1477346 |
183 | 3,938 | LSE | 10:22:13 | 1477344 |
306 | 3,940 | LSE | 10:31:29 | 1489366 |
295 | 3,945 | LSE | 10:37:53 | 1499155 |
304 | 3,942 | LSE | 10:41:55 | 1504836 |
3 | 3,945 | LSE | 10:48:37 | 1514003 |
300 | 3,945 | LSE | 10:48:37 | 1514001 |
95 | 3,941 | LSE | 10:52:45 | 1519469 |
221 | 3,941 | LSE | 10:52:46 | 1519516 |
297 | 3,949 | LSE | 11:00:20 | 1529610 |
107 | 3,949 | LSE | 11:00:20 | 1529606 |
205 | 3,949 | LSE | 11:00:20 | 1529604 |
218 | 3,948 | LSE | 11:01:00 | 1530122 |
121 | 3,948 | LSE | 11:01:00 | 1530124 |
242 | 3,946 | LSE | 11:01:04 | 1530185 |
99 | 3,946 | LSE | 11:01:04 | 1530183 |
3 | 3,943 | LSE | 11:09:06 | 1534888 |
300 | 3,943 | LSE | 11:09:06 | 1534886 |
287 | 3,944 | LSE | 11:12:53 | 1537287 |
129 | 3,941 | LSE | 11:15:19 | 1538818 |
168 | 3,941 | LSE | 11:15:19 | 1538816 |
124 | 3,942 | LSE | 11:18:41 | 1540791 |
179 | 3,942 | LSE | 11:18:41 | 1540789 |
336 | 3,943 | LSE | 11:20:38 | 1542272 |
336 | 3,942 | LSE | 11:26:41 | 1546281 |
84 | 3,941 | LSE | 11:26:45 | 1546324 |
252 | 3,941 | LSE | 11:26:45 | 1546322 |
300 | 3,940 | LSE | 11:30:53 | 1549140 |
20 | 3,940 | LSE | 11:30:53 | 1549142 |
134 | 3,937 | LSE | 11:33:13 | 1550589 |
166 | 3,937 | LSE | 11:33:13 | 1550587 |
204 | 3,935 | LSE | 11:38:52 | 1555144 |
103 | 3,935 | LSE | 11:38:52 | 1555142 |
6 | 3,938 | LSE | 11:42:46 | 1557477 |
300 | 3,938 | LSE | 11:42:46 | 1557475 |
94 | 3,937 | LSE | 11:43:39 | 1557985 |
212 | 3,937 | LSE | 11:44:02 | 1558214 |
323 | 3,935 | LSE | 11:53:13 | 1563980 |
319 | 3,943 | LSE | 11:57:04 | 1566186 |
112 | 3,945 | LSE | 11:59:06 | 1567441 |
231 | 3,945 | LSE | 11:59:06 | 1567439 |
14 | 3,944 | LSE | 11:59:45 | 1567877 |
73 | 3,944 | LSE | 12:00:18 | 1568515 |
237 | 3,944 | LSE | 12:00:29 | 1568668 |
148 | 3,945 | LSE | 12:07:05 | 1572555 |
151 | 3,945 | LSE | 12:07:05 | 1572557 |
214 | 3,944 | LSE | 12:11:41 | 1575423 |
131 | 3,944 | LSE | 12:11:54 | 1575566 |
302 | 3,944 | LSE | 12:16:37 | 1578555 |
200 | 3,942 | LSE | 12:24:16 | 1582988 |
12 | 3,941 | LSE | 12:25:52 | 1584048 |
6 | 3,941 | LSE | 12:26:16 | 1584244 |
200 | 3,943 | LSE | 12:29:04 | 1586064 |
200 | 3,943 | LSE | 12:29:04 | 1586066 |
143 | 3,943 | LSE | 12:29:04 | 1586068 |
107 | 3,941 | LSE | 12:32:45 | 1588788 |
225 | 3,941 | LSE | 12:33:17 | 1589214 |
11 | 3,943 | LSE | 12:45:28 | 1597348 |
130 | 3,943 | LSE | 12:45:28 | 1597346 |
162 | 3,943 | LSE | 12:45:28 | 1597344 |
322 | 3,942 | LSE | 12:45:35 | 1597458 |
280 | 3,938 | LSE | 12:58:34 | 1605443 |
200 | 3,938 | LSE | 12:58:34 | 1605445 |
292 | 3,939 | LSE | 13:06:23 | 1610905 |
283 | 3,939 | LSE | 13:08:02 | 1611713 |
124 | 3,938 | LSE | 13:22:23 | 1620372 |
220 | 3,938 | LSE | 13:22:23 | 1620370 |
85 | 3,936 | LSE | 13:22:31 | 1620515 |
198 | 3,936 | LSE | 13:22:31 | 1620513 |
255 | 3,936 | LSE | 13:27:39 | 1624073 |
77 | 3,936 | LSE | 13:27:39 | 1624071 |
133 | 3,934 | LSE | 13:30:09 | 1626422 |
150 | 3,934 | LSE | 13:30:09 | 1626420 |
337 | 3,936 | LSE | 13:33:01 | 1629646 |
326 | 3,937 | LSE | 13:33:30 | 1630125 |
346 | 3,937 | LSE | 13:37:27 | 1632539 |
92 | 3,936 | LSE | 13:39:20 | 1633994 |
209 | 3,936 | LSE | 13:39:20 | 1633992 |
218 | 3,938 | LSE | 13:46:41 | 1638984 |
65 | 3,938 | LSE | 13:46:41 | 1638986 |
1 | 3,937 | LSE | 13:50:24 | 1642177 |
40 | 3,937 | LSE | 13:50:24 | 1642175 |
300 | 3,937 | LSE | 13:50:24 | 1642173 |
107 | 3,936 | LSE | 13:51:27 | 1643151 |
155 | 3,936 | LSE | 13:51:27 | 1643149 |
54 | 3,936 | LSE | 13:51:27 | 1643147 |
71 | 3,936 | LSE | 13:51:27 | 1643145 |
249 | 3,936 | LSE | 13:51:27 | 1643143 |
13 | 3,933 | LSE | 13:56:18 | 1646806 |
166 | 3,933 | LSE | 13:56:18 | 1646804 |
101 | 3,933 | LSE | 13:56:18 | 1646802 |
12 | 3,932 | LSE | 13:56:27 | 1646927 |
271 | 3,932 | LSE | 13:56:27 | 1646925 |
347 | 3,931 | LSE | 14:01:04 | 1651061 |
135 | 3,930 | LSE | 14:03:10 | 1652550 |
150 | 3,930 | LSE | 14:03:10 | 1652548 |
83 | 3,930 | LSE | 14:09:01 | 1657000 |
145 | 3,930 | LSE | 14:09:01 | 1656998 |
145 | 3,930 | LSE | 14:09:01 | 1656996 |
39 | 3,929 | LSE | 14:09:01 | 1656994 |
295 | 3,929 | LSE | 14:09:01 | 1656992 |
296 | 3,928 | LSE | 14:09:06 | 1657105 |
35 | 3,928 | LSE | 14:09:06 | 1657103 |
305 | 3,927 | LSE | 14:12:39 | 1660520 |
330 | 3,925 | LSE | 14:14:46 | 1662150 |
48 | 3,925 | LSE | 14:14:46 | 1662148 |
270 | 3,925 | LSE | 14:14:46 | 1662146 |
61 | 3,927 | LSE | 14:16:13 | 1663423 |
249 | 3,927 | LSE | 14:16:15 | 1663445 |
195 | 3,923 | LSE | 14:18:49 | 1665771 |
100 | 3,923 | LSE | 14:19:31 | 1666599 |
109 | 3,929 | LSE | 14:32:44 | 1685481 |
109 | 3,929 | LSE | 14:32:44 | 1685483 |
59 | 3,929 | LSE | 14:32:44 | 1685485 |
356 | 3,928 | LSE | 14:35:32 | 1689888 |
234 | 3,927 | LSE | 14:35:35 | 1689973 |
111 | 3,927 | LSE | 14:35:42 | 1690168 |
293 | 3,924 | LSE | 14:37:15 | 1692604 |
42 | 3,924 | LSE | 14:37:15 | 1692602 |
130 | 3,918 | LSE | 14:41:24 | 1699119 |
197 | 3,918 | LSE | 14:41:24 | 1699117 |
135 | 3,921 | LSE | 14:42:43 | 1701216 |
158 | 3,921 | LSE | 14:42:43 | 1701214 |
289 | 3,922 | LSE | 14:42:43 | 1701176 |
286 | 3,919 | LSE | 14:43:09 | 1701858 |
56 | 3,918 | LSE | 14:46:56 | 1708009 |
275 | 3,918 | LSE | 14:46:56 | 1708011 |
100 | 3,918 | LSE | 14:47:17 | 1708613 |
34 | 3,917 | LSE | 14:48:02 | 1709891 |
300 | 3,917 | LSE | 14:48:02 | 1709889 |
143 | 3,915 | LSE | 14:49:16 | 1711768 |
155 | 3,915 | LSE | 14:49:16 | 1711766 |
100 | 3,912 | LSE | 14:51:50 | 1716905 |
249 | 3,912 | LSE | 14:53:02 | 1718727 |
95 | 3,911 | LSE | 14:53:20 | 1719241 |
211 | 3,911 | LSE | 14:53:20 | 1719239 |
55 | 3,909 | LSE | 14:56:13 | 1723559 |
81 | 3,909 | LSE | 14:56:13 | 1723557 |
81 | 3,909 | LSE | 14:56:13 | 1723555 |
122 | 3,909 | LSE | 14:56:13 | 1723553 |
165 | 3,909 | LSE | 14:57:20 | 1725583 |
58 | 3,908 | LSE | 14:57:52 | 1726483 |
302 | 3,908 | LSE | 14:57:52 | 1726463 |
354 | 3,908 | LSE | 14:57:53 | 1726485 |
96 | 3,908 | LSE | 14:57:53 | 1726487 |
138 | 3,908 | LSE | 15:00:02 | 1730609 |
299 | 3,908 | LSE | 15:00:05 | 1730789 |
91 | 3,908 | LSE | 15:00:05 | 1730787 |
367 | 3,907 | LSE | 15:00:34 | 1732278 |
2 | 3,906 | LSE | 15:00:58 | 1733288 |
359 | 3,906 | LSE | 15:01:00 | 1733370 |
98 | 3,906 | LSE | 15:01:22 | 1734100 |
229 | 3,906 | LSE | 15:01:22 | 1734098 |
325 | 3,906 | LSE | 15:01:22 | 1734092 |
100 | 3,908 | LSE | 15:03:10 | 1738448 |
110 | 3,908 | LSE | 15:03:10 | 1738390 |
128 | 3,908 | LSE | 15:03:10 | 1738388 |
127 | 3,908 | LSE | 15:03:10 | 1738386 |
48 | 3,908 | LSE | 15:03:10 | 1738384 |
300 | 3,908 | LSE | 15:03:10 | 1738382 |
40 | 3,908 | LSE | 15:03:10 | 1738380 |
406 | 3,908 | LSE | 15:03:10 | 1738378 |
337 | 3,907 | LSE | 15:03:22 | 1738950 |
327 | 3,906 | LSE | 15:03:39 | 1739572 |
289 | 3,905 | LSE | 15:05:02 | 1741983 |
22 | 3,908 | LSE | 15:06:36 | 1745093 |
15 | 3,909 | LSE | 15:07:23 | 1746390 |
96 | 3,909 | LSE | 15:07:42 | 1747140 |
221 | 3,909 | LSE | 15:07:42 | 1747138 |
128 | 3,909 | LSE | 15:07:44 | 1747211 |
127 | 3,909 | LSE | 15:07:44 | 1747209 |
15 | 3,909 | LSE | 15:07:44 | 1747207 |
63 | 3,909 | LSE | 15:08:01 | 1747609 |
307 | 3,908 | LSE | 15:08:23 | 1748242 |
145 | 3,908 | LSE | 15:08:23 | 1748144 |
165 | 3,908 | LSE | 15:08:23 | 1748134 |
165 | 3,908 | LSE | 15:08:23 | 1748122 |
151 | 3,908 | LSE | 15:08:23 | 1748120 |
282 | 3,908 | LSE | 15:08:23 | 1748118 |
127 | 3,908 | LSE | 15:08:43 | 1748795 |
54 | 3,908 | LSE | 15:08:43 | 1748793 |
128 | 3,908 | LSE | 15:08:43 | 1748797 |
100 | 3,906 | LSE | 15:09:45 | 1750514 |
115 | 3,906 | LSE | 15:09:49 | 1750799 |
80 | 3,906 | LSE | 15:09:49 | 1750797 |
326 | 3,903 | LSE | 15:11:03 | 1753645 |
331 | 3,903 | LSE | 15:11:03 | 1753607 |
96 | 3,902 | LSE | 15:11:13 | 1754290 |
88 | 3,902 | LSE | 15:11:13 | 1754288 |
95 | 3,902 | LSE | 15:11:13 | 1754284 |
297 | 3,901 | LSE | 15:11:19 | 1754494 |
286 | 3,901 | LSE | 15:11:29 | 1754949 |
81 | 3,901 | LSE | 15:11:29 | 1754944 |
219 | 3,901 | LSE | 15:11:29 | 1754942 |
288 | 3,903 | LSE | 15:13:29 | 1758855 |
354 | 3,904 | LSE | 15:15:00 | 1761417 |
110 | 3,904 | LSE | 15:15:00 | 1761415 |
127 | 3,904 | LSE | 15:15:00 | 1761413 |
7 | 3,904 | LSE | 15:15:00 | 1761410 |
300 | 3,904 | LSE | 15:15:00 | 1761408 |
300 | 3,904 | LSE | 15:15:00 | 1761406 |
281 | 3,904 | LSE | 15:15:00 | 1761402 |
540 | 3,904 | LSE | 15:15:00 | 1761400 |
17 | 3,903 | LSE | 15:15:22 | 1762214 |
185 | 3,907 | LSE | 15:17:01 | 1765190 |
100 | 3,907 | LSE | 15:17:01 | 1765188 |
110 | 3,907 | LSE | 15:18:08 | 1767455 |
173 | 3,907 | LSE | 15:18:08 | 1767453 |
153 | 3,909 | LSE | 15:19:18 | 1769395 |
14 | 3,909 | LSE | 15:19:18 | 1769393 |
13 | 3,909 | LSE | 15:19:38 | 1769996 |
87 | 3,909 | LSE | 15:20:02 | 1770675 |
416 | 3,908 | LSE | 15:20:04 | 1770769 |
285 | 3,907 | LSE | 15:20:22 | 1771563 |
107 | 3,906 | LSE | 15:20:45 | 1772529 |
217 | 3,906 | LSE | 15:20:45 | 1772527 |
441 | 3,906 | LSE | 15:20:45 | 1772521 |
75 | 3,904 | LSE | 15:22:34 | 1775449 |
217 | 3,904 | LSE | 15:22:34 | 1775447 |
61 | 3,904 | LSE | 15:24:45 | 1779651 |
354 | 3,905 | LSE | 15:26:06 | 1782574 |
11 | 3,905 | LSE | 15:26:06 | 1782572 |
285 | 3,905 | LSE | 15:26:18 | 1782893 |
303 | 3,905 | LSE | 15:26:18 | 1782891 |
343 | 3,906 | LSE | 15:26:31 | 1783337 |
477 | 3,906 | LSE | 15:26:37 | 1783482 |
128 | 3,906 | LSE | 15:26:37 | 1783476 |
127 | 3,906 | LSE | 15:26:37 | 1783474 |
64 | 3,906 | LSE | 15:26:37 | 1783478 |
65 | 3,906 | LSE | 15:26:37 | 1783480 |
25 | 3,906 | LSE | 15:26:37 | 1783472 |
300 | 3,906 | LSE | 15:26:37 | 1783470 |
23 | 3,906 | LSE | 15:26:51 | 1783779 |
58 | 3,906 | LSE | 15:26:51 | 1783777 |
130 | 3,906 | LSE | 15:26:51 | 1783775 |
130 | 3,906 | LSE | 15:26:51 | 1783773 |
128 | 3,906 | LSE | 15:26:51 | 1783771 |
127 | 3,906 | LSE | 15:26:51 | 1783769 |
74 | 3,906 | LSE | 15:26:51 | 1783767 |
145 | 3,905 | LSE | 15:26:51 | 1783765 |
163 | 3,905 | LSE | 15:26:51 | 1783763 |
110 | 3,907 | LSE | 15:27:55 | 1785414 |
199 | 3,907 | LSE | 15:27:55 | 1785412 |
91 | 3,909 | LSE | 15:28:05 | 1785726 |
129 | 3,909 | LSE | 15:28:05 | 1785724 |
1,040 | 3,909 | LSE | 15:28:05 | 1785728 |
34 | 3,909 | LSE | 15:28:05 | 1785730 |
16 | 3,908 | LSE | 15:28:05 | 1785722 |
176 | 3,908 | LSE | 15:28:13 | 1785965 |
114 | 3,909 | LSE | 15:28:33 | 1786569 |
128 | 3,909 | LSE | 15:28:33 | 1786567 |
90 | 3,909 | LSE | 15:28:33 | 1786565 |
411 | 3,909 | LSE | 15:28:33 | 1786560 |
134 | 3,910 | LSE | 15:28:33 | 1786506 |
199 | 3,910 | LSE | 15:28:33 | 1786504 |
90 | 3,910 | LSE | 15:28:33 | 1786499 |
301 | 3,910 | LSE | 15:28:33 | 1786497 |
34 | 3,910 | LSE | 15:28:33 | 1786495 |
234 | 3,910 | LSE | 15:28:33 | 1786493 |
222 | 3,910 | LSE | 15:28:33 | 1786491 |
673 | 3,910 | LSE | 15:28:33 | 1786489 |
283 | 3,911 | LSE | 15:28:34 | 1786762 |
184 | 3,913 | LSE | 15:28:34 | 1786731 |
774 | 3,913 | LSE | 15:28:34 | 1786729 |
45 | 3,913 | LSE | 15:28:34 | 1786727 |
300 | 3,913 | LSE | 15:28:34 | 1786724 |
175 | 3,913 | LSE | 15:28:34 | 1786722 |
211 | 3,913 | LSE | 15:28:34 | 1786715 |
105 | 3,914 | LSE | 15:28:34 | 1786713 |
56 | 3,914 | LSE | 15:28:34 | 1786711 |
128 | 3,914 | LSE | 15:28:34 | 1786709 |
127 | 3,914 | LSE | 15:28:34 | 1786707 |
117 | 3,914 | LSE | 15:28:34 | 1786705 |
1,452 | 3,914 | LSE | 15:28:34 | 1786703 |
243 | 3,914 | LSE | 15:28:34 | 1786700 |
202 | 3,914 | LSE | 15:28:34 | 1786698 |
89 | 3,913 | LSE | 15:28:34 | 1786694 |
84 | 3,914 | LSE | 15:28:34 | 1786696 |
178 | 3,911 | LSE | 15:28:36 | 1786829 |
286 | 3,911 | LSE | 15:28:36 | 1786825 |
85 | 3,910 | LSE | 15:28:46 | 1787003 |
128 | 3,910 | LSE | 15:28:46 | 1787001 |
93 | 3,910 | LSE | 15:28:46 | 1786999 |
90 | 3,910 | LSE | 15:28:46 | 1786997 |
127 | 3,910 | LSE | 15:28:46 | 1786995 |
349 | 3,910 | LSE | 15:28:46 | 1786993 |
74 | 3,909 | LSE | 15:29:32 | 1788099 |
200 | 3,911 | LSE | 15:30:56 | 1790630 |
32 | 3,911 | LSE | 15:30:56 | 1790628 |
331 | 3,911 | LSE | 15:31:12 | 1791120 |
282 | 3,911 | LSE | 15:31:12 | 1791118 |
52 | 3,911 | LSE | 15:31:12 | 1791116 |
58 | 3,911 | LSE | 15:31:12 | 1791114 |
158 | 3,910 | LSE | 15:31:18 | 1791224 |
307 | 3,910 | LSE | 15:31:18 | 1791222 |
17 | 3,910 | LSE | 15:31:18 | 1791220 |
145 | 3,909 | LSE | 15:32:02 | 1792332 |
280 | 3,909 | LSE | 15:32:08 | 1792521 |
38 | 3,909 | LSE | 15:32:08 | 1792495 |
195 | 3,909 | LSE | 15:32:08 | 1792487 |
346 | 3,910 | LSE | 15:34:27 | 1796192 |
123 | 3,913 | LSE | 15:35:56 | 1798172 |
56 | 3,913 | LSE | 15:35:56 | 1798170 |
294 | 3,913 | LSE | 15:35:56 | 1798168 |
61 | 3,913 | LSE | 15:36:01 | 1798373 |
110 | 3,913 | LSE | 15:36:01 | 1798371 |
69 | 3,913 | LSE | 15:36:26 | 1799117 |
73 | 3,913 | LSE | 15:36:29 | 1799213 |
75 | 3,913 | LSE | 15:36:34 | 1799356 |
54 | 3,912 | LSE | 15:36:40 | 1799475 |
144 | 3,912 | LSE | 15:36:40 | 1799473 |
34 | 3,912 | LSE | 15:36:40 | 1799471 |
103 | 3,912 | LSE | 15:36:40 | 1799469 |
69 | 3,914 | LSE | 15:37:28 | 1800911 |
73 | 3,914 | LSE | 15:37:30 | 1800985 |
56 | 3,914 | LSE | 15:37:48 | 1801421 |
69 | 3,914 | LSE | 15:37:48 | 1801419 |
74 | 3,914 | LSE | 15:37:48 | 1801417 |
100 | 3,915 | LSE | 15:38:18 | 1802255 |
86 | 3,915 | LSE | 15:38:18 | 1802253 |
128 | 3,915 | LSE | 15:39:08 | 1803508 |
64 | 3,915 | LSE | 15:39:08 | 1803510 |
105 | 3,915 | LSE | 15:39:08 | 1803506 |
300 | 3,915 | LSE | 15:39:08 | 1803504 |
60 | 3,915 | LSE | 15:39:08 | 1803502 |
110 | 3,915 | LSE | 15:39:35 | 1804260 |
75 | 3,915 | LSE | 15:39:35 | 1804258 |
134 | 3,915 | LSE | 15:39:35 | 1804256 |
139 | 3,915 | LSE | 15:39:35 | 1804254 |
112 | 3,915 | LSE | 15:39:35 | 1804252 |
69 | 3,916 | LSE | 15:40:28 | 1805502 |
55 | 3,916 | LSE | 15:40:28 | 1805498 |
56 | 3,916 | LSE | 15:40:28 | 1805500 |
128 | 3,916 | LSE | 15:40:28 | 1805504 |
150 | 3,916 | LSE | 15:40:28 | 1805506 |
267 | 3,915 | LSE | 15:41:09 | 1806363 |
58 | 3,915 | LSE | 15:41:09 | 1806361 |
216 | 3,914 | LSE | 15:41:11 | 1806418 |
340 | 3,914 | LSE | 15:41:12 | 1806469 |
118 | 3,914 | LSE | 15:41:12 | 1806467 |
53 | 3,914 | LSE | 15:41:12 | 1806448 |
59 | 3,914 | LSE | 15:42:03 | 1807762 |
128 | 3,914 | LSE | 15:42:08 | 1807916 |
127 | 3,914 | LSE | 15:42:08 | 1807914 |
59 | 3,914 | LSE | 15:42:08 | 1807912 |
151 | 3,913 | LSE | 15:42:49 | 1808704 |
188 | 3,913 | LSE | 15:42:49 | 1808702 |
76 | 3,920 | LSE | 15:45:06 | 1812622 |
300 | 3,920 | LSE | 15:45:06 | 1812620 |
63 | 3,920 | LSE | 15:45:06 | 1812618 |
64 | 3,920 | LSE | 15:45:06 | 1812616 |
127 | 3,920 | LSE | 15:45:06 | 1812610 |
20 | 3,920 | LSE | 15:45:06 | 1812608 |
128 | 3,920 | LSE | 15:45:06 | 1812612 |
48 | 3,920 | LSE | 15:45:06 | 1812614 |
83 | 3,922 | LSE | 15:46:18 | 1814502 |
69 | 3,922 | LSE | 15:46:18 | 1814500 |
69 | 3,922 | LSE | 15:46:18 | 1814498 |
56 | 3,919 | LSE | 15:49:21 | 1819299 |
74 | 3,919 | LSE | 15:49:32 | 1819585 |
286 | 3,919 | LSE | 15:49:41 | 1819888 |
123 | 3,919 | LSE | 15:49:41 | 1819886 |
53 | 3,919 | LSE | 15:49:41 | 1819884 |
317 | 3,918 | LSE | 15:50:28 | 1821465 |
133 | 3,918 | LSE | 15:51:16 | 1822463 |
189 | 3,918 | LSE | 15:51:16 | 1822461 |
345 | 3,919 | LSE | 15:53:01 | 1825109 |
116 | 3,918 | LSE | 15:53:25 | 1825852 |
150 | 3,918 | LSE | 15:53:25 | 1825835 |
50 | 3,918 | LSE | 15:53:26 | 1825900 |
49 | 3,922 | LSE | 15:57:05 | 1831251 |
49 | 3,922 | LSE | 15:57:05 | 1831249 |
49 | 3,922 | LSE | 15:57:05 | 1831247 |
49 | 3,922 | LSE | 15:57:05 | 1831245 |
49 | 3,922 | LSE | 15:57:05 | 1831233 |
55 | 3,922 | LSE | 15:57:05 | 1831231 |
60 | 3,922 | LSE | 15:57:06 | 1831304 |
51 | 3,922 | LSE | 15:57:06 | 1831302 |
76 | 3,921 | LSE | 15:57:10 | 1831406 |
279 | 3,921 | LSE | 15:57:10 | 1831404 |
58 | 3,920 | LSE | 15:57:58 | 1832702 |
282 | 3,920 | LSE | 15:58:40 | 1833729 |
256 | 3,920 | LSE | 15:58:40 | 1833725 |
131 | 3,920 | LSE | 15:59:44 | 1835969 |
119 | 3,920 | LSE | 15:59:48 | 1836150 |
314 | 3,921 | LSE | 16:01:01 | 1840329 |
53 | 3,921 | LSE | 16:02:44 | 1843478 |
53 | 3,925 | LSE | 16:03:04 | 1843994 |
59 | 3,925 | LSE | 16:03:04 | 1843974 |
95 | 3,926 | LSE | 16:03:15 | 1844268 |
56 | 3,926 | LSE | 16:03:15 | 1844266 |
129 | 3,926 | LSE | 16:03:15 | 1844264 |
291 | 3,926 | LSE | 16:03:15 | 1844262 |
56 | 3,926 | LSE | 16:03:15 | 1844260 |
161 | 3,926 | LSE | 16:03:15 | 1844258 |
31 | 3,926 | LSE | 16:03:15 | 1844256 |
95 | 3,926 | LSE | 16:03:24 | 1844519 |
69 | 3,926 | LSE | 16:03:24 | 1844517 |
56 | 3,926 | LSE | 16:03:24 | 1844515 |
95 | 3,926 | LSE | 16:03:24 | 1844521 |
159 | 3,926 | LSE | 16:03:24 | 1844523 |
70 | 3,926 | LSE | 16:03:40 | 1844996 |
69 | 3,926 | LSE | 16:03:40 | 1844994 |
62 | 3,926 | LSE | 16:03:40 | 1844992 |
64 | 3,926 | LSE | 16:03:40 | 1844990 |
60 | 3,925 | LSE | 16:03:40 | 1844988 |
308 | 3,925 | LSE | 16:03:40 | 1844986 |
120 | 3,925 | LSE | 16:03:40 | 1844984 |
304 | 3,925 | LSE | 16:04:02 | 1845663 |
37 | 3,925 | LSE | 16:04:03 | 1845692 |
78 | 3,928 | LSE | 16:05:24 | 1848224 |
69 | 3,928 | LSE | 16:05:24 | 1848222 |
77 | 3,928 | LSE | 16:05:34 | 1848631 |
77 | 3,928 | LSE | 16:05:34 | 1848613 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
565 | 44.77 | ISE | 08:02:44 | 1267901 |
1,083 | 44.86 | ISE | 08:04:41 | 1270930 |
53 | 44.86 | ISE | 08:04:52 | 1271139 |
1,212 | 44.86 | ISE | 08:04:52 | 1271137 |
641 | 44.86 | ISE | 08:04:52 | 1271135 |
305 | 44.86 | ISE | 08:04:52 | 1271133 |
436 | 44.86 | ISE | 08:04:52 | 1271131 |
81 | 44.84 | ISE | 08:05:13 | 1271739 |
375 | 44.84 | ISE | 08:05:13 | 1271737 |
390 | 44.83 | ISE | 08:05:48 | 1272826 |
478 | 44.80 | ISE | 08:06:16 | 1273639 |
429 | 44.85 | ISE | 08:08:03 | 1276180 |
530 | 44.87 | ISE | 08:08:03 | 1276173 |
387 | 45.02 | ISE | 08:11:19 | 1281480 |
122 | 45.02 | ISE | 08:11:19 | 1281478 |
351 | 45.04 | ISE | 08:11:41 | 1282097 |
497 | 45.05 | ISE | 08:11:41 | 1282095 |
149 | 45.05 | ISE | 08:11:41 | 1282093 |
408 | 45.05 | ISE | 08:11:41 | 1282085 |
451 | 45.04 | ISE | 08:11:43 | 1282194 |
92 | 45.04 | ISE | 08:11:43 | 1282192 |
482 | 45.00 | ISE | 08:11:53 | 1282540 |
122 | 44.98 | ISE | 08:12:39 | 1283736 |
59 | 44.98 | ISE | 08:12:39 | 1283738 |
216 | 44.98 | ISE | 08:12:39 | 1283740 |
416 | 45.00 | ISE | 08:12:39 | 1283734 |
417 | 44.97 | ISE | 08:13:58 | 1286058 |
38 | 44.98 | ISE | 08:14:28 | 1287193 |
133 | 44.98 | ISE | 08:14:28 | 1287191 |
150 | 44.98 | ISE | 08:14:28 | 1287189 |
127 | 44.98 | ISE | 08:14:28 | 1287187 |
56 | 44.98 | ISE | 08:14:28 | 1287185 |
400 | 44.98 | ISE | 08:14:28 | 1287183 |
197 | 44.98 | ISE | 08:14:28 | 1287181 |
52 | 44.99 | ISE | 08:14:50 | 1287913 |
196 | 44.99 | ISE | 08:14:50 | 1287911 |
106 | 44.99 | ISE | 08:14:55 | 1288032 |
398 | 44.99 | ISE | 08:14:55 | 1288030 |
76 | 44.99 | ISE | 08:14:55 | 1288034 |
203 | 44.98 | ISE | 08:14:57 | 1288059 |
227 | 44.98 | ISE | 08:14:57 | 1288057 |
71 | 44.99 | ISE | 08:15:09 | 1288490 |
529 | 45.00 | ISE | 08:15:43 | 1289563 |
290 | 45.00 | ISE | 08:15:43 | 1289561 |
169 | 45.00 | ISE | 08:15:43 | 1289559 |
119 | 45.00 | ISE | 08:17:04 | 1291802 |
129 | 45.00 | ISE | 08:17:04 | 1291800 |
150 | 45.00 | ISE | 08:17:04 | 1291798 |
427 | 45.01 | ISE | 08:17:04 | 1291790 |
37 | 44.98 | ISE | 08:17:07 | 1291878 |
129 | 44.98 | ISE | 08:17:07 | 1291876 |
133 | 44.98 | ISE | 08:17:07 | 1291874 |
150 | 44.98 | ISE | 08:17:07 | 1291872 |
200 | 44.97 | ISE | 08:17:07 | 1291867 |
246 | 44.97 | ISE | 08:17:07 | 1291869 |
258 | 44.95 | ISE | 08:17:10 | 1291919 |
216 | 44.95 | ISE | 08:17:10 | 1291917 |
418 | 44.94 | ISE | 08:17:31 | 1292462 |
454 | 44.98 | ISE | 08:19:17 | 1294900 |
487 | 44.97 | ISE | 08:19:23 | 1295044 |
45 | 44.97 | ISE | 08:19:30 | 1295200 |
372 | 44.97 | ISE | 08:19:30 | 1295204 |
28 | 44.97 | ISE | 08:19:30 | 1295202 |
369 | 44.97 | ISE | 08:20:04 | 1295955 |
81 | 44.97 | ISE | 08:20:04 | 1295953 |
71 | 44.97 | ISE | 08:20:04 | 1295951 |
70 | 44.97 | ISE | 08:20:04 | 1295949 |
332 | 44.97 | ISE | 08:20:04 | 1295947 |
75 | 44.95 | ISE | 08:20:11 | 1296113 |
324 | 44.95 | ISE | 08:20:11 | 1296111 |
129 | 44.96 | ISE | 08:20:51 | 1296931 |
150 | 44.96 | ISE | 08:20:51 | 1296927 |
133 | 44.96 | ISE | 08:20:51 | 1296929 |
47 | 44.97 | ISE | 08:20:51 | 1296933 |
434 | 44.96 | ISE | 08:20:51 | 1296919 |
439 | 44.96 | ISE | 08:20:51 | 1296917 |
48 | 44.96 | ISE | 08:20:51 | 1296915 |
78 | 44.96 | ISE | 08:20:51 | 1296913 |
402 | 44.95 | ISE | 08:21:21 | 1297680 |
367 | 44.94 | ISE | 08:21:25 | 1297789 |
42 | 44.94 | ISE | 08:21:25 | 1297787 |
52 | 44.93 | ISE | 08:21:34 | 1298059 |
108 | 44.93 | ISE | 08:21:34 | 1298057 |
402 | 44.98 | ISE | 08:22:49 | 1299993 |
528 | 44.94 | ISE | 08:22:50 | 1300000 |
64 | 44.94 | ISE | 08:22:50 | 1299998 |
424 | 44.92 | ISE | 08:22:52 | 1300023 |
81 | 44.91 | ISE | 08:22:54 | 1300071 |
88 | 44.91 | ISE | 08:22:54 | 1300075 |
189 | 44.91 | ISE | 08:22:54 | 1300073 |
389 | 44.91 | ISE | 08:22:56 | 1300151 |
99 | 44.91 | ISE | 08:22:56 | 1300149 |
188 | 44.89 | ISE | 08:23:16 | 1300579 |
150 | 44.89 | ISE | 08:23:16 | 1300577 |
121 | 44.89 | ISE | 08:23:16 | 1300575 |
146 | 44.87 | ISE | 08:23:45 | 1301279 |
313 | 44.87 | ISE | 08:23:45 | 1301277 |
150 | 44.88 | ISE | 08:24:21 | 1302217 |
297 | 44.86 | ISE | 08:24:25 | 1302293 |
141 | 44.86 | ISE | 08:24:26 | 1302301 |
476 | 44.88 | ISE | 08:25:23 | 1303565 |
478 | 44.92 | ISE | 08:27:19 | 1306558 |
452 | 44.92 | ISE | 08:27:58 | 1307490 |
131 | 44.98 | ISE | 08:29:33 | 1309913 |
343 | 44.98 | ISE | 08:29:33 | 1309911 |
409 | 44.99 | ISE | 08:30:02 | 1310737 |
17 | 44.96 | ISE | 08:31:00 | 1312758 |
133 | 44.95 | ISE | 08:31:00 | 1312756 |
129 | 44.95 | ISE | 08:31:00 | 1312754 |
150 | 44.95 | ISE | 08:31:00 | 1312752 |
428 | 44.98 | ISE | 08:31:00 | 1312748 |
517 | 45.12 | ISE | 08:35:37 | 1321248 |
200 | 45.11 | ISE | 08:36:29 | 1322743 |
419 | 45.11 | ISE | 08:37:14 | 1324169 |
28 | 45.11 | ISE | 08:37:14 | 1324171 |
360 | 45.21 | ISE | 08:39:44 | 1328373 |
183 | 45.21 | ISE | 08:39:44 | 1328371 |
463 | 45.19 | ISE | 08:40:56 | 1330422 |
482 | 45.18 | ISE | 08:40:59 | 1330556 |
459 | 45.26 | ISE | 08:44:02 | 1335302 |
126 | 45.29 | ISE | 08:46:55 | 1340089 |
289 | 45.29 | ISE | 08:46:55 | 1340087 |
396 | 45.28 | ISE | 08:48:33 | 1342860 |
21 | 45.35 | ISE | 08:52:28 | 1350022 |
1,350 | 45.35 | ISE | 08:52:28 | 1350020 |
422 | 45.34 | ISE | 08:53:06 | 1351155 |
164 | 45.33 | ISE | 08:53:19 | 1351580 |
585 | 45.33 | ISE | 08:53:19 | 1351574 |
332 | 45.29 | ISE | 08:54:08 | 1353029 |
150 | 45.29 | ISE | 08:54:08 | 1353027 |
481 | 45.31 | ISE | 08:54:08 | 1353023 |
419 | 45.21 | ISE | 08:58:52 | 1361557 |
401 | 45.17 | ISE | 09:08:35 | 1377316 |
24 | 45.17 | ISE | 09:08:35 | 1377314 |
482 | 45.23 | ISE | 09:12:59 | 1382951 |
398 | 45.21 | ISE | 09:18:53 | 1390821 |
446 | 45.23 | ISE | 09:23:28 | 1397078 |
475 | 45.25 | ISE | 09:29:11 | 1404687 |
357 | 45.29 | ISE | 09:32:31 | 1409553 |
60 | 45.29 | ISE | 09:32:31 | 1409551 |
427 | 45.28 | ISE | 09:35:47 | 1414100 |
421 | 45.31 | ISE | 09:40:07 | 1420715 |
343 | 45.33 | ISE | 09:42:14 | 1424382 |
155 | 45.33 | ISE | 09:42:14 | 1424380 |
422 | 45.32 | ISE | 09:42:30 | 1424831 |
404 | 45.33 | ISE | 09:43:03 | 1425834 |
418 | 45.33 | ISE | 09:47:35 | 1432997 |
442 | 45.33 | ISE | 09:50:40 | 1439549 |
296 | 45.34 | ISE | 09:56:51 | 1446635 |
150 | 45.34 | ISE | 09:56:51 | 1446633 |
476 | 45.33 | ISE | 10:01:12 | 1452578 |
401 | 45.34 | ISE | 10:02:17 | 1453671 |
1,266 | 45.35 | ISE | 10:04:32 | 1456643 |
194 | 45.35 | ISE | 10:04:32 | 1456645 |
411 | 45.34 | ISE | 10:04:41 | 1456903 |
541 | 45.33 | ISE | 10:05:22 | 1457584 |
410 | 45.34 | ISE | 10:06:13 | 1458428 |
420 | 45.34 | ISE | 10:07:47 | 1459911 |
27 | 45.39 | ISE | 10:09:11 | 1461291 |
710 | 45.39 | ISE | 10:09:11 | 1461289 |
228 | 45.38 | ISE | 10:13:31 | 1465763 |
255 | 45.38 | ISE | 10:13:40 | 1465968 |
424 | 45.34 | ISE | 10:19:55 | 1474118 |
461 | 45.31 | ISE | 10:22:30 | 1477868 |
394 | 45.35 | ISE | 10:31:16 | 1489145 |
438 | 45.40 | ISE | 10:37:06 | 1498239 |
444 | 45.40 | ISE | 10:37:43 | 1498910 |
338 | 45.37 | ISE | 10:40:14 | 1502215 |
36 | 45.37 | ISE | 10:40:14 | 1502213 |
36 | 45.37 | ISE | 10:40:14 | 1502210 |
123 | 45.36 | ISE | 10:49:27 | 1515211 |
343 | 45.36 | ISE | 10:49:27 | 1515209 |
453 | 45.34 | ISE | 10:52:44 | 1519457 |
388 | 45.43 | ISE | 11:00:05 | 1529340 |
60 | 45.45 | ISE | 11:00:20 | 1529633 |
83 | 45.45 | ISE | 11:00:20 | 1529635 |
150 | 45.45 | ISE | 11:00:20 | 1529631 |
129 | 45.45 | ISE | 11:00:20 | 1529629 |
402 | 45.44 | ISE | 11:00:20 | 1529627 |
210 | 45.44 | ISE | 11:00:31 | 1529863 |
232 | 45.44 | ISE | 11:00:31 | 1529861 |
415 | 45.44 | ISE | 11:00:47 | 1530011 |
366 | 45.43 | ISE | 11:01:00 | 1530128 |
78 | 45.43 | ISE | 11:01:00 | 1530126 |
411 | 45.37 | ISE | 11:02:22 | 1530993 |
453 | 45.38 | ISE | 11:09:06 | 1534890 |
88 | 45.39 | ISE | 11:12:53 | 1537291 |
314 | 45.39 | ISE | 11:12:53 | 1537289 |
473 | 45.38 | ISE | 11:14:24 | 1538199 |
452 | 45.35 | ISE | 11:15:21 | 1538830 |
394 | 45.35 | ISE | 11:17:44 | 1540319 |
332 | 45.37 | ISE | 11:18:41 | 1540797 |
121 | 45.37 | ISE | 11:18:41 | 1540795 |
20 | 45.37 | ISE | 11:18:41 | 1540793 |
42 | 45.39 | ISE | 11:22:17 | 1543408 |
327 | 45.39 | ISE | 11:24:25 | 1544747 |
73 | 45.39 | ISE | 11:24:25 | 1544745 |
286 | 45.38 | ISE | 11:24:43 | 1544893 |
150 | 45.38 | ISE | 11:24:43 | 1544891 |
442 | 45.37 | ISE | 11:26:01 | 1545890 |
431 | 45.35 | ISE | 11:30:49 | 1549076 |
481 | 45.32 | ISE | 11:32:34 | 1550211 |
438 | 45.27 | ISE | 11:39:07 | 1555347 |
433 | 45.26 | ISE | 11:39:19 | 1555448 |
271 | 45.32 | ISE | 11:42:45 | 1557456 |
196 | 45.32 | ISE | 11:42:45 | 1557458 |
150 | 45.30 | ISE | 11:52:40 | 1563684 |
162 | 45.30 | ISE | 11:52:40 | 1563682 |
295 | 45.29 | ISE | 11:53:13 | 1563984 |
137 | 45.29 | ISE | 11:53:13 | 1563982 |
399 | 45.37 | ISE | 11:57:04 | 1566188 |
400 | 45.36 | ISE | 11:57:30 | 1566458 |
428 | 45.39 | ISE | 11:59:05 | 1567437 |
483 | 45.39 | ISE | 12:07:02 | 1572521 |
477 | 45.39 | ISE | 12:08:25 | 1573318 |
462 | 45.39 | ISE | 12:16:34 | 1578534 |
406 | 45.35 | ISE | 12:22:28 | 1582090 |
125 | 45.36 | ISE | 12:24:12 | 1582954 |
351 | 45.36 | ISE | 12:24:12 | 1582956 |
257 | 45.35 | ISE | 12:32:43 | 1588761 |
147 | 45.35 | ISE | 12:32:43 | 1588759 |
95 | 45.36 | ISE | 12:37:10 | 1591569 |
150 | 45.36 | ISE | 12:37:10 | 1591567 |
167 | 45.36 | ISE | 12:37:10 | 1591565 |
424 | 45.36 | ISE | 12:37:10 | 1591559 |
387 | 45.34 | ISE | 12:39:52 | 1593133 |
397 | 45.35 | ISE | 12:45:28 | 1597342 |
346 | 45.28 | ISE | 12:56:15 | 1603741 |
108 | 45.28 | ISE | 12:56:15 | 1603739 |
419 | 45.27 | ISE | 12:58:05 | 1605191 |
100 | 45.29 | ISE | 13:00:23 | 1607239 |
375 | 45.29 | ISE | 13:00:23 | 1607241 |
150 | 45.30 | ISE | 13:08:02 | 1611720 |
345 | 45.31 | ISE | 13:08:02 | 1611717 |
103 | 45.31 | ISE | 13:08:02 | 1611715 |
284 | 45.31 | ISE | 13:20:20 | 1619166 |
134 | 45.31 | ISE | 13:20:20 | 1619164 |
473 | 45.30 | ISE | 13:22:23 | 1620366 |
425 | 45.28 | ISE | 13:22:24 | 1620381 |
278 | 45.28 | ISE | 13:25:25 | 1622357 |
150 | 45.28 | ISE | 13:25:25 | 1622355 |
330 | 45.28 | ISE | 13:29:35 | 1625418 |
104 | 45.28 | ISE | 13:29:35 | 1625416 |
426 | 45.26 | ISE | 13:30:04 | 1626292 |
43 | 45.27 | ISE | 13:32:06 | 1628572 |
426 | 45.27 | ISE | 13:32:06 | 1628570 |
263 | 45.27 | ISE | 13:33:01 | 1629650 |
150 | 45.27 | ISE | 13:33:01 | 1629648 |
278 | 45.28 | ISE | 13:37:15 | 1632355 |
150 | 45.28 | ISE | 13:37:15 | 1632353 |
394 | 45.27 | ISE | 13:37:29 | 1632571 |
483 | 45.27 | ISE | 13:42:31 | 1636124 |
220 | 45.28 | ISE | 13:46:31 | 1638785 |
140 | 45.28 | ISE | 13:46:31 | 1638783 |
93 | 45.28 | ISE | 13:46:31 | 1638781 |
408 | 45.27 | ISE | 13:49:01 | 1640867 |
466 | 45.26 | ISE | 13:50:24 | 1642181 |
18 | 45.24 | ISE | 13:51:34 | 1643283 |
150 | 45.24 | ISE | 13:51:34 | 1643281 |
121 | 45.24 | ISE | 13:51:34 | 1643279 |
118 | 45.24 | ISE | 13:51:34 | 1643277 |
279 | 45.24 | ISE | 13:51:34 | 1643270 |
150 | 45.24 | ISE | 13:51:34 | 1643268 |
353 | 45.24 | ISE | 13:54:11 | 1645404 |
97 | 45.24 | ISE | 13:54:11 | 1645402 |
381 | 45.22 | ISE | 13:56:26 | 1646922 |
84 | 45.22 | ISE | 13:56:26 | 1646920 |
6 | 45.22 | ISE | 13:56:26 | 1646918 |
474 | 45.21 | ISE | 14:00:05 | 1650060 |
150 | 45.20 | ISE | 14:02:52 | 1652287 |
113 | 45.20 | ISE | 14:03:01 | 1652363 |
143 | 45.20 | ISE | 14:03:01 | 1652361 |
284 | 45.19 | ISE | 14:04:25 | 1653690 |
107 | 45.19 | ISE | 14:04:25 | 1653688 |
469 | 45.17 | ISE | 14:08:29 | 1656623 |
197 | 45.15 | ISE | 14:09:07 | 1657194 |
271 | 45.15 | ISE | 14:09:07 | 1657192 |
173 | 45.14 | ISE | 14:10:08 | 1658285 |
222 | 45.14 | ISE | 14:10:08 | 1658283 |
78 | 45.13 | ISE | 14:12:46 | 1660665 |
338 | 45.13 | ISE | 14:12:46 | 1660663 |
49 | 45.13 | ISE | 14:12:46 | 1660661 |
477 | 45.11 | ISE | 14:14:46 | 1662152 |
472 | 45.15 | ISE | 14:16:01 | 1663196 |
446 | 45.14 | ISE | 14:16:15 | 1663449 |
95 | 45.14 | ISE | 14:16:15 | 1663447 |
561 | 45.12 | ISE | 14:17:00 | 1663977 |
443 | 45.10 | ISE | 14:17:06 | 1664111 |
34 | 45.10 | ISE | 14:17:06 | 1664109 |
147 | 45.10 | ISE | 14:18:20 | 1665379 |
106 | 45.10 | ISE | 14:18:20 | 1665377 |
215 | 45.10 | ISE | 14:18:20 | 1665375 |
420 | 45.10 | ISE | 14:22:33 | 1669624 |
92 | 45.11 | ISE | 14:23:34 | 1670498 |
295 | 45.11 | ISE | 14:23:34 | 1670500 |
422 | 45.11 | ISE | 14:24:00 | 1670824 |
48 | 45.11 | ISE | 14:24:04 | 1670955 |
355 | 45.11 | ISE | 14:24:15 | 1671085 |
179 | 45.11 | ISE | 14:24:15 | 1671083 |
249 | 45.11 | ISE | 14:24:24 | 1671220 |
394 | 45.10 | ISE | 14:24:38 | 1671536 |
87 | 45.10 | ISE | 14:24:45 | 1671614 |
320 | 45.10 | ISE | 14:24:45 | 1671612 |
79 | 45.11 | ISE | 14:27:22 | 1674282 |
51 | 45.11 | ISE | 14:28:22 | 1675308 |
114 | 45.11 | ISE | 14:28:22 | 1675310 |
150 | 45.11 | ISE | 14:28:22 | 1675312 |
123 | 45.11 | ISE | 14:28:22 | 1675314 |
122 | 45.11 | ISE | 14:28:22 | 1675316 |
60 | 45.11 | ISE | 14:28:22 | 1675318 |
450 | 45.13 | ISE | 14:30:36 | 1680766 |
89 | 45.13 | ISE | 14:30:36 | 1680764 |
324 | 45.13 | ISE | 14:30:36 | 1680762 |
440 | 45.15 | ISE | 14:31:08 | 1682123 |
38 | 45.19 | ISE | 14:32:17 | 1684548 |
150 | 45.19 | ISE | 14:32:17 | 1684543 |
263 | 45.19 | ISE | 14:32:17 | 1684541 |
387 | 45.19 | ISE | 14:32:17 | 1684537 |
150 | 45.19 | ISE | 14:32:44 | 1685487 |
68 | 45.19 | ISE | 14:32:44 | 1685489 |
122 | 45.21 | ISE | 14:33:10 | 1686383 |
125 | 45.21 | ISE | 14:33:10 | 1686381 |
60 | 45.21 | ISE | 14:33:10 | 1686379 |
94 | 45.21 | ISE | 14:33:25 | 1686966 |
150 | 45.21 | ISE | 14:33:25 | 1686964 |
108 | 45.21 | ISE | 14:33:25 | 1686962 |
145 | 45.21 | ISE | 14:33:25 | 1686960 |
60 | 45.21 | ISE | 14:33:25 | 1686958 |
125 | 45.21 | ISE | 14:33:25 | 1686956 |
122 | 45.21 | ISE | 14:33:25 | 1686954 |
114 | 45.21 | ISE | 14:33:25 | 1686968 |
476 | 45.17 | ISE | 14:35:42 | 1690203 |
570 | 45.18 | ISE | 14:35:42 | 1690182 |
438 | 45.16 | ISE | 14:36:01 | 1690614 |
248 | 45.15 | ISE | 14:36:47 | 1691751 |
150 | 45.15 | ISE | 14:36:47 | 1691749 |
481 | 45.15 | ISE | 14:37:10 | 1692470 |
272 | 45.13 | ISE | 14:37:16 | 1692651 |
150 | 45.13 | ISE | 14:37:16 | 1692649 |
107 | 45.11 | ISE | 14:38:03 | 1693748 |
324 | 45.11 | ISE | 14:38:03 | 1693746 |
196 | 45.09 | ISE | 14:39:02 | 1695038 |
280 | 45.09 | ISE | 14:39:07 | 1695258 |
363 | 45.11 | ISE | 14:42:43 | 1701220 |
135 | 45.11 | ISE | 14:42:43 | 1701218 |
156 | 45.12 | ISE | 14:42:43 | 1701178 |
131 | 45.12 | ISE | 14:42:43 | 1701182 |
180 | 45.12 | ISE | 14:42:43 | 1701180 |
321 | 45.10 | ISE | 14:42:45 | 1701257 |
154 | 45.10 | ISE | 14:42:45 | 1701255 |
96 | 45.09 | ISE | 14:43:08 | 1701811 |
54 | 45.09 | ISE | 14:43:08 | 1701809 |
268 | 45.09 | ISE | 14:43:09 | 1701856 |
116 | 45.10 | ISE | 14:44:47 | 1704520 |
304 | 45.10 | ISE | 14:44:47 | 1704518 |
78 | 45.08 | ISE | 14:44:58 | 1704707 |
79 | 45.08 | ISE | 14:44:58 | 1704704 |
442 | 45.11 | ISE | 14:46:39 | 1707589 |
85 | 45.10 | ISE | 14:46:56 | 1708019 |
16 | 45.10 | ISE | 14:46:56 | 1708015 |
150 | 45.10 | ISE | 14:46:56 | 1708013 |
227 | 45.10 | ISE | 14:46:56 | 1708017 |
1 | 45.10 | ISE | 14:47:20 | 1708734 |
260 | 45.05 | ISE | 14:48:49 | 1711087 |
128 | 45.05 | ISE | 14:49:37 | 1712276 |
243 | 45.03 | ISE | 14:50:19 | 1713873 |
150 | 45.03 | ISE | 14:50:19 | 1713871 |
407 | 44.99 | ISE | 14:50:52 | 1715033 |
116 | 45.02 | ISE | 14:53:04 | 1718802 |
190 | 45.02 | ISE | 14:53:04 | 1718804 |
296 | 45.02 | ISE | 14:53:04 | 1718806 |
165 | 45.02 | ISE | 14:53:04 | 1718808 |
77 | 45.02 | ISE | 14:53:04 | 1718810 |
16 | 45.01 | ISE | 14:53:08 | 1718916 |
150 | 45.01 | ISE | 14:53:08 | 1718914 |
59 | 45.01 | ISE | 14:53:08 | 1718912 |
317 | 45.01 | ISE | 14:53:20 | 1719258 |
114 | 45.01 | ISE | 14:53:20 | 1719256 |
423 | 45.01 | ISE | 14:53:20 | 1719223 |
269 | 45.01 | ISE | 14:53:20 | 1719221 |
150 | 44.99 | ISE | 14:57:40 | 1726258 |
76 | 44.99 | ISE | 14:57:40 | 1726252 |
150 | 44.99 | ISE | 14:57:40 | 1726250 |
129 | 44.99 | ISE | 14:57:40 | 1726254 |
122 | 44.99 | ISE | 14:57:40 | 1726256 |
150 | 44.99 | ISE | 14:57:41 | 1726266 |
129 | 44.99 | ISE | 14:57:41 | 1726264 |
70 | 44.98 | ISE | 14:57:52 | 1726471 |
412 | 44.98 | ISE | 14:57:52 | 1726469 |
101 | 44.98 | ISE | 14:57:52 | 1726467 |
190 | 44.97 | ISE | 15:00:35 | 1732436 |
232 | 44.97 | ISE | 15:00:35 | 1732438 |
331 | 44.96 | ISE | 15:01:00 | 1733390 |
169 | 44.96 | ISE | 15:01:00 | 1733392 |
166 | 44.96 | ISE | 15:01:22 | 1734109 |
150 | 44.96 | ISE | 15:01:22 | 1734107 |
47 | 44.96 | ISE | 15:01:22 | 1734096 |
464 | 44.96 | ISE | 15:01:22 | 1734094 |
436 | 44.95 | ISE | 15:02:01 | 1735466 |
122 | 44.99 | ISE | 15:03:10 | 1738407 |
139 | 44.99 | ISE | 15:03:10 | 1738411 |
150 | 44.99 | ISE | 15:03:10 | 1738409 |
129 | 44.99 | ISE | 15:03:10 | 1738405 |
117 | 44.99 | ISE | 15:03:10 | 1738376 |
82 | 44.99 | ISE | 15:03:10 | 1738370 |
71 | 44.99 | ISE | 15:03:10 | 1738374 |
229 | 44.99 | ISE | 15:03:10 | 1738372 |
24 | 44.99 | ISE | 15:03:10 | 1738366 |
403 | 44.99 | ISE | 15:03:10 | 1738368 |
37 | 44.98 | ISE | 15:03:20 | 1738879 |
342 | 44.98 | ISE | 15:03:20 | 1738881 |
27 | 44.95 | ISE | 15:04:34 | 1741227 |
74 | 44.95 | ISE | 15:04:43 | 1741466 |
74 | 44.95 | ISE | 15:04:43 | 1741464 |
306 | 44.95 | ISE | 15:05:02 | 1742001 |
129 | 44.98 | ISE | 15:06:55 | 1745568 |
122 | 44.98 | ISE | 15:07:01 | 1745755 |
129 | 44.98 | ISE | 15:07:01 | 1745753 |
150 | 44.98 | ISE | 15:07:01 | 1745751 |
49 | 44.98 | ISE | 15:07:17 | 1746207 |
822 | 44.97 | ISE | 15:07:49 | 1747415 |
122 | 44.97 | ISE | 15:08:23 | 1748199 |
129 | 44.97 | ISE | 15:08:23 | 1748197 |
150 | 44.97 | ISE | 15:08:23 | 1748201 |
79 | 44.97 | ISE | 15:08:23 | 1748203 |
89 | 44.97 | ISE | 15:08:23 | 1748167 |
468 | 44.97 | ISE | 15:08:23 | 1748165 |
430 | 44.96 | ISE | 15:08:39 | 1748699 |
147 | 44.95 | ISE | 15:09:45 | 1750522 |
122 | 44.95 | ISE | 15:09:45 | 1750520 |
129 | 44.95 | ISE | 15:09:45 | 1750518 |
462 | 44.95 | ISE | 15:09:45 | 1750516 |
140 | 44.93 | ISE | 15:09:57 | 1751015 |
254 | 44.93 | ISE | 15:09:57 | 1751013 |
115 | 44.92 | ISE | 15:10:09 | 1751491 |
364 | 44.92 | ISE | 15:10:09 | 1751489 |
407 | 44.91 | ISE | 15:11:03 | 1753611 |
316 | 44.90 | ISE | 15:12:57 | 1757789 |
145 | 44.90 | ISE | 15:12:57 | 1757787 |
90 | 44.90 | ISE | 15:13:25 | 1758785 |
159 | 44.90 | ISE | 15:13:25 | 1758783 |
621 | 44.90 | ISE | 15:13:29 | 1758871 |
17 | 44.90 | ISE | 15:13:29 | 1758869 |
36 | 44.90 | ISE | 15:13:29 | 1758867 |
64 | 44.90 | ISE | 15:13:29 | 1758865 |
150 | 44.90 | ISE | 15:13:29 | 1758863 |
350 | 44.90 | ISE | 15:13:29 | 1758861 |
514 | 44.90 | ISE | 15:13:29 | 1758859 |
186 | 44.90 | ISE | 15:13:29 | 1758857 |
150 | 44.91 | ISE | 15:15:00 | 1761433 |
122 | 44.91 | ISE | 15:15:00 | 1761431 |
129 | 44.91 | ISE | 15:15:00 | 1761429 |
436 | 44.91 | ISE | 15:15:00 | 1761423 |
150 | 44.91 | ISE | 15:15:00 | 1761421 |
228 | 44.91 | ISE | 15:15:00 | 1761419 |
5 | 44.91 | ISE | 15:15:00 | 1761425 |
616 | 44.91 | ISE | 15:15:00 | 1761427 |
369 | 44.90 | ISE | 15:15:22 | 1762212 |
150 | 44.90 | ISE | 15:15:22 | 1762210 |
33 | 44.90 | ISE | 15:15:22 | 1762208 |
11 | 44.94 | ISE | 15:16:33 | 1764398 |
1,152 | 44.94 | ISE | 15:16:33 | 1764396 |
28 | 44.94 | ISE | 15:16:33 | 1764394 |
203 | 44.94 | ISE | 15:17:01 | 1765222 |
150 | 44.94 | ISE | 15:17:01 | 1765220 |
137 | 44.94 | ISE | 15:17:01 | 1765218 |
129 | 44.94 | ISE | 15:17:01 | 1765216 |
442 | 44.94 | ISE | 15:17:01 | 1765212 |
64 | 44.94 | ISE | 15:17:01 | 1765210 |
157 | 44.94 | ISE | 15:17:01 | 1765208 |
667 | 44.94 | ISE | 15:17:01 | 1765206 |
600 | 44.94 | ISE | 15:17:01 | 1765204 |
309 | 44.94 | ISE | 15:17:01 | 1765202 |
165 | 44.94 | ISE | 15:17:01 | 1765200 |
150 | 44.94 | ISE | 15:17:01 | 1765198 |
185 | 44.94 | ISE | 15:17:01 | 1765196 |
404 | 44.94 | ISE | 15:17:07 | 1765449 |
1,192 | 44.94 | ISE | 15:17:07 | 1765447 |
141 | 44.94 | ISE | 15:17:07 | 1765451 |
129 | 44.94 | ISE | 15:17:10 | 1765675 |
219 | 44.94 | ISE | 15:17:10 | 1765673 |
137 | 44.94 | ISE | 15:17:10 | 1765671 |
202 | 44.94 | ISE | 15:17:10 | 1765669 |
150 | 44.94 | ISE | 15:17:10 | 1765667 |
464 | 44.93 | ISE | 15:17:10 | 1765644 |
107 | 44.95 | ISE | 15:17:48 | 1766780 |
162 | 44.95 | ISE | 15:17:48 | 1766778 |
150 | 44.95 | ISE | 15:17:48 | 1766776 |
210 | 44.95 | ISE | 15:18:08 | 1767464 |
172 | 44.95 | ISE | 15:18:08 | 1767462 |
162 | 44.95 | ISE | 15:18:08 | 1767460 |
257 | 44.95 | ISE | 15:18:08 | 1767447 |
570 | 44.95 | ISE | 15:18:08 | 1767445 |
300 | 44.95 | ISE | 15:18:08 | 1767443 |
150 | 44.95 | ISE | 15:18:08 | 1767449 |
106 | 44.95 | ISE | 15:18:08 | 1767451 |
10 | 44.96 | ISE | 15:18:58 | 1768791 |
168 | 44.96 | ISE | 15:19:00 | 1768853 |
18 | 44.96 | ISE | 15:19:00 | 1768847 |
224 | 44.96 | ISE | 15:19:13 | 1769323 |
50 | 44.96 | ISE | 15:19:45 | 1770181 |
158 | 44.96 | ISE | 15:20:04 | 1770813 |
172 | 44.96 | ISE | 15:20:04 | 1770811 |
162 | 44.96 | ISE | 15:20:04 | 1770809 |
150 | 44.96 | ISE | 15:20:04 | 1770807 |
137 | 44.96 | ISE | 15:20:04 | 1770791 |
465 | 44.96 | ISE | 15:20:04 | 1770793 |
172 | 44.94 | ISE | 15:20:38 | 1772222 |
162 | 44.94 | ISE | 15:20:38 | 1772220 |
127 | 44.94 | ISE | 15:20:38 | 1772218 |
67 | 44.93 | ISE | 15:20:45 | 1772543 |
99 | 44.94 | ISE | 15:20:45 | 1772531 |
119 | 44.94 | ISE | 15:20:45 | 1772533 |
150 | 44.94 | ISE | 15:20:45 | 1772535 |
162 | 44.94 | ISE | 15:20:45 | 1772537 |
214 | 44.94 | ISE | 15:20:45 | 1772541 |
172 | 44.94 | ISE | 15:20:45 | 1772539 |
455 | 44.93 | ISE | 15:20:45 | 1772518 |
106 | 44.92 | ISE | 15:21:21 | 1773445 |
150 | 44.92 | ISE | 15:21:21 | 1773441 |
419 | 44.92 | ISE | 15:21:21 | 1773439 |
70 | 44.92 | ISE | 15:21:22 | 1773470 |
80 | 44.92 | ISE | 15:21:22 | 1773453 |
136 | 44.92 | ISE | 15:21:22 | 1773451 |
81 | 44.92 | ISE | 15:21:29 | 1773679 |
170 | 44.92 | ISE | 15:22:04 | 1774643 |
445 | 44.92 | ISE | 15:22:04 | 1774645 |
111 | 44.92 | ISE | 15:22:04 | 1774647 |
479 | 44.92 | ISE | 15:22:04 | 1774649 |
43 | 44.92 | ISE | 15:22:04 | 1774638 |
179 | 44.91 | ISE | 15:23:04 | 1776123 |
132 | 44.91 | ISE | 15:23:23 | 1776602 |
162 | 44.91 | ISE | 15:23:23 | 1776600 |
150 | 44.91 | ISE | 15:23:23 | 1776598 |
212 | 44.91 | ISE | 15:23:23 | 1776594 |
205 | 44.91 | ISE | 15:23:23 | 1776592 |
293 | 44.91 | ISE | 15:23:23 | 1776590 |
70 | 44.92 | ISE | 15:24:22 | 1779046 |
1 | 44.92 | ISE | 15:24:22 | 1779043 |
461 | 44.92 | ISE | 15:24:45 | 1779625 |
196 | 44.92 | ISE | 15:24:45 | 1779623 |
150 | 44.92 | ISE | 15:24:45 | 1779621 |
97 | 44.92 | ISE | 15:24:45 | 1779619 |
66 | 44.92 | ISE | 15:24:45 | 1779613 |
251 | 44.92 | ISE | 15:24:45 | 1779609 |
189 | 44.92 | ISE | 15:24:45 | 1779611 |
117 | 44.92 | ISE | 15:24:45 | 1779615 |
141 | 44.92 | ISE | 15:24:45 | 1779617 |
152 | 44.93 | ISE | 15:26:06 | 1782579 |
242 | 44.93 | ISE | 15:26:06 | 1782576 |
200 | 44.93 | ISE | 15:26:18 | 1782913 |
154 | 44.93 | ISE | 15:26:18 | 1782911 |
84 | 44.93 | ISE | 15:26:18 | 1782909 |
84 | 44.93 | ISE | 15:26:18 | 1782907 |
9 | 44.93 | ISE | 15:26:18 | 1782905 |
316 | 44.93 | ISE | 15:26:18 | 1782903 |
173 | 44.93 | ISE | 15:26:18 | 1782897 |
300 | 44.93 | ISE | 15:26:18 | 1782895 |
86 | 44.93 | ISE | 15:26:18 | 1782899 |
284 | 44.93 | ISE | 15:26:18 | 1782901 |
109 | 44.93 | ISE | 15:26:19 | 1782933 |
172 | 44.94 | ISE | 15:26:37 | 1783486 |
162 | 44.94 | ISE | 15:26:37 | 1783488 |
150 | 44.94 | ISE | 15:26:37 | 1783490 |
116 | 44.94 | ISE | 15:26:37 | 1783492 |
12 | 44.94 | ISE | 15:26:37 | 1783468 |
300 | 44.94 | ISE | 15:26:37 | 1783466 |
136 | 44.94 | ISE | 15:26:37 | 1783464 |
30 | 44.95 | ISE | 15:27:20 | 1784627 |
132 | 44.95 | ISE | 15:27:20 | 1784625 |
140 | 44.95 | ISE | 15:27:20 | 1784623 |
74 | 44.95 | ISE | 15:27:20 | 1784621 |
101 | 44.95 | ISE | 15:27:20 | 1784618 |
67 | 44.95 | ISE | 15:27:20 | 1784616 |
24 | 44.95 | ISE | 15:27:20 | 1784614 |
9 | 44.95 | ISE | 15:27:20 | 1784612 |
14 | 44.95 | ISE | 15:27:20 | 1784610 |
37 | 44.95 | ISE | 15:27:21 | 1784633 |
68 | 44.95 | ISE | 15:27:22 | 1784655 |
237 | 44.96 | ISE | 15:27:40 | 1785081 |
162 | 44.96 | ISE | 15:27:40 | 1785079 |
150 | 44.96 | ISE | 15:27:40 | 1785077 |
172 | 44.96 | ISE | 15:27:40 | 1785075 |
162 | 44.96 | ISE | 15:27:40 | 1785071 |
262 | 44.96 | ISE | 15:27:40 | 1785073 |
113 | 44.95 | ISE | 15:27:55 | 1785424 |
275 | 44.95 | ISE | 15:27:55 | 1785422 |
123 | 44.95 | ISE | 15:27:55 | 1785420 |
32 | 44.95 | ISE | 15:27:55 | 1785418 |
162 | 44.98 | ISE | 15:28:05 | 1785744 |
236 | 44.98 | ISE | 15:28:05 | 1785742 |
172 | 44.98 | ISE | 15:28:05 | 1785746 |
87 | 44.98 | ISE | 15:28:05 | 1785740 |
12 | 44.98 | ISE | 15:28:05 | 1785738 |
196 | 44.98 | ISE | 15:28:13 | 1785979 |
84 | 44.98 | ISE | 15:28:13 | 1785977 |
162 | 44.98 | ISE | 15:28:13 | 1785975 |
200 | 44.98 | ISE | 15:28:13 | 1785973 |
172 | 44.98 | ISE | 15:28:13 | 1785971 |
236 | 44.97 | ISE | 15:28:13 | 1785969 |
36 | 44.97 | ISE | 15:28:13 | 1785967 |
656 | 44.97 | ISE | 15:28:15 | 1786026 |
616 | 44.97 | ISE | 15:28:15 | 1786028 |
99 | 44.97 | ISE | 15:28:15 | 1786024 |
72 | 44.97 | ISE | 15:28:15 | 1786022 |
20 | 44.97 | ISE | 15:28:15 | 1786020 |
85 | 44.98 | ISE | 15:28:22 | 1786194 |
296 | 44.99 | ISE | 15:28:30 | 1786418 |
787 | 44.99 | ISE | 15:28:30 | 1786416 |
30 | 44.98 | ISE | 15:28:33 | 1786608 |
128 | 44.98 | ISE | 15:28:33 | 1786606 |
150 | 44.98 | ISE | 15:28:33 | 1786604 |
212 | 44.98 | ISE | 15:28:33 | 1786593 |
152 | 44.98 | ISE | 15:28:33 | 1786595 |
162 | 44.98 | ISE | 15:28:33 | 1786585 |
172 | 44.98 | ISE | 15:28:33 | 1786587 |
77 | 44.98 | ISE | 15:28:33 | 1786579 |
150 | 44.98 | ISE | 15:28:33 | 1786577 |
167 | 44.98 | ISE | 15:28:33 | 1786575 |
220 | 44.98 | ISE | 15:28:33 | 1786573 |
162 | 45.00 | ISE | 15:28:35 | 1786801 |
150 | 44.99 | ISE | 15:28:35 | 1786795 |
238 | 44.99 | ISE | 15:28:35 | 1786797 |
172 | 45.00 | ISE | 15:28:35 | 1786799 |
86 | 45.00 | ISE | 15:28:35 | 1786811 |
150 | 45.00 | ISE | 15:28:35 | 1786803 |
238 | 45.00 | ISE | 15:28:35 | 1786805 |
1,272 | 45.00 | ISE | 15:28:35 | 1786807 |
75 | 45.00 | ISE | 15:28:35 | 1786809 |
1,272 | 44.98 | ISE | 15:28:51 | 1787081 |
7 | 44.98 | ISE | 15:28:51 | 1787079 |
12 | 44.98 | ISE | 15:28:51 | 1787077 |
25 | 44.98 | ISE | 15:28:51 | 1787075 |
13 | 44.98 | ISE | 15:28:51 | 1787073 |
61 | 44.98 | ISE | 15:28:51 | 1787071 |
172 | 44.99 | ISE | 15:28:55 | 1787193 |
538 | 44.99 | ISE | 15:28:55 | 1787191 |
209 | 44.99 | ISE | 15:28:57 | 1787235 |
240 | 44.99 | ISE | 15:28:57 | 1787237 |
172 | 44.99 | ISE | 15:28:57 | 1787239 |
91 | 44.99 | ISE | 15:28:57 | 1787231 |
326 | 44.99 | ISE | 15:28:57 | 1787233 |
493 | 44.98 | ISE | 15:29:26 | 1788008 |
84 | 44.98 | ISE | 15:29:26 | 1788006 |
551 | 44.98 | ISE | 15:29:26 | 1788004 |
151 | 45.00 | ISE | 15:30:17 | 1789799 |
398 | 45.00 | ISE | 15:30:17 | 1789797 |
536 | 45.00 | ISE | 15:30:17 | 1789795 |
58 | 45.01 | ISE | 15:31:00 | 1790747 |
138 | 45.01 | ISE | 15:31:00 | 1790745 |
113 | 45.01 | ISE | 15:31:00 | 1790743 |
7 | 45.01 | ISE | 15:31:00 | 1790732 |
2 | 45.01 | ISE | 15:31:00 | 1790730 |
66 | 45.01 | ISE | 15:31:00 | 1790738 |
13 | 45.01 | ISE | 15:31:00 | 1790734 |
18 | 45.01 | ISE | 15:31:00 | 1790736 |
98 | 45.02 | ISE | 15:31:04 | 1790920 |
12 | 45.02 | ISE | 15:31:04 | 1790918 |
247 | 45.02 | ISE | 15:31:10 | 1791059 |
150 | 45.02 | ISE | 15:31:10 | 1791057 |
60 | 45.02 | ISE | 15:31:10 | 1791063 |
1,056 | 45.02 | ISE | 15:31:10 | 1791061 |
110 | 45.02 | ISE | 15:31:10 | 1791053 |
172 | 45.02 | ISE | 15:31:10 | 1791055 |
53 | 45.01 | ISE | 15:31:10 | 1791041 |
80 | 45.01 | ISE | 15:31:10 | 1791039 |
138 | 45.02 | ISE | 15:31:10 | 1791030 |
1,200 | 45.02 | ISE | 15:31:10 | 1791028 |
18 | 45.00 | ISE | 15:31:12 | 1791126 |
10 | 45.00 | ISE | 15:31:12 | 1791124 |
524 | 45.00 | ISE | 15:31:12 | 1791122 |
88 | 44.98 | ISE | 15:31:28 | 1791479 |
168 | 44.98 | ISE | 15:31:30 | 1791507 |
438 | 44.98 | ISE | 15:31:36 | 1791697 |
64 | 44.98 | ISE | 15:31:36 | 1791695 |
72 | 44.98 | ISE | 15:31:36 | 1791689 |
444 | 44.97 | ISE | 15:32:08 | 1792548 |
162 | 44.97 | ISE | 15:32:18 | 1793090 |
172 | 44.97 | ISE | 15:32:18 | 1793092 |
60 | 44.97 | ISE | 15:33:05 | 1794355 |
150 | 44.97 | ISE | 15:33:05 | 1794353 |
172 | 44.97 | ISE | 15:33:05 | 1794351 |
162 | 44.97 | ISE | 15:33:05 | 1794348 |
433 | 44.97 | ISE | 15:33:05 | 1794332 |
24 | 44.97 | ISE | 15:33:05 | 1794330 |
1 | 44.99 | ISE | 15:34:00 | 1795478 |
8 | 44.99 | ISE | 15:34:00 | 1795476 |
21 | 44.99 | ISE | 15:34:00 | 1795474 |
70 | 44.99 | ISE | 15:34:00 | 1795472 |
141 | 44.99 | ISE | 15:34:27 | 1796206 |
172 | 44.99 | ISE | 15:34:27 | 1796204 |
162 | 44.99 | ISE | 15:34:27 | 1796202 |
79 | 44.98 | ISE | 15:34:27 | 1796200 |
71 | 44.98 | ISE | 15:34:27 | 1796198 |
12 | 44.98 | ISE | 15:34:27 | 1796196 |
419 | 44.98 | ISE | 15:34:27 | 1796194 |
12 | 45.01 | ISE | 15:35:56 | 1798189 |
232 | 45.01 | ISE | 15:35:56 | 1798187 |
172 | 45.01 | ISE | 15:35:56 | 1798185 |
162 | 45.01 | ISE | 15:35:56 | 1798183 |
150 | 45.01 | ISE | 15:35:56 | 1798181 |
129 | 45.01 | ISE | 15:35:56 | 1798179 |
453 | 45.01 | ISE | 15:35:56 | 1798176 |
1,831 | 45.01 | ISE | 15:35:56 | 1798174 |
150 | 45.00 | ISE | 15:36:40 | 1799487 |
172 | 45.00 | ISE | 15:36:40 | 1799485 |
162 | 45.00 | ISE | 15:36:40 | 1799483 |
459 | 45.00 | ISE | 15:36:40 | 1799481 |
150 | 45.00 | ISE | 15:36:52 | 1799802 |
7 | 45.00 | ISE | 15:36:52 | 1799790 |
542 | 45.00 | ISE | 15:36:52 | 1799786 |
265 | 45.00 | ISE | 15:36:59 | 1799984 |
199 | 45.00 | ISE | 15:36:59 | 1799960 |
491 | 44.99 | ISE | 15:37:00 | 1800005 |
39 | 45.01 | ISE | 15:37:30 | 1801004 |
370 | 45.01 | ISE | 15:37:30 | 1800987 |
125 | 45.01 | ISE | 15:37:31 | 1801011 |
43 | 45.01 | ISE | 15:38:10 | 1802018 |
64 | 45.02 | ISE | 15:38:13 | 1802074 |
13 | 45.02 | ISE | 15:38:13 | 1802071 |
2 | 45.03 | ISE | 15:39:13 | 1803734 |
385 | 45.03 | ISE | 15:39:35 | 1804262 |
2,036 | 45.03 | ISE | 15:39:35 | 1804250 |
150 | 45.03 | ISE | 15:39:35 | 1804248 |
150 | 45.03 | ISE | 15:39:42 | 1804418 |
209 | 45.03 | ISE | 15:39:42 | 1804416 |
150 | 45.03 | ISE | 15:40:36 | 1805679 |
124 | 45.03 | ISE | 15:41:04 | 1806245 |
545 | 45.03 | ISE | 15:41:04 | 1806243 |
87 | 45.03 | ISE | 15:41:04 | 1806241 |
68 | 45.02 | ISE | 15:41:09 | 1806381 |
162 | 45.02 | ISE | 15:41:09 | 1806379 |
232 | 45.02 | ISE | 15:41:09 | 1806377 |
150 | 45.02 | ISE | 15:41:09 | 1806375 |
598 | 45.03 | ISE | 15:41:09 | 1806373 |
658 | 45.03 | ISE | 15:41:09 | 1806371 |
150 | 45.03 | ISE | 15:41:09 | 1806365 |
294 | 45.03 | ISE | 15:41:09 | 1806367 |
205 | 45.03 | ISE | 15:41:09 | 1806369 |
77 | 45.01 | ISE | 15:41:34 | 1807042 |
143 | 45.01 | ISE | 15:41:34 | 1807040 |
139 | 45.01 | ISE | 15:41:34 | 1807038 |
98 | 45.02 | ISE | 15:41:59 | 1807516 |
172 | 45.02 | ISE | 15:42:01 | 1807694 |
200 | 45.02 | ISE | 15:42:01 | 1807692 |
162 | 45.02 | ISE | 15:42:01 | 1807696 |
177 | 45.01 | ISE | 15:42:03 | 1807768 |
202 | 45.01 | ISE | 15:42:03 | 1807766 |
194 | 45.01 | ISE | 15:42:03 | 1807764 |
398 | 45.00 | ISE | 15:43:01 | 1808931 |
103 | 45.02 | ISE | 15:43:35 | 1809994 |
89 | 45.02 | ISE | 15:43:35 | 1809988 |
44 | 45.02 | ISE | 15:43:35 | 1809986 |
86 | 45.02 | ISE | 15:43:35 | 1809984 |
72 | 45.02 | ISE | 15:43:35 | 1809982 |
141 | 45.02 | ISE | 15:43:35 | 1809980 |
37 | 45.02 | ISE | 15:43:35 | 1809977 |
128 | 45.02 | ISE | 15:43:35 | 1809973 |
68 | 45.02 | ISE | 15:43:35 | 1809971 |
150 | 45.07 | ISE | 15:44:39 | 1811733 |
7 | 45.09 | ISE | 15:45:23 | 1812994 |
1,149 | 45.11 | ISE | 15:46:31 | 1814803 |
150 | 45.11 | ISE | 15:46:31 | 1814801 |
240 | 45.11 | ISE | 15:46:31 | 1814799 |
458 | 45.06 | ISE | 15:49:41 | 1819895 |
150 | 45.06 | ISE | 15:49:41 | 1819893 |
22 | 45.06 | ISE | 15:49:41 | 1819891 |
12 | 45.07 | ISE | 15:51:38 | 1823097 |
11 | 45.07 | ISE | 15:51:38 | 1823099 |
119 | 45.07 | ISE | 15:51:38 | 1823101 |
111 | 45.07 | ISE | 15:51:38 | 1823103 |
97 | 45.07 | ISE | 15:53:01 | 1825124 |
446 | 45.07 | ISE | 15:53:01 | 1825122 |
84 | 45.07 | ISE | 15:53:01 | 1825120 |
327 | 45.08 | ISE | 15:53:01 | 1825113 |
110 | 45.08 | ISE | 15:53:01 | 1825111 |
101 | 45.07 | ISE | 15:54:02 | 1826610 |
23 | 45.07 | ISE | 15:54:02 | 1826608 |
106 | 45.07 | ISE | 15:54:02 | 1826606 |
40 | 45.10 | ISE | 15:56:01 | 1829524 |
41 | 45.11 | ISE | 15:57:05 | 1831243 |
600 | 45.11 | ISE | 15:57:05 | 1831241 |
150 | 45.11 | ISE | 15:57:05 | 1831239 |
215 | 45.11 | ISE | 15:57:05 | 1831235 |
202 | 45.11 | ISE | 15:57:05 | 1831237 |
215 | 45.10 | ISE | 15:57:10 | 1831412 |
202 | 45.10 | ISE | 15:57:10 | 1831410 |
142 | 45.10 | ISE | 15:57:10 | 1831408 |
416 | 45.10 | ISE | 15:57:10 | 1831402 |
395 | 45.10 | ISE | 15:57:10 | 1831400 |
215 | 45.09 | ISE | 15:58:40 | 1833776 |
202 | 45.09 | ISE | 15:58:40 | 1833778 |
122 | 45.09 | ISE | 15:58:40 | 1833780 |
487 | 45.09 | ISE | 15:58:40 | 1833752 |
159 | 45.09 | ISE | 15:58:40 | 1833750 |
461 | 45.09 | ISE | 15:59:41 | 1835861 |
502 | 45.10 | ISE | 16:01:25 | 1841013 |
455 | 45.10 | ISE | 16:01:42 | 1841501 |
49 | 45.10 | ISE | 16:01:42 | 1841499 |
450 | 45.14 | ISE | 16:02:54 | 1843653 |
497 | 45.14 | ISE | 16:02:55 | 1843664 |
30 | 45.14 | ISE | 16:03:04 | 1843992 |
140 | 45.14 | ISE | 16:03:04 | 1843990 |
202 | 45.14 | ISE | 16:03:04 | 1843988 |
222 | 45.14 | ISE | 16:03:04 | 1843986 |
214 | 45.14 | ISE | 16:03:04 | 1843978 |
150 | 45.14 | ISE | 16:03:04 | 1843976 |
400 | 45.14 | ISE | 16:03:04 | 1843984 |
60 | 45.14 | ISE | 16:03:04 | 1843980 |
215 | 45.14 | ISE | 16:03:04 | 1843982 |
710 | 45.14 | ISE | 16:03:40 | 1845009 |
92 | 45.14 | ISE | 16:03:40 | 1845007 |
480 | 45.14 | ISE | 16:04:15 | 1846033 |
150 | 45.14 | ISE | 16:04:15 | 1846031 |
150 | 45.14 | ISE | 16:04:36 | 1846639 |
202 | 45.14 | ISE | 16:04:36 | 1846637 |
67 | 45.14 | ISE | 16:04:36 | 1846635 |
63 | 45.14 | ISE | 16:04:36 | 1846631 |
493 | 45.14 | ISE | 16:04:36 | 1846629 |
164 | 45.14 | ISE | 16:04:36 | 1846633 |