Last checked at 24 Apr 2023 07:00
24th April 2023 |
| ||||||
| |||||||
CRH plc Transaction in Own Shares |
|
|
| ||||
|
| ||||||
CRH plc ('CRH') announces that on 21st April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
| ||||||
Euronext Dublin | London Stock Exchange | ||||||
Number of ordinary shares purchased: | 233,460 | 82,154 | |||||
Highest price paid per share: | €45.4700 | GBp 4,013.0000 | |||||
Lowest price paid per share: | €44.8300 | GBp 3,959.0000 | |||||
Volume weighted average price paid: | €45.1002 | GBp 3,990.3683 | |||||
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 13,054,907 of its ordinary shares in treasury which represents 1.736% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,085,431 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 21st 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: | 21/04/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.1002 | 233,460 | |
London Stock Exchange (XLON) | GBp | 3,990.3683 | 82,154 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
167 | 3,980 | LSE | 08:01:16 | 1518837 |
113 | 3,980 | LSE | 08:01:16 | 1518835 |
104 | 3,979 | LSE | 08:02:03 | 1519635 |
200 | 3,979 | LSE | 08:02:03 | 1519633 |
257 | 3,976 | LSE | 08:02:04 | 1519703 |
87 | 3,983 | LSE | 08:03:49 | 1522394 |
66 | 4,002 | LSE | 08:06:59 | 1526781 |
200 | 4,002 | LSE | 08:06:59 | 1526779 |
35 | 4,002 | LSE | 08:06:59 | 1526777 |
279 | 4,001 | LSE | 08:07:00 | 1526804 |
270 | 4,002 | LSE | 08:07:46 | 1527849 |
116 | 4,004 | LSE | 08:09:08 | 1529992 |
254 | 4,010 | LSE | 08:09:55 | 1530994 |
312 | 4,009 | LSE | 08:10:49 | 1532430 |
302 | 4,007 | LSE | 08:11:23 | 1533103 |
59 | 4,006 | LSE | 08:11:53 | 1533821 |
13 | 4,006 | LSE | 08:12:02 | 1534014 |
234 | 4,006 | LSE | 08:12:02 | 1534012 |
260 | 4,002 | LSE | 08:13:07 | 1535330 |
28 | 4,002 | LSE | 08:13:07 | 1535328 |
263 | 3,999 | LSE | 08:14:51 | 1537491 |
17 | 4,005 | LSE | 08:16:03 | 1539250 |
200 | 4,005 | LSE | 08:16:03 | 1539248 |
40 | 4,005 | LSE | 08:16:03 | 1539246 |
182 | 4,000 | LSE | 08:18:09 | 1541814 |
98 | 4,000 | LSE | 08:18:09 | 1541812 |
189 | 4,000 | LSE | 08:18:58 | 1542842 |
113 | 4,000 | LSE | 08:18:58 | 1542840 |
268 | 4,001 | LSE | 08:20:45 | 1545285 |
307 | 4,002 | LSE | 08:22:32 | 1547544 |
307 | 3,998 | LSE | 08:25:02 | 1550706 |
5 | 3,998 | LSE | 08:25:02 | 1550704 |
287 | 3,990 | LSE | 08:27:04 | 1553207 |
28 | 3,985 | LSE | 08:29:39 | 1556828 |
233 | 3,985 | LSE | 08:29:39 | 1556826 |
7 | 3,983 | LSE | 08:29:53 | 1557233 |
87 | 3,984 | LSE | 08:30:02 | 1557653 |
82 | 3,984 | LSE | 08:30:02 | 1557651 |
83 | 3,984 | LSE | 08:30:02 | 1557649 |
91 | 3,983 | LSE | 08:30:02 | 1557647 |
295 | 3,980 | LSE | 08:32:15 | 1562001 |
148 | 3,971 | LSE | 08:34:09 | 1564934 |
65 | 3,971 | LSE | 08:34:09 | 1564932 |
91 | 3,971 | LSE | 08:34:09 | 1564930 |
280 | 3,969 | LSE | 08:36:43 | 1569982 |
68 | 3,962 | LSE | 08:37:23 | 1571236 |
58 | 3,962 | LSE | 08:37:45 | 1571767 |
151 | 3,962 | LSE | 08:37:45 | 1571765 |
48 | 3,959 | LSE | 08:38:03 | 1572207 |
152 | 3,959 | LSE | 08:38:03 | 1572205 |
89 | 3,959 | LSE | 08:38:03 | 1572209 |
283 | 3,968 | LSE | 08:39:58 | 1575371 |
125 | 3,967 | LSE | 08:41:49 | 1578121 |
76 | 3,967 | LSE | 08:41:49 | 1578119 |
74 | 3,967 | LSE | 08:41:49 | 1578113 |
4 | 3,967 | LSE | 08:41:49 | 1578111 |
400 | 3,971 | LSE | 08:45:59 | 1584266 |
262 | 3,974 | LSE | 08:47:27 | 1586320 |
152 | 3,976 | LSE | 08:48:38 | 1588121 |
114 | 3,976 | LSE | 08:48:38 | 1588119 |
258 | 3,980 | LSE | 08:51:45 | 1593367 |
23 | 3,981 | LSE | 08:51:45 | 1593365 |
271 | 3,981 | LSE | 08:51:45 | 1593363 |
234 | 3,991 | LSE | 08:53:52 | 1596602 |
21 | 3,991 | LSE | 08:53:55 | 1596668 |
147 | 3,991 | LSE | 08:56:18 | 1599979 |
148 | 3,991 | LSE | 08:56:18 | 1599981 |
54 | 3,992 | LSE | 08:58:05 | 1602692 |
200 | 3,992 | LSE | 08:58:05 | 1602690 |
24 | 3,992 | LSE | 08:58:05 | 1602688 |
285 | 4,000 | LSE | 09:03:10 | 1608955 |
255 | 4,000 | LSE | 09:03:10 | 1608953 |
296 | 3,998 | LSE | 09:04:27 | 1610237 |
83 | 3,994 | LSE | 09:07:10 | 1613354 |
200 | 3,994 | LSE | 09:07:10 | 1613352 |
100 | 3,989 | LSE | 09:09:05 | 1617365 |
200 | 3,989 | LSE | 09:09:05 | 1617363 |
253 | 3,983 | LSE | 09:12:55 | 1621265 |
282 | 3,982 | LSE | 09:13:13 | 1621528 |
70 | 3,988 | LSE | 09:17:30 | 1625567 |
200 | 3,988 | LSE | 09:17:30 | 1625565 |
274 | 3,987 | LSE | 09:21:07 | 1629414 |
238 | 3,987 | LSE | 09:21:36 | 1629903 |
188 | 3,989 | LSE | 09:25:26 | 1633249 |
79 | 3,989 | LSE | 09:25:26 | 1633247 |
50 | 3,988 | LSE | 09:27:45 | 1635169 |
214 | 3,988 | LSE | 09:28:24 | 1636088 |
34 | 3,987 | LSE | 09:28:47 | 1636437 |
28 | 3,981 | LSE | 09:30:40 | 1638692 |
244 | 3,981 | LSE | 09:31:13 | 1639221 |
255 | 3,975 | LSE | 09:34:08 | 1641904 |
281 | 3,985 | LSE | 09:40:17 | 1647075 |
251 | 3,984 | LSE | 09:40:25 | 1647194 |
24 | 3,984 | LSE | 09:40:25 | 1647192 |
94 | 3,987 | LSE | 09:43:36 | 1649633 |
160 | 3,987 | LSE | 09:43:36 | 1649631 |
302 | 3,986 | LSE | 09:47:29 | 1652889 |
265 | 3,989 | LSE | 09:50:18 | 1655751 |
308 | 3,994 | LSE | 09:55:12 | 1659769 |
75 | 3,996 | LSE | 09:57:40 | 1662043 |
13 | 3,996 | LSE | 09:57:40 | 1662041 |
15 | 3,996 | LSE | 09:57:40 | 1662045 |
55 | 3,996 | LSE | 09:57:41 | 1662057 |
154 | 3,996 | LSE | 09:57:41 | 1662055 |
22 | 3,995 | LSE | 10:03:00 | 1667128 |
176 | 3,995 | LSE | 10:03:00 | 1667126 |
109 | 3,995 | LSE | 10:03:00 | 1667124 |
23 | 3,996 | LSE | 10:08:01 | 1672251 |
57 | 3,996 | LSE | 10:08:01 | 1672249 |
400 | 3,996 | LSE | 10:08:01 | 1672247 |
69 | 3,997 | LSE | 10:09:52 | 1673815 |
199 | 3,997 | LSE | 10:09:52 | 1673813 |
13 | 4,001 | LSE | 10:15:00 | 1677770 |
102 | 4,001 | LSE | 10:15:00 | 1677755 |
57 | 4,001 | LSE | 10:15:00 | 1677752 |
8 | 4,000 | LSE | 10:15:00 | 1677748 |
69 | 4,000 | LSE | 10:15:00 | 1677743 |
3,380 | 4,001 | LSE | 10:15:00 | 1677739 |
57 | 4,001 | LSE | 10:15:00 | 1677735 |
57 | 4,000 | LSE | 10:15:00 | 1677731 |
171 | 4,000 | LSE | 10:15:00 | 1677733 |
110 | 4,004 | LSE | 10:15:00 | 1677719 |
1,964 | 4,004 | LSE | 10:15:00 | 1677717 |
156 | 4,003 | LSE | 10:15:01 | 1677787 |
57 | 4,003 | LSE | 10:15:01 | 1677785 |
1,209 | 4,004 | LSE | 10:15:01 | 1677783 |
57 | 4,004 | LSE | 10:15:01 | 1677781 |
55 | 4,004 | LSE | 10:15:05 | 1678081 |
55 | 4,004 | LSE | 10:15:05 | 1678079 |
321 | 4,003 | LSE | 10:15:07 | 1678172 |
55 | 4,004 | LSE | 10:15:07 | 1678169 |
331 | 4,004 | LSE | 10:15:07 | 1678167 |
414 | 4,005 | LSE | 10:15:21 | 1679249 |
200 | 4,005 | LSE | 10:15:21 | 1679247 |
93 | 4,006 | LSE | 10:15:34 | 1679978 |
40 | 4,006 | LSE | 10:15:34 | 1679958 |
157 | 4,006 | LSE | 10:15:34 | 1679960 |
258 | 4,005 | LSE | 10:15:43 | 1680126 |
273 | 4,007 | LSE | 10:16:27 | 1680907 |
3 | 4,007 | LSE | 10:16:40 | 1681130 |
124 | 4,007 | LSE | 10:16:40 | 1681128 |
51 | 4,006 | LSE | 10:17:20 | 1681750 |
142 | 4,005 | LSE | 10:17:44 | 1682138 |
33 | 4,005 | LSE | 10:17:44 | 1682136 |
122 | 4,005 | LSE | 10:17:44 | 1682134 |
311 | 4,004 | LSE | 10:23:09 | 1687412 |
112 | 4,002 | LSE | 10:23:55 | 1688218 |
314 | 4,007 | LSE | 10:32:18 | 1696447 |
300 | 4,005 | LSE | 10:33:17 | 1697229 |
36 | 4,012 | LSE | 10:41:29 | 1706546 |
255 | 4,012 | LSE | 10:41:29 | 1706544 |
1 | 4,013 | LSE | 10:41:55 | 1706853 |
91 | 4,012 | LSE | 10:42:13 | 1707214 |
136 | 4,013 | LSE | 10:43:02 | 1707975 |
30 | 4,013 | LSE | 10:43:02 | 1707973 |
91 | 4,013 | LSE | 10:43:03 | 1707977 |
277 | 4,013 | LSE | 10:43:06 | 1708039 |
40 | 4,013 | LSE | 10:43:06 | 1708037 |
46 | 4,012 | LSE | 10:45:24 | 1710122 |
400 | 4,012 | LSE | 10:45:24 | 1710120 |
165 | 4,005 | LSE | 10:48:13 | 1712769 |
23 | 4,005 | LSE | 10:48:38 | 1713257 |
120 | 4,005 | LSE | 10:48:46 | 1713345 |
44 | 4,003 | LSE | 10:51:32 | 1716994 |
238 | 4,003 | LSE | 10:51:32 | 1716992 |
301 | 4,002 | LSE | 10:53:56 | 1720128 |
106 | 3,993 | LSE | 10:57:53 | 1726214 |
168 | 3,993 | LSE | 10:57:53 | 1726212 |
97 | 3,989 | LSE | 11:00:23 | 1729047 |
200 | 3,989 | LSE | 11:00:23 | 1729045 |
274 | 3,995 | LSE | 11:05:15 | 1732493 |
234 | 3,996 | LSE | 11:07:47 | 1733887 |
57 | 3,996 | LSE | 11:07:47 | 1733885 |
155 | 3,998 | LSE | 11:11:45 | 1735735 |
123 | 3,998 | LSE | 11:11:45 | 1735733 |
5 | 4,001 | LSE | 11:16:46 | 1737799 |
40 | 4,001 | LSE | 11:16:46 | 1737797 |
6 | 4,001 | LSE | 11:16:46 | 1737795 |
62 | 4,001 | LSE | 11:16:46 | 1737793 |
4 | 4,003 | LSE | 11:19:23 | 1738972 |
400 | 4,003 | LSE | 11:19:23 | 1738970 |
67 | 4,001 | LSE | 11:21:13 | 1739874 |
196 | 4,001 | LSE | 11:21:13 | 1739872 |
285 | 3,995 | LSE | 11:25:32 | 1741967 |
116 | 3,991 | LSE | 11:27:58 | 1743094 |
155 | 3,991 | LSE | 11:27:58 | 1743092 |
34 | 3,991 | LSE | 11:28:03 | 1743143 |
344 | 3,993 | LSE | 11:33:34 | 1745768 |
264 | 3,992 | LSE | 11:33:34 | 1745766 |
308 | 3,990 | LSE | 11:42:01 | 1751038 |
276 | 3,989 | LSE | 11:43:34 | 1751816 |
178 | 3,990 | LSE | 11:48:45 | 1754071 |
134 | 3,990 | LSE | 11:48:45 | 1754069 |
14 | 3,984 | LSE | 11:52:29 | 1756221 |
48 | 3,984 | LSE | 11:52:29 | 1756225 |
200 | 3,984 | LSE | 11:52:29 | 1756223 |
50 | 3,983 | LSE | 11:57:11 | 1758185 |
50 | 3,983 | LSE | 11:57:11 | 1758183 |
50 | 3,983 | LSE | 11:57:11 | 1758162 |
98 | 3,983 | LSE | 11:57:27 | 1758299 |
58 | 3,983 | LSE | 11:57:27 | 1758297 |
92 | 3,982 | LSE | 12:01:56 | 1760643 |
263 | 3,982 | LSE | 12:01:56 | 1760637 |
94 | 3,980 | LSE | 12:02:14 | 1760914 |
195 | 3,980 | LSE | 12:02:14 | 1760916 |
280 | 3,983 | LSE | 12:07:46 | 1763851 |
45 | 3,985 | LSE | 12:12:18 | 1766377 |
200 | 3,985 | LSE | 12:12:18 | 1766375 |
59 | 3,985 | LSE | 12:12:18 | 1766373 |
294 | 3,988 | LSE | 12:16:30 | 1768489 |
252 | 3,986 | LSE | 12:18:58 | 1769831 |
267 | 3,983 | LSE | 12:22:27 | 1771793 |
278 | 3,985 | LSE | 12:28:33 | 1775044 |
185 | 3,986 | LSE | 12:34:30 | 1778237 |
77 | 3,986 | LSE | 12:34:30 | 1778235 |
105 | 3,988 | LSE | 12:38:56 | 1780487 |
200 | 3,988 | LSE | 12:38:56 | 1780485 |
209 | 3,988 | LSE | 12:40:15 | 1781174 |
91 | 3,988 | LSE | 12:40:15 | 1781172 |
184 | 3,988 | LSE | 12:44:02 | 1783072 |
86 | 3,988 | LSE | 12:44:02 | 1783074 |
85 | 3,984 | LSE | 12:49:17 | 1785707 |
41 | 3,984 | LSE | 12:49:17 | 1785705 |
5 | 3,983 | LSE | 12:51:08 | 1786726 |
48 | 3,982 | LSE | 12:51:08 | 1786722 |
95 | 3,982 | LSE | 12:51:08 | 1786720 |
83 | 3,982 | LSE | 12:51:08 | 1786718 |
83 | 3,983 | LSE | 12:51:08 | 1786724 |
91 | 3,982 | LSE | 12:51:08 | 1786716 |
200 | 3,982 | LSE | 12:51:08 | 1786714 |
69 | 3,978 | LSE | 12:58:54 | 1790705 |
5 | 3,979 | LSE | 13:02:03 | 1792846 |
200 | 3,979 | LSE | 13:02:03 | 1792844 |
91 | 3,979 | LSE | 13:02:03 | 1792842 |
147 | 3,979 | LSE | 13:05:42 | 1794981 |
131 | 3,979 | LSE | 13:05:42 | 1794983 |
44 | 3,978 | LSE | 13:05:58 | 1795102 |
83 | 3,978 | LSE | 13:05:58 | 1795098 |
49 | 3,978 | LSE | 13:05:58 | 1795096 |
83 | 3,978 | LSE | 13:05:58 | 1795100 |
91 | 3,977 | LSE | 13:07:05 | 1795722 |
200 | 3,977 | LSE | 13:07:05 | 1795720 |
212 | 3,986 | LSE | 13:13:00 | 1799139 |
13 | 3,986 | LSE | 13:13:00 | 1799137 |
73 | 3,986 | LSE | 13:13:00 | 1799135 |
107 | 3,987 | LSE | 13:15:18 | 1800370 |
165 | 3,987 | LSE | 13:15:18 | 1800368 |
311 | 3,988 | LSE | 13:17:50 | 1801677 |
261 | 3,987 | LSE | 13:19:10 | 1802485 |
400 | 3,988 | LSE | 13:24:13 | 1805703 |
53 | 3,986 | LSE | 13:24:40 | 1805987 |
252 | 3,986 | LSE | 13:24:40 | 1805985 |
266 | 3,987 | LSE | 13:29:06 | 1808931 |
17 | 3,986 | LSE | 13:32:29 | 1811775 |
18 | 3,986 | LSE | 13:32:29 | 1811773 |
59 | 3,986 | LSE | 13:32:29 | 1811770 |
379 | 3,985 | LSE | 13:32:42 | 1811929 |
400 | 3,985 | LSE | 13:33:18 | 1812469 |
10 | 3,985 | LSE | 13:33:18 | 1812467 |
76 | 3,984 | LSE | 13:33:19 | 1812477 |
200 | 3,984 | LSE | 13:33:19 | 1812475 |
25 | 3,985 | LSE | 13:35:34 | 1814207 |
254 | 3,985 | LSE | 13:36:43 | 1814942 |
1 | 3,984 | LSE | 13:36:44 | 1814957 |
309 | 3,985 | LSE | 13:38:09 | 1815838 |
17 | 3,985 | LSE | 13:39:19 | 1816713 |
107 | 3,985 | LSE | 13:39:53 | 1817187 |
167 | 3,985 | LSE | 13:39:53 | 1817177 |
307 | 3,985 | LSE | 13:43:41 | 1819892 |
40 | 3,990 | LSE | 13:46:59 | 1822371 |
82 | 3,990 | LSE | 13:46:59 | 1822373 |
170 | 3,990 | LSE | 13:48:13 | 1823181 |
89 | 3,990 | LSE | 13:48:13 | 1823183 |
60 | 3,990 | LSE | 13:48:45 | 1823582 |
230 | 3,990 | LSE | 13:48:45 | 1823580 |
313 | 3,990 | LSE | 13:49:14 | 1823967 |
293 | 3,989 | LSE | 13:52:15 | 1826019 |
400 | 3,991 | LSE | 13:54:42 | 1827775 |
8 | 3,992 | LSE | 13:57:30 | 1829951 |
11 | 3,992 | LSE | 13:57:30 | 1829949 |
249 | 3,992 | LSE | 13:57:32 | 1829969 |
83 | 3,991 | LSE | 13:59:32 | 1831887 |
200 | 3,991 | LSE | 13:59:32 | 1831885 |
97 | 3,991 | LSE | 14:01:32 | 1833629 |
400 | 3,991 | LSE | 14:01:32 | 1833627 |
104 | 3,991 | LSE | 14:01:32 | 1833625 |
100 | 3,991 | LSE | 14:06:30 | 1837361 |
98 | 3,991 | LSE | 14:06:30 | 1837359 |
46 | 3,990 | LSE | 14:06:30 | 1837349 |
98 | 3,990 | LSE | 14:06:30 | 1837351 |
61 | 3,990 | LSE | 14:06:30 | 1837353 |
106 | 3,990 | LSE | 14:06:30 | 1837355 |
58 | 3,991 | LSE | 14:06:30 | 1837357 |
9 | 3,989 | LSE | 14:10:38 | 1841010 |
18 | 3,989 | LSE | 14:10:38 | 1841008 |
62 | 3,989 | LSE | 14:12:34 | 1842637 |
190 | 3,989 | LSE | 14:12:34 | 1842635 |
62 | 3,989 | LSE | 14:12:34 | 1842633 |
158 | 3,989 | LSE | 14:14:08 | 1843827 |
279 | 3,990 | LSE | 14:14:43 | 1844299 |
77 | 3,993 | LSE | 14:20:28 | 1849042 |
191 | 3,993 | LSE | 14:20:28 | 1849040 |
188 | 3,992 | LSE | 14:20:35 | 1849160 |
141 | 3,992 | LSE | 14:20:35 | 1849158 |
47 | 3,995 | LSE | 14:26:50 | 1854488 |
104 | 3,995 | LSE | 14:26:50 | 1854486 |
80 | 3,995 | LSE | 14:26:50 | 1854484 |
88 | 3,995 | LSE | 14:26:50 | 1854478 |
355 | 3,995 | LSE | 14:26:50 | 1854476 |
200 | 3,995 | LSE | 14:26:50 | 1854480 |
16 | 3,995 | LSE | 14:26:50 | 1854482 |
368 | 3,995 | LSE | 14:28:31 | 1856083 |
400 | 3,995 | LSE | 14:28:31 | 1856077 |
266 | 3,996 | LSE | 14:30:57 | 1861290 |
307 | 3,995 | LSE | 14:31:05 | 1861708 |
286 | 3,997 | LSE | 14:32:15 | 1864298 |
161 | 3,996 | LSE | 14:32:19 | 1864450 |
49 | 3,996 | LSE | 14:32:19 | 1864448 |
67 | 3,996 | LSE | 14:32:19 | 1864446 |
52 | 3,996 | LSE | 14:32:36 | 1864884 |
98 | 3,996 | LSE | 14:32:36 | 1864886 |
104 | 3,996 | LSE | 14:32:36 | 1864888 |
60 | 3,996 | LSE | 14:32:36 | 1864890 |
266 | 3,995 | LSE | 14:32:36 | 1864882 |
286 | 3,993 | LSE | 14:34:49 | 1868630 |
294 | 3,992 | LSE | 14:35:09 | 1869141 |
283 | 3,995 | LSE | 14:35:40 | 1869973 |
276 | 3,993 | LSE | 14:37:10 | 1871889 |
60 | 3,994 | LSE | 14:38:18 | 1873600 |
200 | 3,994 | LSE | 14:38:18 | 1873598 |
166 | 3,994 | LSE | 14:38:26 | 1873822 |
98 | 3,993 | LSE | 14:38:26 | 1873818 |
83 | 3,993 | LSE | 14:38:26 | 1873816 |
95 | 3,993 | LSE | 14:38:26 | 1873808 |
200 | 3,993 | LSE | 14:38:26 | 1873806 |
304 | 3,990 | LSE | 14:40:49 | 1877021 |
300 | 3,992 | LSE | 14:43:08 | 1880068 |
281 | 3,990 | LSE | 14:43:21 | 1880391 |
176 | 3,989 | LSE | 14:44:32 | 1881976 |
83 | 3,989 | LSE | 14:44:32 | 1881978 |
200 | 3,987 | LSE | 14:44:38 | 1882162 |
67 | 3,987 | LSE | 14:44:38 | 1882164 |
302 | 3,992 | LSE | 14:46:08 | 1884849 |
33 | 3,998 | LSE | 14:48:57 | 1889031 |
69 | 3,998 | LSE | 14:48:57 | 1889029 |
98 | 3,998 | LSE | 14:48:57 | 1889027 |
98 | 3,998 | LSE | 14:48:57 | 1889025 |
272 | 3,997 | LSE | 14:48:57 | 1889022 |
263 | 3,996 | LSE | 14:49:13 | 1889603 |
57 | 3,992 | LSE | 14:50:44 | 1892174 |
200 | 3,992 | LSE | 14:50:44 | 1892172 |
190 | 3,994 | LSE | 14:51:58 | 1894064 |
281 | 3,993 | LSE | 14:52:02 | 1894210 |
26 | 3,992 | LSE | 14:53:54 | 1896841 |
255 | 3,992 | LSE | 14:53:54 | 1896839 |
50 | 3,991 | LSE | 14:54:57 | 1898266 |
98 | 3,991 | LSE | 14:54:57 | 1898264 |
47 | 3,991 | LSE | 14:54:57 | 1898268 |
98 | 3,991 | LSE | 14:54:57 | 1898262 |
41 | 3,990 | LSE | 14:54:57 | 1898260 |
248 | 3,989 | LSE | 14:57:28 | 1902322 |
265 | 3,994 | LSE | 14:57:28 | 1902313 |
292 | 3,990 | LSE | 14:58:25 | 1903398 |
23 | 3,983 | LSE | 15:02:11 | 1911759 |
98 | 3,983 | LSE | 15:02:11 | 1911757 |
98 | 3,983 | LSE | 15:02:11 | 1911755 |
74 | 3,983 | LSE | 15:02:11 | 1911753 |
98 | 3,982 | LSE | 15:02:11 | 1911751 |
307 | 3,982 | LSE | 15:02:11 | 1911749 |
196 | 3,983 | LSE | 15:02:38 | 1912692 |
173 | 3,983 | LSE | 15:03:50 | 1914581 |
93 | 3,983 | LSE | 15:03:50 | 1914583 |
165 | 3,981 | LSE | 15:04:20 | 1915476 |
178 | 3,981 | LSE | 15:04:57 | 1916585 |
92 | 3,981 | LSE | 15:04:57 | 1916587 |
271 | 3,985 | LSE | 15:06:26 | 1919392 |
8 | 3,990 | LSE | 15:08:28 | 1922037 |
287 | 3,991 | LSE | 15:09:18 | 1923173 |
98 | 3,992 | LSE | 15:09:18 | 1923167 |
98 | 3,992 | LSE | 15:09:18 | 1923163 |
303 | 3,992 | LSE | 15:09:18 | 1923161 |
250 | 3,989 | LSE | 15:10:59 | 1925832 |
45 | 3,989 | LSE | 15:10:59 | 1925830 |
267 | 3,994 | LSE | 15:12:15 | 1927828 |
99 | 3,992 | LSE | 15:12:44 | 1928436 |
9 | 3,992 | LSE | 15:12:44 | 1928434 |
98 | 3,992 | LSE | 15:12:44 | 1928432 |
98 | 3,992 | LSE | 15:12:44 | 1928430 |
311 | 3,992 | LSE | 15:15:38 | 1933244 |
23 | 3,993 | LSE | 15:17:07 | 1936397 |
234 | 3,993 | LSE | 15:17:07 | 1936399 |
302 | 3,993 | LSE | 15:17:24 | 1937169 |
254 | 3,992 | LSE | 15:18:57 | 1940521 |
291 | 3,992 | LSE | 15:20:41 | 1943993 |
72 | 3,993 | LSE | 15:22:08 | 1946651 |
83 | 3,993 | LSE | 15:22:08 | 1946649 |
83 | 3,993 | LSE | 15:22:08 | 1946647 |
19 | 3,993 | LSE | 15:22:08 | 1946645 |
83 | 3,993 | LSE | 15:24:04 | 1949663 |
83 | 3,993 | LSE | 15:24:04 | 1949661 |
17 | 3,993 | LSE | 15:24:04 | 1949659 |
59 | 3,993 | LSE | 15:25:05 | 1951473 |
129 | 3,993 | LSE | 15:25:05 | 1951471 |
102 | 3,993 | LSE | 15:25:05 | 1951469 |
48 | 3,992 | LSE | 15:25:28 | 1952919 |
83 | 3,992 | LSE | 15:25:28 | 1952917 |
83 | 3,996 | LSE | 15:27:48 | 1957115 |
83 | 3,996 | LSE | 15:27:48 | 1957117 |
111 | 3,996 | LSE | 15:27:48 | 1957119 |
119 | 3,996 | LSE | 15:27:48 | 1957121 |
187 | 3,995 | LSE | 15:28:03 | 1957590 |
96 | 3,995 | LSE | 15:28:03 | 1957588 |
8 | 3,995 | LSE | 15:28:03 | 1957586 |
145 | 3,993 | LSE | 15:31:17 | 1962846 |
53 | 3,993 | LSE | 15:31:17 | 1962844 |
91 | 3,993 | LSE | 15:31:17 | 1962842 |
184 | 3,993 | LSE | 15:31:17 | 1962840 |
79 | 3,993 | LSE | 15:31:17 | 1962838 |
48 | 3,990 | LSE | 15:32:09 | 1964308 |
49 | 3,990 | LSE | 15:32:09 | 1964306 |
120 | 3,990 | LSE | 15:32:09 | 1964304 |
45 | 3,989 | LSE | 15:32:09 | 1964302 |
83 | 3,990 | LSE | 15:33:13 | 1966614 |
47 | 3,990 | LSE | 15:33:13 | 1966612 |
83 | 3,988 | LSE | 15:34:01 | 1967778 |
100 | 3,988 | LSE | 15:34:01 | 1967774 |
83 | 3,988 | LSE | 15:34:01 | 1967776 |
107 | 3,989 | LSE | 15:35:38 | 1970469 |
200 | 3,989 | LSE | 15:35:38 | 1970467 |
83 | 3,986 | LSE | 15:36:07 | 1971251 |
83 | 3,986 | LSE | 15:36:41 | 1972463 |
83 | 3,986 | LSE | 15:36:41 | 1972461 |
93 | 3,986 | LSE | 15:38:01 | 1974667 |
83 | 3,986 | LSE | 15:38:01 | 1974664 |
83 | 3,986 | LSE | 15:38:01 | 1974662 |
48 | 3,986 | LSE | 15:38:01 | 1974660 |
267 | 3,985 | LSE | 15:40:10 | 1978144 |
280 | 3,980 | LSE | 15:40:23 | 1978509 |
126 | 3,973 | LSE | 15:42:37 | 1982523 |
162 | 3,973 | LSE | 15:42:37 | 1982521 |
6 | 3,973 | LSE | 15:44:30 | 1985531 |
80 | 3,973 | LSE | 15:44:30 | 1985520 |
181 | 3,973 | LSE | 15:44:30 | 1985522 |
49 | 3,968 | LSE | 15:44:57 | 1986591 |
83 | 3,968 | LSE | 15:44:57 | 1986589 |
122 | 3,974 | LSE | 15:47:16 | 1990818 |
86 | 3,974 | LSE | 15:47:16 | 1990816 |
86 | 3,974 | LSE | 15:47:16 | 1990814 |
144 | 3,974 | LSE | 15:47:16 | 1990812 |
115 | 3,974 | LSE | 15:47:16 | 1990810 |
43 | 3,974 | LSE | 15:50:04 | 1994870 |
86 | 3,974 | LSE | 15:50:04 | 1994868 |
86 | 3,974 | LSE | 15:50:04 | 1994866 |
52 | 3,974 | LSE | 15:50:04 | 1994864 |
80 | 3,974 | LSE | 15:50:30 | 1995364 |
583 | 3,975 | LSE | 15:50:43 | 1995635 |
26 | 3,975 | LSE | 15:52:02 | 1997204 |
86 | 3,975 | LSE | 15:52:02 | 1997202 |
86 | 3,975 | LSE | 15:52:02 | 1997200 |
50 | 3,975 | LSE | 15:52:02 | 1997198 |
150 | 3,975 | LSE | 15:52:02 | 1997194 |
31 | 3,975 | LSE | 15:52:02 | 1997196 |
121 | 3,975 | LSE | 15:52:02 | 1997192 |
121 | 3,977 | LSE | 15:53:43 | 1999267 |
244 | 3,977 | LSE | 15:53:43 | 1999265 |
96 | 3,977 | LSE | 15:54:38 | 2000478 |
35 | 3,977 | LSE | 15:54:38 | 2000476 |
177 | 3,977 | LSE | 15:54:38 | 2000474 |
86 | 3,977 | LSE | 15:54:38 | 2000472 |
86 | 3,977 | LSE | 15:54:38 | 2000470 |
91 | 3,977 | LSE | 15:54:38 | 2000468 |
11 | 3,977 | LSE | 15:54:38 | 2000466 |
86 | 3,971 | LSE | 15:56:03 | 2002540 |
58 | 3,971 | LSE | 15:56:03 | 2002538 |
86 | 3,971 | LSE | 15:56:03 | 2002544 |
41 | 3,971 | LSE | 15:56:03 | 2002542 |
272 | 3,972 | LSE | 15:57:30 | 2004516 |
25 | 3,972 | LSE | 15:57:30 | 2004514 |
302 | 3,971 | LSE | 15:57:44 | 2004962 |
277 | 3,971 | LSE | 15:57:50 | 2005193 |
86 | 3,970 | LSE | 15:59:02 | 2007105 |
47 | 3,970 | LSE | 15:59:02 | 2007102 |
86 | 3,970 | LSE | 15:59:02 | 2007100 |
57 | 3,972 | LSE | 16:00:16 | 2011103 |
200 | 3,972 | LSE | 16:00:16 | 2011101 |
19 | 3,972 | LSE | 16:00:16 | 2011099 |
48 | 3,973 | LSE | 16:01:17 | 2013343 |
1 | 3,974 | LSE | 16:02:43 | 2016446 |
375 | 3,982 | LSE | 16:04:25 | 2019708 |
458 | 3,982 | LSE | 16:04:25 | 2019706 |
105 | 3,983 | LSE | 16:05:04 | 2020859 |
55 | 3,983 | LSE | 16:05:04 | 2020857 |
310 | 3,983 | LSE | 16:05:04 | 2020851 |
85 | 3,983 | LSE | 16:05:04 | 2020853 |
312 | 3,983 | LSE | 16:05:04 | 2020855 |
108 | 3,983 | LSE | 16:05:07 | 2020987 |
54 | 3,983 | LSE | 16:05:07 | 2020982 |
141 | 3,983 | LSE | 16:05:07 | 2020984 |
105 | 3,983 | LSE | 16:05:07 | 2020991 |
107 | 3,983 | LSE | 16:05:07 | 2020989 |
110 | 3,983 | LSE | 16:05:07 | 2020993 |
30 | 3,983 | LSE | 16:05:07 | 2020995 |
63 | 3,979 | LSE | 16:06:08 | 2022724 |
90 | 3,979 | LSE | 16:06:13 | 2022893 |
24 | 3,980 | LSE | 16:06:56 | 2024001 |
108 | 3,980 | LSE | 16:06:56 | 2023999 |
137 | 3,980 | LSE | 16:06:56 | 2023997 |
110 | 3,982 | LSE | 16:08:51 | 2026936 |
102 | 3,982 | LSE | 16:08:51 | 2026934 |
136 | 3,982 | LSE | 16:08:51 | 2026932 |
90 | 3,982 | LSE | 16:08:51 | 2026928 |
141 | 3,982 | LSE | 16:08:51 | 2026930 |
68 | 3,982 | LSE | 16:08:51 | 2026926 |
136 | 3,982 | LSE | 16:08:52 | 2026976 |
107 | 3,982 | LSE | 16:08:52 | 2026974 |
108 | 3,982 | LSE | 16:08:52 | 2026972 |
110 | 3,982 | LSE | 16:08:52 | 2026970 |
110 | 3,982 | LSE | 16:08:52 | 2026968 |
60 | 3,981 | LSE | 16:10:26 | 2029920 |
108 | 3,981 | LSE | 16:10:26 | 2029918 |
129 | 3,981 | LSE | 16:10:26 | 2029916 |
322 | 3,984 | LSE | 16:11:39 | 2031960 |
110 | 3,985 | LSE | 16:12:04 | 2032657 |
107 | 3,985 | LSE | 16:12:04 | 2032655 |
110 | 3,985 | LSE | 16:12:04 | 2032653 |
107 | 3,985 | LSE | 16:12:04 | 2032651 |
104 | 3,984 | LSE | 16:12:59 | 2034137 |
48 | 3,984 | LSE | 16:12:59 | 2034133 |
120 | 3,984 | LSE | 16:12:59 | 2034131 |
60 | 3,984 | LSE | 16:12:59 | 2034135 |
104 | 3,985 | LSE | 16:13:45 | 2035452 |
107 | 3,985 | LSE | 16:13:45 | 2035450 |
110 | 3,987 | LSE | 16:14:47 | 2037362 |
103 | 3,987 | LSE | 16:14:47 | 2037360 |
108 | 3,987 | LSE | 16:14:47 | 2037358 |
104 | 3,987 | LSE | 16:15:05 | 2037912 |
175 | 3,987 | LSE | 16:15:05 | 2037910 |
18 | 3,989 | LSE | 16:16:05 | 2039694 |
53 | 3,989 | LSE | 16:16:05 | 2039692 |
107 | 3,989 | LSE | 16:16:05 | 2039690 |
108 | 3,989 | LSE | 16:16:05 | 2039688 |
274 | 3,988 | LSE | 16:16:05 | 2039686 |
398 | 3,990 | LSE | 16:16:40 | 2040571 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
283 | 45.08 | ISE | 08:02:03 | 1519651 |
205 | 45.08 | ISE | 08:02:03 | 1519648 |
95 | 45.03 | ISE | 08:02:07 | 1519773 |
545 | 45.16 | ISE | 08:03:39 | 1522178 |
500 | 45.33 | ISE | 08:06:02 | 1525646 |
106 | 45.33 | ISE | 08:06:02 | 1525644 |
401 | 45.32 | ISE | 08:06:21 | 1526021 |
376 | 45.37 | ISE | 08:06:59 | 1526785 |
415 | 45.37 | ISE | 08:06:59 | 1526783 |
502 | 45.37 | ISE | 08:07:46 | 1527851 |
243 | 45.47 | ISE | 08:09:48 | 1530858 |
236 | 45.47 | ISE | 08:09:48 | 1530856 |
452 | 45.47 | ISE | 08:09:49 | 1530887 |
240 | 45.46 | ISE | 08:09:55 | 1530996 |
136 | 45.46 | ISE | 08:10:00 | 1531112 |
173 | 45.46 | ISE | 08:10:06 | 1531297 |
215 | 45.46 | ISE | 08:10:06 | 1531295 |
4 | 45.46 | ISE | 08:10:06 | 1531293 |
102 | 45.46 | ISE | 08:10:06 | 1531291 |
326 | 45.45 | ISE | 08:10:49 | 1532420 |
91 | 45.45 | ISE | 08:10:49 | 1532418 |
189 | 45.42 | ISE | 08:11:23 | 1533108 |
244 | 45.42 | ISE | 08:11:23 | 1533106 |
397 | 45.41 | ISE | 08:12:02 | 1534018 |
35 | 45.41 | ISE | 08:12:02 | 1534016 |
452 | 45.39 | ISE | 08:12:03 | 1534056 |
418 | 45.39 | ISE | 08:12:53 | 1534979 |
119 | 45.37 | ISE | 08:16:03 | 1539256 |
150 | 45.37 | ISE | 08:16:03 | 1539254 |
121 | 45.37 | ISE | 08:16:03 | 1539252 |
447 | 45.38 | ISE | 08:16:03 | 1539244 |
442 | 45.34 | ISE | 08:20:02 | 1544401 |
276 | 45.33 | ISE | 08:20:45 | 1545281 |
120 | 45.33 | ISE | 08:20:45 | 1545283 |
4 | 45.33 | ISE | 08:22:32 | 1547548 |
400 | 45.33 | ISE | 08:22:32 | 1547546 |
447 | 45.29 | ISE | 08:24:24 | 1549969 |
219 | 45.21 | ISE | 08:27:04 | 1553213 |
109 | 45.21 | ISE | 08:27:04 | 1553211 |
111 | 45.21 | ISE | 08:27:04 | 1553209 |
283 | 45.10 | ISE | 08:30:02 | 1557663 |
150 | 45.10 | ISE | 08:30:02 | 1557661 |
436 | 45.08 | ISE | 08:32:00 | 1561487 |
327 | 45.06 | ISE | 08:32:15 | 1562005 |
70 | 45.06 | ISE | 08:32:15 | 1562003 |
3 | 45.03 | ISE | 08:33:09 | 1563298 |
400 | 45.03 | ISE | 08:33:09 | 1563296 |
223 | 44.98 | ISE | 08:33:39 | 1564232 |
221 | 44.98 | ISE | 08:33:39 | 1564230 |
158 | 44.95 | ISE | 08:34:06 | 1564866 |
305 | 44.95 | ISE | 08:34:06 | 1564864 |
298 | 44.90 | ISE | 08:34:20 | 1565246 |
150 | 44.90 | ISE | 08:34:20 | 1565244 |
433 | 44.91 | ISE | 08:35:02 | 1566639 |
392 | 44.90 | ISE | 08:35:20 | 1567197 |
73 | 44.90 | ISE | 08:35:20 | 1567195 |
455 | 44.93 | ISE | 08:36:06 | 1568871 |
411 | 44.91 | ISE | 08:36:43 | 1569984 |
358 | 44.84 | ISE | 08:37:06 | 1570788 |
76 | 44.84 | ISE | 08:37:20 | 1571149 |
256 | 44.83 | ISE | 08:37:45 | 1571763 |
173 | 44.83 | ISE | 08:37:45 | 1571761 |
111 | 44.84 | ISE | 08:38:48 | 1573553 |
371 | 44.84 | ISE | 08:38:48 | 1573551 |
121 | 44.90 | ISE | 08:39:48 | 1575201 |
121 | 44.90 | ISE | 08:39:48 | 1575199 |
121 | 44.90 | ISE | 08:39:48 | 1575197 |
150 | 44.90 | ISE | 08:39:48 | 1575195 |
114 | 44.90 | ISE | 08:39:48 | 1575193 |
83 | 44.89 | ISE | 08:39:48 | 1575191 |
24 | 44.89 | ISE | 08:39:48 | 1575189 |
400 | 44.89 | ISE | 08:39:48 | 1575187 |
516 | 44.88 | ISE | 08:40:10 | 1575710 |
33 | 44.86 | ISE | 08:40:31 | 1576215 |
400 | 44.86 | ISE | 08:40:31 | 1576213 |
294 | 44.86 | ISE | 08:41:49 | 1578125 |
150 | 44.86 | ISE | 08:41:49 | 1578123 |
8 | 44.87 | ISE | 08:41:49 | 1578117 |
400 | 44.87 | ISE | 08:41:49 | 1578115 |
449 | 44.90 | ISE | 08:44:06 | 1581422 |
420 | 44.91 | ISE | 08:44:43 | 1582456 |
419 | 44.91 | ISE | 08:45:00 | 1582946 |
119 | 44.94 | ISE | 08:47:27 | 1586332 |
150 | 44.94 | ISE | 08:47:27 | 1586330 |
121 | 44.94 | ISE | 08:47:27 | 1586328 |
426 | 44.95 | ISE | 08:47:27 | 1586322 |
468 | 44.96 | ISE | 08:48:38 | 1588123 |
389 | 44.92 | ISE | 08:48:43 | 1588205 |
438 | 44.93 | ISE | 08:48:43 | 1588203 |
357 | 44.97 | ISE | 08:50:21 | 1591092 |
102 | 44.97 | ISE | 08:50:21 | 1591090 |
70 | 45.00 | ISE | 08:50:45 | 1591844 |
450 | 45.00 | ISE | 08:50:45 | 1591842 |
120 | 45.03 | ISE | 08:51:49 | 1593515 |
29 | 45.03 | ISE | 08:51:49 | 1593513 |
2,897 | 45.03 | ISE | 08:51:49 | 1593511 |
412 | 45.16 | ISE | 08:53:41 | 1596307 |
573 | 45.16 | ISE | 08:53:44 | 1596405 |
423 | 45.15 | ISE | 08:53:44 | 1596403 |
2,082 | 45.15 | ISE | 08:53:47 | 1596509 |
383 | 45.11 | ISE | 08:53:57 | 1596704 |
60 | 45.13 | ISE | 08:54:24 | 1597422 |
150 | 45.13 | ISE | 08:54:24 | 1597420 |
126 | 45.13 | ISE | 08:54:24 | 1597418 |
125 | 45.13 | ISE | 08:54:24 | 1597416 |
124 | 45.13 | ISE | 08:54:24 | 1597414 |
123 | 45.13 | ISE | 08:54:24 | 1597412 |
466 | 45.12 | ISE | 08:54:24 | 1597409 |
496 | 45.13 | ISE | 08:56:18 | 1599983 |
82 | 45.14 | ISE | 08:56:52 | 1600803 |
95 | 45.14 | ISE | 08:56:52 | 1600800 |
82 | 45.14 | ISE | 08:56:54 | 1600836 |
82 | 45.14 | ISE | 08:56:54 | 1600833 |
82 | 45.14 | ISE | 08:56:54 | 1600830 |
71 | 45.17 | ISE | 08:58:02 | 1602565 |
123 | 45.17 | ISE | 08:58:02 | 1602563 |
124 | 45.17 | ISE | 08:58:02 | 1602561 |
150 | 45.17 | ISE | 08:58:02 | 1602559 |
388 | 45.17 | ISE | 08:58:02 | 1602554 |
378 | 45.17 | ISE | 08:58:02 | 1602552 |
384 | 45.15 | ISE | 08:58:05 | 1602694 |
18 | 45.14 | ISE | 08:58:13 | 1602960 |
389 | 45.14 | ISE | 08:58:13 | 1602958 |
18 | 45.14 | ISE | 08:58:13 | 1602956 |
36 | 45.15 | ISE | 08:59:03 | 1604274 |
126 | 45.15 | ISE | 08:59:03 | 1604272 |
125 | 45.15 | ISE | 08:59:03 | 1604270 |
123 | 45.15 | ISE | 08:59:03 | 1604268 |
124 | 45.15 | ISE | 08:59:03 | 1604266 |
432 | 45.15 | ISE | 08:59:03 | 1604263 |
397 | 45.26 | ISE | 09:02:33 | 1608359 |
1,669 | 45.28 | ISE | 09:02:49 | 1608712 |
400 | 45.25 | ISE | 09:04:15 | 1610054 |
38 | 45.25 | ISE | 09:04:15 | 1610052 |
440 | 45.28 | ISE | 09:05:50 | 1611740 |
428 | 45.27 | ISE | 09:05:56 | 1611854 |
423 | 45.14 | ISE | 09:08:50 | 1617034 |
392 | 45.06 | ISE | 09:13:13 | 1621530 |
417 | 45.05 | ISE | 09:15:10 | 1623482 |
56 | 45.12 | ISE | 09:17:30 | 1625563 |
289 | 45.12 | ISE | 09:17:30 | 1625561 |
56 | 45.12 | ISE | 09:17:30 | 1625559 |
410 | 45.10 | ISE | 09:21:36 | 1629905 |
62 | 45.15 | ISE | 09:22:50 | 1631032 |
123 | 45.15 | ISE | 09:22:50 | 1631030 |
150 | 45.15 | ISE | 09:22:50 | 1631028 |
200 | 45.15 | ISE | 09:22:50 | 1631026 |
437 | 45.14 | ISE | 09:25:26 | 1633244 |
38 | 45.12 | ISE | 09:27:05 | 1634534 |
381 | 45.12 | ISE | 09:27:45 | 1635173 |
104 | 45.10 | ISE | 09:28:58 | 1636637 |
365 | 45.10 | ISE | 09:28:58 | 1636635 |
298 | 45.08 | ISE | 09:31:13 | 1639225 |
86 | 45.08 | ISE | 09:31:13 | 1639223 |
93 | 45.02 | ISE | 09:33:04 | 1640885 |
134 | 45.02 | ISE | 09:33:04 | 1640883 |
211 | 45.02 | ISE | 09:33:04 | 1640881 |
381 | 45.11 | ISE | 09:40:17 | 1647079 |
44 | 45.11 | ISE | 09:40:17 | 1647077 |
125 | 45.08 | ISE | 09:40:25 | 1647202 |
126 | 45.08 | ISE | 09:40:25 | 1647200 |
123 | 45.08 | ISE | 09:40:25 | 1647198 |
451 | 45.10 | ISE | 09:40:25 | 1647196 |
413 | 45.18 | ISE | 09:55:12 | 1659771 |
462 | 45.19 | ISE | 09:56:40 | 1661090 |
157 | 45.20 | ISE | 09:56:53 | 1661297 |
157 | 45.20 | ISE | 09:56:53 | 1661295 |
154 | 45.20 | ISE | 09:56:53 | 1661293 |
150 | 45.20 | ISE | 09:56:53 | 1661291 |
31 | 45.20 | ISE | 09:56:53 | 1661289 |
471 | 45.20 | ISE | 09:56:53 | 1661287 |
408 | 45.20 | ISE | 10:03:00 | 1667142 |
412 | 45.20 | ISE | 10:07:36 | 1671909 |
267 | 45.21 | ISE | 10:09:55 | 1673877 |
116 | 45.21 | ISE | 10:09:55 | 1673875 |
130 | 45.18 | ISE | 10:10:00 | 1673996 |
155 | 45.18 | ISE | 10:10:00 | 1673994 |
93 | 45.18 | ISE | 10:10:00 | 1673992 |
403 | 45.18 | ISE | 10:11:36 | 1675284 |
39 | 45.22 | ISE | 10:12:50 | 1676348 |
150 | 45.22 | ISE | 10:12:50 | 1676346 |
155 | 45.22 | ISE | 10:12:50 | 1676344 |
157 | 45.22 | ISE | 10:12:50 | 1676342 |
123 | 45.22 | ISE | 10:12:50 | 1676340 |
428 | 45.22 | ISE | 10:12:50 | 1676336 |
415 | 45.22 | ISE | 10:12:50 | 1676338 |
240 | 45.30 | ISE | 10:15:21 | 1679263 |
155 | 45.30 | ISE | 10:15:21 | 1679261 |
157 | 45.30 | ISE | 10:15:21 | 1679259 |
154 | 45.30 | ISE | 10:15:21 | 1679257 |
494 | 45.30 | ISE | 10:15:21 | 1679253 |
400 | 45.30 | ISE | 10:15:21 | 1679251 |
439 | 45.32 | ISE | 10:16:24 | 1680843 |
145 | 45.32 | ISE | 10:16:27 | 1680913 |
198 | 45.32 | ISE | 10:16:27 | 1680911 |
1,496 | 45.32 | ISE | 10:16:27 | 1680909 |
6 | 45.29 | ISE | 10:17:44 | 1682130 |
439 | 45.29 | ISE | 10:17:44 | 1682132 |
382 | 45.28 | ISE | 10:17:47 | 1682191 |
427 | 45.26 | ISE | 10:18:25 | 1682838 |
51 | 45.29 | ISE | 10:21:09 | 1685217 |
81 | 45.29 | ISE | 10:21:09 | 1685215 |
245 | 45.29 | ISE | 10:21:09 | 1685213 |
157 | 45.28 | ISE | 10:21:09 | 1685211 |
121 | 45.28 | ISE | 10:21:09 | 1685209 |
155 | 45.28 | ISE | 10:21:09 | 1685207 |
446 | 45.28 | ISE | 10:21:09 | 1685196 |
18 | 45.29 | ISE | 10:22:58 | 1687119 |
157 | 45.29 | ISE | 10:22:58 | 1687117 |
155 | 45.29 | ISE | 10:22:58 | 1687115 |
113 | 45.29 | ISE | 10:22:58 | 1687113 |
174 | 45.29 | ISE | 10:25:43 | 1689903 |
230 | 45.29 | ISE | 10:25:43 | 1689905 |
399 | 45.28 | ISE | 10:26:21 | 1690457 |
155 | 45.28 | ISE | 10:27:11 | 1691280 |
157 | 45.29 | ISE | 10:29:29 | 1693637 |
157 | 45.29 | ISE | 10:29:29 | 1693635 |
154 | 45.29 | ISE | 10:29:29 | 1693633 |
155 | 45.29 | ISE | 10:29:29 | 1693631 |
58 | 45.28 | ISE | 10:29:37 | 1693750 |
63 | 45.28 | ISE | 10:29:37 | 1693748 |
368 | 45.29 | ISE | 10:30:52 | 1695220 |
42 | 45.29 | ISE | 10:30:52 | 1695218 |
5 | 45.31 | ISE | 10:31:33 | 1695755 |
157 | 45.31 | ISE | 10:31:33 | 1695749 |
150 | 45.31 | ISE | 10:31:33 | 1695753 |
155 | 45.31 | ISE | 10:31:33 | 1695751 |
175 | 45.31 | ISE | 10:31:33 | 1695737 |
204 | 45.31 | ISE | 10:31:33 | 1695735 |
402 | 45.29 | ISE | 10:32:20 | 1696477 |
388 | 45.25 | ISE | 10:33:49 | 1697993 |
62 | 45.29 | ISE | 10:36:12 | 1700138 |
93 | 45.34 | ISE | 10:39:20 | 1704693 |
154 | 45.34 | ISE | 10:39:20 | 1704691 |
155 | 45.34 | ISE | 10:39:20 | 1704689 |
396 | 45.34 | ISE | 10:39:20 | 1704677 |
12 | 45.34 | ISE | 10:39:20 | 1704673 |
397 | 45.34 | ISE | 10:43:25 | 1708365 |
381 | 45.34 | ISE | 10:43:28 | 1708397 |
376 | 45.32 | ISE | 10:45:24 | 1710114 |
38 | 45.31 | ISE | 10:45:27 | 1710164 |
400 | 45.31 | ISE | 10:45:27 | 1710162 |
2 | 45.31 | ISE | 10:45:27 | 1710160 |
191 | 45.30 | ISE | 10:46:23 | 1710935 |
33 | 45.30 | ISE | 10:46:23 | 1710939 |
240 | 45.30 | ISE | 10:46:23 | 1710937 |
169 | 45.29 | ISE | 10:47:27 | 1712043 |
241 | 45.29 | ISE | 10:47:27 | 1712041 |
425 | 45.26 | ISE | 10:48:46 | 1713347 |
184 | 45.24 | ISE | 10:49:44 | 1714526 |
65 | 45.27 | ISE | 10:50:38 | 1715795 |
194 | 45.27 | ISE | 10:50:38 | 1715793 |
150 | 45.27 | ISE | 10:50:38 | 1715791 |
211 | 45.27 | ISE | 10:50:42 | 1715909 |
60 | 45.27 | ISE | 10:50:42 | 1715907 |
196 | 45.27 | ISE | 10:50:42 | 1715903 |
184 | 45.27 | ISE | 10:50:42 | 1715901 |
193 | 45.27 | ISE | 10:50:42 | 1715899 |
185 | 45.27 | ISE | 10:50:42 | 1715897 |
194 | 45.27 | ISE | 10:50:42 | 1715895 |
150 | 45.27 | ISE | 10:50:42 | 1715893 |
18 | 45.27 | ISE | 10:50:42 | 1715905 |
189 | 45.25 | ISE | 10:51:27 | 1716849 |
80 | 45.25 | ISE | 10:51:27 | 1716847 |
5 | 45.25 | ISE | 10:51:27 | 1716853 |
165 | 45.25 | ISE | 10:51:27 | 1716851 |
309 | 45.25 | ISE | 10:51:29 | 1716877 |
150 | 45.25 | ISE | 10:51:29 | 1716875 |
8 | 45.24 | ISE | 10:51:29 | 1716869 |
251 | 45.24 | ISE | 10:51:32 | 1716990 |
11 | 45.24 | ISE | 10:51:32 | 1716988 |
170 | 45.24 | ISE | 10:51:32 | 1716986 |
8 | 45.23 | ISE | 10:51:59 | 1717405 |
193 | 45.24 | ISE | 10:52:06 | 1717644 |
185 | 45.24 | ISE | 10:52:06 | 1717642 |
184 | 45.24 | ISE | 10:52:06 | 1717640 |
194 | 45.24 | ISE | 10:52:06 | 1717638 |
77 | 45.24 | ISE | 10:52:06 | 1717646 |
15 | 45.23 | ISE | 10:52:06 | 1717597 |
13 | 45.23 | ISE | 10:52:06 | 1717595 |
104 | 45.23 | ISE | 10:52:06 | 1717599 |
35 | 45.23 | ISE | 10:52:06 | 1717601 |
169 | 45.23 | ISE | 10:52:09 | 1717704 |
8 | 45.23 | ISE | 10:52:09 | 1717702 |
8 | 45.23 | ISE | 10:52:09 | 1717700 |
23 | 45.23 | ISE | 10:52:09 | 1717698 |
11 | 45.23 | ISE | 10:52:09 | 1717696 |
13 | 45.23 | ISE | 10:52:09 | 1717694 |
8 | 45.23 | ISE | 10:52:09 | 1717690 |
17 | 45.23 | ISE | 10:52:09 | 1717692 |
193 | 45.23 | ISE | 10:52:32 | 1718190 |
8 | 45.22 | ISE | 10:52:44 | 1718371 |
205 | 45.23 | ISE | 10:52:47 | 1718449 |
184 | 45.23 | ISE | 10:52:59 | 1718701 |
8 | 45.22 | ISE | 10:52:59 | 1718698 |
205 | 45.23 | ISE | 10:53:00 | 1718766 |
12 | 45.24 | ISE | 10:53:00 | 1718776 |
119 | 45.24 | ISE | 10:53:00 | 1718770 |
184 | 45.24 | ISE | 10:53:00 | 1718772 |
150 | 45.24 | ISE | 10:53:00 | 1718774 |
113 | 45.23 | ISE | 10:53:00 | 1718768 |
113 | 45.24 | ISE | 10:53:00 | 1718778 |
106 | 45.24 | ISE | 10:53:00 | 1718780 |
193 | 45.24 | ISE | 10:53:00 | 1718782 |
79 | 45.24 | ISE | 10:53:00 | 1718784 |
65 | 45.24 | ISE | 10:53:00 | 1718786 |
179 | 45.24 | ISE | 10:53:00 | 1718788 |
113 | 45.25 | ISE | 10:53:54 | 1720066 |
119 | 45.25 | ISE | 10:53:54 | 1720064 |
184 | 45.25 | ISE | 10:53:59 | 1720295 |
194 | 45.25 | ISE | 10:53:59 | 1720293 |
185 | 45.25 | ISE | 10:53:59 | 1720291 |
193 | 45.25 | ISE | 10:53:59 | 1720289 |
194 | 45.25 | ISE | 10:53:59 | 1720286 |
185 | 45.25 | ISE | 10:53:59 | 1720284 |
118 | 45.25 | ISE | 10:53:59 | 1720282 |
392 | 45.23 | ISE | 10:54:00 | 1720334 |
121 | 45.22 | ISE | 10:54:02 | 1720419 |
8 | 45.22 | ISE | 10:54:14 | 1720746 |
149 | 45.22 | ISE | 10:54:15 | 1720806 |
267 | 45.22 | ISE | 10:54:15 | 1720804 |
276 | 45.22 | ISE | 10:54:15 | 1720796 |
139 | 45.19 | ISE | 10:54:28 | 1721155 |
282 | 45.19 | ISE | 10:54:28 | 1721153 |
69 | 45.19 | ISE | 10:54:44 | 1721553 |
72 | 45.19 | ISE | 10:54:44 | 1721551 |
455 | 45.19 | ISE | 10:54:44 | 1721549 |
186 | 45.18 | ISE | 10:54:58 | 1721810 |
194 | 45.19 | ISE | 10:55:09 | 1722131 |
110 | 45.19 | ISE | 10:55:11 | 1722191 |
193 | 45.19 | ISE | 10:55:11 | 1722189 |
184 | 45.19 | ISE | 10:55:11 | 1722187 |
194 | 45.19 | ISE | 10:55:11 | 1722185 |
17 | 45.18 | ISE | 10:55:11 | 1722181 |
251 | 45.18 | ISE | 10:55:11 | 1722183 |
110 | 45.21 | ISE | 10:56:01 | 1723317 |
193 | 45.21 | ISE | 10:56:01 | 1723315 |
67 | 45.21 | ISE | 10:56:01 | 1723313 |
150 | 45.21 | ISE | 10:56:01 | 1723311 |
526 | 45.21 | ISE | 10:56:01 | 1723309 |
526 | 45.21 | ISE | 10:56:01 | 1723307 |
62 | 45.21 | ISE | 10:56:01 | 1723305 |
494 | 45.21 | ISE | 10:56:01 | 1723303 |
8 | 45.20 | ISE | 10:56:01 | 1723301 |
389 | 45.16 | ISE | 10:56:15 | 1723682 |
201 | 45.16 | ISE | 10:56:16 | 1723698 |
193 | 45.16 | ISE | 10:56:40 | 1724342 |
123 | 45.16 | ISE | 10:56:40 | 1724340 |
62 | 45.15 | ISE | 10:56:40 | 1724338 |
378 | 45.15 | ISE | 10:56:43 | 1724402 |
32 | 45.15 | ISE | 10:56:43 | 1724400 |
330 | 45.15 | ISE | 10:56:43 | 1724398 |
411 | 45.14 | ISE | 10:56:58 | 1724740 |
8 | 45.15 | ISE | 10:57:44 | 1725867 |
236 | 45.17 | ISE | 10:57:52 | 1726202 |
194 | 45.17 | ISE | 10:57:52 | 1726200 |
184 | 45.17 | ISE | 10:57:52 | 1726198 |
193 | 45.17 | ISE | 10:57:52 | 1726196 |
62 | 45.17 | ISE | 10:57:52 | 1726194 |
184 | 45.16 | ISE | 10:57:52 | 1726192 |
194 | 45.16 | ISE | 10:57:52 | 1726190 |
438 | 45.14 | ISE | 10:57:58 | 1726333 |
182 | 45.14 | ISE | 10:58:03 | 1726648 |
184 | 45.14 | ISE | 10:58:14 | 1726841 |
193 | 45.14 | ISE | 10:58:14 | 1726839 |
8 | 45.13 | ISE | 10:58:14 | 1726837 |
203 | 45.14 | ISE | 10:58:15 | 1726917 |
388 | 45.13 | ISE | 10:58:17 | 1726992 |
396 | 45.12 | ISE | 10:58:18 | 1727086 |
84 | 45.12 | ISE | 10:58:29 | 1727270 |
105 | 45.12 | ISE | 10:58:29 | 1727268 |
78 | 45.12 | ISE | 10:58:29 | 1727266 |
255 | 45.12 | ISE | 10:58:29 | 1727264 |
32 | 45.12 | ISE | 10:58:29 | 1727262 |
8 | 45.11 | ISE | 10:58:29 | 1727258 |
102 | 45.15 | ISE | 10:59:14 | 1727948 |
169 | 45.15 | ISE | 10:59:14 | 1727950 |
25 | 45.15 | ISE | 10:59:14 | 1727952 |
105 | 45.15 | ISE | 10:59:14 | 1727954 |
81 | 45.15 | ISE | 10:59:14 | 1727956 |
236 | 45.15 | ISE | 10:59:14 | 1727958 |
733 | 45.15 | ISE | 10:59:14 | 1727960 |
181 | 45.13 | ISE | 10:59:28 | 1728237 |
8 | 45.13 | ISE | 10:59:29 | 1728251 |
8 | 45.13 | ISE | 10:59:44 | 1728559 |
180 | 45.13 | ISE | 10:59:51 | 1728656 |
380 | 45.13 | ISE | 10:59:51 | 1728654 |
184 | 45.12 | ISE | 10:59:59 | 1728750 |
194 | 45.12 | ISE | 10:59:59 | 1728748 |
479 | 45.11 | ISE | 10:59:59 | 1728743 |
8 | 45.11 | ISE | 10:59:59 | 1728741 |
386 | 45.10 | ISE | 11:00:07 | 1728883 |
435 | 45.09 | ISE | 11:00:23 | 1729049 |
113 | 45.06 | ISE | 11:01:12 | 1729751 |
106 | 45.06 | ISE | 11:01:12 | 1729749 |
44 | 45.06 | ISE | 11:01:12 | 1729755 |
194 | 45.06 | ISE | 11:01:12 | 1729753 |
413 | 45.06 | ISE | 11:01:12 | 1729710 |
397 | 45.05 | ISE | 11:01:46 | 1730282 |
61 | 45.15 | ISE | 11:03:43 | 1731813 |
94 | 45.15 | ISE | 11:03:43 | 1731811 |
482 | 45.15 | ISE | 11:05:15 | 1732495 |
161 | 45.14 | ISE | 11:05:21 | 1732518 |
304 | 45.14 | ISE | 11:05:21 | 1732516 |
438 | 45.13 | ISE | 11:05:22 | 1732521 |
330 | 45.13 | ISE | 11:05:58 | 1732801 |
82 | 45.13 | ISE | 11:05:58 | 1732799 |
40 | 45.15 | ISE | 11:06:53 | 1733425 |
450 | 45.15 | ISE | 11:06:53 | 1733423 |
45 | 45.15 | ISE | 11:06:57 | 1733444 |
450 | 45.15 | ISE | 11:06:57 | 1733442 |
428 | 45.16 | ISE | 11:07:47 | 1733889 |
113 | 45.16 | ISE | 11:10:12 | 1735050 |
145 | 45.16 | ISE | 11:10:12 | 1735052 |
145 | 45.16 | ISE | 11:10:12 | 1735054 |
145 | 45.20 | ISE | 11:12:43 | 1736150 |
138 | 45.20 | ISE | 11:12:43 | 1736148 |
145 | 45.20 | ISE | 11:12:43 | 1736146 |
106 | 45.19 | ISE | 11:13:12 | 1736341 |
341 | 45.19 | ISE | 11:13:12 | 1736339 |
446 | 45.20 | ISE | 11:15:34 | 1737270 |
407 | 45.21 | ISE | 11:16:46 | 1737789 |
452 | 45.22 | ISE | 11:19:23 | 1738951 |
439 | 45.23 | ISE | 11:20:34 | 1739590 |
401 | 45.22 | ISE | 11:20:48 | 1739705 |
247 | 45.20 | ISE | 11:22:51 | 1740593 |
150 | 45.20 | ISE | 11:22:51 | 1740591 |
403 | 45.19 | ISE | 11:22:53 | 1740603 |
412 | 45.16 | ISE | 11:24:09 | 1741218 |
384 | 45.13 | ISE | 11:25:36 | 1742002 |
468 | 45.12 | ISE | 11:25:38 | 1742010 |
457 | 45.11 | ISE | 11:25:41 | 1742046 |
314 | 45.10 | ISE | 11:26:03 | 1742175 |
118 | 45.10 | ISE | 11:27:06 | 1742734 |
406 | 45.08 | ISE | 11:27:58 | 1743096 |
149 | 45.07 | ISE | 11:28:59 | 1743522 |
232 | 45.07 | ISE | 11:28:59 | 1743520 |
462 | 45.07 | ISE | 11:29:22 | 1743825 |
453 | 45.07 | ISE | 11:30:01 | 1744122 |
150 | 45.08 | ISE | 11:33:00 | 1745473 |
65 | 45.08 | ISE | 11:33:03 | 1745510 |
110 | 45.08 | ISE | 11:33:03 | 1745506 |
348 | 45.08 | ISE | 11:33:26 | 1745703 |
86 | 45.08 | ISE | 11:33:26 | 1745701 |
64 | 45.08 | ISE | 11:33:26 | 1745699 |
421 | 45.05 | ISE | 11:34:36 | 1746827 |
90 | 45.06 | ISE | 11:36:23 | 1747949 |
374 | 45.06 | ISE | 11:36:23 | 1747951 |
414 | 45.04 | ISE | 11:38:05 | 1748780 |
2 | 45.05 | ISE | 11:39:45 | 1749644 |
400 | 45.05 | ISE | 11:39:45 | 1749642 |
443 | 45.04 | ISE | 11:41:53 | 1750957 |
427 | 45.04 | ISE | 11:42:52 | 1751430 |
236 | 45.02 | ISE | 11:43:34 | 1751820 |
150 | 45.02 | ISE | 11:43:34 | 1751818 |
118 | 45.03 | ISE | 11:45:53 | 1752919 |
150 | 45.03 | ISE | 11:45:53 | 1752917 |
138 | 45.03 | ISE | 11:45:53 | 1752915 |
145 | 45.03 | ISE | 11:45:53 | 1752913 |
23 | 45.03 | ISE | 11:45:53 | 1752911 |
63 | 45.03 | ISE | 11:45:53 | 1752909 |
396 | 45.04 | ISE | 11:48:45 | 1754073 |
150 | 45.01 | ISE | 11:50:01 | 1754948 |
145 | 45.01 | ISE | 11:50:01 | 1754950 |
138 | 45.01 | ISE | 11:50:01 | 1754954 |
138 | 45.01 | ISE | 11:50:01 | 1754952 |
96 | 44.96 | ISE | 11:53:40 | 1756609 |
448 | 44.98 | ISE | 11:53:40 | 1756607 |
349 | 44.96 | ISE | 11:54:37 | 1756948 |
62 | 44.96 | ISE | 11:57:00 | 1758072 |
145 | 44.96 | ISE | 11:57:11 | 1758174 |
145 | 44.96 | ISE | 11:57:11 | 1758172 |
138 | 44.96 | ISE | 11:57:11 | 1758170 |
381 | 44.96 | ISE | 11:57:11 | 1758164 |
113 | 44.97 | ISE | 12:00:15 | 1759880 |
108 | 44.97 | ISE | 12:01:03 | 1760204 |
138 | 44.97 | ISE | 12:01:03 | 1760202 |
150 | 44.97 | ISE | 12:01:03 | 1760200 |
145 | 44.95 | ISE | 12:01:56 | 1760653 |
138 | 44.95 | ISE | 12:01:56 | 1760655 |
1 | 44.95 | ISE | 12:01:56 | 1760657 |
150 | 44.95 | ISE | 12:01:56 | 1760651 |
468 | 44.93 | ISE | 12:02:14 | 1760918 |
454 | 44.97 | ISE | 12:05:45 | 1762893 |
224 | 45.00 | ISE | 12:06:42 | 1763377 |
60 | 45.00 | ISE | 12:06:42 | 1763375 |
115 | 45.00 | ISE | 12:06:42 | 1763373 |
300 | 44.99 | ISE | 12:07:41 | 1763825 |
150 | 44.99 | ISE | 12:07:41 | 1763823 |
464 | 45.01 | ISE | 12:11:53 | 1766112 |
84 | 45.03 | ISE | 12:16:30 | 1768506 |
122 | 45.03 | ISE | 12:16:30 | 1768504 |
123 | 45.03 | ISE | 12:16:30 | 1768502 |
84 | 45.03 | ISE | 12:16:30 | 1768500 |
38 | 45.03 | ISE | 12:16:30 | 1768496 |
347 | 45.03 | ISE | 12:16:30 | 1768494 |
30 | 45.01 | ISE | 12:21:27 | 1771106 |
376 | 45.01 | ISE | 12:21:27 | 1771108 |
423 | 44.98 | ISE | 12:25:20 | 1773254 |
27 | 44.99 | ISE | 12:28:32 | 1775036 |
292 | 44.99 | ISE | 12:28:33 | 1775042 |
67 | 44.99 | ISE | 12:28:33 | 1775040 |
40 | 45.02 | ISE | 12:35:13 | 1778600 |
129 | 45.02 | ISE | 12:35:13 | 1778598 |
60 | 45.02 | ISE | 12:35:13 | 1778596 |
136 | 45.02 | ISE | 12:35:13 | 1778594 |
77 | 45.02 | ISE | 12:35:13 | 1778592 |
7 | 45.03 | ISE | 12:38:52 | 1780434 |
129 | 45.03 | ISE | 12:38:52 | 1780432 |
135 | 45.03 | ISE | 12:38:52 | 1780430 |
136 | 45.03 | ISE | 12:38:52 | 1780428 |
446 | 45.03 | ISE | 12:38:52 | 1780425 |
14 | 45.03 | ISE | 12:38:52 | 1780423 |
417 | 45.02 | ISE | 12:40:15 | 1781180 |
2 | 45.03 | ISE | 12:44:02 | 1783078 |
400 | 45.03 | ISE | 12:44:02 | 1783076 |
1 | 44.99 | ISE | 12:45:41 | 1783848 |
150 | 44.99 | ISE | 12:45:41 | 1783846 |
282 | 44.99 | ISE | 12:45:41 | 1783844 |
392 | 44.96 | ISE | 12:51:08 | 1786728 |
258 | 44.94 | ISE | 12:51:10 | 1786745 |
130 | 44.94 | ISE | 12:51:10 | 1786743 |
143 | 44.92 | ISE | 12:54:01 | 1788234 |
142 | 44.92 | ISE | 12:54:01 | 1788232 |
147 | 44.92 | ISE | 12:54:01 | 1788230 |
27 | 44.92 | ISE | 13:02:03 | 1792848 |
390 | 44.93 | ISE | 13:05:42 | 1794972 |
400 | 44.90 | ISE | 13:07:05 | 1795724 |
105 | 44.91 | ISE | 13:08:16 | 1796360 |
82 | 44.95 | ISE | 13:10:28 | 1797788 |
150 | 44.96 | ISE | 13:10:48 | 1797979 |
160 | 44.96 | ISE | 13:10:48 | 1797981 |
95 | 44.96 | ISE | 13:10:48 | 1797983 |
30 | 44.96 | ISE | 13:11:09 | 1798120 |
205 | 45.00 | ISE | 13:12:41 | 1798951 |
239 | 45.00 | ISE | 13:12:41 | 1798949 |
3 | 45.00 | ISE | 13:13:00 | 1799131 |
190 | 45.00 | ISE | 13:13:00 | 1799127 |
200 | 45.00 | ISE | 13:13:00 | 1799125 |
199 | 45.00 | ISE | 13:13:00 | 1799121 |
150 | 45.00 | ISE | 13:13:00 | 1799119 |
52 | 45.00 | ISE | 13:13:06 | 1799242 |
199 | 45.00 | ISE | 13:13:06 | 1799240 |
190 | 45.00 | ISE | 13:13:06 | 1799238 |
190 | 45.00 | ISE | 13:13:06 | 1799236 |
200 | 45.00 | ISE | 13:13:06 | 1799234 |
200 | 45.02 | ISE | 13:14:49 | 1800137 |
23 | 45.02 | ISE | 13:14:49 | 1800135 |
77 | 45.02 | ISE | 13:14:49 | 1800133 |
190 | 45.02 | ISE | 13:14:49 | 1800139 |
19 | 45.02 | ISE | 13:14:49 | 1800141 |
444 | 45.03 | ISE | 13:17:45 | 1801636 |
165 | 45.00 | ISE | 13:19:41 | 1802899 |
190 | 45.00 | ISE | 13:19:41 | 1802897 |
200 | 45.00 | ISE | 13:19:41 | 1802895 |
150 | 45.04 | ISE | 13:23:00 | 1804920 |
199 | 45.04 | ISE | 13:23:00 | 1804916 |
108 | 45.04 | ISE | 13:23:00 | 1804914 |
113 | 45.04 | ISE | 13:23:00 | 1804918 |
82 | 45.04 | ISE | 13:23:00 | 1804912 |
150 | 45.04 | ISE | 13:23:00 | 1804910 |
200 | 45.04 | ISE | 13:23:00 | 1804908 |
278 | 45.00 | ISE | 13:26:20 | 1807024 |
129 | 45.00 | ISE | 13:26:20 | 1807026 |
414 | 45.02 | ISE | 13:28:54 | 1808673 |
382 | 45.01 | ISE | 13:29:06 | 1808989 |
71 | 45.01 | ISE | 13:29:06 | 1808987 |
59 | 45.01 | ISE | 13:29:39 | 1809423 |
190 | 45.01 | ISE | 13:29:39 | 1809421 |
199 | 45.01 | ISE | 13:29:39 | 1809419 |
400 | 44.99 | ISE | 13:32:42 | 1811931 |
460 | 44.97 | ISE | 13:33:20 | 1812510 |
54 | 45.00 | ISE | 13:36:43 | 1814940 |
186 | 45.00 | ISE | 13:36:43 | 1814938 |
150 | 45.00 | ISE | 13:36:43 | 1814936 |
387 | 45.00 | ISE | 13:40:47 | 1818016 |
200 | 45.01 | ISE | 13:43:35 | 1819778 |
199 | 45.01 | ISE | 13:43:35 | 1819776 |
5 | 45.01 | ISE | 13:43:35 | 1819780 |
443 | 45.01 | ISE | 13:43:35 | 1819772 |
115 | 45.06 | ISE | 13:46:59 | 1822362 |
127 | 45.06 | ISE | 13:46:59 | 1822360 |
80 | 45.06 | ISE | 13:47:01 | 1822410 |
118 | 45.06 | ISE | 13:47:01 | 1822408 |
149 | 45.06 | ISE | 13:47:01 | 1822406 |
150 | 45.06 | ISE | 13:47:01 | 1822404 |
425 | 45.06 | ISE | 13:49:14 | 1824005 |
383 | 45.06 | ISE | 13:50:31 | 1824908 |
397 | 45.06 | ISE | 13:50:41 | 1825004 |
142 | 45.09 | ISE | 13:55:36 | 1828416 |
123 | 45.09 | ISE | 13:55:36 | 1828414 |
123 | 45.09 | ISE | 13:55:36 | 1828418 |
73 | 45.09 | ISE | 13:56:30 | 1829147 |
142 | 45.09 | ISE | 13:56:30 | 1829149 |
123 | 45.09 | ISE | 13:56:30 | 1829151 |
143 | 45.09 | ISE | 13:56:30 | 1829155 |
123 | 45.09 | ISE | 13:56:30 | 1829153 |
72 | 45.09 | ISE | 13:56:30 | 1829159 |
150 | 45.09 | ISE | 13:56:30 | 1829157 |
23 | 45.09 | ISE | 13:56:30 | 1829145 |
5 | 45.10 | ISE | 13:57:30 | 1829943 |
450 | 45.10 | ISE | 13:57:30 | 1829941 |
16 | 45.07 | ISE | 13:59:32 | 1831895 |
44 | 45.07 | ISE | 13:59:32 | 1831893 |
53 | 45.07 | ISE | 13:59:32 | 1831891 |
312 | 45.07 | ISE | 13:59:32 | 1831889 |
214 | 45.08 | ISE | 14:02:35 | 1834408 |
150 | 45.08 | ISE | 14:02:35 | 1834406 |
101 | 45.08 | ISE | 14:02:35 | 1834404 |
355 | 45.08 | ISE | 14:06:30 | 1837365 |
25 | 45.08 | ISE | 14:06:30 | 1837363 |
258 | 45.07 | ISE | 14:07:38 | 1838209 |
71 | 45.09 | ISE | 14:11:40 | 1841819 |
29 | 45.09 | ISE | 14:11:40 | 1841817 |
178 | 45.09 | ISE | 14:11:40 | 1841815 |
176 | 45.09 | ISE | 14:11:40 | 1841809 |
78 | 45.09 | ISE | 14:11:40 | 1841807 |
175 | 45.09 | ISE | 14:11:40 | 1841811 |
178 | 45.09 | ISE | 14:11:40 | 1841813 |
383 | 45.09 | ISE | 14:14:08 | 1843829 |
87 | 45.10 | ISE | 14:16:00 | 1845254 |
31 | 45.10 | ISE | 14:16:00 | 1845252 |
302 | 45.10 | ISE | 14:16:00 | 1845250 |
106 | 45.15 | ISE | 14:20:23 | 1848964 |
450 | 45.15 | ISE | 14:20:23 | 1848962 |
291 | 45.13 | ISE | 14:20:35 | 1849165 |
177 | 45.13 | ISE | 14:20:35 | 1849163 |
252 | 45.15 | ISE | 14:26:50 | 1854492 |
193 | 45.15 | ISE | 14:26:50 | 1854490 |
15 | 45.13 | ISE | 14:28:49 | 1856307 |
400 | 45.13 | ISE | 14:28:49 | 1856305 |
108 | 45.14 | ISE | 14:29:56 | 1857593 |
133 | 45.14 | ISE | 14:29:56 | 1857591 |
132 | 45.14 | ISE | 14:29:56 | 1857589 |
144 | 45.14 | ISE | 14:29:56 | 1857587 |
202 | 45.16 | ISE | 14:30:17 | 1860117 |
150 | 45.16 | ISE | 14:30:17 | 1860109 |
132 | 45.16 | ISE | 14:30:17 | 1860111 |
131 | 45.16 | ISE | 14:30:17 | 1860113 |
133 | 45.16 | ISE | 14:30:17 | 1860115 |
82 | 45.16 | ISE | 14:30:17 | 1860123 |
133 | 45.16 | ISE | 14:30:17 | 1860119 |
111 | 45.16 | ISE | 14:30:17 | 1860121 |
133 | 45.16 | ISE | 14:30:17 | 1860125 |
17 | 45.16 | ISE | 14:30:17 | 1860127 |
17 | 45.15 | ISE | 14:30:17 | 1860104 |
13 | 45.15 | ISE | 14:30:17 | 1860102 |
453 | 45.15 | ISE | 14:30:57 | 1861293 |
193 | 45.17 | ISE | 14:31:40 | 1863139 |
450 | 45.17 | ISE | 14:31:40 | 1863137 |
131 | 45.17 | ISE | 14:31:40 | 1863141 |
70 | 45.17 | ISE | 14:31:40 | 1863143 |
21 | 45.17 | ISE | 14:31:45 | 1863246 |
300 | 45.17 | ISE | 14:31:45 | 1863244 |
164 | 45.19 | ISE | 14:32:00 | 1863741 |
208 | 45.19 | ISE | 14:32:00 | 1863739 |
133 | 45.19 | ISE | 14:32:00 | 1863737 |
150 | 45.19 | ISE | 14:32:00 | 1863735 |
185 | 45.19 | ISE | 14:32:00 | 1863743 |
416 | 45.16 | ISE | 14:32:15 | 1864300 |
255 | 45.14 | ISE | 14:32:36 | 1864903 |
113 | 45.14 | ISE | 14:32:36 | 1864899 |
49 | 45.14 | ISE | 14:32:36 | 1864901 |
209 | 45.13 | ISE | 14:33:23 | 1866038 |
186 | 45.13 | ISE | 14:33:26 | 1866155 |
329 | 45.12 | ISE | 14:34:49 | 1868622 |
66 | 45.12 | ISE | 14:34:49 | 1868620 |
65 | 45.10 | ISE | 14:35:08 | 1869110 |
321 | 45.10 | ISE | 14:35:09 | 1869143 |
44 | 45.12 | ISE | 14:35:40 | 1869983 |
150 | 45.12 | ISE | 14:35:40 | 1869981 |
191 | 45.12 | ISE | 14:35:40 | 1869979 |
92 | 45.11 | ISE | 14:37:00 | 1871628 |
165 | 45.11 | ISE | 14:37:00 | 1871626 |
164 | 45.11 | ISE | 14:37:00 | 1871624 |
417 | 45.11 | ISE | 14:38:18 | 1873596 |
26 | 45.09 | ISE | 14:38:26 | 1873833 |
400 | 45.09 | ISE | 14:38:26 | 1873831 |
432 | 45.10 | ISE | 14:38:26 | 1873803 |
45 | 45.08 | ISE | 14:38:27 | 1873867 |
339 | 45.08 | ISE | 14:38:27 | 1873869 |
221 | 45.03 | ISE | 14:38:59 | 1874510 |
150 | 45.03 | ISE | 14:38:59 | 1874508 |
45 | 45.03 | ISE | 14:38:59 | 1874506 |
405 | 45.03 | ISE | 14:38:59 | 1874504 |
50 | 45.02 | ISE | 14:39:17 | 1875065 |
150 | 45.02 | ISE | 14:39:17 | 1875063 |
71 | 45.03 | ISE | 14:39:21 | 1875202 |
450 | 45.03 | ISE | 14:39:21 | 1875200 |
215 | 45.03 | ISE | 14:39:21 | 1875198 |
121 | 45.02 | ISE | 14:39:39 | 1875568 |
120 | 45.02 | ISE | 14:39:39 | 1875566 |
32 | 45.06 | ISE | 14:40:49 | 1877043 |
28 | 45.06 | ISE | 14:40:49 | 1877041 |
350 | 45.06 | ISE | 14:40:49 | 1877037 |
156 | 45.06 | ISE | 14:40:51 | 1877087 |
162 | 45.06 | ISE | 14:40:54 | 1877117 |
165 | 45.06 | ISE | 14:40:54 | 1877115 |
150 | 45.06 | ISE | 14:40:54 | 1877113 |
30 | 45.08 | ISE | 14:41:38 | 1878003 |
224 | 45.08 | ISE | 14:41:38 | 1878001 |
113 | 45.08 | ISE | 14:41:38 | 1877999 |
167 | 45.08 | ISE | 14:41:38 | 1877997 |
165 | 45.08 | ISE | 14:41:38 | 1877995 |
167 | 45.08 | ISE | 14:41:38 | 1877993 |
164 | 45.08 | ISE | 14:41:38 | 1877991 |
150 | 45.08 | ISE | 14:41:38 | 1877989 |
54 | 45.08 | ISE | 14:43:08 | 1880074 |
400 | 45.08 | ISE | 14:43:08 | 1880072 |
123 | 45.04 | ISE | 14:44:33 | 1881990 |
165 | 45.04 | ISE | 14:44:33 | 1881986 |
150 | 45.04 | ISE | 14:44:33 | 1881988 |
436 | 45.05 | ISE | 14:44:33 | 1881980 |
459 | 45.02 | ISE | 14:45:00 | 1882808 |
167 | 45.09 | ISE | 14:45:41 | 1884210 |
164 | 45.09 | ISE | 14:45:41 | 1884208 |
150 | 45.09 | ISE | 14:45:41 | 1884206 |
134 | 45.08 | ISE | 14:45:41 | 1884204 |
308 | 45.08 | ISE | 14:45:41 | 1884202 |
458 | 45.08 | ISE | 14:45:41 | 1884198 |
419 | 45.07 | ISE | 14:45:46 | 1884333 |
93 | 45.08 | ISE | 14:46:03 | 1884730 |
299 | 45.08 | ISE | 14:46:03 | 1884728 |
107 | 45.09 | ISE | 14:46:47 | 1885715 |
164 | 45.09 | ISE | 14:46:47 | 1885713 |
165 | 45.09 | ISE | 14:46:47 | 1885711 |
118 | 45.08 | ISE | 14:46:49 | 1885869 |
165 | 45.08 | ISE | 14:46:49 | 1885865 |
167 | 45.08 | ISE | 14:46:49 | 1885867 |
238 | 45.08 | ISE | 14:46:49 | 1885856 |
150 | 45.08 | ISE | 14:46:49 | 1885854 |
107 | 45.06 | ISE | 14:47:00 | 1886177 |
338 | 45.06 | ISE | 14:47:00 | 1886175 |
462 | 45.13 | ISE | 14:49:08 | 1889390 |
450 | 45.13 | ISE | 14:49:12 | 1889570 |
66 | 45.13 | ISE | 14:49:12 | 1889572 |
38 | 45.13 | ISE | 14:49:12 | 1889568 |
150 | 45.13 | ISE | 14:49:12 | 1889566 |
285 | 45.13 | ISE | 14:49:12 | 1889564 |
878 | 45.10 | ISE | 14:49:39 | 1890249 |
299 | 45.11 | ISE | 14:50:20 | 1891351 |
150 | 45.11 | ISE | 14:50:20 | 1891349 |
99 | 45.10 | ISE | 14:50:36 | 1891870 |
153 | 45.10 | ISE | 14:50:36 | 1891867 |
150 | 45.10 | ISE | 14:50:36 | 1891865 |
150 | 45.10 | ISE | 14:51:30 | 1893456 |
311 | 45.10 | ISE | 14:51:30 | 1893458 |
416 | 45.11 | ISE | 14:53:05 | 1895814 |
110 | 45.10 | ISE | 14:53:39 | 1896585 |
167 | 45.10 | ISE | 14:53:39 | 1896583 |
148 | 45.10 | ISE | 14:53:39 | 1896581 |
50 | 45.09 | ISE | 14:54:56 | 1898243 |
400 | 45.09 | ISE | 14:54:56 | 1898241 |
452 | 45.09 | ISE | 14:56:01 | 1899769 |
94 | 45.11 | ISE | 14:57:28 | 1902320 |
337 | 45.11 | ISE | 14:57:28 | 1902318 |
188 | 45.11 | ISE | 14:58:24 | 1903370 |
227 | 45.11 | ISE | 14:58:24 | 1903368 |
87 | 45.10 | ISE | 14:58:25 | 1903406 |
154 | 45.10 | ISE | 14:58:25 | 1903404 |
151 | 45.10 | ISE | 14:58:25 | 1903402 |
150 | 45.08 | ISE | 14:58:28 | 1903498 |
313 | 45.08 | ISE | 14:58:28 | 1903500 |
60 | 45.02 | ISE | 14:59:08 | 1904741 |
400 | 45.02 | ISE | 14:59:08 | 1904739 |
15 | 44.99 | ISE | 14:59:46 | 1905740 |
167 | 44.99 | ISE | 14:59:46 | 1905738 |
167 | 44.99 | ISE | 14:59:46 | 1905736 |
165 | 44.99 | ISE | 14:59:46 | 1905734 |
167 | 45.01 | ISE | 15:00:30 | 1908784 |
166 | 45.00 | ISE | 15:00:41 | 1909157 |
126 | 45.00 | ISE | 15:01:33 | 1910657 |
296 | 45.01 | ISE | 15:02:11 | 1911763 |
131 | 45.01 | ISE | 15:02:11 | 1911761 |
6 | 45.01 | ISE | 15:02:11 | 1911747 |
232 | 45.00 | ISE | 15:02:14 | 1912068 |
265 | 45.04 | ISE | 15:03:24 | 1914017 |
150 | 45.04 | ISE | 15:03:24 | 1914015 |
450 | 45.05 | ISE | 15:03:24 | 1914011 |
73 | 45.05 | ISE | 15:03:24 | 1914013 |
148 | 44.99 | ISE | 15:04:11 | 1915258 |
12 | 44.99 | ISE | 15:04:20 | 1915444 |
1,421 | 45.00 | ISE | 15:04:57 | 1916591 |
387 | 45.00 | ISE | 15:04:57 | 1916589 |
83 | 45.05 | ISE | 15:06:00 | 1918399 |
450 | 45.05 | ISE | 15:06:00 | 1918397 |
1,052 | 45.05 | ISE | 15:06:12 | 1918775 |
425 | 45.04 | ISE | 15:06:20 | 1919099 |
191 | 45.11 | ISE | 15:09:18 | 1923187 |
167 | 45.11 | ISE | 15:09:18 | 1923183 |
150 | 45.11 | ISE | 15:09:18 | 1923185 |
100 | 45.11 | ISE | 15:09:18 | 1923191 |
84 | 45.11 | ISE | 15:09:18 | 1923189 |
18 | 45.12 | ISE | 15:09:18 | 1923193 |
164 | 45.11 | ISE | 15:09:18 | 1923181 |
165 | 45.11 | ISE | 15:09:18 | 1923177 |
167 | 45.11 | ISE | 15:09:18 | 1923179 |
501 | 45.11 | ISE | 15:09:18 | 1923171 |
65 | 45.11 | ISE | 15:09:18 | 1923169 |
150 | 45.10 | ISE | 15:10:20 | 1924925 |
167 | 45.10 | ISE | 15:10:20 | 1924923 |
165 | 45.10 | ISE | 15:10:20 | 1924921 |
167 | 45.10 | ISE | 15:10:20 | 1924919 |
214 | 45.08 | ISE | 15:10:57 | 1925780 |
195 | 45.08 | ISE | 15:10:57 | 1925778 |
378 | 45.14 | ISE | 15:12:15 | 1927830 |
111 | 45.13 | ISE | 15:12:44 | 1928445 |
117 | 45.13 | ISE | 15:12:44 | 1928443 |
150 | 45.13 | ISE | 15:12:44 | 1928441 |
467 | 45.13 | ISE | 15:12:44 | 1928428 |
415 | 45.14 | ISE | 15:14:16 | 1930653 |
167 | 45.15 | ISE | 15:14:52 | 1931419 |
164 | 45.15 | ISE | 15:14:52 | 1931421 |
167 | 45.15 | ISE | 15:14:52 | 1931423 |
71 | 45.15 | ISE | 15:14:52 | 1931425 |
150 | 45.15 | ISE | 15:14:52 | 1931417 |
406 | 45.14 | ISE | 15:14:52 | 1931415 |
106 | 45.14 | ISE | 15:17:24 | 1937181 |
150 | 45.14 | ISE | 15:17:24 | 1937179 |
167 | 45.14 | ISE | 15:17:24 | 1937177 |
164 | 45.14 | ISE | 15:17:24 | 1937175 |
165 | 45.14 | ISE | 15:17:24 | 1937173 |
435 | 45.14 | ISE | 15:17:24 | 1937171 |
846 | 45.15 | ISE | 15:18:42 | 1940153 |
103 | 45.13 | ISE | 15:19:45 | 1942153 |
165 | 45.13 | ISE | 15:19:45 | 1942151 |
150 | 45.13 | ISE | 15:19:45 | 1942149 |
53 | 45.14 | ISE | 15:19:45 | 1942147 |
400 | 45.14 | ISE | 15:19:45 | 1942145 |
436 | 45.15 | ISE | 15:21:04 | 1944700 |
150 | 45.16 | ISE | 15:22:20 | 1947049 |
237 | 45.16 | ISE | 15:22:20 | 1947051 |
167 | 45.16 | ISE | 15:22:38 | 1947520 |
150 | 45.16 | ISE | 15:22:38 | 1947518 |
167 | 45.16 | ISE | 15:22:38 | 1947516 |
165 | 45.16 | ISE | 15:22:38 | 1947514 |
145 | 45.15 | ISE | 15:24:19 | 1950074 |
271 | 45.15 | ISE | 15:24:19 | 1950072 |
337 | 45.15 | ISE | 15:25:15 | 1952067 |
80 | 45.15 | ISE | 15:25:15 | 1952065 |
165 | 45.15 | ISE | 15:25:26 | 1952705 |
150 | 45.15 | ISE | 15:25:26 | 1952701 |
164 | 45.15 | ISE | 15:25:26 | 1952703 |
52 | 45.15 | ISE | 15:25:26 | 1952713 |
167 | 45.15 | ISE | 15:25:26 | 1952707 |
167 | 45.15 | ISE | 15:25:26 | 1952709 |
26 | 45.15 | ISE | 15:25:26 | 1952711 |
1,300 | 45.17 | ISE | 15:27:14 | 1956170 |
301 | 45.16 | ISE | 15:28:03 | 1957594 |
118 | 45.16 | ISE | 15:28:03 | 1957592 |
306 | 45.15 | ISE | 15:28:10 | 1957768 |
150 | 45.15 | ISE | 15:28:10 | 1957766 |
170 | 45.15 | ISE | 15:28:47 | 1958482 |
236 | 45.15 | ISE | 15:28:53 | 1958641 |
150 | 45.16 | ISE | 15:31:13 | 1962763 |
167 | 45.16 | ISE | 15:31:13 | 1962761 |
80 | 45.16 | ISE | 15:31:13 | 1962759 |
150 | 45.16 | ISE | 15:31:13 | 1962757 |
165 | 45.16 | ISE | 15:31:13 | 1962755 |
86 | 45.15 | ISE | 15:31:17 | 1962860 |
164 | 45.15 | ISE | 15:31:17 | 1962858 |
167 | 45.15 | ISE | 15:31:17 | 1962856 |
458 | 45.15 | ISE | 15:31:17 | 1962848 |
167 | 45.12 | ISE | 15:32:09 | 1964312 |
110 | 45.12 | ISE | 15:32:09 | 1964314 |
165 | 45.12 | ISE | 15:32:09 | 1964310 |
24 | 45.10 | ISE | 15:32:18 | 1964908 |
400 | 45.10 | ISE | 15:32:18 | 1964906 |
69 | 45.08 | ISE | 15:32:24 | 1965084 |
398 | 45.08 | ISE | 15:32:24 | 1965060 |
30 | 45.11 | ISE | 15:33:13 | 1966618 |
354 | 45.11 | ISE | 15:33:13 | 1966616 |
16 | 45.13 | ISE | 15:33:13 | 1966607 |
450 | 45.13 | ISE | 15:33:13 | 1966605 |
30 | 45.11 | ISE | 15:33:14 | 1966645 |
8 | 45.11 | ISE | 15:35:13 | 1969742 |
222 | 45.11 | ISE | 15:35:13 | 1969740 |
419 | 45.10 | ISE | 15:35:38 | 1970485 |
463 | 45.10 | ISE | 15:35:38 | 1970475 |
399 | 45.09 | ISE | 15:36:07 | 1971256 |
45 | 45.09 | ISE | 15:36:07 | 1971258 |
405 | 45.07 | ISE | 15:36:15 | 1971653 |
382 | 45.09 | ISE | 15:36:41 | 1972465 |
167 | 45.08 | ISE | 15:37:15 | 1973405 |
150 | 45.08 | ISE | 15:37:15 | 1973403 |
165 | 45.08 | ISE | 15:37:15 | 1973401 |
89 | 45.07 | ISE | 15:38:21 | 1975166 |
167 | 45.07 | ISE | 15:38:21 | 1975164 |
165 | 45.07 | ISE | 15:38:21 | 1975162 |
164 | 45.07 | ISE | 15:38:21 | 1975160 |
19 | 45.06 | ISE | 15:38:50 | 1975807 |
450 | 45.06 | ISE | 15:38:50 | 1975805 |
267 | 45.06 | ISE | 15:39:29 | 1976947 |
222 | 45.06 | ISE | 15:39:29 | 1976949 |
434 | 45.06 | ISE | 15:40:10 | 1978149 |
165 | 45.05 | ISE | 15:40:11 | 1978155 |
167 | 45.05 | ISE | 15:40:11 | 1978157 |
89 | 45.05 | ISE | 15:40:11 | 1978159 |
447 | 44.98 | ISE | 15:40:38 | 1978974 |
310 | 44.92 | ISE | 15:41:28 | 1980596 |
150 | 44.92 | ISE | 15:41:28 | 1980594 |
99 | 44.91 | ISE | 15:42:50 | 1982890 |
331 | 44.91 | ISE | 15:42:50 | 1982888 |
434 | 44.91 | ISE | 15:43:12 | 1983673 |
438 | 44.90 | ISE | 15:44:30 | 1985606 |
58 | 44.92 | ISE | 15:44:30 | 1985524 |
342 | 44.92 | ISE | 15:44:30 | 1985526 |
167 | 44.92 | ISE | 15:46:01 | 1988528 |
60 | 44.92 | ISE | 15:46:01 | 1988526 |
150 | 44.92 | ISE | 15:46:01 | 1988524 |
981 | 44.95 | ISE | 15:46:49 | 1990215 |
42 | 44.92 | ISE | 15:47:28 | 1991148 |
338 | 44.92 | ISE | 15:47:28 | 1991150 |
1 | 44.92 | ISE | 15:47:28 | 1991154 |
4 | 44.92 | ISE | 15:47:28 | 1991152 |
51 | 44.90 | ISE | 15:49:01 | 1993237 |
167 | 44.90 | ISE | 15:49:01 | 1993235 |
165 | 44.90 | ISE | 15:49:01 | 1993233 |
176 | 44.90 | ISE | 15:49:01 | 1993231 |
112 | 44.90 | ISE | 15:49:01 | 1993229 |
34 | 44.90 | ISE | 15:49:01 | 1993227 |
164 | 44.92 | ISE | 15:51:09 | 1996234 |
167 | 44.92 | ISE | 15:51:09 | 1996232 |
167 | 44.92 | ISE | 15:51:09 | 1996230 |
165 | 44.92 | ISE | 15:51:09 | 1996228 |
150 | 44.92 | ISE | 15:51:09 | 1996226 |
23 | 44.92 | ISE | 15:53:09 | 1998653 |
92 | 44.92 | ISE | 15:53:09 | 1998651 |
167 | 44.92 | ISE | 15:53:09 | 1998655 |
165 | 44.92 | ISE | 15:53:09 | 1998657 |
167 | 44.92 | ISE | 15:53:09 | 1998659 |
68 | 44.92 | ISE | 15:53:09 | 1998661 |
82 | 44.92 | ISE | 15:53:09 | 1998649 |
458 | 44.92 | ISE | 15:54:39 | 2000503 |
396 | 44.88 | ISE | 15:55:30 | 2001920 |
230 | 44.88 | ISE | 15:57:30 | 2004536 |
150 | 44.88 | ISE | 15:57:30 | 2004534 |
6 | 44.87 | ISE | 15:57:49 | 2005067 |
69 | 44.87 | ISE | 15:57:50 | 2005195 |
199 | 44.87 | ISE | 15:57:50 | 2005179 |
150 | 44.87 | ISE | 15:57:50 | 2005177 |
58 | 44.86 | ISE | 15:59:02 | 2007113 |
400 | 44.86 | ISE | 15:59:02 | 2007111 |
359 | 44.88 | ISE | 16:00:22 | 2011488 |
1,214 | 44.90 | ISE | 16:01:15 | 2013310 |
435 | 44.90 | ISE | 16:01:15 | 2013314 |
24 | 44.90 | ISE | 16:01:15 | 2013312 |
53 | 44.90 | ISE | 16:01:49 | 2014156 |
167 | 44.90 | ISE | 16:01:49 | 2014154 |
165 | 44.90 | ISE | 16:01:49 | 2014152 |
80 | 44.90 | ISE | 16:01:49 | 2014150 |
450 | 44.90 | ISE | 16:01:49 | 2014148 |
4 | 44.90 | ISE | 16:01:49 | 2014146 |
450 | 44.90 | ISE | 16:02:08 | 2015666 |
199 | 44.90 | ISE | 16:02:08 | 2015668 |
106 | 44.91 | ISE | 16:02:36 | 2016228 |
570 | 44.90 | ISE | 16:02:46 | 2016556 |
117 | 44.90 | ISE | 16:02:47 | 2016560 |
732 | 44.90 | ISE | 16:02:47 | 2016558 |
303 | 44.95 | ISE | 16:03:17 | 2017935 |
450 | 44.95 | ISE | 16:03:17 | 2017933 |
235 | 44.95 | ISE | 16:03:17 | 2017926 |
300 | 44.95 | ISE | 16:03:17 | 2017924 |
450 | 44.95 | ISE | 16:03:18 | 2017939 |
162 | 44.95 | ISE | 16:03:18 | 2017941 |
396 | 45.00 | ISE | 16:04:23 | 2019664 |
87 | 45.00 | ISE | 16:04:23 | 2019662 |
63 | 45.01 | ISE | 16:04:39 | 2020146 |
23 | 45.01 | ISE | 16:04:39 | 2020144 |
171 | 45.01 | ISE | 16:04:39 | 2020142 |
195 | 45.01 | ISE | 16:04:39 | 2020140 |
2,116 | 45.01 | ISE | 16:04:39 | 2020138 |
447 | 44.98 | ISE | 16:05:23 | 2021554 |
94 | 44.99 | ISE | 16:06:56 | 2024007 |
164 | 44.99 | ISE | 16:06:56 | 2024005 |
150 | 44.99 | ISE | 16:06:56 | 2024003 |
364 | 44.98 | ISE | 16:06:56 | 2023995 |
150 | 44.98 | ISE | 16:06:56 | 2023993 |
48 | 45.01 | ISE | 16:08:03 | 2025756 |
66 | 45.01 | ISE | 16:08:15 | 2026045 |
165 | 45.01 | ISE | 16:08:15 | 2026043 |
167 | 45.01 | ISE | 16:08:15 | 2026041 |
60 | 45.01 | ISE | 16:08:15 | 2026039 |
26 | 45.01 | ISE | 16:08:15 | 2026037 |
199 | 45.01 | ISE | 16:08:15 | 2026035 |
130 | 45.01 | ISE | 16:08:15 | 2026033 |
20 | 45.01 | ISE | 16:08:15 | 2026027 |
164 | 45.01 | ISE | 16:08:15 | 2026025 |
167 | 45.01 | ISE | 16:08:15 | 2026023 |
167 | 45.01 | ISE | 16:08:15 | 2026021 |
165 | 45.01 | ISE | 16:08:15 | 2026019 |
150 | 45.01 | ISE | 16:08:15 | 2026012 |
234 | 45.01 | ISE | 16:08:15 | 2026014 |
376 | 45.00 | ISE | 16:08:27 | 2026389 |
450 | 45.00 | ISE | 16:08:51 | 2026940 |
27 | 45.00 | ISE | 16:08:51 | 2026938 |
48 | 45.00 | ISE | 16:08:59 | 2027166 |
164 | 45.00 | ISE | 16:08:59 | 2027164 |
167 | 45.00 | ISE | 16:08:59 | 2027162 |
167 | 45.00 | ISE | 16:08:59 | 2027160 |
34 | 45.00 | ISE | 16:08:59 | 2027154 |
3 | 45.00 | ISE | 16:08:59 | 2027152 |
150 | 45.00 | ISE | 16:08:59 | 2027156 |
165 | 45.00 | ISE | 16:08:59 | 2027158 |
132 | 44.99 | ISE | 16:10:26 | 2029926 |
98 | 44.99 | ISE | 16:10:26 | 2029924 |
150 | 44.99 | ISE | 16:10:26 | 2029922 |
458 | 45.03 | ISE | 16:11:21 | 2031420 |
472 | 45.03 | ISE | 16:11:22 | 2031472 |
17 | 45.03 | ISE | 16:11:39 | 2031969 |
150 | 45.03 | ISE | 16:11:39 | 2031966 |
336 | 45.03 | ISE | 16:11:39 | 2031964 |
150 | 45.03 | ISE | 16:11:39 | 2031962 |
95 | 45.04 | ISE | 16:11:44 | 2032062 |
386 | 45.04 | ISE | 16:11:44 | 2032064 |
13 | 45.04 | ISE | 16:11:59 | 2032440 |
165 | 45.04 | ISE | 16:12:04 | 2032677 |
192 | 45.04 | ISE | 16:12:04 | 2032675 |
150 | 45.04 | ISE | 16:12:04 | 2032673 |
167 | 45.04 | ISE | 16:12:04 | 2032671 |
167 | 45.04 | ISE | 16:12:04 | 2032669 |
164 | 45.04 | ISE | 16:12:04 | 2032667 |
391 | 45.03 | ISE | 16:12:04 | 2032663 |
139 | 45.04 | ISE | 16:12:04 | 2032661 |
303 | 45.04 | ISE | 16:12:04 | 2032659 |
259 | 45.03 | ISE | 16:12:37 | 2033615 |
150 | 45.03 | ISE | 16:12:37 | 2033613 |
19 | 45.03 | ISE | 16:13:01 | 2034176 |
400 | 45.03 | ISE | 16:13:46 | 2035489 |
164 | 45.03 | ISE | 16:13:46 | 2035491 |
43 | 45.03 | ISE | 16:13:46 | 2035493 |
249 | 45.03 | ISE | 16:13:56 | 2035805 |
154 | 45.03 | ISE | 16:13:56 | 2035803 |
150 | 45.03 | ISE | 16:13:56 | 2035801 |
204 | 45.04 | ISE | 16:14:11 | 2036390 |
165 | 45.04 | ISE | 16:14:11 | 2036387 |
167 | 45.04 | ISE | 16:14:11 | 2036385 |
167 | 45.04 | ISE | 16:14:11 | 2036383 |
164 | 45.04 | ISE | 16:14:11 | 2036381 |
424 | 45.04 | ISE | 16:14:11 | 2036379 |
2,052 | 45.05 | ISE | 16:14:27 | 2036833 |
17 | 45.05 | ISE | 16:14:27 | 2036831 |
456 | 45.05 | ISE | 16:14:47 | 2037364 |
468 | 45.05 | ISE | 16:14:50 | 2037428 |
206 | 45.06 | ISE | 16:15:05 | 2037918 |
150 | 45.06 | ISE | 16:15:05 | 2037916 |
44 | 45.06 | ISE | 16:15:05 | 2037920 |
421 | 45.05 | ISE | 16:15:05 | 2037914 |
210 | 45.08 | ISE | 16:15:35 | 2038768 |
1,040 | 45.08 | ISE | 16:15:35 | 2038766 |
1,019 | 45.08 | ISE | 16:15:39 | 2038860 |
1,372 | 45.08 | ISE | 16:16:21 | 2040070 |
86 | 45.08 | ISE | 16:16:34 | 2040359 |
642 | 45.09 | ISE | 16:16:41 | 2040668 |
271 | 45.09 | ISE | 16:16:41 | 2040666 |
20 | 45.10 | ISE | 16:17:07 | 2041473 |
209 | 45.10 | ISE | 16:17:07 | 2041469 |
209 | 45.10 | ISE | 16:17:07 | 2041467 |
205 | 45.10 | ISE | 16:17:07 | 2041465 |
358 | 45.10 | ISE | 16:17:07 | 2041463 |
206 | 45.10 | ISE | 16:17:07 | 2041471 |
142 | 45.09 | ISE | 16:17:21 | 2041880 |
206 | 45.09 | ISE | 16:17:21 | 2041878 |