Last checked at 25 Apr 2023 07:00
25th April 2023 | |||||||
CRH plc Transaction in Own Shares |
|
| |||||
| |||||||
CRH plc ('CRH') announces that on 24th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. | |||||||
Euronext Dublin | London Stock Exchange | ||||||
Number of ordinary shares purchased: | 161,009 | 60,889 | |||||
Highest price paid per share: | €45.5800 | GBp 4,029.0000 | |||||
Lowest price paid per share: | €45.0400 | GBp 3,975.0000 | |||||
Volume weighted average price paid: | €45.2955 | GBp 4,007.3500 | |||||
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 13,276,805 of its ordinary shares in treasury which represents 1.765% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,863,533 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 24th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. | |||||||
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
| ||||||
Contact | |||||||
Diarmuid Enright | |||||||
Assistant Company Secretary | |||||||
Tel: 00 3531 6344340 | |||||||
| |||||||
Issuer name: | CRH plc |
| ||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Europe SE | |||
Intermediary code: | UBSWDE24 | |||
Time zone: | BST | |||
Currency: | EUR & GBp (as indicated below) | |||
Date of Transactions: | 24/04/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.2955 | 161,009 | |
London Stock Exchange (XLON) | GBp | 4,007.3500 | 60,889 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
289 | 3,994 | LSE | 08:02:14 | 1504402 |
2 | 3,991 | LSE | 08:02:26 | 1504595 |
255 | 3,991 | LSE | 08:02:26 | 1504593 |
43 | 3,996 | LSE | 08:04:17 | 1506805 |
41 | 3,996 | LSE | 08:04:17 | 1506803 |
7 | 3,996 | LSE | 08:04:17 | 1506800 |
155 | 3,999 | LSE | 08:04:17 | 1506793 |
46 | 3,999 | LSE | 08:04:17 | 1506791 |
82 | 3,999 | LSE | 08:04:17 | 1506789 |
152 | 3,998 | LSE | 08:04:17 | 1506787 |
119 | 3,998 | LSE | 08:04:17 | 1506785 |
294 | 3,999 | LSE | 08:05:44 | 1508708 |
18 | 3,999 | LSE | 08:05:44 | 1508706 |
267 | 3,989 | LSE | 08:09:34 | 1513099 |
234 | 3,987 | LSE | 08:10:24 | 1514330 |
294 | 3,980 | LSE | 08:11:53 | 1516853 |
213 | 3,984 | LSE | 08:14:30 | 1520275 |
92 | 3,984 | LSE | 08:14:30 | 1520273 |
227 | 3,984 | LSE | 08:14:30 | 1520271 |
39 | 3,984 | LSE | 08:14:30 | 1520269 |
54 | 3,984 | LSE | 08:14:30 | 1520267 |
279 | 3,984 | LSE | 08:14:30 | 1520260 |
148 | 3,992 | LSE | 08:16:26 | 1522637 |
146 | 3,992 | LSE | 08:16:26 | 1522635 |
265 | 3,990 | LSE | 08:16:58 | 1523161 |
13 | 3,990 | LSE | 08:16:58 | 1523159 |
288 | 3,985 | LSE | 08:19:44 | 1526281 |
12 | 3,983 | LSE | 08:20:05 | 1526681 |
50 | 3,983 | LSE | 08:20:05 | 1526685 |
200 | 3,983 | LSE | 08:20:05 | 1526683 |
298 | 3,985 | LSE | 08:22:42 | 1529798 |
168 | 3,982 | LSE | 08:24:01 | 1531371 |
144 | 3,982 | LSE | 08:24:01 | 1531369 |
297 | 3,977 | LSE | 08:28:04 | 1535677 |
86 | 3,975 | LSE | 08:30:35 | 1538851 |
200 | 3,975 | LSE | 08:30:35 | 1538849 |
84 | 3,979 | LSE | 08:33:06 | 1542186 |
302 | 3,978 | LSE | 08:34:00 | 1543682 |
284 | 3,979 | LSE | 08:38:29 | 1549744 |
248 | 3,980 | LSE | 08:40:06 | 1551791 |
16 | 3,980 | LSE | 08:40:06 | 1551789 |
200 | 3,983 | LSE | 08:44:04 | 1556554 |
119 | 3,983 | LSE | 08:44:04 | 1556552 |
200 | 3,982 | LSE | 08:45:15 | 1558037 |
61 | 3,982 | LSE | 08:45:15 | 1558039 |
319 | 3,986 | LSE | 08:50:00 | 1565103 |
281 | 3,986 | LSE | 08:53:05 | 1569175 |
143 | 3,988 | LSE | 08:58:16 | 1575906 |
133 | 3,988 | LSE | 08:58:16 | 1575904 |
68 | 4,003 | LSE | 09:02:35 | 1580979 |
269 | 4,003 | LSE | 09:02:35 | 1580977 |
247 | 4,003 | LSE | 09:02:35 | 1580975 |
157 | 4,002 | LSE | 09:02:47 | 1581196 |
122 | 4,002 | LSE | 09:02:47 | 1581198 |
87 | 4,002 | LSE | 09:02:47 | 1581193 |
83 | 4,002 | LSE | 09:02:47 | 1581191 |
83 | 4,002 | LSE | 09:02:47 | 1581189 |
13 | 4,002 | LSE | 09:02:47 | 1581187 |
45 | 4,002 | LSE | 09:02:47 | 1581185 |
327 | 4,002 | LSE | 09:02:47 | 1581183 |
46 | 4,002 | LSE | 09:02:47 | 1581181 |
280 | 4,003 | LSE | 09:05:21 | 1583742 |
318 | 4,005 | LSE | 09:09:07 | 1590130 |
319 | 4,001 | LSE | 09:16:50 | 1596720 |
270 | 3,997 | LSE | 09:30:24 | 1609497 |
300 | 4,000 | LSE | 09:32:15 | 1611275 |
282 | 3,996 | LSE | 09:46:19 | 1624957 |
306 | 3,996 | LSE | 09:52:13 | 1630700 |
76 | 3,996 | LSE | 09:55:55 | 1634267 |
214 | 3,996 | LSE | 09:55:55 | 1634265 |
189 | 3,998 | LSE | 10:01:59 | 1640483 |
78 | 3,998 | LSE | 10:01:59 | 1640481 |
276 | 4,002 | LSE | 10:06:09 | 1645450 |
43 | 4,004 | LSE | 10:09:01 | 1647929 |
268 | 4,004 | LSE | 10:09:01 | 1647931 |
310 | 4,006 | LSE | 10:16:13 | 1654997 |
127 | 4,012 | LSE | 10:20:38 | 1659448 |
133 | 4,012 | LSE | 10:20:38 | 1659446 |
28 | 4,012 | LSE | 10:20:38 | 1659444 |
320 | 4,014 | LSE | 10:23:44 | 1662288 |
289 | 4,015 | LSE | 10:28:06 | 1666230 |
185 | 4,014 | LSE | 10:35:02 | 1672767 |
95 | 4,014 | LSE | 10:35:02 | 1672765 |
43 | 4,019 | LSE | 10:44:35 | 1682906 |
200 | 4,019 | LSE | 10:44:35 | 1682904 |
51 | 4,019 | LSE | 10:44:35 | 1682902 |
96 | 4,021 | LSE | 10:50:34 | 1688474 |
47 | 4,021 | LSE | 10:50:34 | 1688472 |
104 | 4,021 | LSE | 10:50:34 | 1688476 |
17 | 4,021 | LSE | 10:50:34 | 1688478 |
123 | 4,020 | LSE | 10:50:34 | 1688468 |
144 | 4,020 | LSE | 10:50:34 | 1688470 |
16 | 4,020 | LSE | 10:56:53 | 1694735 |
243 | 4,020 | LSE | 10:56:53 | 1694733 |
197 | 4,021 | LSE | 11:04:03 | 1699844 |
116 | 4,023 | LSE | 11:09:02 | 1702066 |
92 | 4,023 | LSE | 11:09:02 | 1702064 |
92 | 4,023 | LSE | 11:09:02 | 1702044 |
261 | 4,024 | LSE | 11:15:43 | 1705397 |
118 | 4,029 | LSE | 11:17:28 | 1706193 |
183 | 4,029 | LSE | 11:17:28 | 1706189 |
124 | 4,028 | LSE | 11:21:02 | 1708030 |
170 | 4,028 | LSE | 11:21:02 | 1708028 |
257 | 4,027 | LSE | 11:26:33 | 1711244 |
302 | 4,028 | LSE | 11:28:07 | 1712185 |
315 | 4,029 | LSE | 11:29:26 | 1713116 |
106 | 4,028 | LSE | 11:36:41 | 1717813 |
56 | 4,028 | LSE | 11:36:41 | 1717811 |
39 | 4,028 | LSE | 11:36:41 | 1717809 |
110 | 4,029 | LSE | 11:43:52 | 1721265 |
65 | 4,029 | LSE | 11:43:52 | 1721263 |
17 | 4,029 | LSE | 11:43:52 | 1721261 |
57 | 4,028 | LSE | 11:47:03 | 1722684 |
250 | 4,028 | LSE | 11:47:03 | 1722682 |
308 | 4,029 | LSE | 11:49:40 | 1724286 |
78 | 4,025 | LSE | 11:54:02 | 1726102 |
200 | 4,025 | LSE | 11:54:02 | 1726100 |
258 | 4,023 | LSE | 12:00:03 | 1729067 |
15 | 4,023 | LSE | 12:01:23 | 1729699 |
147 | 4,023 | LSE | 12:01:23 | 1729697 |
115 | 4,023 | LSE | 12:01:23 | 1729695 |
213 | 4,021 | LSE | 12:06:51 | 1732343 |
94 | 4,021 | LSE | 12:06:51 | 1732341 |
72 | 4,016 | LSE | 12:13:22 | 1734856 |
111 | 4,016 | LSE | 12:13:22 | 1734854 |
136 | 4,015 | LSE | 12:16:59 | 1736198 |
166 | 4,015 | LSE | 12:16:59 | 1736196 |
227 | 4,015 | LSE | 12:21:29 | 1738540 |
83 | 4,015 | LSE | 12:21:29 | 1738538 |
138 | 4,017 | LSE | 12:28:33 | 1741252 |
278 | 4,017 | LSE | 12:33:40 | 1743523 |
109 | 4,018 | LSE | 12:40:22 | 1746510 |
17 | 4,018 | LSE | 12:40:22 | 1746508 |
318 | 4,024 | LSE | 12:42:51 | 1747612 |
277 | 4,022 | LSE | 12:50:27 | 1751199 |
200 | 4,021 | LSE | 12:53:53 | 1752631 |
111 | 4,021 | LSE | 12:53:53 | 1752633 |
137 | 4,021 | LSE | 12:57:00 | 1754133 |
157 | 4,021 | LSE | 12:57:00 | 1754131 |
107 | 4,021 | LSE | 13:02:41 | 1757179 |
48 | 4,021 | LSE | 13:02:41 | 1757177 |
196 | 4,020 | LSE | 13:05:50 | 1758800 |
85 | 4,020 | LSE | 13:05:50 | 1758798 |
294 | 4,017 | LSE | 13:12:34 | 1762692 |
214 | 4,016 | LSE | 13:12:37 | 1762721 |
76 | 4,016 | LSE | 13:12:37 | 1762719 |
312 | 4,009 | LSE | 13:17:15 | 1765301 |
291 | 4,008 | LSE | 13:24:26 | 1768911 |
161 | 4,006 | LSE | 13:29:30 | 1771920 |
146 | 4,006 | LSE | 13:29:30 | 1771918 |
268 | 4,009 | LSE | 13:32:05 | 1773838 |
277 | 4,011 | LSE | 13:32:51 | 1774480 |
65 | 4,008 | LSE | 13:37:16 | 1777044 |
223 | 4,008 | LSE | 13:37:16 | 1777042 |
291 | 4,004 | LSE | 13:42:53 | 1780533 |
54 | 4,010 | LSE | 13:51:57 | 1786448 |
7 | 4,010 | LSE | 13:51:57 | 1786446 |
200 | 4,010 | LSE | 13:51:57 | 1786444 |
80 | 4,010 | LSE | 13:51:57 | 1786442 |
121 | 4,013 | LSE | 13:52:46 | 1786932 |
191 | 4,013 | LSE | 13:52:46 | 1786930 |
268 | 4,013 | LSE | 13:53:52 | 1787751 |
1 | 4,013 | LSE | 14:00:11 | 1792495 |
110 | 4,013 | LSE | 14:00:16 | 1792602 |
200 | 4,013 | LSE | 14:00:16 | 1792600 |
85 | 4,013 | LSE | 14:00:22 | 1792719 |
84 | 4,013 | LSE | 14:00:22 | 1792717 |
54 | 4,013 | LSE | 14:00:22 | 1792715 |
100 | 4,012 | LSE | 14:00:22 | 1792713 |
53 | 4,012 | LSE | 14:00:22 | 1792711 |
319 | 4,012 | LSE | 14:00:22 | 1792709 |
72 | 4,016 | LSE | 14:07:12 | 1797677 |
123 | 4,016 | LSE | 14:07:12 | 1797675 |
100 | 4,016 | LSE | 14:07:12 | 1797673 |
50 | 4,019 | LSE | 14:10:09 | 1800205 |
32 | 4,019 | LSE | 14:10:10 | 1800230 |
200 | 4,019 | LSE | 14:10:10 | 1800228 |
168 | 4,020 | LSE | 14:16:43 | 1805100 |
12 | 4,020 | LSE | 14:16:43 | 1805094 |
53 | 4,020 | LSE | 14:16:49 | 1805163 |
20 | 4,020 | LSE | 14:16:53 | 1805221 |
47 | 4,020 | LSE | 14:16:53 | 1805223 |
154 | 4,021 | LSE | 14:25:26 | 1811896 |
161 | 4,021 | LSE | 14:25:26 | 1811894 |
37 | 4,021 | LSE | 14:25:42 | 1812140 |
139 | 4,021 | LSE | 14:25:42 | 1812138 |
111 | 4,021 | LSE | 14:25:42 | 1812136 |
22 | 4,021 | LSE | 14:25:42 | 1812134 |
174 | 4,016 | LSE | 14:30:00 | 1818172 |
123 | 4,016 | LSE | 14:30:00 | 1818170 |
34 | 4,015 | LSE | 14:30:07 | 1820244 |
200 | 4,015 | LSE | 14:30:07 | 1820242 |
35 | 4,015 | LSE | 14:30:07 | 1820240 |
51 | 4,014 | LSE | 14:30:12 | 1820402 |
98 | 4,014 | LSE | 14:30:14 | 1820481 |
131 | 4,014 | LSE | 14:30:14 | 1820479 |
19 | 4,016 | LSE | 14:31:47 | 1824932 |
35 | 4,016 | LSE | 14:31:47 | 1824930 |
87 | 4,016 | LSE | 14:31:47 | 1824928 |
105 | 4,016 | LSE | 14:31:47 | 1824926 |
39 | 4,016 | LSE | 14:31:47 | 1824924 |
83 | 4,015 | LSE | 14:31:47 | 1824908 |
185 | 4,015 | LSE | 14:31:47 | 1824910 |
52 | 4,019 | LSE | 14:33:45 | 1828404 |
64 | 4,019 | LSE | 14:33:46 | 1828432 |
87 | 4,019 | LSE | 14:33:46 | 1828430 |
105 | 4,019 | LSE | 14:33:46 | 1828428 |
53 | 4,019 | LSE | 14:33:46 | 1828426 |
17 | 4,019 | LSE | 14:34:42 | 1829885 |
5 | 4,019 | LSE | 14:34:42 | 1829883 |
48 | 4,019 | LSE | 14:34:48 | 1830040 |
65 | 4,019 | LSE | 14:35:09 | 1830509 |
274 | 4,019 | LSE | 14:35:28 | 1831025 |
118 | 4,019 | LSE | 14:36:00 | 1831974 |
87 | 4,019 | LSE | 14:36:00 | 1831972 |
105 | 4,019 | LSE | 14:36:00 | 1831970 |
45 | 4,019 | LSE | 14:36:00 | 1831968 |
111 | 4,020 | LSE | 14:36:32 | 1832980 |
87 | 4,020 | LSE | 14:36:32 | 1832978 |
105 | 4,020 | LSE | 14:36:32 | 1832976 |
266 | 4,019 | LSE | 14:36:49 | 1833328 |
179 | 4,019 | LSE | 14:38:08 | 1835392 |
104 | 4,019 | LSE | 14:38:08 | 1835390 |
87 | 4,021 | LSE | 14:38:47 | 1836350 |
48 | 4,021 | LSE | 14:38:47 | 1836352 |
105 | 4,021 | LSE | 14:38:47 | 1836348 |
88 | 4,021 | LSE | 14:38:47 | 1836346 |
52 | 4,020 | LSE | 14:38:51 | 1836402 |
105 | 4,020 | LSE | 14:38:51 | 1836400 |
87 | 4,020 | LSE | 14:38:51 | 1836398 |
87 | 4,017 | LSE | 14:40:44 | 1839381 |
105 | 4,017 | LSE | 14:40:44 | 1839379 |
53 | 4,017 | LSE | 14:40:44 | 1839377 |
210 | 4,016 | LSE | 14:40:58 | 1839688 |
87 | 4,016 | LSE | 14:40:58 | 1839686 |
263 | 4,016 | LSE | 14:40:58 | 1839669 |
144 | 4,018 | LSE | 14:42:05 | 1841006 |
320 | 4,017 | LSE | 14:42:40 | 1841855 |
87 | 4,015 | LSE | 14:44:18 | 1844011 |
105 | 4,015 | LSE | 14:44:18 | 1844009 |
46 | 4,015 | LSE | 14:44:18 | 1844007 |
275 | 4,013 | LSE | 14:45:04 | 1844999 |
88 | 4,012 | LSE | 14:45:11 | 1845183 |
178 | 4,008 | LSE | 14:45:44 | 1846072 |
100 | 4,008 | LSE | 14:45:44 | 1846070 |
169 | 4,008 | LSE | 14:46:49 | 1847758 |
96 | 4,008 | LSE | 14:46:49 | 1847756 |
284 | 4,013 | LSE | 14:48:59 | 1850730 |
71 | 4,012 | LSE | 14:49:07 | 1850980 |
197 | 4,012 | LSE | 14:49:07 | 1850978 |
43 | 4,015 | LSE | 14:50:57 | 1853883 |
109 | 4,015 | LSE | 14:50:57 | 1853881 |
105 | 4,015 | LSE | 14:50:57 | 1853879 |
48 | 4,015 | LSE | 14:50:57 | 1853877 |
46 | 4,013 | LSE | 14:53:32 | 1857724 |
105 | 4,013 | LSE | 14:53:32 | 1857722 |
111 | 4,013 | LSE | 14:53:32 | 1857720 |
12 | 4,013 | LSE | 14:53:32 | 1857714 |
30 | 4,013 | LSE | 14:53:32 | 1857716 |
13 | 4,013 | LSE | 14:53:32 | 1857718 |
60 | 4,011 | LSE | 14:53:52 | 1858236 |
100 | 4,011 | LSE | 14:53:52 | 1858233 |
61 | 4,011 | LSE | 14:53:54 | 1858263 |
24 | 4,014 | LSE | 14:55:29 | 1860264 |
38 | 4,014 | LSE | 14:55:29 | 1860262 |
109 | 4,014 | LSE | 14:55:29 | 1860260 |
105 | 4,014 | LSE | 14:55:29 | 1860258 |
45 | 4,014 | LSE | 14:55:29 | 1860256 |
134 | 4,016 | LSE | 14:57:08 | 1862802 |
156 | 4,016 | LSE | 14:57:08 | 1862800 |
200 | 4,017 | LSE | 14:58:28 | 1864329 |
72 | 4,017 | LSE | 14:58:28 | 1864331 |
73 | 4,017 | LSE | 14:58:42 | 1864636 |
65 | 4,019 | LSE | 14:59:42 | 1866021 |
109 | 4,019 | LSE | 14:59:42 | 1866019 |
39 | 4,019 | LSE | 14:59:42 | 1866017 |
42 | 4,019 | LSE | 14:59:42 | 1866015 |
63 | 4,019 | LSE | 14:59:42 | 1866013 |
42 | 4,019 | LSE | 14:59:42 | 1866011 |
41 | 4,019 | LSE | 14:59:42 | 1866009 |
109 | 4,018 | LSE | 15:02:21 | 1871506 |
105 | 4,018 | LSE | 15:02:21 | 1871504 |
47 | 4,018 | LSE | 15:02:21 | 1871502 |
260 | 4,018 | LSE | 15:03:19 | 1873094 |
200 | 4,020 | LSE | 15:04:59 | 1875762 |
86 | 4,020 | LSE | 15:04:59 | 1875764 |
260 | 4,019 | LSE | 15:05:09 | 1876086 |
47 | 4,020 | LSE | 15:05:51 | 1877145 |
105 | 4,020 | LSE | 15:05:51 | 1877143 |
109 | 4,020 | LSE | 15:05:51 | 1877141 |
320 | 4,019 | LSE | 15:07:52 | 1880112 |
105 | 4,019 | LSE | 15:08:52 | 1881493 |
2 | 4,019 | LSE | 15:08:52 | 1881491 |
37 | 4,019 | LSE | 15:08:52 | 1881489 |
27 | 4,017 | LSE | 15:10:02 | 1883300 |
8 | 4,017 | LSE | 15:10:02 | 1883298 |
240 | 4,017 | LSE | 15:10:02 | 1883296 |
121 | 4,015 | LSE | 15:11:04 | 1885063 |
127 | 4,015 | LSE | 15:11:06 | 1885124 |
50 | 4,015 | LSE | 15:11:06 | 1885122 |
42 | 4,021 | LSE | 15:13:02 | 1888065 |
42 | 4,021 | LSE | 15:13:02 | 1888067 |
42 | 4,021 | LSE | 15:13:02 | 1888063 |
109 | 4,021 | LSE | 15:13:32 | 1888902 |
20 | 4,021 | LSE | 15:13:58 | 1889663 |
200 | 4,021 | LSE | 15:13:58 | 1889661 |
53 | 4,021 | LSE | 15:13:58 | 1889659 |
274 | 4,023 | LSE | 15:14:36 | 1890566 |
109 | 4,023 | LSE | 15:15:24 | 1891723 |
105 | 4,023 | LSE | 15:15:24 | 1891721 |
45 | 4,023 | LSE | 15:15:24 | 1891719 |
109 | 4,023 | LSE | 15:18:12 | 1895373 |
9 | 4,023 | LSE | 15:18:12 | 1895371 |
304 | 4,021 | LSE | 15:18:13 | 1895403 |
109 | 4,022 | LSE | 15:20:57 | 1899190 |
39 | 4,022 | LSE | 15:20:57 | 1899188 |
8 | 4,023 | LSE | 15:22:42 | 1901642 |
109 | 4,023 | LSE | 15:22:42 | 1901644 |
105 | 4,023 | LSE | 15:22:42 | 1901646 |
92 | 4,022 | LSE | 15:22:48 | 1901767 |
100 | 4,022 | LSE | 15:22:48 | 1901765 |
34 | 4,022 | LSE | 15:22:48 | 1901763 |
66 | 4,022 | LSE | 15:22:48 | 1901751 |
102 | 4,021 | LSE | 15:26:15 | 1907556 |
105 | 4,021 | LSE | 15:26:15 | 1907554 |
51 | 4,021 | LSE | 15:26:15 | 1907552 |
120 | 4,020 | LSE | 15:26:28 | 1907843 |
55 | 4,021 | LSE | 15:27:42 | 1909212 |
47 | 4,021 | LSE | 15:27:42 | 1909210 |
109 | 4,021 | LSE | 15:27:42 | 1909208 |
126 | 4,021 | LSE | 15:27:42 | 1909206 |
123 | 4,022 | LSE | 15:29:12 | 1911113 |
39 | 4,022 | LSE | 15:29:12 | 1911111 |
9 | 4,022 | LSE | 15:29:12 | 1911109 |
109 | 4,022 | LSE | 15:29:12 | 1911115 |
9 | 4,022 | LSE | 15:29:12 | 1911117 |
120 | 4,023 | LSE | 15:30:38 | 1913044 |
82 | 4,023 | LSE | 15:30:38 | 1913042 |
79 | 4,023 | LSE | 15:30:38 | 1913040 |
50 | 4,020 | LSE | 15:32:28 | 1915660 |
79 | 4,020 | LSE | 15:32:28 | 1915658 |
82 | 4,019 | LSE | 15:32:28 | 1915656 |
48 | 4,019 | LSE | 15:32:28 | 1915654 |
90 | 4,019 | LSE | 15:32:28 | 1915652 |
168 | 4,019 | LSE | 15:32:28 | 1915650 |
48 | 4,014 | LSE | 15:34:37 | 1918263 |
79 | 4,014 | LSE | 15:34:37 | 1918267 |
82 | 4,014 | LSE | 15:34:37 | 1918265 |
82 | 4,015 | LSE | 15:36:29 | 1921007 |
123 | 4,015 | LSE | 15:36:29 | 1921005 |
46 | 4,015 | LSE | 15:36:29 | 1921003 |
82 | 4,015 | LSE | 15:37:30 | 1922449 |
79 | 4,015 | LSE | 15:37:30 | 1922447 |
48 | 4,015 | LSE | 15:37:30 | 1922445 |
205 | 4,011 | LSE | 15:39:06 | 1924900 |
113 | 4,011 | LSE | 15:39:06 | 1924898 |
25 | 4,011 | LSE | 15:40:40 | 1927241 |
173 | 4,011 | LSE | 15:40:44 | 1927330 |
100 | 4,011 | LSE | 15:40:44 | 1927328 |
6 | 4,013 | LSE | 15:42:12 | 1929205 |
292 | 4,013 | LSE | 15:42:12 | 1929203 |
80 | 4,009 | LSE | 15:44:37 | 1932904 |
49 | 4,009 | LSE | 15:44:37 | 1932906 |
48 | 4,008 | LSE | 15:44:46 | 1933036 |
79 | 4,008 | LSE | 15:44:46 | 1933034 |
275 | 4,005 | LSE | 15:45:44 | 1934472 |
239 | 4,004 | LSE | 15:48:24 | 1937754 |
54 | 4,004 | LSE | 15:48:24 | 1937752 |
71 | 4,003 | LSE | 15:51:27 | 1941636 |
122 | 4,003 | LSE | 15:51:27 | 1941634 |
92 | 4,003 | LSE | 15:51:34 | 1941791 |
51 | 4,003 | LSE | 15:51:34 | 1941789 |
82 | 4,003 | LSE | 15:51:34 | 1941787 |
79 | 4,003 | LSE | 15:51:34 | 1941785 |
306 | 4,003 | LSE | 15:53:30 | 1943967 |
82 | 4,002 | LSE | 15:55:21 | 1946325 |
50 | 4,002 | LSE | 15:55:21 | 1946321 |
79 | 4,002 | LSE | 15:55:21 | 1946323 |
54 | 4,002 | LSE | 15:55:21 | 1946327 |
35 | 4,002 | LSE | 15:55:21 | 1946329 |
118 | 3,999 | LSE | 15:57:34 | 1948958 |
31 | 3,998 | LSE | 15:58:07 | 1949594 |
125 | 3,998 | LSE | 15:58:07 | 1949592 |
90 | 3,998 | LSE | 15:58:07 | 1949590 |
48 | 3,998 | LSE | 15:58:07 | 1949588 |
31 | 4,000 | LSE | 16:01:12 | 1956185 |
146 | 4,000 | LSE | 16:01:12 | 1956183 |
117 | 4,000 | LSE | 16:01:12 | 1956181 |
155 | 3,993 | LSE | 16:02:20 | 1957977 |
64 | 3,993 | LSE | 16:03:26 | 1959386 |
172 | 3,993 | LSE | 16:03:26 | 1959384 |
259 | 3,994 | LSE | 16:04:32 | 1960955 |
311 | 3,994 | LSE | 16:05:19 | 1962213 |
113 | 3,994 | LSE | 16:05:19 | 1962211 |
228 | 3,994 | LSE | 16:05:19 | 1962209 |
341 | 3,994 | LSE | 16:05:19 | 1962207 |
115 | 3,994 | LSE | 16:05:19 | 1962205 |
233 | 3,994 | LSE | 16:05:19 | 1962203 |
259 | 3,994 | LSE | 16:05:35 | 1962631 |
190 | 3,998 | LSE | 16:07:23 | 1965393 |
190 | 3,998 | LSE | 16:07:23 | 1965391 |
190 | 3,999 | LSE | 16:07:26 | 1965473 |
42 | 3,999 | LSE | 16:07:26 | 1965471 |
132 | 3,999 | LSE | 16:07:26 | 1965469 |
39 | 3,999 | LSE | 16:07:26 | 1965467 |
159 | 3,999 | LSE | 16:07:26 | 1965465 |
184 | 4,001 | LSE | 16:07:36 | 1965911 |
184 | 4,001 | LSE | 16:07:36 | 1965909 |
47 | 4,001 | LSE | 16:07:36 | 1965905 |
100 | 4,001 | LSE | 16:07:36 | 1965907 |
172 | 4,001 | LSE | 16:07:49 | 1966237 |
152 | 4,001 | LSE | 16:07:49 | 1966235 |
184 | 4,001 | LSE | 16:07:49 | 1966233 |
177 | 3,999 | LSE | 16:08:29 | 1967228 |
177 | 3,999 | LSE | 16:08:29 | 1967226 |
173 | 3,999 | LSE | 16:08:29 | 1967224 |
21 | 3,999 | LSE | 16:08:29 | 1967222 |
42 | 3,998 | LSE | 16:08:42 | 1967714 |
177 | 3,998 | LSE | 16:08:42 | 1967712 |
100 | 3,998 | LSE | 16:08:42 | 1967710 |
120 | 3,998 | LSE | 16:08:59 | 1968265 |
49 | 3,998 | LSE | 16:08:59 | 1968267 |
98 | 3,998 | LSE | 16:08:59 | 1968269 |
191 | 4,000 | LSE | 16:09:53 | 1969742 |
98 | 4,000 | LSE | 16:09:53 | 1969740 |
110 | 4,000 | LSE | 16:09:53 | 1969735 |
110 | 4,000 | LSE | 16:09:53 | 1969733 |
109 | 4,000 | LSE | 16:09:53 | 1969731 |
118 | 4,000 | LSE | 16:09:53 | 1969729 |
101 | 3,998 | LSE | 16:10:12 | 1970510 |
194 | 3,998 | LSE | 16:10:12 | 1970508 |
73 | 3,997 | LSE | 16:10:30 | 1971117 |
213 | 3,997 | LSE | 16:10:30 | 1971115 |
114 | 3,998 | LSE | 16:11:05 | 1971982 |
125 | 3,998 | LSE | 16:11:05 | 1971980 |
353 | 3,999 | LSE | 16:11:37 | 1972966 |
126 | 3,999 | LSE | 16:11:37 | 1972964 |
242 | 3,999 | LSE | 16:11:37 | 1972962 |
85 | 3,999 | LSE | 16:11:52 | 1973588 |
232 | 3,999 | LSE | 16:11:52 | 1973586 |
1 | 3,998 | LSE | 16:12:17 | 1974214 |
25 | 3,998 | LSE | 16:12:17 | 1974212 |
39 | 3,998 | LSE | 16:12:17 | 1974210 |
32 | 3,998 | LSE | 16:12:17 | 1974208 |
191 | 3,998 | LSE | 16:12:17 | 1974206 |
62 | 3,997 | LSE | 16:12:36 | 1974732 |
158 | 3,997 | LSE | 16:12:36 | 1974730 |
192 | 3,997 | LSE | 16:13:02 | 1975530 |
15 | 3,997 | LSE | 16:13:26 | 1976184 |
22 | 3,998 | LSE | 16:14:20 | 1977651 |
7 | 3,999 | LSE | 16:14:30 | 1977924 |
52 | 3,999 | LSE | 16:14:30 | 1977920 |
123 | 3,999 | LSE | 16:14:34 | 1978012 |
120 | 3,999 | LSE | 16:14:34 | 1978010 |
259 | 3,999 | LSE | 16:14:34 | 1978008 |
45 | 3,999 | LSE | 16:14:34 | 1978006 |
102 | 3,999 | LSE | 16:14:39 | 1978130 |
90 | 3,999 | LSE | 16:14:39 | 1978128 |
65 | 3,998 | LSE | 16:14:50 | 1978516 |
52 | 3,998 | LSE | 16:15:02 | 1979100 |
124 | 3,998 | LSE | 16:15:02 | 1979098 |
48 | 3,998 | LSE | 16:15:02 | 1979096 |
102 | 3,998 | LSE | 16:15:02 | 1979094 |
4 | 3,998 | LSE | 16:15:02 | 1979092 |
318 | 3,998 | LSE | 16:15:02 | 1979090 |
3 | 3,997 | LSE | 16:15:10 | 1979432 |
107 | 3,997 | LSE | 16:15:10 | 1979434 |
163 | 3,997 | LSE | 16:15:40 | 1980253 |
162 | 3,997 | LSE | 16:15:40 | 1980251 |
45 | 3,997 | LSE | 16:15:40 | 1980249 |
131 | 3,997 | LSE | 16:15:40 | 1980247 |
317 | 3,997 | LSE | 16:15:40 | 1980245 |
54 | 3,997 | LSE | 16:16:09 | 1981072 |
187 | 3,997 | LSE | 16:16:09 | 1981070 |
70 | 3,997 | LSE | 16:16:09 | 1981068 |
181 | 3,997 | LSE | 16:16:09 | 1981066 |
82 | 3,997 | LSE | 16:16:09 | 1981063 |
106 | 3,994 | LSE | 16:16:35 | 1981886 |
204 | 3,994 | LSE | 16:16:35 | 1981884 |
7 | 3,994 | LSE | 16:16:42 | 1982086 |
188 | 3,994 | LSE | 16:16:42 | 1982084 |
297 | 3,994 | LSE | 16:16:55 | 1982505 |
155 | 3,996 | LSE | 16:17:12 | 1983172 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
461 | 45.19 | ISE | 08:01:12 | 1503162 |
434 | 45.21 | ISE | 08:02:14 | 1504404 |
53 | 45.28 | ISE | 08:04:17 | 1506797 |
362 | 45.28 | ISE | 08:04:17 | 1506795 |
425 | 45.27 | ISE | 08:05:07 | 1507956 |
304 | 45.25 | ISE | 08:05:44 | 1508702 |
100 | 45.25 | ISE | 08:05:44 | 1508700 |
283 | 45.19 | ISE | 08:05:59 | 1509037 |
187 | 45.19 | ISE | 08:05:59 | 1509035 |
95 | 45.11 | ISE | 08:10:30 | 1514692 |
323 | 45.11 | ISE | 08:10:30 | 1514690 |
122 | 45.07 | ISE | 08:11:19 | 1515846 |
97 | 45.07 | ISE | 08:11:19 | 1515844 |
446 | 45.08 | ISE | 08:11:19 | 1515842 |
72 | 45.06 | ISE | 08:11:53 | 1516859 |
336 | 45.06 | ISE | 08:11:53 | 1516857 |
314 | 45.09 | ISE | 08:14:30 | 1520265 |
134 | 45.09 | ISE | 08:14:30 | 1520263 |
400 | 45.17 | ISE | 08:16:31 | 1522727 |
440 | 45.15 | ISE | 08:16:58 | 1523163 |
411 | 45.15 | ISE | 08:17:28 | 1523720 |
476 | 45.10 | ISE | 08:19:44 | 1526283 |
439 | 45.09 | ISE | 08:19:47 | 1526351 |
328 | 45.09 | ISE | 08:20:05 | 1526691 |
35 | 45.09 | ISE | 08:20:05 | 1526687 |
80 | 45.09 | ISE | 08:20:05 | 1526689 |
77 | 45.11 | ISE | 08:22:42 | 1529810 |
127 | 45.11 | ISE | 08:22:42 | 1529808 |
128 | 45.11 | ISE | 08:22:42 | 1529806 |
128 | 45.11 | ISE | 08:22:42 | 1529804 |
122 | 45.11 | ISE | 08:22:42 | 1529802 |
443 | 45.11 | ISE | 08:22:42 | 1529800 |
470 | 45.10 | ISE | 08:23:56 | 1531158 |
431 | 45.09 | ISE | 08:25:06 | 1532416 |
461 | 45.08 | ISE | 08:25:40 | 1533028 |
393 | 45.07 | ISE | 08:26:21 | 1533753 |
25 | 45.07 | ISE | 08:26:21 | 1533755 |
387 | 45.05 | ISE | 08:26:25 | 1533789 |
116 | 45.05 | ISE | 08:28:04 | 1535689 |
133 | 45.05 | ISE | 08:28:04 | 1535687 |
150 | 45.05 | ISE | 08:28:04 | 1535685 |
403 | 45.05 | ISE | 08:28:04 | 1535683 |
400 | 45.04 | ISE | 08:32:03 | 1540840 |
158 | 45.06 | ISE | 08:34:00 | 1543688 |
40 | 45.06 | ISE | 08:34:00 | 1543686 |
250 | 45.06 | ISE | 08:34:00 | 1543684 |
473 | 45.04 | ISE | 08:34:07 | 1543869 |
391 | 45.08 | ISE | 08:38:44 | 1549975 |
391 | 45.11 | ISE | 08:40:51 | 1552783 |
43 | 45.12 | ISE | 08:42:18 | 1554558 |
373 | 45.12 | ISE | 08:42:18 | 1554556 |
43 | 45.12 | ISE | 08:42:18 | 1554554 |
473 | 45.14 | ISE | 08:44:04 | 1556569 |
249 | 45.14 | ISE | 08:44:04 | 1556560 |
217 | 45.14 | ISE | 08:44:04 | 1556558 |
261 | 45.12 | ISE | 08:45:15 | 1558045 |
150 | 45.12 | ISE | 08:45:15 | 1558043 |
391 | 45.12 | ISE | 08:45:15 | 1558041 |
417 | 45.18 | ISE | 08:47:34 | 1561646 |
405 | 45.15 | ISE | 08:50:00 | 1565101 |
412 | 45.15 | ISE | 08:54:59 | 1571564 |
447 | 45.16 | ISE | 08:58:16 | 1575908 |
463 | 45.20 | ISE | 09:00:43 | 1579014 |
42 | 45.31 | ISE | 09:02:20 | 1580677 |
135 | 45.31 | ISE | 09:02:20 | 1580675 |
135 | 45.31 | ISE | 09:02:20 | 1580673 |
133 | 45.31 | ISE | 09:02:20 | 1580671 |
379 | 45.30 | ISE | 09:02:20 | 1580667 |
55 | 45.30 | ISE | 09:02:20 | 1580665 |
124 | 45.31 | ISE | 09:02:20 | 1580663 |
35 | 45.31 | ISE | 09:02:20 | 1580661 |
107 | 45.31 | ISE | 09:02:20 | 1580659 |
400 | 45.31 | ISE | 09:02:20 | 1580657 |
396 | 45.32 | ISE | 09:02:45 | 1581143 |
80 | 45.31 | ISE | 09:02:47 | 1581203 |
1,500 | 45.31 | ISE | 09:02:47 | 1581201 |
431 | 45.32 | ISE | 09:05:21 | 1583744 |
438 | 45.31 | ISE | 09:05:33 | 1583921 |
445 | 45.32 | ISE | 09:09:07 | 1590134 |
5 | 45.32 | ISE | 09:09:07 | 1590132 |
449 | 45.29 | ISE | 09:16:01 | 1596008 |
443 | 45.29 | ISE | 09:16:50 | 1596722 |
400 | 45.31 | ISE | 09:19:12 | 1599081 |
656 | 45.28 | ISE | 09:19:20 | 1599204 |
135 | 45.27 | ISE | 09:19:20 | 1599200 |
137 | 45.27 | ISE | 09:19:20 | 1599202 |
423 | 45.27 | ISE | 09:19:20 | 1599198 |
384 | 45.26 | ISE | 09:22:50 | 1602633 |
400 | 45.24 | ISE | 09:30:24 | 1609499 |
390 | 45.27 | ISE | 09:31:38 | 1610733 |
443 | 45.28 | ISE | 09:38:07 | 1616884 |
408 | 45.28 | ISE | 09:38:07 | 1616882 |
472 | 45.23 | ISE | 09:44:42 | 1623463 |
470 | 45.23 | ISE | 09:55:55 | 1634269 |
466 | 45.23 | ISE | 09:58:15 | 1636563 |
405 | 45.22 | ISE | 09:59:05 | 1637345 |
424 | 45.28 | ISE | 10:06:12 | 1645506 |
21 | 45.37 | ISE | 10:20:38 | 1659459 |
342 | 45.37 | ISE | 10:20:38 | 1659461 |
32 | 45.37 | ISE | 10:20:38 | 1659457 |
612 | 45.39 | ISE | 10:22:23 | 1661118 |
98 | 45.41 | ISE | 10:23:47 | 1662342 |
170 | 45.41 | ISE | 10:23:47 | 1662340 |
171 | 45.41 | ISE | 10:23:47 | 1662338 |
203 | 45.40 | ISE | 10:24:22 | 1662836 |
298 | 45.40 | ISE | 10:24:22 | 1662834 |
472 | 45.41 | ISE | 10:27:48 | 1665904 |
437 | 45.40 | ISE | 10:28:06 | 1666232 |
385 | 45.40 | ISE | 10:30:27 | 1668962 |
44 | 45.39 | ISE | 10:35:02 | 1672773 |
252 | 45.39 | ISE | 10:35:02 | 1672769 |
93 | 45.39 | ISE | 10:35:02 | 1672771 |
399 | 45.42 | ISE | 10:37:52 | 1676978 |
53 | 45.41 | ISE | 10:37:53 | 1676996 |
1 | 45.41 | ISE | 10:37:54 | 1676998 |
52 | 45.41 | ISE | 10:38:05 | 1677173 |
299 | 45.41 | ISE | 10:38:05 | 1677171 |
272 | 45.42 | ISE | 10:44:17 | 1682667 |
121 | 45.42 | ISE | 10:44:17 | 1682665 |
25 | 45.42 | ISE | 10:44:17 | 1682663 |
12 | 45.42 | ISE | 10:44:17 | 1682661 |
194 | 45.42 | ISE | 10:50:34 | 1688482 |
205 | 45.42 | ISE | 10:50:34 | 1688480 |
407 | 45.40 | ISE | 10:52:02 | 1689874 |
226 | 45.42 | ISE | 10:56:53 | 1694743 |
173 | 45.42 | ISE | 10:56:53 | 1694741 |
410 | 45.43 | ISE | 11:00:45 | 1698267 |
11 | 45.47 | ISE | 11:06:20 | 1700983 |
58 | 45.47 | ISE | 11:06:29 | 1701064 |
369 | 45.47 | ISE | 11:09:01 | 1702036 |
182 | 45.47 | ISE | 11:12:43 | 1703908 |
239 | 45.47 | ISE | 11:13:15 | 1704169 |
11 | 45.47 | ISE | 11:13:15 | 1704166 |
344 | 45.53 | ISE | 11:17:28 | 1706191 |
55 | 45.53 | ISE | 11:17:28 | 1706187 |
8 | 45.52 | ISE | 11:19:42 | 1707370 |
318 | 45.52 | ISE | 11:20:54 | 1707949 |
84 | 45.52 | ISE | 11:20:54 | 1707947 |
450 | 45.49 | ISE | 11:22:45 | 1709326 |
60 | 45.51 | ISE | 11:26:33 | 1711250 |
141 | 45.51 | ISE | 11:26:33 | 1711248 |
204 | 45.51 | ISE | 11:26:33 | 1711246 |
450 | 45.52 | ISE | 11:28:07 | 1712187 |
288 | 45.54 | ISE | 11:30:43 | 1713994 |
167 | 45.54 | ISE | 11:30:43 | 1713992 |
386 | 45.52 | ISE | 11:35:14 | 1716748 |
452 | 45.56 | ISE | 11:42:23 | 1720672 |
183 | 45.57 | ISE | 11:45:41 | 1722172 |
38 | 45.57 | ISE | 11:47:22 | 1722867 |
211 | 45.57 | ISE | 11:47:22 | 1722869 |
440 | 45.58 | ISE | 11:49:40 | 1724284 |
432 | 45.56 | ISE | 11:49:43 | 1724351 |
285 | 45.51 | ISE | 11:53:44 | 1725957 |
159 | 45.51 | ISE | 11:54:02 | 1726104 |
188 | 45.47 | ISE | 12:00:03 | 1729065 |
145 | 45.47 | ISE | 12:00:03 | 1729063 |
59 | 45.47 | ISE | 12:00:03 | 1729061 |
156 | 45.47 | ISE | 12:00:59 | 1729472 |
38 | 45.47 | ISE | 12:01:44 | 1729824 |
150 | 45.47 | ISE | 12:01:44 | 1729822 |
156 | 45.47 | ISE | 12:01:44 | 1729820 |
160 | 45.47 | ISE | 12:01:44 | 1729814 |
159 | 45.47 | ISE | 12:01:44 | 1729818 |
159 | 45.47 | ISE | 12:01:44 | 1729816 |
129 | 45.47 | ISE | 12:03:14 | 1730631 |
42 | 45.47 | ISE | 12:03:14 | 1730629 |
38 | 45.47 | ISE | 12:03:14 | 1730627 |
416 | 45.47 | ISE | 12:04:02 | 1731056 |
94 | 45.46 | ISE | 12:05:00 | 1731526 |
374 | 45.46 | ISE | 12:05:00 | 1731524 |
21 | 45.36 | ISE | 12:16:59 | 1736202 |
278 | 45.36 | ISE | 12:16:59 | 1736200 |
18 | 45.36 | ISE | 12:16:59 | 1736206 |
12 | 45.36 | ISE | 12:16:59 | 1736204 |
83 | 45.36 | ISE | 12:16:59 | 1736208 |
449 | 45.36 | ISE | 12:19:48 | 1737786 |
422 | 45.39 | ISE | 12:24:59 | 1739733 |
12 | 45.41 | ISE | 12:32:09 | 1742895 |
149 | 45.41 | ISE | 12:32:09 | 1742893 |
150 | 45.41 | ISE | 12:32:09 | 1742891 |
161 | 45.41 | ISE | 12:32:09 | 1742889 |
31 | 45.40 | ISE | 12:40:48 | 1746720 |
150 | 45.40 | ISE | 12:40:48 | 1746712 |
150 | 45.40 | ISE | 12:40:48 | 1746714 |
149 | 45.40 | ISE | 12:40:48 | 1746718 |
146 | 45.40 | ISE | 12:40:48 | 1746716 |
304 | 45.40 | ISE | 12:40:48 | 1746710 |
113 | 45.40 | ISE | 12:40:48 | 1746708 |
430 | 45.46 | ISE | 12:43:08 | 1747730 |
414 | 45.44 | ISE | 12:43:15 | 1747804 |
313 | 45.43 | ISE | 12:47:37 | 1749593 |
79 | 45.43 | ISE | 12:47:37 | 1749591 |
29 | 45.43 | ISE | 12:51:26 | 1751642 |
391 | 45.43 | ISE | 12:51:26 | 1751640 |
455 | 45.45 | ISE | 12:53:53 | 1752637 |
6 | 45.45 | ISE | 12:53:53 | 1752635 |
84 | 45.46 | ISE | 13:00:44 | 1755958 |
302 | 45.46 | ISE | 13:00:44 | 1755956 |
449 | 45.45 | ISE | 13:02:40 | 1757154 |
150 | 45.46 | ISE | 13:05:38 | 1758734 |
133 | 45.46 | ISE | 13:05:38 | 1758732 |
124 | 45.46 | ISE | 13:05:38 | 1758736 |
17 | 45.45 | ISE | 13:05:50 | 1758796 |
400 | 45.45 | ISE | 13:05:50 | 1758794 |
411 | 45.44 | ISE | 13:09:15 | 1760903 |
187 | 45.43 | ISE | 13:11:34 | 1762114 |
150 | 45.43 | ISE | 13:11:34 | 1762112 |
121 | 45.43 | ISE | 13:11:34 | 1762110 |
133 | 45.42 | ISE | 13:12:34 | 1762696 |
340 | 45.42 | ISE | 13:12:34 | 1762694 |
416 | 45.37 | ISE | 13:14:24 | 1763760 |
250 | 45.35 | ISE | 13:15:18 | 1764236 |
185 | 45.35 | ISE | 13:15:18 | 1764238 |
295 | 45.35 | ISE | 13:16:54 | 1765116 |
133 | 45.35 | ISE | 13:16:54 | 1765114 |
98 | 45.36 | ISE | 13:21:16 | 1767453 |
325 | 45.36 | ISE | 13:21:16 | 1767451 |
59 | 45.32 | ISE | 13:27:57 | 1770839 |
332 | 45.32 | ISE | 13:27:57 | 1770837 |
363 | 45.30 | ISE | 13:30:26 | 1772944 |
100 | 45.30 | ISE | 13:30:26 | 1772942 |
108 | 45.35 | ISE | 13:32:05 | 1773844 |
150 | 45.35 | ISE | 13:32:05 | 1773842 |
188 | 45.35 | ISE | 13:32:05 | 1773840 |
428 | 45.37 | ISE | 13:32:51 | 1774484 |
39 | 45.37 | ISE | 13:32:51 | 1774482 |
446 | 45.38 | ISE | 13:33:19 | 1774804 |
89 | 45.38 | ISE | 13:33:19 | 1774802 |
443 | 45.36 | ISE | 13:33:53 | 1775115 |
392 | 45.37 | ISE | 13:33:53 | 1775113 |
45 | 45.37 | ISE | 13:33:53 | 1775111 |
84 | 45.34 | ISE | 13:33:58 | 1775170 |
338 | 45.34 | ISE | 13:33:58 | 1775168 |
390 | 45.32 | ISE | 13:34:09 | 1775299 |
92 | 45.32 | ISE | 13:34:36 | 1775651 |
359 | 45.32 | ISE | 13:34:36 | 1775653 |
296 | 45.31 | ISE | 13:35:26 | 1776161 |
95 | 45.31 | ISE | 13:35:26 | 1776159 |
52 | 45.31 | ISE | 13:35:26 | 1776157 |
271 | 45.32 | ISE | 13:39:43 | 1778739 |
150 | 45.32 | ISE | 13:39:43 | 1778737 |
63 | 45.31 | ISE | 13:45:03 | 1781725 |
63 | 45.31 | ISE | 13:45:03 | 1781723 |
63 | 45.31 | ISE | 13:45:14 | 1781861 |
122 | 45.34 | ISE | 13:47:24 | 1783134 |
228 | 45.34 | ISE | 13:47:24 | 1783130 |
125 | 45.34 | ISE | 13:47:24 | 1783132 |
32 | 45.34 | ISE | 13:47:24 | 1783140 |
121 | 45.34 | ISE | 13:47:24 | 1783136 |
150 | 45.34 | ISE | 13:47:24 | 1783138 |
386 | 45.33 | ISE | 13:49:54 | 1785150 |
460 | 45.37 | ISE | 13:52:45 | 1786917 |
321 | 45.36 | ISE | 13:52:58 | 1787076 |
150 | 45.36 | ISE | 13:52:58 | 1787074 |
7 | 45.36 | ISE | 13:53:53 | 1787779 |
61 | 45.36 | ISE | 13:53:53 | 1787767 |
2 | 45.36 | ISE | 13:53:53 | 1787764 |
42 | 45.36 | ISE | 13:54:34 | 1788183 |
42 | 45.36 | ISE | 13:54:34 | 1788185 |
122 | 45.36 | ISE | 13:54:34 | 1788187 |
133 | 45.36 | ISE | 13:54:34 | 1788189 |
107 | 45.35 | ISE | 14:00:17 | 1792649 |
68 | 45.35 | ISE | 14:00:17 | 1792647 |
33 | 45.35 | ISE | 14:00:17 | 1792645 |
174 | 45.35 | ISE | 14:00:17 | 1792642 |
466 | 45.34 | ISE | 14:00:22 | 1792707 |
462 | 45.33 | ISE | 14:00:40 | 1793029 |
82 | 45.37 | ISE | 14:07:12 | 1797681 |
212 | 45.37 | ISE | 14:07:12 | 1797679 |
28 | 45.37 | ISE | 14:08:32 | 1798558 |
150 | 45.37 | ISE | 14:08:32 | 1798556 |
130 | 45.37 | ISE | 14:08:32 | 1798550 |
20 | 45.37 | ISE | 14:08:32 | 1798548 |
43 | 45.37 | ISE | 14:08:32 | 1798554 |
382 | 45.37 | ISE | 14:08:32 | 1798552 |
167 | 45.38 | ISE | 14:10:10 | 1800239 |
54 | 45.38 | ISE | 14:10:10 | 1800234 |
150 | 45.38 | ISE | 14:10:10 | 1800232 |
78 | 45.38 | ISE | 14:10:19 | 1800402 |
72 | 45.38 | ISE | 14:10:19 | 1800400 |
325 | 45.38 | ISE | 14:13:24 | 1802629 |
221 | 45.39 | ISE | 14:13:24 | 1802627 |
139 | 45.39 | ISE | 14:13:24 | 1802625 |
219 | 45.39 | ISE | 14:13:24 | 1802623 |
150 | 45.39 | ISE | 14:13:24 | 1802621 |
382 | 45.39 | ISE | 14:17:23 | 1805656 |
65 | 45.40 | ISE | 14:19:35 | 1807426 |
360 | 45.40 | ISE | 14:19:35 | 1807424 |
140 | 45.40 | ISE | 14:21:34 | 1808922 |
133 | 45.40 | ISE | 14:21:34 | 1808920 |
108 | 45.40 | ISE | 14:21:34 | 1808918 |
120 | 45.40 | ISE | 14:22:45 | 1809700 |
360 | 45.40 | ISE | 14:22:57 | 1809823 |
214 | 45.40 | ISE | 14:24:02 | 1810675 |
133 | 45.40 | ISE | 14:24:14 | 1810829 |
49 | 45.40 | ISE | 14:24:14 | 1810831 |
150 | 45.40 | ISE | 14:24:14 | 1810833 |
137 | 45.40 | ISE | 14:24:14 | 1810835 |
140 | 45.40 | ISE | 14:24:14 | 1810837 |
139 | 45.40 | ISE | 14:24:14 | 1810839 |
131 | 45.40 | ISE | 14:24:14 | 1810841 |
222 | 45.40 | ISE | 14:24:14 | 1810827 |
150 | 45.37 | ISE | 14:26:57 | 1813803 |
104 | 45.37 | ISE | 14:26:57 | 1813801 |
122 | 45.37 | ISE | 14:26:57 | 1813799 |
18 | 45.37 | ISE | 14:26:59 | 1813846 |
431 | 45.36 | ISE | 14:27:33 | 1814304 |
308 | 45.35 | ISE | 14:30:00 | 1818176 |
150 | 45.35 | ISE | 14:30:00 | 1818174 |
275 | 45.33 | ISE | 14:30:14 | 1820485 |
150 | 45.33 | ISE | 14:30:14 | 1820483 |
383 | 45.31 | ISE | 14:30:25 | 1821021 |
74 | 45.31 | ISE | 14:30:25 | 1821019 |
35 | 45.33 | ISE | 14:31:01 | 1822370 |
150 | 45.33 | ISE | 14:31:01 | 1822368 |
137 | 45.33 | ISE | 14:31:01 | 1822366 |
140 | 45.33 | ISE | 14:31:01 | 1822364 |
29 | 45.33 | ISE | 14:31:01 | 1822362 |
140 | 45.36 | ISE | 14:31:43 | 1824637 |
134 | 45.36 | ISE | 14:31:43 | 1824635 |
150 | 45.35 | ISE | 14:31:44 | 1824745 |
150 | 45.35 | ISE | 14:31:44 | 1824743 |
159 | 45.35 | ISE | 14:31:47 | 1824934 |
35 | 45.35 | ISE | 14:31:52 | 1825124 |
139 | 45.35 | ISE | 14:31:52 | 1825122 |
140 | 45.35 | ISE | 14:31:52 | 1825120 |
133 | 45.35 | ISE | 14:31:52 | 1825118 |
137 | 45.35 | ISE | 14:31:52 | 1825116 |
150 | 45.35 | ISE | 14:31:52 | 1825114 |
137 | 45.38 | ISE | 14:33:46 | 1828441 |
133 | 45.38 | ISE | 14:33:46 | 1828439 |
23 | 45.38 | ISE | 14:33:46 | 1828447 |
140 | 45.38 | ISE | 14:33:46 | 1828443 |
150 | 45.38 | ISE | 14:33:46 | 1828445 |
415 | 45.38 | ISE | 14:33:46 | 1828434 |
354 | 45.39 | ISE | 14:35:28 | 1831023 |
73 | 45.39 | ISE | 14:35:28 | 1831021 |
25 | 45.39 | ISE | 14:35:28 | 1831019 |
18 | 45.39 | ISE | 14:35:44 | 1831362 |
137 | 45.39 | ISE | 14:35:44 | 1831360 |
150 | 45.39 | ISE | 14:35:44 | 1831358 |
140 | 45.39 | ISE | 14:35:44 | 1831356 |
139 | 45.39 | ISE | 14:35:44 | 1831354 |
133 | 45.39 | ISE | 14:35:44 | 1831352 |
60 | 45.39 | ISE | 14:35:44 | 1831350 |
73 | 45.40 | ISE | 14:36:20 | 1832759 |
333 | 45.40 | ISE | 14:36:20 | 1832757 |
411 | 45.39 | ISE | 14:36:22 | 1832807 |
15 | 45.39 | ISE | 14:36:22 | 1832805 |
315 | 45.37 | ISE | 14:36:59 | 1833599 |
131 | 45.37 | ISE | 14:36:59 | 1833597 |
68 | 45.40 | ISE | 14:38:04 | 1835230 |
140 | 45.40 | ISE | 14:38:04 | 1835228 |
139 | 45.40 | ISE | 14:38:04 | 1835226 |
137 | 45.40 | ISE | 14:38:04 | 1835224 |
60 | 45.40 | ISE | 14:38:04 | 1835222 |
150 | 45.40 | ISE | 14:38:04 | 1835220 |
133 | 45.40 | ISE | 14:38:04 | 1835218 |
150 | 45.40 | ISE | 14:38:04 | 1835216 |
100 | 45.40 | ISE | 14:38:45 | 1836318 |
150 | 45.40 | ISE | 14:38:45 | 1836316 |
450 | 45.40 | ISE | 14:38:45 | 1836314 |
450 | 45.40 | ISE | 14:38:45 | 1836308 |
150 | 45.40 | ISE | 14:38:45 | 1836310 |
144 | 45.40 | ISE | 14:38:45 | 1836312 |
97 | 45.39 | ISE | 14:39:14 | 1837002 |
133 | 45.39 | ISE | 14:39:14 | 1837000 |
137 | 45.39 | ISE | 14:39:14 | 1836998 |
140 | 45.39 | ISE | 14:39:14 | 1836996 |
126 | 45.39 | ISE | 14:39:14 | 1836994 |
60 | 45.37 | ISE | 14:40:44 | 1839367 |
117 | 45.37 | ISE | 14:40:44 | 1839361 |
150 | 45.37 | ISE | 14:40:44 | 1839365 |
46 | 45.37 | ISE | 14:40:44 | 1839363 |
133 | 45.37 | ISE | 14:40:44 | 1839369 |
140 | 45.37 | ISE | 14:40:44 | 1839371 |
137 | 45.37 | ISE | 14:40:44 | 1839373 |
139 | 45.37 | ISE | 14:40:44 | 1839375 |
179 | 45.37 | ISE | 14:42:03 | 1840966 |
150 | 45.37 | ISE | 14:42:03 | 1840964 |
53 | 45.37 | ISE | 14:42:40 | 1841844 |
447 | 45.37 | ISE | 14:42:40 | 1841842 |
133 | 45.36 | ISE | 14:43:14 | 1842645 |
137 | 45.36 | ISE | 14:43:14 | 1842643 |
111 | 45.36 | ISE | 14:43:14 | 1842647 |
49 | 45.36 | ISE | 14:43:14 | 1842641 |
400 | 45.36 | ISE | 14:43:14 | 1842639 |
25 | 45.36 | ISE | 14:43:14 | 1842637 |
150 | 45.32 | ISE | 14:44:19 | 1844037 |
90 | 45.32 | ISE | 14:44:19 | 1844035 |
419 | 45.32 | ISE | 14:45:04 | 1845001 |
391 | 45.31 | ISE | 14:45:11 | 1845185 |
150 | 45.29 | ISE | 14:45:37 | 1845918 |
105 | 45.29 | ISE | 14:45:37 | 1845916 |
414 | 45.26 | ISE | 14:46:02 | 1846513 |
137 | 45.27 | ISE | 14:48:24 | 1849865 |
140 | 45.27 | ISE | 14:48:24 | 1849863 |
46 | 45.27 | ISE | 14:48:24 | 1849857 |
133 | 45.27 | ISE | 14:48:24 | 1849861 |
64 | 45.27 | ISE | 14:48:24 | 1849859 |
333 | 45.35 | ISE | 14:48:59 | 1850748 |
140 | 45.34 | ISE | 14:48:59 | 1850744 |
139 | 45.34 | ISE | 14:48:59 | 1850746 |
133 | 45.35 | ISE | 14:48:59 | 1850752 |
150 | 45.35 | ISE | 14:48:59 | 1850750 |
139 | 45.35 | ISE | 14:48:59 | 1850754 |
42 | 45.35 | ISE | 14:48:59 | 1850756 |
133 | 45.34 | ISE | 14:48:59 | 1850742 |
137 | 45.34 | ISE | 14:48:59 | 1850740 |
150 | 45.34 | ISE | 14:48:59 | 1850738 |
85 | 45.33 | ISE | 14:48:59 | 1850736 |
175 | 45.33 | ISE | 14:48:59 | 1850734 |
26 | 45.33 | ISE | 14:48:59 | 1850732 |
43 | 45.34 | ISE | 14:50:57 | 1853891 |
140 | 45.34 | ISE | 14:50:57 | 1853889 |
133 | 45.34 | ISE | 14:50:57 | 1853887 |
150 | 45.34 | ISE | 14:50:57 | 1853885 |
467 | 45.35 | ISE | 14:50:57 | 1853875 |
2 | 45.35 | ISE | 14:50:57 | 1853873 |
105 | 45.34 | ISE | 14:53:22 | 1857456 |
140 | 45.34 | ISE | 14:53:22 | 1857448 |
150 | 45.34 | ISE | 14:53:22 | 1857446 |
133 | 45.34 | ISE | 14:53:22 | 1857452 |
137 | 45.34 | ISE | 14:53:22 | 1857450 |
139 | 45.34 | ISE | 14:53:22 | 1857454 |
258 | 45.33 | ISE | 14:55:33 | 1860369 |
150 | 45.33 | ISE | 14:55:33 | 1860367 |
269 | 45.33 | ISE | 14:55:47 | 1860727 |
137 | 45.37 | ISE | 14:57:14 | 1862918 |
133 | 45.37 | ISE | 14:57:14 | 1862914 |
150 | 45.37 | ISE | 14:57:14 | 1862916 |
140 | 45.37 | ISE | 14:57:14 | 1862922 |
139 | 45.37 | ISE | 14:57:14 | 1862920 |
364 | 45.37 | ISE | 14:57:14 | 1862924 |
396 | 45.37 | ISE | 14:58:42 | 1864632 |
133 | 45.39 | ISE | 14:59:28 | 1865672 |
69 | 45.39 | ISE | 14:59:44 | 1866083 |
133 | 45.39 | ISE | 14:59:44 | 1866081 |
150 | 45.39 | ISE | 14:59:44 | 1866079 |
88 | 45.39 | ISE | 14:59:44 | 1866077 |
87 | 45.39 | ISE | 14:59:44 | 1866075 |
424 | 45.41 | ISE | 15:00:37 | 1868928 |
139 | 45.39 | ISE | 15:02:54 | 1872254 |
133 | 45.39 | ISE | 15:02:54 | 1872250 |
137 | 45.39 | ISE | 15:02:54 | 1872252 |
171 | 45.39 | ISE | 15:02:54 | 1872260 |
140 | 45.39 | ISE | 15:02:54 | 1872256 |
150 | 45.39 | ISE | 15:02:54 | 1872262 |
191 | 45.39 | ISE | 15:02:54 | 1872258 |
92 | 45.39 | ISE | 15:02:54 | 1872248 |
417 | 45.39 | ISE | 15:03:17 | 1873012 |
214 | 45.41 | ISE | 15:04:59 | 1875759 |
243 | 45.41 | ISE | 15:04:59 | 1875757 |
38 | 45.39 | ISE | 15:05:53 | 1877283 |
385 | 45.39 | ISE | 15:05:55 | 1877337 |
99 | 45.39 | ISE | 15:06:39 | 1878407 |
323 | 45.39 | ISE | 15:06:39 | 1878405 |
133 | 45.39 | ISE | 15:08:04 | 1880371 |
208 | 45.39 | ISE | 15:08:04 | 1880375 |
140 | 45.39 | ISE | 15:08:04 | 1880373 |
139 | 45.39 | ISE | 15:08:04 | 1880369 |
137 | 45.39 | ISE | 15:08:04 | 1880367 |
476 | 45.38 | ISE | 15:08:38 | 1881161 |
49 | 45.37 | ISE | 15:09:24 | 1882317 |
400 | 45.37 | ISE | 15:09:24 | 1882315 |
109 | 45.34 | ISE | 15:09:29 | 1882452 |
49 | 45.34 | ISE | 15:09:29 | 1882450 |
22 | 45.34 | ISE | 15:09:29 | 1882448 |
133 | 45.34 | ISE | 15:09:29 | 1882446 |
150 | 45.34 | ISE | 15:09:29 | 1882444 |
140 | 45.41 | ISE | 15:12:03 | 1886320 |
150 | 45.41 | ISE | 15:12:03 | 1886318 |
137 | 45.41 | ISE | 15:12:03 | 1886322 |
204 | 45.41 | ISE | 15:12:03 | 1886324 |
139 | 45.41 | ISE | 15:12:03 | 1886326 |
174 | 45.41 | ISE | 15:12:03 | 1886328 |
133 | 45.41 | ISE | 15:13:58 | 1889680 |
38 | 45.41 | ISE | 15:13:58 | 1889678 |
119 | 45.41 | ISE | 15:13:58 | 1889676 |
8 | 45.41 | ISE | 15:13:58 | 1889672 |
139 | 45.41 | ISE | 15:13:58 | 1889670 |
133 | 45.41 | ISE | 15:13:58 | 1889668 |
150 | 45.41 | ISE | 15:13:58 | 1889666 |
133 | 45.44 | ISE | 15:14:29 | 1890496 |
150 | 45.44 | ISE | 15:14:29 | 1890494 |
139 | 45.44 | ISE | 15:14:29 | 1890492 |
85 | 45.44 | ISE | 15:14:29 | 1890490 |
133 | 45.44 | ISE | 15:14:29 | 1890484 |
150 | 45.44 | ISE | 15:14:29 | 1890482 |
137 | 45.44 | ISE | 15:14:29 | 1890486 |
55 | 45.44 | ISE | 15:14:29 | 1890488 |
448 | 45.45 | ISE | 15:16:52 | 1893690 |
5 | 45.45 | ISE | 15:16:52 | 1893688 |
447 | 45.44 | ISE | 15:16:56 | 1893729 |
452 | 45.42 | ISE | 15:18:12 | 1895375 |
140 | 45.44 | ISE | 15:20:31 | 1898804 |
137 | 45.44 | ISE | 15:20:31 | 1898802 |
150 | 45.44 | ISE | 15:20:31 | 1898798 |
133 | 45.44 | ISE | 15:20:31 | 1898800 |
389 | 45.43 | ISE | 15:20:36 | 1898929 |
82 | 45.44 | ISE | 15:22:40 | 1901588 |
150 | 45.44 | ISE | 15:22:40 | 1901586 |
37 | 45.44 | ISE | 15:22:40 | 1901582 |
115 | 45.44 | ISE | 15:22:40 | 1901580 |
461 | 45.43 | ISE | 15:22:48 | 1901770 |
385 | 45.42 | ISE | 15:24:29 | 1903773 |
372 | 45.43 | ISE | 15:26:14 | 1907539 |
55 | 45.43 | ISE | 15:26:14 | 1907537 |
114 | 45.42 | ISE | 15:26:28 | 1907818 |
140 | 45.42 | ISE | 15:26:28 | 1907816 |
139 | 45.42 | ISE | 15:26:28 | 1907814 |
393 | 45.42 | ISE | 15:26:28 | 1907807 |
417 | 45.43 | ISE | 15:28:42 | 1910373 |
150 | 45.45 | ISE | 15:30:24 | 1912768 |
139 | 45.45 | ISE | 15:30:24 | 1912766 |
137 | 45.45 | ISE | 15:30:24 | 1912764 |
133 | 45.45 | ISE | 15:30:24 | 1912762 |
140 | 45.45 | ISE | 15:30:24 | 1912760 |
458 | 45.45 | ISE | 15:30:24 | 1912757 |
421 | 45.44 | ISE | 15:30:41 | 1913135 |
17 | 45.42 | ISE | 15:31:32 | 1914366 |
400 | 45.42 | ISE | 15:31:32 | 1914364 |
130 | 45.42 | ISE | 15:32:28 | 1915670 |
133 | 45.42 | ISE | 15:32:28 | 1915666 |
150 | 45.41 | ISE | 15:32:28 | 1915664 |
137 | 45.42 | ISE | 15:32:28 | 1915668 |
417 | 45.43 | ISE | 15:32:28 | 1915662 |
89 | 45.39 | ISE | 15:33:15 | 1916529 |
140 | 45.39 | ISE | 15:33:15 | 1916527 |
139 | 45.39 | ISE | 15:33:15 | 1916525 |
133 | 45.39 | ISE | 15:33:15 | 1916523 |
137 | 45.39 | ISE | 15:33:15 | 1916521 |
137 | 45.38 | ISE | 15:34:37 | 1918279 |
150 | 45.37 | ISE | 15:34:37 | 1918275 |
133 | 45.37 | ISE | 15:34:37 | 1918277 |
133 | 45.38 | ISE | 15:34:37 | 1918281 |
139 | 45.38 | ISE | 15:34:37 | 1918283 |
106 | 45.38 | ISE | 15:34:37 | 1918285 |
137 | 45.37 | ISE | 15:34:37 | 1918273 |
242 | 45.38 | ISE | 15:34:37 | 1918271 |
155 | 45.38 | ISE | 15:34:37 | 1918269 |
286 | 45.37 | ISE | 15:37:30 | 1922453 |
150 | 45.37 | ISE | 15:37:30 | 1922451 |
51 | 45.36 | ISE | 15:37:43 | 1922658 |
337 | 45.36 | ISE | 15:37:43 | 1922656 |
150 | 45.33 | ISE | 15:38:46 | 1924235 |
247 | 45.33 | ISE | 15:38:46 | 1924237 |
140 | 45.33 | ISE | 15:39:05 | 1924769 |
34 | 45.33 | ISE | 15:39:05 | 1924767 |
40 | 45.33 | ISE | 15:39:05 | 1924765 |
6 | 45.33 | ISE | 15:39:05 | 1924759 |
6 | 45.33 | ISE | 15:39:05 | 1924753 |
8 | 45.36 | ISE | 15:41:45 | 1928574 |
132 | 45.36 | ISE | 15:41:45 | 1928572 |
133 | 45.36 | ISE | 15:41:45 | 1928570 |
150 | 45.36 | ISE | 15:41:45 | 1928568 |
95 | 45.36 | ISE | 15:42:13 | 1929267 |
198 | 45.36 | ISE | 15:42:13 | 1929252 |
143 | 45.36 | ISE | 15:42:13 | 1929250 |
22 | 45.36 | ISE | 15:42:17 | 1929367 |
26 | 45.36 | ISE | 15:42:17 | 1929369 |
200 | 45.36 | ISE | 15:42:17 | 1929371 |
220 | 45.36 | ISE | 15:42:17 | 1929373 |
383 | 45.35 | ISE | 15:42:27 | 1929654 |
74 | 45.31 | ISE | 15:43:39 | 1931640 |
400 | 45.31 | ISE | 15:43:39 | 1931638 |
458 | 45.30 | ISE | 15:44:46 | 1933038 |
87 | 45.27 | ISE | 15:45:35 | 1934293 |
140 | 45.27 | ISE | 15:45:36 | 1934307 |
202 | 45.27 | ISE | 15:45:36 | 1934295 |
376 | 45.25 | ISE | 15:45:46 | 1934506 |
42 | 45.25 | ISE | 15:45:49 | 1934544 |
384 | 45.25 | ISE | 15:46:49 | 1935769 |
400 | 45.26 | ISE | 15:48:20 | 1937687 |
150 | 45.25 | ISE | 15:48:25 | 1937785 |
138 | 45.25 | ISE | 15:48:25 | 1937783 |
18 | 45.25 | ISE | 15:48:25 | 1937781 |
91 | 45.25 | ISE | 15:48:31 | 1937855 |
74 | 45.24 | ISE | 15:49:34 | 1939190 |
364 | 45.24 | ISE | 15:49:37 | 1939240 |
118 | 45.24 | ISE | 15:51:26 | 1941611 |
139 | 45.24 | ISE | 15:51:26 | 1941609 |
94 | 45.24 | ISE | 15:51:26 | 1941607 |
119 | 45.24 | ISE | 15:51:26 | 1941605 |
150 | 45.23 | ISE | 15:51:35 | 1941804 |
288 | 45.23 | ISE | 15:51:35 | 1941806 |
670 | 45.25 | ISE | 15:54:14 | 1944899 |
53 | 45.24 | ISE | 15:54:38 | 1945281 |
150 | 45.24 | ISE | 15:54:38 | 1945279 |
200 | 45.24 | ISE | 15:54:38 | 1945277 |
46 | 45.23 | ISE | 15:54:51 | 1945564 |
65 | 45.23 | ISE | 15:54:52 | 1945566 |
234 | 45.23 | ISE | 15:55:06 | 1945919 |
44 | 45.23 | ISE | 15:55:09 | 1945988 |
78 | 45.23 | ISE | 15:55:11 | 1946049 |
104 | 45.23 | ISE | 15:56:35 | 1947784 |
361 | 45.23 | ISE | 15:56:40 | 1947898 |
418 | 45.22 | ISE | 15:56:52 | 1948178 |
150 | 45.20 | ISE | 15:58:07 | 1949584 |
325 | 45.20 | ISE | 15:58:07 | 1949586 |
230 | 45.17 | ISE | 16:00:11 | 1953582 |
446 | 45.18 | ISE | 16:00:11 | 1953565 |
117 | 45.20 | ISE | 16:01:12 | 1956198 |
166 | 45.20 | ISE | 16:01:12 | 1956196 |
140 | 45.20 | ISE | 16:01:12 | 1956194 |
308 | 45.19 | ISE | 16:01:27 | 1956595 |
150 | 45.19 | ISE | 16:01:27 | 1956593 |
396 | 45.12 | ISE | 16:03:26 | 1959378 |
83 | 45.15 | ISE | 16:04:17 | 1960636 |
172 | 45.15 | ISE | 16:04:17 | 1960634 |
150 | 45.15 | ISE | 16:04:17 | 1960632 |
11 | 45.14 | ISE | 16:04:31 | 1960883 |
410 | 45.14 | ISE | 16:04:31 | 1960885 |
38 | 45.14 | ISE | 16:05:30 | 1962485 |
41 | 45.14 | ISE | 16:05:31 | 1962523 |
400 | 45.14 | ISE | 16:05:31 | 1962521 |
84 | 45.14 | ISE | 16:05:31 | 1962513 |
139 | 45.14 | ISE | 16:05:31 | 1962511 |
166 | 45.14 | ISE | 16:05:31 | 1962509 |
172 | 45.14 | ISE | 16:05:31 | 1962507 |
150 | 45.14 | ISE | 16:05:31 | 1962505 |
388 | 45.14 | ISE | 16:05:50 | 1963002 |
133 | 45.14 | ISE | 16:05:50 | 1963000 |
150 | 45.15 | ISE | 16:06:00 | 1963234 |
258 | 45.15 | ISE | 16:06:00 | 1963236 |
427 | 45.15 | ISE | 16:06:10 | 1963511 |
495 | 45.15 | ISE | 16:06:28 | 1964004 |
398 | 45.15 | ISE | 16:06:28 | 1964002 |
442 | 45.15 | ISE | 16:06:28 | 1964000 |
92 | 45.16 | ISE | 16:06:33 | 1964200 |
137 | 45.17 | ISE | 16:06:35 | 1964312 |
436 | 45.17 | ISE | 16:06:35 | 1964310 |
150 | 45.17 | ISE | 16:06:35 | 1964308 |
143 | 45.17 | ISE | 16:06:35 | 1964302 |
76 | 45.18 | ISE | 16:06:58 | 1964753 |
454 | 45.19 | ISE | 16:07:23 | 1965395 |
100 | 45.21 | ISE | 16:07:27 | 1965533 |
105 | 45.21 | ISE | 16:07:27 | 1965531 |
75 | 45.21 | ISE | 16:07:27 | 1965529 |
20 | 45.21 | ISE | 16:07:27 | 1965527 |
210 | 45.21 | ISE | 16:07:27 | 1965525 |
525 | 45.21 | ISE | 16:07:27 | 1965523 |
50 | 45.21 | ISE | 16:07:27 | 1965521 |
82 | 45.20 | ISE | 16:07:27 | 1965517 |
42 | 45.20 | ISE | 16:07:27 | 1965513 |
140 | 45.20 | ISE | 16:07:27 | 1965515 |
199 | 45.22 | ISE | 16:07:30 | 1965579 |
367 | 45.22 | ISE | 16:07:30 | 1965577 |
506 | 45.22 | ISE | 16:07:32 | 1965637 |
199 | 45.22 | ISE | 16:07:32 | 1965633 |
172 | 45.22 | ISE | 16:07:32 | 1965631 |
1,014 | 45.22 | ISE | 16:07:32 | 1965628 |
506 | 45.22 | ISE | 16:07:32 | 1965626 |
567 | 45.22 | ISE | 16:07:33 | 1965686 |
117 | 45.22 | ISE | 16:07:33 | 1965684 |
199 | 45.22 | ISE | 16:07:37 | 1965928 |
166 | 45.22 | ISE | 16:07:37 | 1965926 |
207 | 45.22 | ISE | 16:07:37 | 1965918 |
38 | 45.20 | ISE | 16:07:51 | 1966274 |
98 | 45.20 | ISE | 16:07:51 | 1966272 |
1,000 | 45.20 | ISE | 16:07:51 | 1966270 |
75 | 45.20 | ISE | 16:07:51 | 1966266 |
49 | 45.20 | ISE | 16:07:51 | 1966264 |
38 | 45.20 | ISE | 16:07:51 | 1966261 |
166 | 45.20 | ISE | 16:07:51 | 1966259 |
402 | 45.21 | ISE | 16:07:51 | 1966257 |
149 | 45.19 | ISE | 16:07:59 | 1966472 |
166 | 45.19 | ISE | 16:07:59 | 1966470 |
172 | 45.19 | ISE | 16:07:59 | 1966468 |
139 | 45.19 | ISE | 16:07:59 | 1966466 |
140 | 45.19 | ISE | 16:07:59 | 1966464 |
386 | 45.19 | ISE | 16:07:59 | 1966462 |
389 | 45.19 | ISE | 16:08:42 | 1967716 |
37 | 45.19 | ISE | 16:08:43 | 1967720 |
137 | 45.20 | ISE | 16:09:36 | 1969306 |
46 | 45.20 | ISE | 16:09:50 | 1969670 |
166 | 45.20 | ISE | 16:09:50 | 1969668 |
150 | 45.20 | ISE | 16:09:50 | 1969666 |
197 | 45.20 | ISE | 16:09:50 | 1969664 |
489 | 45.20 | ISE | 16:09:50 | 1969662 |
35 | 45.20 | ISE | 16:09:56 | 1969845 |
450 | 45.20 | ISE | 16:09:56 | 1969843 |
150 | 45.20 | ISE | 16:09:56 | 1969837 |
450 | 45.20 | ISE | 16:09:56 | 1969835 |
197 | 45.20 | ISE | 16:09:56 | 1969839 |
655 | 45.20 | ISE | 16:09:56 | 1969841 |
281 | 45.20 | ISE | 16:09:56 | 1969833 |
197 | 45.20 | ISE | 16:09:56 | 1969831 |
430 | 45.20 | ISE | 16:09:56 | 1969829 |
124 | 45.19 | ISE | 16:10:13 | 1970664 |
140 | 45.19 | ISE | 16:10:13 | 1970662 |
166 | 45.19 | ISE | 16:10:13 | 1970660 |
355 | 45.19 | ISE | 16:10:13 | 1970658 |
310 | 45.20 | ISE | 16:11:30 | 1972686 |
450 | 45.20 | ISE | 16:11:30 | 1972684 |
166 | 45.20 | ISE | 16:11:37 | 1972982 |
506 | 45.20 | ISE | 16:11:37 | 1972976 |
160 | 45.20 | ISE | 16:11:37 | 1972978 |
413 | 45.20 | ISE | 16:11:37 | 1972972 |
14 | 45.20 | ISE | 16:11:37 | 1972970 |
134 | 45.20 | ISE | 16:11:37 | 1972968 |
166 | 45.19 | ISE | 16:12:07 | 1973984 |
140 | 45.19 | ISE | 16:12:07 | 1973986 |
139 | 45.19 | ISE | 16:12:07 | 1973988 |
201 | 45.19 | ISE | 16:12:07 | 1973982 |
140 | 45.19 | ISE | 16:12:07 | 1973980 |
166 | 45.19 | ISE | 16:12:07 | 1973978 |
139 | 45.19 | ISE | 16:12:07 | 1973976 |
172 | 45.19 | ISE | 16:12:07 | 1973974 |
150 | 45.19 | ISE | 16:12:07 | 1973972 |
311 | 45.19 | ISE | 16:12:07 | 1973970 |
150 | 45.19 | ISE | 16:12:07 | 1973968 |
190 | 45.18 | ISE | 16:12:23 | 1974490 |
140 | 45.18 | ISE | 16:12:23 | 1974488 |
172 | 45.18 | ISE | 16:12:23 | 1974486 |
166 | 45.18 | ISE | 16:12:23 | 1974484 |
139 | 45.18 | ISE | 16:12:23 | 1974482 |
471 | 45.18 | ISE | 16:12:23 | 1974480 |
430 | 45.16 | ISE | 16:12:51 | 1975224 |
388 | 45.16 | ISE | 16:12:51 | 1975204 |
172 | 45.18 | ISE | 16:13:21 | 1976071 |
166 | 45.18 | ISE | 16:13:21 | 1976073 |
139 | 45.18 | ISE | 16:13:21 | 1976075 |
140 | 45.18 | ISE | 16:13:21 | 1976077 |
203 | 45.18 | ISE | 16:13:21 | 1976079 |
33 | 45.18 | ISE | 16:13:25 | 1976167 |
140 | 45.18 | ISE | 16:13:25 | 1976165 |
172 | 45.18 | ISE | 16:13:25 | 1976163 |
166 | 45.18 | ISE | 16:13:25 | 1976161 |
104 | 45.18 | ISE | 16:13:53 | 1976832 |
166 | 45.18 | ISE | 16:13:53 | 1976830 |
172 | 45.18 | ISE | 16:13:53 | 1976828 |
204 | 45.18 | ISE | 16:14:01 | 1977041 |
150 | 45.18 | ISE | 16:14:01 | 1977039 |
87 | 45.18 | ISE | 16:14:01 | 1977029 |
38 | 45.18 | ISE | 16:14:01 | 1977031 |
166 | 45.18 | ISE | 16:14:01 | 1977033 |
172 | 45.18 | ISE | 16:14:01 | 1977035 |
140 | 45.18 | ISE | 16:14:01 | 1977037 |
166 | 45.19 | ISE | 16:14:41 | 1978248 |
202 | 45.19 | ISE | 16:14:41 | 1978246 |
61 | 45.19 | ISE | 16:14:41 | 1978244 |
145 | 45.19 | ISE | 16:14:41 | 1978242 |
368 | 45.18 | ISE | 16:14:50 | 1978524 |
140 | 45.17 | ISE | 16:15:02 | 1979123 |
75 | 45.17 | ISE | 16:15:02 | 1979121 |
165 | 45.17 | ISE | 16:15:02 | 1979119 |
140 | 45.17 | ISE | 16:15:02 | 1979117 |
38 | 45.17 | ISE | 16:15:02 | 1979115 |
42 | 45.17 | ISE | 16:15:02 | 1979113 |
166 | 45.17 | ISE | 16:15:02 | 1979106 |
140 | 45.17 | ISE | 16:15:02 | 1979108 |
38 | 45.17 | ISE | 16:15:02 | 1979110 |
533 | 45.18 | ISE | 16:15:02 | 1979104 |
85 | 45.18 | ISE | 16:15:02 | 1979102 |
98 | 45.17 | ISE | 16:15:12 | 1979507 |
166 | 45.17 | ISE | 16:15:12 | 1979505 |
128 | 45.17 | ISE | 16:15:12 | 1979503 |
166 | 45.17 | ISE | 16:15:12 | 1979501 |
500 | 45.17 | ISE | 16:15:12 | 1979499 |
491 | 45.17 | ISE | 16:15:21 | 1979794 |
166 | 45.17 | ISE | 16:15:21 | 1979792 |
46 | 45.17 | ISE | 16:15:21 | 1979790 |
79 | 45.17 | ISE | 16:15:21 | 1979788 |
123 | 45.17 | ISE | 16:15:40 | 1980259 |
139 | 45.17 | ISE | 16:15:40 | 1980257 |
172 | 45.17 | ISE | 16:15:40 | 1980255 |
203 | 45.17 | ISE | 16:15:51 | 1980577 |
166 | 45.17 | ISE | 16:15:51 | 1980575 |
166 | 45.17 | ISE | 16:16:01 | 1980845 |
140 | 45.17 | ISE | 16:16:01 | 1980847 |
203 | 45.17 | ISE | 16:16:09 | 1981036 |
140 | 45.17 | ISE | 16:16:09 | 1981034 |
387 | 45.16 | ISE | 16:16:10 | 1981107 |
385 | 45.16 | ISE | 16:16:10 | 1981105 |
376 | 45.16 | ISE | 16:16:19 | 1981351 |
69 | 45.16 | ISE | 16:16:19 | 1981349 |
28 | 45.16 | ISE | 16:16:19 | 1981347 |
82 | 45.16 | ISE | 16:16:19 | 1981345 |
387 | 45.15 | ISE | 16:16:21 | 1981394 |
231 | 45.13 | ISE | 16:16:34 | 1981876 |
61 | 45.13 | ISE | 16:16:34 | 1981874 |
166 | 45.13 | ISE | 16:16:34 | 1981872 |
500 | 45.14 | ISE | 16:16:48 | 1982305 |
166 | 45.14 | ISE | 16:16:48 | 1982303 |
87 | 45.14 | ISE | 16:16:55 | 1982503 |
139 | 45.14 | ISE | 16:16:55 | 1982501 |
166 | 45.14 | ISE | 16:16:55 | 1982499 |
37 | 45.15 | ISE | 16:17:12 | 1983170 |
139 | 45.16 | ISE | 16:17:20 | 1983439 |
166 | 45.16 | ISE | 16:17:20 | 1983441 |
98 | 45.16 | ISE | 16:17:20 | 1983436 |
150 | 45.16 | ISE | 16:17:23 | 1983548 |
35 | 45.16 | ISE | 16:17:23 | 1983552 |
70 | 45.16 | ISE | 16:17:23 | 1983550 |
705 | 45.17 | ISE | 16:17:24 | 1983624 |
166 | 45.17 | ISE | 16:17:24 | 1983618 |
48 | 45.17 | ISE | 16:17:24 | 1983616 |
172 | 45.17 | ISE | 16:17:24 | 1983622 |
139 | 45.17 | ISE | 16:17:24 | 1983620 |