Last checked at 16 May 2023 07:00
16th May 2023 |
| |||||||
| ||||||||
CRH plc Transaction in Own Shares |
|
|
| |||||
|
| |||||||
CRH plc ('CRH') announces that on 15th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
| |||||||
Euronext Dublin | London Stock Exchange | |||||||
Number of ordinary shares purchased: | 179,646 | 75,952 | ||||||
Highest price paid per share: | €45.4500 | GBp 3,953.0000 | ||||||
Lowest price paid per share: | €45.0100 | GBp 3,914.0000 | ||||||
Volume weighted average price paid: | €45.1642 | GBp 3,928.3090 | ||||||
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 16,817,822 of its ordinary shares in treasury which represents 2.236% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,322,516 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 15th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. | ||||||||
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
| |||||||
Contact | ||||||||
Diarmuid Enright | ||||||||
Assistant Company Secretary | ||||||||
Tel: 00 3531 6344340 | ||||||||
| ||||||||
Issuer name: | CRH plc |
| ||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Europe SE | |||
Intermediary code: | UBSWDE24 | |||
Time zone: | BST | |||
Currency: | EUR & GBp (as indicated below) | |||
Date of Transactions: | 15/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.1642 | 179,646 | |
London Stock Exchange (XLON) | GBp | 3,928.3090 | 75,952 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
316 | 3,939 | LSE | 08:01:45 | 1455012 |
21 | 3,938 | LSE | 08:02:02 | 1455538 |
300 | 3,938 | LSE | 08:02:02 | 1455536 |
323 | 3,935 | LSE | 08:05:37 | 1461914 |
301 | 3,936 | LSE | 08:05:37 | 1461909 |
272 | 3,934 | LSE | 08:06:17 | 1462959 |
307 | 3,935 | LSE | 08:09:01 | 1466806 |
16 | 3,934 | LSE | 08:09:04 | 1466921 |
272 | 3,934 | LSE | 08:09:04 | 1466919 |
286 | 3,934 | LSE | 08:09:04 | 1466917 |
289 | 3,941 | LSE | 08:10:40 | 1469381 |
223 | 3,943 | LSE | 08:11:24 | 1470506 |
102 | 3,943 | LSE | 08:11:24 | 1470504 |
326 | 3,942 | LSE | 08:11:32 | 1470684 |
331 | 3,940 | LSE | 08:11:33 | 1470806 |
291 | 3,938 | LSE | 08:12:05 | 1471473 |
317 | 3,937 | LSE | 08:13:19 | 1473017 |
272 | 3,937 | LSE | 08:13:19 | 1473014 |
325 | 3,934 | LSE | 08:14:16 | 1474347 |
12 | 3,942 | LSE | 08:19:54 | 1483137 |
300 | 3,942 | LSE | 08:19:54 | 1483135 |
230 | 3,948 | LSE | 08:21:31 | 1485959 |
327 | 3,948 | LSE | 08:21:31 | 1485961 |
140 | 3,948 | LSE | 08:21:31 | 1485963 |
140 | 3,946 | LSE | 08:22:05 | 1486716 |
180 | 3,946 | LSE | 08:22:05 | 1486714 |
343 | 3,947 | LSE | 08:22:05 | 1486711 |
330 | 3,944 | LSE | 08:22:51 | 1488266 |
1 | 3,944 | LSE | 08:22:51 | 1488262 |
300 | 3,944 | LSE | 08:22:51 | 1488260 |
88 | 3,940 | LSE | 08:27:32 | 1496156 |
84 | 3,940 | LSE | 08:27:32 | 1496158 |
84 | 3,940 | LSE | 08:27:32 | 1496160 |
57 | 3,940 | LSE | 08:27:32 | 1496162 |
52 | 3,940 | LSE | 08:27:32 | 1496151 |
259 | 3,940 | LSE | 08:27:32 | 1496149 |
33 | 3,941 | LSE | 08:29:08 | 1498884 |
300 | 3,941 | LSE | 08:29:08 | 1498882 |
270 | 3,950 | LSE | 08:34:12 | 1522374 |
276 | 3,950 | LSE | 08:34:12 | 1522348 |
291 | 3,950 | LSE | 08:37:15 | 1533381 |
227 | 3,945 | LSE | 08:39:32 | 1542105 |
57 | 3,945 | LSE | 08:39:32 | 1542103 |
311 | 3,944 | LSE | 08:45:35 | 1560313 |
274 | 3,943 | LSE | 08:46:49 | 1563815 |
315 | 3,939 | LSE | 08:52:34 | 1578384 |
300 | 3,940 | LSE | 08:52:34 | 1578373 |
29 | 3,940 | LSE | 08:52:34 | 1578375 |
50 | 3,940 | LSE | 08:56:25 | 1585915 |
276 | 3,940 | LSE | 08:56:25 | 1585913 |
220 | 3,950 | LSE | 09:01:31 | 1595376 |
110 | 3,950 | LSE | 09:01:31 | 1595374 |
319 | 3,949 | LSE | 09:01:36 | 1595464 |
320 | 3,949 | LSE | 09:01:36 | 1595462 |
61 | 3,949 | LSE | 09:02:34 | 1597033 |
264 | 3,949 | LSE | 09:02:34 | 1597031 |
294 | 3,950 | LSE | 09:02:34 | 1597029 |
272 | 3,947 | LSE | 09:04:44 | 1600861 |
322 | 3,949 | LSE | 09:08:30 | 1607066 |
116 | 3,951 | LSE | 09:11:52 | 1614400 |
216 | 3,951 | LSE | 09:11:52 | 1614398 |
223 | 3,951 | LSE | 09:19:39 | 1624933 |
52 | 3,951 | LSE | 09:19:39 | 1624931 |
298 | 3,950 | LSE | 09:19:50 | 1625268 |
97 | 3,950 | LSE | 09:19:50 | 1625260 |
218 | 3,950 | LSE | 09:19:50 | 1625258 |
135 | 3,948 | LSE | 09:22:46 | 1630344 |
181 | 3,948 | LSE | 09:22:46 | 1630342 |
309 | 3,948 | LSE | 09:27:35 | 1637305 |
331 | 3,952 | LSE | 09:32:04 | 1643862 |
14 | 3,952 | LSE | 09:36:14 | 1650172 |
300 | 3,952 | LSE | 09:36:14 | 1650170 |
286 | 3,951 | LSE | 09:39:18 | 1655353 |
307 | 3,951 | LSE | 09:46:41 | 1667596 |
274 | 3,944 | LSE | 10:00:20 | 1689532 |
221 | 3,946 | LSE | 10:13:43 | 1706680 |
95 | 3,946 | LSE | 10:13:43 | 1706678 |
144 | 3,947 | LSE | 10:22:45 | 1718512 |
129 | 3,947 | LSE | 10:22:45 | 1718510 |
308 | 3,945 | LSE | 10:27:08 | 1723332 |
284 | 3,944 | LSE | 10:29:40 | 1726689 |
103 | 3,944 | LSE | 10:31:49 | 1730331 |
218 | 3,944 | LSE | 10:31:49 | 1730329 |
194 | 3,940 | LSE | 10:38:36 | 1742309 |
109 | 3,940 | LSE | 10:38:36 | 1742307 |
128 | 3,943 | LSE | 10:47:28 | 1755861 |
160 | 3,943 | LSE | 10:47:28 | 1755859 |
287 | 3,945 | LSE | 10:57:51 | 1771501 |
196 | 3,944 | LSE | 10:58:03 | 1772384 |
92 | 3,944 | LSE | 10:58:03 | 1772382 |
14 | 3,950 | LSE | 11:04:08 | 1777340 |
88 | 3,950 | LSE | 11:05:44 | 1778179 |
166 | 3,950 | LSE | 11:05:44 | 1778177 |
282 | 3,949 | LSE | 11:06:24 | 1778519 |
329 | 3,948 | LSE | 11:09:29 | 1780391 |
281 | 3,948 | LSE | 11:29:57 | 1793373 |
371 | 3,953 | LSE | 11:46:22 | 1803087 |
386 | 3,953 | LSE | 11:46:22 | 1803085 |
188 | 3,951 | LSE | 11:55:31 | 1808970 |
112 | 3,951 | LSE | 11:55:31 | 1808968 |
290 | 3,948 | LSE | 12:09:47 | 1818591 |
112 | 3,948 | LSE | 12:15:49 | 1822584 |
59 | 3,948 | LSE | 12:15:49 | 1822582 |
105 | 3,948 | LSE | 12:15:49 | 1822580 |
45 | 3,943 | LSE | 12:17:51 | 1824002 |
47 | 3,943 | LSE | 12:19:14 | 1824762 |
221 | 3,943 | LSE | 12:19:14 | 1824764 |
200 | 3,944 | LSE | 12:21:43 | 1826515 |
210 | 3,943 | LSE | 12:24:57 | 1829168 |
104 | 3,943 | LSE | 12:24:57 | 1829164 |
291 | 3,942 | LSE | 12:32:41 | 1834074 |
93 | 3,943 | LSE | 12:37:26 | 1836913 |
232 | 3,943 | LSE | 12:37:26 | 1836911 |
400 | 3,944 | LSE | 12:40:09 | 1838716 |
32 | 3,943 | LSE | 12:41:59 | 1839911 |
282 | 3,943 | LSE | 12:41:59 | 1839909 |
157 | 3,938 | LSE | 12:56:40 | 1848501 |
116 | 3,938 | LSE | 12:56:40 | 1848503 |
77 | 3,934 | LSE | 13:12:25 | 1857477 |
233 | 3,934 | LSE | 13:12:25 | 1857475 |
279 | 3,933 | LSE | 13:14:11 | 1858484 |
193 | 3,932 | LSE | 13:16:52 | 1860019 |
139 | 3,932 | LSE | 13:16:52 | 1860017 |
170 | 3,932 | LSE | 13:21:22 | 1863190 |
110 | 3,932 | LSE | 13:21:22 | 1863188 |
277 | 3,931 | LSE | 13:22:44 | 1864224 |
298 | 3,929 | LSE | 13:24:58 | 1866083 |
96 | 3,928 | LSE | 13:26:58 | 1867630 |
185 | 3,928 | LSE | 13:26:58 | 1867632 |
302 | 3,930 | LSE | 13:30:29 | 1870794 |
272 | 3,929 | LSE | 13:30:32 | 1870919 |
184 | 3,935 | LSE | 13:32:36 | 1873325 |
124 | 3,935 | LSE | 13:32:36 | 1873323 |
308 | 3,934 | LSE | 13:33:40 | 1874128 |
328 | 3,932 | LSE | 13:34:17 | 1874566 |
281 | 3,931 | LSE | 13:35:18 | 1875213 |
296 | 3,925 | LSE | 13:42:01 | 1880511 |
127 | 3,927 | LSE | 13:49:10 | 1886209 |
204 | 3,927 | LSE | 13:49:10 | 1886211 |
291 | 3,926 | LSE | 13:56:18 | 1891789 |
284 | 3,926 | LSE | 13:59:18 | 1894263 |
117 | 3,925 | LSE | 13:59:50 | 1894804 |
198 | 3,925 | LSE | 14:03:01 | 1897837 |
47 | 3,929 | LSE | 14:04:02 | 1898677 |
1 | 3,929 | LSE | 14:04:12 | 1898746 |
7 | 3,929 | LSE | 14:04:12 | 1898744 |
2 | 3,929 | LSE | 14:04:12 | 1898742 |
13 | 3,929 | LSE | 14:04:24 | 1898951 |
300 | 3,929 | LSE | 14:04:24 | 1898949 |
84 | 3,928 | LSE | 14:04:32 | 1899076 |
81 | 3,928 | LSE | 14:04:32 | 1899078 |
276 | 3,928 | LSE | 14:04:32 | 1899074 |
274 | 3,927 | LSE | 14:05:15 | 1899676 |
314 | 3,928 | LSE | 14:07:39 | 1901905 |
289 | 3,927 | LSE | 14:10:32 | 1904569 |
14 | 3,927 | LSE | 14:10:32 | 1904567 |
289 | 3,925 | LSE | 14:15:57 | 1909262 |
12 | 3,925 | LSE | 14:19:02 | 1911878 |
111 | 3,925 | LSE | 14:19:02 | 1911876 |
40 | 3,925 | LSE | 14:19:02 | 1911874 |
59 | 3,925 | LSE | 14:19:02 | 1911872 |
50 | 3,925 | LSE | 14:19:02 | 1911880 |
164 | 3,923 | LSE | 14:21:00 | 1913768 |
137 | 3,923 | LSE | 14:21:41 | 1914541 |
297 | 3,921 | LSE | 14:29:01 | 1920810 |
74 | 3,921 | LSE | 14:30:53 | 1926403 |
195 | 3,921 | LSE | 14:30:53 | 1926401 |
121 | 3,920 | LSE | 14:31:07 | 1926957 |
81 | 3,920 | LSE | 14:31:07 | 1926955 |
84 | 3,920 | LSE | 14:31:07 | 1926953 |
64 | 3,920 | LSE | 14:31:07 | 1926949 |
324 | 3,920 | LSE | 14:31:07 | 1926947 |
281 | 3,920 | LSE | 14:31:07 | 1926943 |
166 | 3,920 | LSE | 14:31:53 | 1928623 |
218 | 3,920 | LSE | 14:31:53 | 1928621 |
163 | 3,919 | LSE | 14:32:30 | 1929611 |
157 | 3,919 | LSE | 14:32:30 | 1929613 |
92 | 3,919 | LSE | 14:33:09 | 1930641 |
161 | 3,919 | LSE | 14:33:09 | 1930639 |
48 | 3,919 | LSE | 14:33:09 | 1930637 |
66 | 3,919 | LSE | 14:33:10 | 1930651 |
47 | 3,919 | LSE | 14:33:10 | 1930649 |
39 | 3,919 | LSE | 14:33:10 | 1930647 |
81 | 3,919 | LSE | 14:33:10 | 1930645 |
84 | 3,919 | LSE | 14:33:10 | 1930643 |
400 | 3,918 | LSE | 14:33:32 | 1931221 |
301 | 3,917 | LSE | 14:34:28 | 1932629 |
23 | 3,917 | LSE | 14:34:28 | 1932633 |
338 | 3,916 | LSE | 14:34:47 | 1933113 |
200 | 3,917 | LSE | 14:35:26 | 1934223 |
7 | 3,917 | LSE | 14:35:48 | 1934577 |
84 | 3,917 | LSE | 14:35:48 | 1934575 |
400 | 3,917 | LSE | 14:35:48 | 1934573 |
83 | 3,918 | LSE | 14:36:12 | 1935247 |
24 | 3,917 | LSE | 14:36:12 | 1935245 |
128 | 3,917 | LSE | 14:36:12 | 1935243 |
400 | 3,918 | LSE | 14:36:12 | 1935241 |
400 | 3,919 | LSE | 14:36:42 | 1936079 |
66 | 3,919 | LSE | 14:36:42 | 1936081 |
84 | 3,919 | LSE | 14:36:42 | 1936083 |
83 | 3,919 | LSE | 14:36:42 | 1936085 |
400 | 3,919 | LSE | 14:37:45 | 1937505 |
58 | 3,918 | LSE | 14:38:03 | 1938045 |
224 | 3,918 | LSE | 14:38:03 | 1938043 |
221 | 3,917 | LSE | 14:38:08 | 1938190 |
137 | 3,919 | LSE | 14:43:31 | 1946136 |
163 | 3,919 | LSE | 14:43:31 | 1946134 |
400 | 3,920 | LSE | 14:44:42 | 1947783 |
83 | 3,920 | LSE | 14:44:42 | 1947781 |
84 | 3,920 | LSE | 14:44:42 | 1947779 |
330 | 3,921 | LSE | 14:45:28 | 1948898 |
325 | 3,920 | LSE | 14:46:21 | 1950038 |
40 | 3,918 | LSE | 14:47:53 | 1952474 |
325 | 3,918 | LSE | 14:47:53 | 1952472 |
322 | 3,918 | LSE | 14:48:35 | 1953420 |
312 | 3,918 | LSE | 14:50:18 | 1955902 |
129 | 3,916 | LSE | 14:50:45 | 1956505 |
62 | 3,917 | LSE | 14:51:17 | 1957298 |
400 | 3,917 | LSE | 14:51:17 | 1957296 |
400 | 3,917 | LSE | 14:51:18 | 1957308 |
332 | 3,916 | LSE | 14:51:31 | 1957654 |
135 | 3,916 | LSE | 14:51:31 | 1957643 |
36 | 3,916 | LSE | 14:51:31 | 1957641 |
132 | 3,916 | LSE | 14:51:31 | 1957645 |
156 | 3,916 | LSE | 14:51:31 | 1957647 |
332 | 3,915 | LSE | 14:51:54 | 1958206 |
318 | 3,914 | LSE | 14:52:14 | 1958821 |
90 | 3,916 | LSE | 14:52:34 | 1959379 |
128 | 3,916 | LSE | 14:52:34 | 1959377 |
88 | 3,916 | LSE | 14:52:34 | 1959375 |
90 | 3,916 | LSE | 14:52:34 | 1959373 |
84 | 3,916 | LSE | 14:52:34 | 1959371 |
326 | 3,916 | LSE | 14:52:38 | 1959458 |
1,727 | 3,916 | LSE | 14:52:38 | 1959456 |
806 | 3,917 | LSE | 14:52:40 | 1959487 |
483 | 3,916 | LSE | 14:52:41 | 1959496 |
27 | 3,916 | LSE | 14:52:46 | 1959609 |
1,522 | 3,916 | LSE | 14:52:46 | 1959607 |
289 | 3,915 | LSE | 14:52:46 | 1959605 |
243 | 3,915 | LSE | 14:52:48 | 1959694 |
306 | 3,915 | LSE | 14:53:09 | 1960127 |
84 | 3,915 | LSE | 14:53:29 | 1960505 |
329 | 3,915 | LSE | 14:53:29 | 1960503 |
83 | 3,914 | LSE | 14:53:34 | 1960758 |
79 | 3,914 | LSE | 14:53:34 | 1960760 |
120 | 3,914 | LSE | 14:53:34 | 1960762 |
371 | 3,914 | LSE | 14:53:34 | 1960754 |
110 | 3,920 | LSE | 14:55:48 | 1963659 |
83 | 3,920 | LSE | 14:55:55 | 1963773 |
200 | 3,920 | LSE | 14:55:55 | 1963771 |
450 | 3,921 | LSE | 14:56:17 | 1964351 |
36 | 3,921 | LSE | 14:56:17 | 1964349 |
304 | 3,921 | LSE | 14:57:01 | 1965534 |
54 | 3,922 | LSE | 14:57:15 | 1965914 |
110 | 3,922 | LSE | 14:57:15 | 1965912 |
54 | 3,922 | LSE | 14:57:15 | 1965910 |
55 | 3,922 | LSE | 14:58:40 | 1967716 |
24 | 3,922 | LSE | 14:58:40 | 1967710 |
323 | 3,922 | LSE | 14:58:40 | 1967712 |
298 | 3,922 | LSE | 14:58:40 | 1967714 |
40 | 3,920 | LSE | 14:59:16 | 1968608 |
40 | 3,920 | LSE | 14:59:16 | 1968604 |
83 | 3,920 | LSE | 14:59:16 | 1968602 |
84 | 3,920 | LSE | 14:59:16 | 1968600 |
110 | 3,920 | LSE | 14:59:16 | 1968598 |
40 | 3,920 | LSE | 14:59:16 | 1968596 |
307 | 3,921 | LSE | 14:59:16 | 1968594 |
290 | 3,919 | LSE | 14:59:17 | 1968616 |
274 | 3,919 | LSE | 14:59:17 | 1968618 |
40 | 3,920 | LSE | 14:59:17 | 1968610 |
313 | 3,918 | LSE | 14:59:33 | 1969089 |
716 | 3,920 | LSE | 15:01:14 | 1974227 |
327 | 3,920 | LSE | 15:01:14 | 1974225 |
100 | 3,920 | LSE | 15:01:15 | 1974249 |
488 | 3,920 | LSE | 15:01:15 | 1974247 |
525 | 3,920 | LSE | 15:01:27 | 1974550 |
57 | 3,920 | LSE | 15:01:27 | 1974548 |
62 | 3,920 | LSE | 15:01:38 | 1974877 |
571 | 3,920 | LSE | 15:01:38 | 1974875 |
84 | 3,920 | LSE | 15:02:07 | 1975704 |
83 | 3,920 | LSE | 15:02:07 | 1975706 |
56 | 3,920 | LSE | 15:02:07 | 1975702 |
67 | 3,920 | LSE | 15:02:39 | 1976640 |
526 | 3,920 | LSE | 15:02:39 | 1976638 |
194 | 3,919 | LSE | 15:02:42 | 1976764 |
79 | 3,919 | LSE | 15:02:42 | 1976762 |
278 | 3,918 | LSE | 15:03:00 | 1977221 |
29 | 3,918 | LSE | 15:03:45 | 1978415 |
300 | 3,918 | LSE | 15:03:45 | 1978413 |
552 | 3,920 | LSE | 15:05:00 | 1980599 |
276 | 3,919 | LSE | 15:05:01 | 1980645 |
530 | 3,920 | LSE | 15:05:07 | 1980916 |
477 | 3,920 | LSE | 15:05:09 | 1980995 |
553 | 3,920 | LSE | 15:05:17 | 1981212 |
276 | 3,918 | LSE | 15:05:57 | 1982331 |
234 | 3,918 | LSE | 15:06:39 | 1983482 |
72 | 3,918 | LSE | 15:06:39 | 1983480 |
24 | 3,918 | LSE | 15:06:39 | 1983478 |
105 | 3,917 | LSE | 15:07:48 | 1985627 |
280 | 3,917 | LSE | 15:07:48 | 1985622 |
32 | 3,916 | LSE | 15:07:58 | 1986154 |
300 | 3,916 | LSE | 15:07:58 | 1986152 |
235 | 3,917 | LSE | 15:09:57 | 1990090 |
480 | 3,917 | LSE | 15:09:57 | 1990088 |
324 | 3,916 | LSE | 15:09:59 | 1990161 |
302 | 3,916 | LSE | 15:11:28 | 1992592 |
313 | 3,915 | LSE | 15:11:41 | 1992873 |
540 | 3,916 | LSE | 15:12:37 | 1994474 |
12 | 3,917 | LSE | 15:13:17 | 1995627 |
765 | 3,917 | LSE | 15:13:17 | 1995625 |
63 | 3,917 | LSE | 15:13:17 | 1995623 |
165 | 3,919 | LSE | 15:13:57 | 1996643 |
290 | 3,919 | LSE | 15:13:57 | 1996641 |
227 | 3,919 | LSE | 15:13:58 | 1996653 |
51 | 3,919 | LSE | 15:13:58 | 1996651 |
132 | 3,919 | LSE | 15:13:58 | 1996645 |
57 | 3,919 | LSE | 15:13:58 | 1996649 |
131 | 3,919 | LSE | 15:13:58 | 1996647 |
268 | 3,918 | LSE | 15:15:25 | 1999265 |
48 | 3,920 | LSE | 15:16:51 | 2001523 |
310 | 3,920 | LSE | 15:16:51 | 2001521 |
78 | 3,919 | LSE | 15:16:52 | 2001543 |
250 | 3,919 | LSE | 15:16:52 | 2001541 |
299 | 3,918 | LSE | 15:16:55 | 2001601 |
582 | 3,920 | LSE | 15:17:17 | 2002302 |
132 | 3,920 | LSE | 15:17:23 | 2002481 |
131 | 3,920 | LSE | 15:17:23 | 2002483 |
63 | 3,920 | LSE | 15:17:23 | 2002485 |
164 | 3,919 | LSE | 15:17:23 | 2002479 |
269 | 3,918 | LSE | 15:17:31 | 2002735 |
434 | 3,920 | LSE | 15:17:57 | 2003452 |
134 | 3,918 | LSE | 15:19:53 | 2006679 |
10 | 3,918 | LSE | 15:19:53 | 2006677 |
145 | 3,920 | LSE | 15:20:37 | 2007979 |
154 | 3,920 | LSE | 15:20:37 | 2007977 |
408 | 3,920 | LSE | 15:20:37 | 2007958 |
140 | 3,921 | LSE | 15:21:34 | 2009287 |
323 | 3,925 | LSE | 15:22:37 | 2010826 |
6 | 3,926 | LSE | 15:24:29 | 2014429 |
24 | 3,929 | LSE | 15:25:07 | 2015586 |
109 | 3,929 | LSE | 15:25:07 | 2015584 |
7 | 3,929 | LSE | 15:25:07 | 2015582 |
150 | 3,929 | LSE | 15:25:07 | 2015580 |
53 | 3,929 | LSE | 15:25:09 | 2015651 |
108 | 3,928 | LSE | 15:25:32 | 2017048 |
170 | 3,928 | LSE | 15:25:32 | 2017046 |
2 | 3,928 | LSE | 15:25:32 | 2017044 |
300 | 3,928 | LSE | 15:25:32 | 2017042 |
322 | 3,927 | LSE | 15:26:00 | 2017612 |
264 | 3,926 | LSE | 15:26:41 | 2018650 |
46 | 3,926 | LSE | 15:26:41 | 2018648 |
195 | 3,927 | LSE | 15:26:41 | 2018644 |
83 | 3,927 | LSE | 15:26:41 | 2018646 |
62 | 3,928 | LSE | 15:28:24 | 2021303 |
264 | 3,928 | LSE | 15:28:24 | 2021301 |
147 | 3,927 | LSE | 15:28:38 | 2021677 |
157 | 3,927 | LSE | 15:28:38 | 2021675 |
274 | 3,926 | LSE | 15:29:29 | 2023105 |
289 | 3,925 | LSE | 15:29:32 | 2023163 |
99 | 3,927 | LSE | 15:31:15 | 2026171 |
260 | 3,927 | LSE | 15:31:15 | 2026169 |
38 | 3,927 | LSE | 15:31:15 | 2026167 |
73 | 3,929 | LSE | 15:34:15 | 2030748 |
34 | 3,929 | LSE | 15:34:15 | 2030746 |
57 | 3,929 | LSE | 15:34:15 | 2030744 |
54 | 3,929 | LSE | 15:34:15 | 2030742 |
97 | 3,929 | LSE | 15:34:15 | 2030740 |
150 | 3,930 | LSE | 15:35:31 | 2032930 |
126 | 3,930 | LSE | 15:35:52 | 2033390 |
98 | 3,930 | LSE | 15:35:52 | 2033388 |
99 | 3,930 | LSE | 15:35:52 | 2033386 |
123 | 3,930 | LSE | 15:35:54 | 2033460 |
30 | 3,930 | LSE | 15:36:54 | 2034601 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
471 | 45.24 | ISE | 08:01:36 | 1454635 |
427 | 45.20 | ISE | 08:02:02 | 1455540 |
473 | 45.17 | ISE | 08:05:53 | 1462326 |
444 | 45.17 | ISE | 08:06:14 | 1462891 |
140 | 45.18 | ISE | 08:08:40 | 1466369 |
139 | 45.18 | ISE | 08:08:40 | 1466371 |
321 | 45.18 | ISE | 08:08:40 | 1466367 |
140 | 45.18 | ISE | 08:08:40 | 1466365 |
256 | 45.18 | ISE | 08:08:40 | 1466363 |
140 | 45.18 | ISE | 08:08:40 | 1466361 |
323 | 45.18 | ISE | 08:08:40 | 1466359 |
140 | 45.18 | ISE | 08:08:40 | 1466357 |
304 | 45.18 | ISE | 08:08:40 | 1466354 |
140 | 45.18 | ISE | 08:08:40 | 1466352 |
532 | 45.17 | ISE | 08:09:04 | 1466923 |
349 | 45.25 | ISE | 08:10:40 | 1469387 |
73 | 45.25 | ISE | 08:10:40 | 1469385 |
458 | 45.27 | ISE | 08:11:31 | 1470669 |
413 | 45.25 | ISE | 08:11:33 | 1470808 |
397 | 45.19 | ISE | 08:13:19 | 1473019 |
471 | 45.18 | ISE | 08:14:16 | 1474345 |
124 | 45.23 | ISE | 08:17:10 | 1478679 |
340 | 45.23 | ISE | 08:17:10 | 1478677 |
465 | 45.27 | ISE | 08:19:54 | 1483142 |
387 | 45.33 | ISE | 08:21:34 | 1486036 |
395 | 45.31 | ISE | 08:22:05 | 1486718 |
434 | 45.29 | ISE | 08:22:51 | 1488253 |
30 | 45.26 | ISE | 08:23:13 | 1488880 |
434 | 45.26 | ISE | 08:23:13 | 1488874 |
436 | 45.23 | ISE | 08:24:32 | 1491400 |
100 | 45.24 | ISE | 08:27:32 | 1496175 |
121 | 45.24 | ISE | 08:27:32 | 1496173 |
124 | 45.24 | ISE | 08:27:32 | 1496171 |
150 | 45.24 | ISE | 08:27:32 | 1496169 |
416 | 45.24 | ISE | 08:27:32 | 1496164 |
434 | 45.25 | ISE | 08:29:08 | 1498886 |
215 | 45.33 | ISE | 08:30:57 | 1509048 |
240 | 45.33 | ISE | 08:30:57 | 1509046 |
469 | 45.36 | ISE | 08:34:12 | 1522350 |
468 | 45.34 | ISE | 08:37:15 | 1533435 |
15 | 45.32 | ISE | 08:38:51 | 1539804 |
150 | 45.32 | ISE | 08:38:51 | 1539802 |
121 | 45.32 | ISE | 08:38:51 | 1539800 |
124 | 45.32 | ISE | 08:38:51 | 1539798 |
339 | 45.32 | ISE | 08:38:51 | 1539790 |
97 | 45.32 | ISE | 08:38:51 | 1539788 |
467 | 45.31 | ISE | 08:41:17 | 1548119 |
473 | 45.28 | ISE | 08:46:49 | 1563817 |
280 | 45.24 | ISE | 08:52:34 | 1578379 |
112 | 45.24 | ISE | 08:52:34 | 1578377 |
403 | 45.21 | ISE | 08:58:20 | 1589616 |
588 | 45.35 | ISE | 09:01:11 | 1594951 |
364 | 45.35 | ISE | 09:01:11 | 1594946 |
27 | 45.35 | ISE | 09:01:11 | 1594948 |
150 | 45.35 | ISE | 09:01:14 | 1595005 |
160 | 45.35 | ISE | 09:01:14 | 1595003 |
441 | 45.34 | ISE | 09:01:36 | 1595471 |
26 | 45.34 | ISE | 09:01:36 | 1595469 |
427 | 45.34 | ISE | 09:01:36 | 1595467 |
405 | 45.33 | ISE | 09:02:34 | 1597036 |
284 | 45.32 | ISE | 09:04:42 | 1600757 |
150 | 45.32 | ISE | 09:04:42 | 1600755 |
198 | 45.32 | ISE | 09:04:42 | 1600747 |
230 | 45.32 | ISE | 09:04:42 | 1600744 |
409 | 45.31 | ISE | 09:04:44 | 1600864 |
405 | 45.33 | ISE | 09:06:34 | 1604067 |
644 | 45.34 | ISE | 09:07:54 | 1606123 |
15 | 45.33 | ISE | 09:08:03 | 1606443 |
138 | 45.33 | ISE | 09:08:25 | 1606968 |
270 | 45.33 | ISE | 09:08:30 | 1607068 |
419 | 45.35 | ISE | 09:11:52 | 1614405 |
400 | 45.35 | ISE | 09:11:52 | 1614403 |
622 | 45.33 | ISE | 09:12:58 | 1615826 |
573 | 45.35 | ISE | 09:19:39 | 1624937 |
150 | 45.35 | ISE | 09:19:39 | 1624935 |
399 | 45.34 | ISE | 09:19:50 | 1625311 |
36 | 45.34 | ISE | 09:19:50 | 1625272 |
636 | 45.34 | ISE | 09:19:50 | 1625270 |
411 | 45.32 | ISE | 09:20:40 | 1627176 |
398 | 45.32 | ISE | 09:27:35 | 1637307 |
423 | 45.38 | ISE | 09:32:04 | 1643864 |
430 | 45.39 | ISE | 09:36:14 | 1650168 |
215 | 45.38 | ISE | 09:37:56 | 1653206 |
253 | 45.38 | ISE | 09:37:56 | 1653204 |
457 | 45.38 | ISE | 09:46:37 | 1667515 |
191 | 45.34 | ISE | 09:56:20 | 1682583 |
206 | 45.34 | ISE | 09:56:20 | 1682581 |
327 | 45.32 | ISE | 09:58:03 | 1685126 |
48 | 45.32 | ISE | 09:58:03 | 1685124 |
48 | 45.32 | ISE | 09:58:03 | 1685122 |
249 | 45.36 | ISE | 10:08:27 | 1700528 |
188 | 45.36 | ISE | 10:08:27 | 1700526 |
280 | 45.39 | ISE | 10:22:09 | 1717851 |
189 | 45.39 | ISE | 10:22:09 | 1717849 |
407 | 45.34 | ISE | 10:29:40 | 1726692 |
409 | 45.36 | ISE | 10:31:31 | 1730003 |
480 | 45.34 | ISE | 10:31:49 | 1730333 |
44 | 45.32 | ISE | 10:47:23 | 1755709 |
470 | 45.32 | ISE | 10:47:28 | 1755863 |
455 | 45.31 | ISE | 10:49:51 | 1759604 |
427 | 45.36 | ISE | 10:57:51 | 1771515 |
150 | 45.38 | ISE | 10:59:52 | 1774468 |
436 | 45.40 | ISE | 11:00:26 | 1774980 |
414 | 45.40 | ISE | 11:04:08 | 1777338 |
460 | 45.40 | ISE | 11:05:43 | 1778161 |
347 | 45.38 | ISE | 11:06:00 | 1778275 |
81 | 45.38 | ISE | 11:06:00 | 1778273 |
115 | 45.36 | ISE | 11:11:07 | 1781541 |
282 | 45.36 | ISE | 11:11:07 | 1781450 |
464 | 45.37 | ISE | 11:18:59 | 1786165 |
16 | 45.36 | ISE | 11:20:06 | 1787096 |
428 | 45.36 | ISE | 11:20:43 | 1787469 |
437 | 45.35 | ISE | 11:20:44 | 1787483 |
19 | 45.36 | ISE | 11:24:31 | 1789949 |
281 | 45.36 | ISE | 11:24:34 | 1789974 |
140 | 45.36 | ISE | 11:24:34 | 1789972 |
602 | 45.45 | ISE | 11:45:21 | 1802481 |
515 | 45.44 | ISE | 11:45:39 | 1802658 |
474 | 45.45 | ISE | 11:53:01 | 1807446 |
452 | 45.42 | ISE | 11:54:36 | 1808341 |
36 | 45.41 | ISE | 11:59:23 | 1811586 |
33 | 45.41 | ISE | 11:59:53 | 1812041 |
82 | 45.41 | ISE | 12:01:00 | 1813171 |
321 | 45.41 | ISE | 12:01:28 | 1813485 |
206 | 45.42 | ISE | 12:04:56 | 1815641 |
208 | 45.42 | ISE | 12:05:12 | 1815809 |
399 | 45.39 | ISE | 12:12:41 | 1820623 |
232 | 45.39 | ISE | 12:16:26 | 1823055 |
106 | 45.39 | ISE | 12:16:26 | 1823053 |
80 | 45.39 | ISE | 12:16:26 | 1823051 |
189 | 45.38 | ISE | 12:16:36 | 1823184 |
148 | 45.38 | ISE | 12:16:36 | 1823182 |
88 | 45.38 | ISE | 12:16:36 | 1823186 |
471 | 45.37 | ISE | 12:16:39 | 1823248 |
447 | 45.35 | ISE | 12:24:36 | 1828969 |
13 | 45.35 | ISE | 12:24:36 | 1828967 |
470 | 45.34 | ISE | 12:24:57 | 1829172 |
201 | 45.32 | ISE | 12:26:38 | 1830201 |
199 | 45.32 | ISE | 12:27:13 | 1830439 |
64 | 45.32 | ISE | 12:27:39 | 1830663 |
7 | 45.32 | ISE | 12:29:25 | 1831675 |
167 | 45.32 | ISE | 12:29:48 | 1831869 |
168 | 45.32 | ISE | 12:29:48 | 1831871 |
121 | 45.32 | ISE | 12:29:48 | 1831873 |
38 | 45.31 | ISE | 12:30:28 | 1832342 |
75 | 45.32 | ISE | 12:32:41 | 1834104 |
387 | 45.32 | ISE | 12:32:41 | 1834087 |
4 | 45.31 | ISE | 12:33:12 | 1834529 |
48 | 45.31 | ISE | 12:33:28 | 1834741 |
165 | 45.33 | ISE | 12:37:15 | 1836822 |
160 | 45.33 | ISE | 12:37:15 | 1836820 |
416 | 45.34 | ISE | 12:41:36 | 1839750 |
472 | 45.34 | ISE | 12:41:36 | 1839748 |
453 | 45.32 | ISE | 12:41:59 | 1839913 |
474 | 45.31 | ISE | 12:42:47 | 1840315 |
55 | 45.30 | ISE | 12:43:23 | 1840649 |
225 | 45.30 | ISE | 12:43:55 | 1840961 |
97 | 45.30 | ISE | 12:44:30 | 1841201 |
50 | 45.30 | ISE | 12:45:56 | 1841842 |
237 | 45.28 | ISE | 12:53:04 | 1846485 |
165 | 45.28 | ISE | 12:53:04 | 1846483 |
418 | 45.29 | ISE | 12:56:40 | 1848505 |
119 | 45.28 | ISE | 12:58:58 | 1849850 |
175 | 45.28 | ISE | 12:59:07 | 1850024 |
117 | 45.28 | ISE | 12:59:18 | 1850111 |
170 | 45.27 | ISE | 13:01:25 | 1851554 |
253 | 45.27 | ISE | 13:01:48 | 1851772 |
23 | 45.25 | ISE | 13:11:38 | 1857003 |
242 | 45.25 | ISE | 13:11:38 | 1857007 |
193 | 45.25 | ISE | 13:11:38 | 1857005 |
426 | 45.24 | ISE | 13:12:25 | 1857483 |
8 | 45.24 | ISE | 13:12:25 | 1857481 |
233 | 45.24 | ISE | 13:12:25 | 1857479 |
172 | 45.23 | ISE | 13:13:45 | 1858230 |
41 | 45.23 | ISE | 13:13:46 | 1858238 |
221 | 45.23 | ISE | 13:14:11 | 1858479 |
155 | 45.21 | ISE | 13:21:22 | 1863192 |
189 | 45.21 | ISE | 13:21:24 | 1863204 |
425 | 45.20 | ISE | 13:23:31 | 1864912 |
446 | 45.18 | ISE | 13:25:03 | 1866242 |
457 | 45.18 | ISE | 13:30:10 | 1870383 |
468 | 45.17 | ISE | 13:30:29 | 1870798 |
84 | 45.23 | ISE | 13:31:40 | 1872449 |
475 | 45.24 | ISE | 13:31:42 | 1872483 |
167 | 45.24 | ISE | 13:31:42 | 1872481 |
442 | 45.23 | ISE | 13:31:44 | 1872502 |
61 | 45.25 | ISE | 13:32:18 | 1873052 |
435 | 45.25 | ISE | 13:32:36 | 1873331 |
466 | 45.25 | ISE | 13:32:36 | 1873329 |
749 | 45.25 | ISE | 13:32:36 | 1873327 |
160 | 45.24 | ISE | 13:32:38 | 1873369 |
145 | 45.24 | ISE | 13:32:38 | 1873367 |
70 | 45.23 | ISE | 13:33:32 | 1874071 |
306 | 45.23 | ISE | 13:33:39 | 1874122 |
8 | 45.23 | ISE | 13:33:39 | 1874120 |
394 | 45.23 | ISE | 13:33:39 | 1874124 |
63 | 45.23 | ISE | 13:33:39 | 1874126 |
407 | 45.22 | ISE | 13:33:41 | 1874159 |
420 | 45.21 | ISE | 13:34:17 | 1874570 |
30 | 45.21 | ISE | 13:34:17 | 1874568 |
310 | 45.18 | ISE | 13:37:04 | 1876711 |
128 | 45.18 | ISE | 13:37:04 | 1876709 |
312 | 45.16 | ISE | 13:39:06 | 1878316 |
81 | 45.16 | ISE | 13:40:58 | 1879740 |
16 | 45.14 | ISE | 13:43:18 | 1881338 |
117 | 45.14 | ISE | 13:43:18 | 1881336 |
201 | 45.14 | ISE | 13:43:22 | 1881401 |
121 | 45.14 | ISE | 13:43:22 | 1881403 |
444 | 45.18 | ISE | 13:48:26 | 1885574 |
449 | 45.16 | ISE | 13:49:51 | 1886820 |
452 | 45.16 | ISE | 13:51:04 | 1887912 |
420 | 45.16 | ISE | 13:52:05 | 1888660 |
416 | 45.17 | ISE | 13:55:02 | 1890747 |
392 | 45.16 | ISE | 13:55:56 | 1891412 |
410 | 45.14 | ISE | 13:57:30 | 1892655 |
496 | 45.15 | ISE | 13:59:18 | 1894265 |
474 | 45.14 | ISE | 13:59:50 | 1894802 |
109 | 45.17 | ISE | 14:04:24 | 1898958 |
560 | 45.17 | ISE | 14:04:24 | 1898955 |
385 | 45.16 | ISE | 14:04:32 | 1899080 |
64 | 45.17 | ISE | 14:04:46 | 1899229 |
110 | 45.17 | ISE | 14:04:46 | 1899233 |
39 | 45.17 | ISE | 14:04:46 | 1899231 |
56 | 45.18 | ISE | 14:06:01 | 1900319 |
155 | 45.18 | ISE | 14:06:01 | 1900317 |
122 | 45.18 | ISE | 14:06:01 | 1900315 |
117 | 45.18 | ISE | 14:06:01 | 1900312 |
218 | 45.18 | ISE | 14:06:01 | 1900304 |
171 | 45.18 | ISE | 14:06:01 | 1900302 |
424 | 45.18 | ISE | 14:06:01 | 1900300 |
71 | 45.18 | ISE | 14:07:39 | 1901911 |
117 | 45.18 | ISE | 14:07:39 | 1901909 |
239 | 45.18 | ISE | 14:07:39 | 1901907 |
154 | 45.17 | ISE | 14:09:43 | 1903601 |
122 | 45.17 | ISE | 14:09:43 | 1903599 |
147 | 45.17 | ISE | 14:09:45 | 1903682 |
80 | 45.14 | ISE | 14:15:48 | 1909138 |
429 | 45.13 | ISE | 14:15:57 | 1909266 |
390 | 45.14 | ISE | 14:15:57 | 1909264 |
52 | 45.12 | ISE | 14:17:32 | 1910602 |
102 | 45.13 | ISE | 14:18:36 | 1911558 |
125 | 45.13 | ISE | 14:18:36 | 1911556 |
120 | 45.13 | ISE | 14:18:36 | 1911554 |
150 | 45.13 | ISE | 14:18:36 | 1911552 |
674 | 45.13 | ISE | 14:18:36 | 1911548 |
183 | 45.13 | ISE | 14:19:21 | 1912241 |
66 | 45.13 | ISE | 14:19:41 | 1912554 |
197 | 45.13 | ISE | 14:20:12 | 1913086 |
385 | 45.13 | ISE | 14:20:12 | 1913084 |
124 | 45.12 | ISE | 14:20:45 | 1913614 |
140 | 45.12 | ISE | 14:20:59 | 1913753 |
44 | 45.12 | ISE | 14:21:00 | 1913774 |
137 | 45.12 | ISE | 14:21:00 | 1913762 |
401 | 45.10 | ISE | 14:21:45 | 1914636 |
498 | 45.09 | ISE | 14:25:57 | 1918124 |
102 | 45.09 | ISE | 14:26:46 | 1918850 |
150 | 45.09 | ISE | 14:26:46 | 1918846 |
192 | 45.09 | ISE | 14:26:46 | 1918844 |
79 | 45.09 | ISE | 14:26:46 | 1918842 |
113 | 45.09 | ISE | 14:26:46 | 1918840 |
150 | 45.09 | ISE | 14:26:46 | 1918838 |
44 | 45.09 | ISE | 14:27:26 | 1919346 |
82 | 45.09 | ISE | 14:27:26 | 1919350 |
79 | 45.09 | ISE | 14:27:26 | 1919348 |
127 | 45.09 | ISE | 14:27:26 | 1919352 |
149 | 45.09 | ISE | 14:27:26 | 1919354 |
65 | 45.08 | ISE | 14:28:42 | 1920522 |
92 | 45.08 | ISE | 14:28:45 | 1920552 |
111 | 45.08 | ISE | 14:28:50 | 1920619 |
95 | 45.08 | ISE | 14:28:53 | 1920665 |
65 | 45.08 | ISE | 14:29:01 | 1920812 |
61 | 45.06 | ISE | 14:29:41 | 1921790 |
110 | 45.06 | ISE | 14:29:46 | 1921894 |
94 | 45.06 | ISE | 14:29:49 | 1921955 |
123 | 45.06 | ISE | 14:29:57 | 1922191 |
27 | 45.06 | ISE | 14:29:59 | 1922287 |
375 | 45.06 | ISE | 14:29:59 | 1922289 |
64 | 45.07 | ISE | 14:30:11 | 1924743 |
99 | 45.07 | ISE | 14:30:11 | 1924723 |
104 | 45.07 | ISE | 14:30:12 | 1924808 |
54 | 45.08 | ISE | 14:30:19 | 1925217 |
113 | 45.08 | ISE | 14:30:19 | 1925215 |
127 | 45.08 | ISE | 14:30:19 | 1925213 |
150 | 45.08 | ISE | 14:30:19 | 1925211 |
60 | 45.08 | ISE | 14:30:36 | 1925872 |
71 | 45.08 | ISE | 14:30:36 | 1925874 |
127 | 45.08 | ISE | 14:30:36 | 1925868 |
132 | 45.08 | ISE | 14:30:36 | 1925866 |
150 | 45.08 | ISE | 14:30:36 | 1925864 |
240 | 45.08 | ISE | 14:30:36 | 1925870 |
462 | 45.07 | ISE | 14:30:40 | 1926033 |
539 | 45.06 | ISE | 14:31:07 | 1927000 |
444 | 45.07 | ISE | 14:31:07 | 1926961 |
429 | 45.05 | ISE | 14:31:11 | 1927228 |
150 | 45.09 | ISE | 14:31:47 | 1928396 |
127 | 45.09 | ISE | 14:31:47 | 1928394 |
249 | 45.09 | ISE | 14:31:47 | 1928392 |
150 | 45.09 | ISE | 14:31:47 | 1928390 |
127 | 45.09 | ISE | 14:31:52 | 1928574 |
60 | 45.09 | ISE | 14:31:52 | 1928578 |
132 | 45.09 | ISE | 14:31:52 | 1928576 |
150 | 45.09 | ISE | 14:31:52 | 1928572 |
150 | 45.08 | ISE | 14:31:53 | 1928634 |
127 | 45.08 | ISE | 14:31:53 | 1928632 |
132 | 45.08 | ISE | 14:31:53 | 1928630 |
324 | 45.08 | ISE | 14:31:53 | 1928627 |
141 | 45.08 | ISE | 14:31:53 | 1928625 |
101 | 45.07 | ISE | 14:32:14 | 1929216 |
374 | 45.07 | ISE | 14:32:14 | 1929214 |
591 | 45.06 | ISE | 14:33:10 | 1930653 |
394 | 45.05 | ISE | 14:33:17 | 1930857 |
318 | 45.05 | ISE | 14:33:46 | 1931513 |
159 | 45.05 | ISE | 14:33:46 | 1931515 |
211 | 45.05 | ISE | 14:33:46 | 1931519 |
74 | 45.05 | ISE | 14:33:46 | 1931517 |
132 | 45.05 | ISE | 14:33:46 | 1931521 |
60 | 45.05 | ISE | 14:33:46 | 1931527 |
127 | 45.05 | ISE | 14:33:46 | 1931523 |
150 | 45.05 | ISE | 14:33:46 | 1931525 |
24 | 45.05 | ISE | 14:33:46 | 1931511 |
7 | 45.04 | ISE | 14:34:28 | 1932643 |
196 | 45.04 | ISE | 14:34:28 | 1932641 |
211 | 45.04 | ISE | 14:34:28 | 1932639 |
7 | 45.04 | ISE | 14:34:28 | 1932637 |
283 | 45.04 | ISE | 14:35:06 | 1933772 |
68 | 45.04 | ISE | 14:35:06 | 1933770 |
73 | 45.04 | ISE | 14:35:16 | 1933938 |
76 | 45.04 | ISE | 14:35:16 | 1933935 |
91 | 45.04 | ISE | 14:35:16 | 1933933 |
39 | 45.04 | ISE | 14:35:16 | 1933931 |
33 | 45.04 | ISE | 14:35:17 | 1933999 |
102 | 45.04 | ISE | 14:35:24 | 1934163 |
127 | 45.04 | ISE | 14:35:24 | 1934161 |
1 | 45.04 | ISE | 14:35:29 | 1934315 |
23 | 45.04 | ISE | 14:35:29 | 1934313 |
35 | 45.04 | ISE | 14:35:29 | 1934311 |
127 | 45.04 | ISE | 14:35:36 | 1934409 |
150 | 45.04 | ISE | 14:35:36 | 1934411 |
113 | 45.04 | ISE | 14:35:36 | 1934407 |
60 | 45.04 | ISE | 14:35:36 | 1934405 |
132 | 45.04 | ISE | 14:35:36 | 1934403 |
34 | 45.04 | ISE | 14:35:36 | 1934401 |
99 | 45.05 | ISE | 14:36:23 | 1935573 |
132 | 45.05 | ISE | 14:36:23 | 1935566 |
150 | 45.05 | ISE | 14:36:23 | 1935568 |
126 | 45.06 | ISE | 14:36:29 | 1935734 |
17 | 45.06 | ISE | 14:36:29 | 1935725 |
397 | 45.06 | ISE | 14:36:42 | 1936072 |
150 | 45.06 | ISE | 14:36:42 | 1936070 |
277 | 45.06 | ISE | 14:36:42 | 1936068 |
63 | 45.06 | ISE | 14:36:42 | 1936066 |
50 | 45.06 | ISE | 14:36:42 | 1936064 |
150 | 45.06 | ISE | 14:37:02 | 1936515 |
127 | 45.06 | ISE | 14:37:31 | 1937244 |
60 | 45.06 | ISE | 14:37:31 | 1937242 |
222 | 45.06 | ISE | 14:37:31 | 1937240 |
177 | 45.06 | ISE | 14:37:31 | 1937232 |
150 | 45.06 | ISE | 14:37:31 | 1937219 |
127 | 45.06 | ISE | 14:37:31 | 1937221 |
132 | 45.06 | ISE | 14:37:31 | 1937223 |
60 | 45.06 | ISE | 14:37:31 | 1937225 |
150 | 45.06 | ISE | 14:37:53 | 1937705 |
99 | 45.06 | ISE | 14:37:53 | 1937707 |
127 | 45.06 | ISE | 14:37:53 | 1937703 |
60 | 45.06 | ISE | 14:37:53 | 1937701 |
100 | 45.06 | ISE | 14:37:53 | 1937699 |
45 | 45.06 | ISE | 14:37:53 | 1937697 |
152 | 45.04 | ISE | 14:38:03 | 1938053 |
566 | 45.05 | ISE | 14:38:03 | 1938051 |
158 | 45.04 | ISE | 14:38:07 | 1938171 |
77 | 45.04 | ISE | 14:38:29 | 1938610 |
220 | 45.04 | ISE | 14:38:45 | 1938877 |
44 | 45.04 | ISE | 14:38:45 | 1938875 |
165 | 45.04 | ISE | 14:39:17 | 1940005 |
74 | 45.04 | ISE | 14:39:19 | 1940039 |
150 | 45.05 | ISE | 14:40:06 | 1941381 |
104 | 45.05 | ISE | 14:40:06 | 1941379 |
26 | 45.05 | ISE | 14:40:07 | 1941402 |
172 | 45.05 | ISE | 14:40:07 | 1941400 |
49 | 45.06 | ISE | 14:40:19 | 1941727 |
73 | 45.06 | ISE | 14:40:19 | 1941729 |
19 | 45.06 | ISE | 14:40:19 | 1941731 |
167 | 45.06 | ISE | 14:40:26 | 1941959 |
78 | 45.06 | ISE | 14:40:32 | 1942045 |
204 | 45.06 | ISE | 14:40:32 | 1942043 |
174 | 45.07 | ISE | 14:41:05 | 1942661 |
40 | 45.07 | ISE | 14:41:16 | 1943021 |
75 | 45.07 | ISE | 14:41:16 | 1943019 |
1 | 45.07 | ISE | 14:41:16 | 1943017 |
127 | 45.07 | ISE | 14:41:16 | 1943015 |
205 | 45.07 | ISE | 14:41:20 | 1943095 |
49 | 45.07 | ISE | 14:41:24 | 1943182 |
65 | 45.07 | ISE | 14:41:25 | 1943196 |
96 | 45.07 | ISE | 14:43:31 | 1946152 |
17 | 45.07 | ISE | 14:43:31 | 1946150 |
150 | 45.07 | ISE | 14:43:31 | 1946148 |
132 | 45.07 | ISE | 14:43:31 | 1946146 |
127 | 45.07 | ISE | 14:43:31 | 1946144 |
392 | 45.07 | ISE | 14:43:31 | 1946142 |
463 | 45.07 | ISE | 14:43:31 | 1946140 |
85 | 45.07 | ISE | 14:43:31 | 1946138 |
102 | 45.08 | ISE | 14:43:54 | 1946606 |
60 | 45.08 | ISE | 14:43:54 | 1946604 |
86 | 45.08 | ISE | 14:43:54 | 1946602 |
50 | 45.08 | ISE | 14:43:54 | 1946600 |
127 | 45.08 | ISE | 14:43:58 | 1946655 |
132 | 45.08 | ISE | 14:43:58 | 1946653 |
150 | 45.08 | ISE | 14:43:58 | 1946651 |
112 | 45.07 | ISE | 14:44:39 | 1947687 |
150 | 45.07 | ISE | 14:44:39 | 1947685 |
132 | 45.07 | ISE | 14:44:39 | 1947683 |
127 | 45.07 | ISE | 14:44:39 | 1947681 |
425 | 45.07 | ISE | 14:44:39 | 1947662 |
75 | 45.08 | ISE | 14:44:54 | 1947989 |
95 | 45.08 | ISE | 14:44:54 | 1947987 |
225 | 45.08 | ISE | 14:44:54 | 1947985 |
127 | 45.07 | ISE | 14:46:21 | 1950051 |
132 | 45.07 | ISE | 14:46:21 | 1950053 |
150 | 45.07 | ISE | 14:46:21 | 1950055 |
273 | 45.07 | ISE | 14:46:21 | 1950057 |
193 | 45.08 | ISE | 14:46:21 | 1950044 |
209 | 45.08 | ISE | 14:46:21 | 1950048 |
132 | 45.08 | ISE | 14:46:21 | 1950046 |
406 | 45.06 | ISE | 14:46:45 | 1950618 |
8 | 45.06 | ISE | 14:46:45 | 1950616 |
124 | 45.06 | ISE | 14:46:56 | 1950787 |
21 | 45.06 | ISE | 14:46:56 | 1950785 |
164 | 45.06 | ISE | 14:47:01 | 1950862 |
282 | 45.06 | ISE | 14:47:01 | 1950860 |
279 | 45.06 | ISE | 14:47:37 | 1952095 |
167 | 45.05 | ISE | 14:48:21 | 1953157 |
199 | 45.05 | ISE | 14:48:37 | 1953452 |
65 | 45.05 | ISE | 14:49:09 | 1954233 |
116 | 45.05 | ISE | 14:49:25 | 1954641 |
67 | 45.05 | ISE | 14:49:33 | 1954816 |
45 | 45.05 | ISE | 14:49:41 | 1955008 |
72 | 45.05 | ISE | 14:49:41 | 1955006 |
75 | 45.05 | ISE | 14:49:49 | 1955156 |
96 | 45.05 | ISE | 14:49:57 | 1955301 |
111 | 45.04 | ISE | 14:50:18 | 1955912 |
150 | 45.03 | ISE | 14:50:18 | 1955910 |
250 | 45.03 | ISE | 14:50:18 | 1955908 |
387 | 45.05 | ISE | 14:50:18 | 1955896 |
600 | 45.04 | ISE | 14:51:16 | 1957247 |
150 | 45.04 | ISE | 14:51:16 | 1957249 |
127 | 45.04 | ISE | 14:51:16 | 1957251 |
659 | 45.04 | ISE | 14:51:16 | 1957253 |
442 | 45.04 | ISE | 14:51:16 | 1957241 |
418 | 45.04 | ISE | 14:51:18 | 1957320 |
600 | 45.04 | ISE | 14:51:18 | 1957318 |
280 | 45.04 | ISE | 14:51:18 | 1957315 |
333 | 45.04 | ISE | 14:51:18 | 1957313 |
150 | 45.04 | ISE | 14:51:22 | 1957434 |
150 | 45.04 | ISE | 14:51:22 | 1957430 |
150 | 45.04 | ISE | 14:51:22 | 1957423 |
132 | 45.04 | ISE | 14:51:22 | 1957420 |
129 | 45.04 | ISE | 14:51:22 | 1957417 |
60 | 45.04 | ISE | 14:51:27 | 1957551 |
150 | 45.04 | ISE | 14:51:27 | 1957549 |
127 | 45.04 | ISE | 14:51:27 | 1957547 |
132 | 45.04 | ISE | 14:51:27 | 1957545 |
119 | 45.04 | ISE | 14:51:27 | 1957543 |
150 | 45.04 | ISE | 14:51:27 | 1957535 |
1,716 | 45.04 | ISE | 14:51:27 | 1957537 |
320 | 45.04 | ISE | 14:51:27 | 1957539 |
1,650 | 45.04 | ISE | 14:51:27 | 1957541 |
150 | 45.03 | ISE | 14:51:31 | 1957675 |
41 | 45.03 | ISE | 14:51:31 | 1957662 |
700 | 45.03 | ISE | 14:51:31 | 1957660 |
50 | 45.03 | ISE | 14:51:31 | 1957658 |
106 | 45.03 | ISE | 14:51:31 | 1957656 |
100 | 45.02 | ISE | 14:51:58 | 1958342 |
317 | 45.02 | ISE | 14:51:58 | 1958338 |
426 | 45.02 | ISE | 14:51:58 | 1958340 |
150 | 45.01 | ISE | 14:52:14 | 1958827 |
150 | 45.01 | ISE | 14:52:14 | 1958825 |
50 | 45.05 | ISE | 14:52:38 | 1959468 |
60 | 45.05 | ISE | 14:52:38 | 1959466 |
149 | 45.05 | ISE | 14:52:38 | 1959464 |
2,584 | 45.05 | ISE | 14:52:38 | 1959462 |
13 | 45.04 | ISE | 14:52:46 | 1959630 |
127 | 45.04 | ISE | 14:52:46 | 1959628 |
150 | 45.04 | ISE | 14:52:46 | 1959624 |
75 | 45.04 | ISE | 14:52:46 | 1959620 |
162 | 45.04 | ISE | 14:52:46 | 1959626 |
113 | 45.04 | ISE | 14:52:46 | 1959622 |
135 | 45.03 | ISE | 14:52:46 | 1959615 |
432 | 45.03 | ISE | 14:52:46 | 1959613 |
460 | 45.04 | ISE | 14:52:46 | 1959611 |
127 | 45.03 | ISE | 14:53:30 | 1960622 |
150 | 45.03 | ISE | 14:53:30 | 1960620 |
132 | 45.03 | ISE | 14:53:30 | 1960618 |
64 | 45.03 | ISE | 14:53:30 | 1960614 |
72 | 45.03 | ISE | 14:53:30 | 1960612 |
54 | 45.03 | ISE | 14:53:30 | 1960610 |
311 | 45.02 | ISE | 14:53:34 | 1960768 |
472 | 45.02 | ISE | 14:53:34 | 1960764 |
159 | 45.02 | ISE | 14:53:34 | 1960766 |
595 | 45.03 | ISE | 14:55:30 | 1963171 |
159 | 45.03 | ISE | 14:55:30 | 1963166 |
132 | 45.03 | ISE | 14:55:30 | 1963164 |
150 | 45.03 | ISE | 14:55:30 | 1963162 |
149 | 45.03 | ISE | 14:55:30 | 1963160 |
159 | 45.10 | ISE | 14:55:47 | 1963641 |
105 | 45.10 | ISE | 14:55:47 | 1963639 |
150 | 45.10 | ISE | 14:55:47 | 1963637 |
466 | 45.10 | ISE | 14:55:47 | 1963635 |
1,120 | 45.10 | ISE | 14:55:47 | 1963633 |
347 | 45.11 | ISE | 14:55:51 | 1963708 |
60 | 45.11 | ISE | 14:55:51 | 1963706 |
392 | 45.10 | ISE | 14:55:55 | 1963769 |
426 | 45.10 | ISE | 14:55:55 | 1963767 |
482 | 45.11 | ISE | 14:55:55 | 1963759 |
450 | 45.11 | ISE | 14:56:17 | 1964358 |
222 | 45.11 | ISE | 14:56:17 | 1964353 |
98 | 45.12 | ISE | 14:56:35 | 1964806 |
361 | 45.12 | ISE | 14:57:01 | 1965521 |
51 | 45.12 | ISE | 14:57:01 | 1965519 |
269 | 45.12 | ISE | 14:57:01 | 1965517 |
127 | 45.12 | ISE | 14:57:01 | 1965515 |
54 | 45.12 | ISE | 14:57:01 | 1965513 |
150 | 45.12 | ISE | 14:57:01 | 1965511 |
150 | 45.12 | ISE | 14:57:02 | 1965543 |
132 | 45.12 | ISE | 14:57:02 | 1965541 |
69 | 45.12 | ISE | 14:57:02 | 1965537 |
159 | 45.12 | ISE | 14:57:02 | 1965539 |
46 | 45.13 | ISE | 14:57:34 | 1966358 |
60 | 45.13 | ISE | 14:57:34 | 1966356 |
1 | 45.13 | ISE | 14:57:34 | 1966354 |
150 | 45.13 | ISE | 14:57:34 | 1966352 |
154 | 45.13 | ISE | 14:57:34 | 1966350 |
90 | 45.13 | ISE | 14:58:04 | 1967100 |
79 | 45.13 | ISE | 14:58:04 | 1967098 |
150 | 45.13 | ISE | 14:58:04 | 1967096 |
41 | 45.13 | ISE | 14:58:04 | 1967094 |
98 | 45.13 | ISE | 14:58:04 | 1967092 |
529 | 45.12 | ISE | 14:58:42 | 1967770 |
553 | 45.12 | ISE | 14:59:16 | 1968606 |
159 | 45.10 | ISE | 14:59:17 | 1968612 |
150 | 45.10 | ISE | 14:59:17 | 1968614 |
150 | 45.09 | ISE | 14:59:25 | 1968854 |
6 | 45.09 | ISE | 14:59:25 | 1968851 |
328 | 45.09 | ISE | 14:59:28 | 1968919 |
147 | 45.09 | ISE | 14:59:28 | 1968917 |
46 | 45.07 | ISE | 14:59:49 | 1969432 |
423 | 45.07 | ISE | 14:59:55 | 1969524 |
65 | 45.08 | ISE | 15:00:12 | 1971580 |
203 | 45.10 | ISE | 15:01:00 | 1973438 |
23 | 45.10 | ISE | 15:01:00 | 1973436 |
76 | 45.12 | ISE | 15:01:14 | 1974223 |
309 | 45.12 | ISE | 15:01:14 | 1974221 |
86 | 45.12 | ISE | 15:01:14 | 1974218 |
500 | 45.12 | ISE | 15:01:14 | 1974211 |
150 | 45.12 | ISE | 15:01:14 | 1974213 |
78 | 45.12 | ISE | 15:01:14 | 1974215 |
20 | 45.12 | ISE | 15:01:14 | 1974208 |
98 | 45.12 | ISE | 15:01:37 | 1974843 |
113 | 45.12 | ISE | 15:01:37 | 1974841 |
250 | 45.12 | ISE | 15:01:37 | 1974839 |
113 | 45.12 | ISE | 15:01:38 | 1974882 |
150 | 45.12 | ISE | 15:01:38 | 1974880 |
60 | 45.12 | ISE | 15:02:38 | 1976618 |
150 | 45.12 | ISE | 15:02:38 | 1976616 |
200 | 45.12 | ISE | 15:02:38 | 1976610 |
200 | 45.12 | ISE | 15:02:38 | 1976608 |
159 | 45.12 | ISE | 15:02:38 | 1976614 |
132 | 45.12 | ISE | 15:02:38 | 1976612 |
368 | 45.11 | ISE | 15:02:42 | 1976783 |
86 | 45.11 | ISE | 15:02:42 | 1976781 |
2 | 45.11 | ISE | 15:02:42 | 1976779 |
394 | 45.11 | ISE | 15:02:42 | 1976773 |
550 | 45.10 | ISE | 15:03:00 | 1977223 |
555 | 45.10 | ISE | 15:03:41 | 1978327 |
393 | 45.12 | ISE | 15:04:59 | 1980572 |
15 | 45.13 | ISE | 15:04:59 | 1980568 |
159 | 45.13 | ISE | 15:04:59 | 1980570 |
135 | 45.13 | ISE | 15:04:59 | 1980566 |
150 | 45.13 | ISE | 15:04:59 | 1980562 |
160 | 45.13 | ISE | 15:04:59 | 1980564 |
20 | 45.12 | ISE | 15:04:59 | 1980554 |
469 | 45.12 | ISE | 15:05:01 | 1980637 |
160 | 45.12 | ISE | 15:05:01 | 1980628 |
200 | 45.12 | ISE | 15:05:07 | 1980926 |
400 | 45.12 | ISE | 15:05:08 | 1980961 |
89 | 45.12 | ISE | 15:05:09 | 1981010 |
400 | 45.12 | ISE | 15:05:10 | 1981035 |
111 | 45.11 | ISE | 15:05:56 | 1982320 |
150 | 45.11 | ISE | 15:05:56 | 1982318 |
201 | 45.11 | ISE | 15:05:56 | 1982316 |
581 | 45.11 | ISE | 15:05:56 | 1982314 |
23 | 45.10 | ISE | 15:05:57 | 1982343 |
120 | 45.10 | ISE | 15:05:57 | 1982341 |
79 | 45.10 | ISE | 15:05:57 | 1982339 |
262 | 45.10 | ISE | 15:05:57 | 1982337 |
11 | 45.10 | ISE | 15:05:57 | 1982333 |
276 | 45.10 | ISE | 15:05:57 | 1982335 |
312 | 45.10 | ISE | 15:06:36 | 1983415 |
129 | 45.10 | ISE | 15:06:36 | 1983413 |
162 | 45.10 | ISE | 15:06:36 | 1983411 |
150 | 45.10 | ISE | 15:06:36 | 1983409 |
150 | 45.08 | ISE | 15:06:52 | 1983964 |
422 | 45.09 | ISE | 15:06:52 | 1983959 |
70 | 45.09 | ISE | 15:06:52 | 1983957 |
45 | 45.08 | ISE | 15:07:34 | 1985236 |
106 | 45.08 | ISE | 15:07:34 | 1985234 |
103 | 45.08 | ISE | 15:07:34 | 1985238 |
87 | 45.08 | ISE | 15:07:34 | 1985240 |
16 | 45.08 | ISE | 15:07:34 | 1985232 |
159 | 45.08 | ISE | 15:07:44 | 1985476 |
39 | 45.08 | ISE | 15:07:44 | 1985474 |
52 | 45.08 | ISE | 15:07:44 | 1985472 |
67 | 45.08 | ISE | 15:07:44 | 1985470 |
44 | 45.08 | ISE | 15:07:44 | 1985468 |
25 | 45.08 | ISE | 15:07:44 | 1985466 |
126 | 45.07 | ISE | 15:07:54 | 1985847 |
132 | 45.07 | ISE | 15:07:54 | 1985845 |
159 | 45.07 | ISE | 15:07:54 | 1985843 |
307 | 45.07 | ISE | 15:07:54 | 1985837 |
150 | 45.07 | ISE | 15:07:54 | 1985834 |
3 | 45.07 | ISE | 15:07:54 | 1985832 |
436 | 45.05 | ISE | 15:07:58 | 1986158 |
109 | 45.06 | ISE | 15:09:24 | 1988871 |
76 | 45.06 | ISE | 15:09:24 | 1988869 |
52 | 45.06 | ISE | 15:09:24 | 1988841 |
150 | 45.06 | ISE | 15:09:24 | 1988835 |
159 | 45.06 | ISE | 15:09:24 | 1988839 |
132 | 45.06 | ISE | 15:09:24 | 1988837 |
160 | 45.06 | ISE | 15:09:24 | 1988833 |
132 | 45.06 | ISE | 15:09:24 | 1988831 |
159 | 45.06 | ISE | 15:09:24 | 1988829 |
150 | 45.06 | ISE | 15:09:24 | 1988827 |
412 | 45.06 | ISE | 15:09:27 | 1988951 |
275 | 45.06 | ISE | 15:09:28 | 1988997 |
358 | 45.06 | ISE | 15:09:59 | 1990165 |
62 | 45.06 | ISE | 15:09:59 | 1990163 |
124 | 45.05 | ISE | 15:11:41 | 1992887 |
165 | 45.05 | ISE | 15:11:41 | 1992885 |
159 | 45.05 | ISE | 15:11:41 | 1992883 |
471 | 45.05 | ISE | 15:11:41 | 1992875 |
140 | 45.05 | ISE | 15:12:03 | 1993449 |
2 | 45.05 | ISE | 15:12:03 | 1993447 |
33 | 45.05 | ISE | 15:12:07 | 1993645 |
98 | 45.05 | ISE | 15:12:07 | 1993632 |
69 | 45.05 | ISE | 15:12:37 | 1994476 |
159 | 45.05 | ISE | 15:12:37 | 1994478 |
67 | 45.05 | ISE | 15:12:45 | 1994612 |
56 | 45.05 | ISE | 15:12:48 | 1994703 |
76 | 45.05 | ISE | 15:12:51 | 1994794 |
20 | 45.06 | ISE | 15:13:02 | 1995186 |
50 | 45.06 | ISE | 15:13:02 | 1995184 |
52 | 45.06 | ISE | 15:13:03 | 1995191 |
25 | 45.06 | ISE | 15:13:13 | 1995446 |
515 | 45.06 | ISE | 15:13:16 | 1995555 |
400 | 45.08 | ISE | 15:13:21 | 1995725 |
482 | 45.08 | ISE | 15:13:21 | 1995721 |
103 | 45.08 | ISE | 15:13:21 | 1995719 |
472 | 45.09 | ISE | 15:13:34 | 1996118 |
97 | 45.08 | ISE | 15:13:59 | 1996692 |
90 | 45.08 | ISE | 15:13:59 | 1996694 |
199 | 45.08 | ISE | 15:14:06 | 1997026 |
320 | 45.08 | ISE | 15:14:06 | 1997016 |
874 | 45.08 | ISE | 15:14:06 | 1997014 |
443 | 45.08 | ISE | 15:14:29 | 1997607 |
112 | 45.08 | ISE | 15:14:29 | 1997605 |
48 | 45.08 | ISE | 15:14:29 | 1997603 |
60 | 45.08 | ISE | 15:14:49 | 1998054 |
37 | 45.08 | ISE | 15:14:49 | 1998052 |
272 | 45.08 | ISE | 15:14:49 | 1998058 |
49 | 45.08 | ISE | 15:14:49 | 1998056 |
42 | 45.08 | ISE | 15:14:49 | 1998050 |
80 | 45.08 | ISE | 15:14:49 | 1998048 |
150 | 45.07 | ISE | 15:15:25 | 1999275 |
250 | 45.07 | ISE | 15:15:25 | 1999273 |
231 | 45.07 | ISE | 15:15:25 | 1999271 |
788 | 45.07 | ISE | 15:15:25 | 1999267 |
97 | 45.08 | ISE | 15:16:12 | 2000525 |
82 | 45.08 | ISE | 15:16:14 | 2000562 |
21 | 45.08 | ISE | 15:16:15 | 2000654 |
56 | 45.08 | ISE | 15:16:15 | 2000650 |
23 | 45.08 | ISE | 15:16:21 | 2000786 |
167 | 45.08 | ISE | 15:16:21 | 2000784 |
24 | 45.08 | ISE | 15:16:21 | 2000782 |
213 | 45.08 | ISE | 15:16:21 | 2000780 |
49 | 45.08 | ISE | 15:16:21 | 2000778 |
33 | 45.10 | ISE | 15:16:43 | 2001361 |
400 | 45.10 | ISE | 15:16:43 | 2001359 |
151 | 45.09 | ISE | 15:16:43 | 2001348 |
18 | 45.09 | ISE | 15:16:43 | 2001334 |
197 | 45.09 | ISE | 15:16:43 | 2001332 |
253 | 45.10 | ISE | 15:16:51 | 2001526 |
65 | 45.09 | ISE | 15:16:52 | 2001539 |
479 | 45.09 | ISE | 15:16:52 | 2001537 |
5 | 45.09 | ISE | 15:16:52 | 2001535 |
500 | 45.07 | ISE | 15:16:55 | 2001578 |
390 | 45.08 | ISE | 15:16:55 | 2001573 |
427 | 45.08 | ISE | 15:16:55 | 2001571 |
3 | 45.08 | ISE | 15:16:57 | 2001642 |
133 | 45.10 | ISE | 15:17:07 | 2001953 |
260 | 45.10 | ISE | 15:17:07 | 2001951 |
260 | 45.10 | ISE | 15:17:07 | 2001942 |
82 | 45.10 | ISE | 15:17:07 | 2001940 |
150 | 45.10 | ISE | 15:17:07 | 2001938 |
312 | 45.10 | ISE | 15:17:07 | 2001936 |
150 | 45.09 | ISE | 15:17:08 | 2001977 |
378 | 45.09 | ISE | 15:17:08 | 2001975 |
260 | 45.10 | ISE | 15:17:23 | 2002487 |
250 | 45.10 | ISE | 15:17:23 | 2002489 |
52 | 45.10 | ISE | 15:17:23 | 2002491 |
136 | 45.10 | ISE | 15:17:23 | 2002475 |
62 | 45.10 | ISE | 15:17:23 | 2002473 |
200 | 45.10 | ISE | 15:17:23 | 2002471 |
187 | 45.08 | ISE | 15:17:31 | 2002749 |
421 | 45.09 | ISE | 15:17:31 | 2002732 |
97 | 45.09 | ISE | 15:17:31 | 2002730 |
61 | 45.09 | ISE | 15:17:31 | 2002728 |
150 | 45.09 | ISE | 15:17:31 | 2002726 |
54 | 45.09 | ISE | 15:17:31 | 2002724 |
178 | 45.10 | ISE | 15:17:31 | 2002718 |
260 | 45.10 | ISE | 15:17:31 | 2002716 |
92 | 45.09 | ISE | 15:17:31 | 2002714 |
11 | 45.09 | ISE | 15:17:31 | 2002712 |
49 | 45.08 | ISE | 15:17:32 | 2002758 |
255 | 45.08 | ISE | 15:17:32 | 2002756 |
522 | 45.08 | ISE | 15:18:01 | 2003570 |
149 | 45.09 | ISE | 15:18:01 | 2003567 |
300 | 45.09 | ISE | 15:18:01 | 2003565 |
276 | 45.07 | ISE | 15:18:10 | 2003865 |
150 | 45.07 | ISE | 15:18:10 | 2003863 |
417 | 45.06 | ISE | 15:18:25 | 2004306 |
60 | 45.10 | ISE | 15:20:04 | 2007005 |
250 | 45.10 | ISE | 15:20:04 | 2007003 |
260 | 45.10 | ISE | 15:20:04 | 2007001 |
150 | 45.10 | ISE | 15:20:04 | 2006999 |
60 | 45.10 | ISE | 15:20:08 | 2007175 |
385 | 45.10 | ISE | 15:20:08 | 2007173 |
431 | 45.10 | ISE | 15:20:16 | 2007393 |
258 | 45.10 | ISE | 15:20:16 | 2007391 |
110 | 45.10 | ISE | 15:20:16 | 2007383 |
47 | 45.10 | ISE | 15:20:16 | 2007385 |
1,561 | 45.11 | ISE | 15:20:32 | 2007819 |
223 | 45.11 | ISE | 15:20:32 | 2007817 |
357 | 45.10 | ISE | 15:21:14 | 2008923 |
75 | 45.10 | ISE | 15:21:14 | 2008921 |
17 | 45.16 | ISE | 15:22:21 | 2010457 |
50 | 45.17 | ISE | 15:22:24 | 2010522 |
107 | 45.17 | ISE | 15:22:29 | 2010631 |
421 | 45.17 | ISE | 15:22:37 | 2010814 |
473 | 45.17 | ISE | 15:22:37 | 2010812 |
308 | 45.17 | ISE | 15:22:37 | 2010810 |
130 | 45.16 | ISE | 15:22:45 | 2010996 |
150 | 45.17 | ISE | 15:22:45 | 2010992 |
250 | 45.17 | ISE | 15:22:45 | 2010990 |
479 | 45.17 | ISE | 15:23:29 | 2012181 |
150 | 45.17 | ISE | 15:23:29 | 2012179 |
313 | 45.17 | ISE | 15:23:29 | 2012175 |
260 | 45.17 | ISE | 15:23:29 | 2012173 |
150 | 45.17 | ISE | 15:23:29 | 2012171 |
146 | 45.17 | ISE | 15:23:29 | 2012169 |
752 | 45.17 | ISE | 15:23:29 | 2012160 |
190 | 45.17 | ISE | 15:23:29 | 2012158 |
11 | 45.18 | ISE | 15:24:42 | 2014781 |
135 | 45.18 | ISE | 15:24:42 | 2014779 |
56 | 45.18 | ISE | 15:24:42 | 2014777 |
22 | 45.18 | ISE | 15:24:42 | 2014775 |
70 | 45.19 | ISE | 15:24:43 | 2014802 |
130 | 45.20 | ISE | 15:24:52 | 2014962 |
150 | 45.22 | ISE | 15:24:58 | 2015046 |
230 | 45.22 | ISE | 15:24:58 | 2015044 |
67 | 45.22 | ISE | 15:24:58 | 2015042 |
33 | 45.22 | ISE | 15:24:58 | 2015040 |
129 | 45.22 | ISE | 15:24:58 | 2015038 |
256 | 45.22 | ISE | 15:25:03 | 2015313 |
45 | 45.22 | ISE | 15:25:03 | 2015317 |
146 | 45.22 | ISE | 15:25:03 | 2015315 |
313 | 45.22 | ISE | 15:25:03 | 2015311 |
150 | 45.22 | ISE | 15:25:03 | 2015309 |
136 | 45.22 | ISE | 15:25:09 | 2015663 |
256 | 45.22 | ISE | 15:25:09 | 2015661 |
400 | 45.22 | ISE | 15:25:09 | 2015659 |
260 | 45.22 | ISE | 15:25:09 | 2015657 |
313 | 45.22 | ISE | 15:25:09 | 2015655 |
150 | 45.22 | ISE | 15:25:09 | 2015653 |
454 | 45.20 | ISE | 15:25:20 | 2016334 |
168 | 45.19 | ISE | 15:26:06 | 2017783 |
137 | 45.19 | ISE | 15:26:06 | 2017781 |
150 | 45.19 | ISE | 15:26:06 | 2017779 |
461 | 45.20 | ISE | 15:26:41 | 2018642 |
456 | 45.20 | ISE | 15:28:24 | 2021306 |
361 | 45.19 | ISE | 15:31:22 | 2026337 |
30 | 45.19 | ISE | 15:31:22 | 2026339 |
76 | 45.21 | ISE | 15:32:29 | 2027987 |
71 | 45.22 | ISE | 15:33:29 | 2029797 |
50 | 45.22 | ISE | 15:33:45 | 2030164 |
67 | 45.22 | ISE | 15:33:45 | 2030162 |
50 | 45.22 | ISE | 15:33:45 | 2030160 |
55 | 45.22 | ISE | 15:33:45 | 2030158 |
167 | 45.22 | ISE | 15:33:45 | 2030156 |
24 | 45.22 | ISE | 15:36:21 | 2034002 |
71 | 45.22 | ISE | 15:36:59 | 2034714 |
137 | 45.22 | ISE | 15:38:44 | 2037156 |
129 | 45.22 | ISE | 15:38:44 | 2037146 |
100 | 45.22 | ISE | 15:38:44 | 2037148 |
100 | 45.22 | ISE | 15:38:44 | 2037151 |
342 | 45.22 | ISE | 15:38:44 | 2037141 |
422 | 45.22 | ISE | 15:38:44 | 2037139 |
475 | 45.22 | ISE | 15:42:12 | 2042796 |
387 | 45.20 | ISE | 15:43:05 | 2043987 |
253 | 45.20 | ISE | 15:43:41 | 2044904 |
200 | 45.20 | ISE | 15:43:41 | 2044902 |
154 | 45.17 | ISE | 15:44:59 | 2047220 |
462 | 45.22 | ISE | 15:45:34 | 2048382 |
195 | 45.25 | ISE | 15:50:37 | 2055488 |
150 | 45.25 | ISE | 15:50:37 | 2055482 |
203 | 45.25 | ISE | 15:50:37 | 2055484 |
60 | 45.25 | ISE | 15:50:37 | 2055486 |
150 | 45.25 | ISE | 15:50:37 | 2055490 |
200 | 45.25 | ISE | 15:50:37 | 2055492 |
200 | 45.25 | ISE | 15:50:37 | 2055494 |
17 | 45.25 | ISE | 15:50:37 | 2055496 |
175 | 45.25 | ISE | 15:50:37 | 2055480 |
459 | 45.23 | ISE | 15:51:58 | 2057374 |
195 | 45.22 | ISE | 15:55:48 | 2061910 |
49 | 45.22 | ISE | 15:55:48 | 2061912 |
150 | 45.22 | ISE | 15:55:48 | 2061908 |
25 | 45.22 | ISE | 15:55:48 | 2061906 |
218 | 45.22 | ISE | 15:55:48 | 2061904 |
150 | 45.22 | ISE | 15:55:48 | 2061902 |
466 | 45.22 | ISE | 15:57:55 | 2065162 |
100 | 45.24 | ISE | 15:58:21 | 2065662 |
165 | 45.24 | ISE | 15:58:21 | 2065660 |
394 | 45.23 | ISE | 15:58:22 | 2065675 |
175 | 45.25 | ISE | 15:59:03 | 2066525 |
432 | 45.25 | ISE | 15:59:03 | 2066513 |
427 | 45.25 | ISE | 15:59:03 | 2066511 |
134 | 45.23 | ISE | 15:59:55 | 2068622 |
16 | 45.23 | ISE | 15:59:55 | 2068601 |
98 | 45.23 | ISE | 15:59:55 | 2068599 |
100 | 45.23 | ISE | 15:59:55 | 2068597 |
105 | 45.23 | ISE | 15:59:55 | 2068595 |
402 | 45.24 | ISE | 15:59:55 | 2068593 |
109 | 45.25 | ISE | 16:00:37 | 2071252 |
367 | 45.25 | ISE | 16:00:37 | 2071250 |
466 | 45.24 | ISE | 16:00:42 | 2071409 |