Last checked at 20 Apr 2023 07:00
20th April 2023 |
| ||||||||
| |||||||||
CRH plc Transaction in Own Shares |
|
|
| ||||||
|
| ||||||||
CRH plc ('CRH') announces that on 19th 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: | 172,890 | 65,429 | |||||||
Highest price paid per share: | €45.5900 | GBp 4,013.0000 | |||||||
Lowest price paid per share: | €45.0700 | GBp 3,966.0000 | |||||||
Volume weighted average price paid: | €45.3315 | GBp 3,991.2863 | |||||||
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 affected by CRH's broker as part of the Programme announced on 31st March 2023. | |||||||||
Following settlement of the above transactions CRH will hold 12,453,456 of its ordinary shares in treasury which represents 1.656% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,686,882 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 19th 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: | 19/04/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.3315 | 172,890 | |
London Stock Exchange (XLON) | GBp | 3,991.2863 | 65,429 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
264 | 3,979 | LSE | 08:04:03 | 1363021 |
148 | 3,980 | LSE | 08:04:03 | 1363019 |
139 | 3,980 | LSE | 08:04:03 | 1363017 |
346 | 3,976 | LSE | 08:04:23 | 1363479 |
288 | 3,989 | LSE | 08:06:49 | 1366841 |
243 | 3,990 | LSE | 08:07:39 | 1368013 |
287 | 3,987 | LSE | 08:08:48 | 1369804 |
260 | 3,984 | LSE | 08:10:12 | 1372115 |
125 | 3,983 | LSE | 08:13:16 | 1376590 |
150 | 3,983 | LSE | 08:13:16 | 1376588 |
22 | 3,980 | LSE | 08:13:37 | 1377050 |
248 | 3,980 | LSE | 08:13:37 | 1377046 |
16 | 3,980 | LSE | 08:13:37 | 1377044 |
243 | 3,973 | LSE | 08:16:52 | 1381497 |
11 | 3,972 | LSE | 08:16:53 | 1381515 |
243 | 3,972 | LSE | 08:16:53 | 1381517 |
50 | 3,972 | LSE | 08:19:13 | 1384851 |
400 | 3,972 | LSE | 08:19:13 | 1384849 |
271 | 3,970 | LSE | 08:19:53 | 1385774 |
278 | 3,975 | LSE | 08:21:43 | 1388244 |
297 | 3,978 | LSE | 08:23:09 | 1389745 |
288 | 3,977 | LSE | 08:23:35 | 1390244 |
262 | 3,976 | LSE | 08:23:45 | 1390640 |
283 | 3,979 | LSE | 08:29:13 | 1397704 |
49 | 3,979 | LSE | 08:29:34 | 1398343 |
35 | 3,979 | LSE | 08:29:34 | 1398341 |
265 | 3,977 | LSE | 08:30:04 | 1399348 |
269 | 3,984 | LSE | 08:31:21 | 1401454 |
54 | 3,983 | LSE | 08:34:31 | 1406282 |
83 | 3,982 | LSE | 08:34:31 | 1406278 |
83 | 3,983 | LSE | 08:34:31 | 1406280 |
83 | 3,983 | LSE | 08:34:31 | 1406284 |
84 | 3,983 | LSE | 08:34:31 | 1406286 |
240 | 3,982 | LSE | 08:34:31 | 1406276 |
97 | 3,974 | LSE | 08:39:13 | 1413633 |
143 | 3,974 | LSE | 08:39:13 | 1413631 |
400 | 3,975 | LSE | 08:42:10 | 1417824 |
256 | 3,988 | LSE | 08:49:31 | 1427981 |
72 | 3,984 | LSE | 09:00:18 | 1444888 |
213 | 3,984 | LSE | 09:00:18 | 1444886 |
285 | 3,980 | LSE | 09:02:27 | 1447364 |
250 | 3,978 | LSE | 09:02:49 | 1447816 |
240 | 3,967 | LSE | 09:13:55 | 1465044 |
223 | 3,966 | LSE | 09:14:38 | 1465957 |
24 | 3,966 | LSE | 09:14:38 | 1465955 |
269 | 3,972 | LSE | 09:17:22 | 1469152 |
2 | 3,972 | LSE | 09:17:22 | 1469150 |
244 | 3,972 | LSE | 09:17:54 | 1469780 |
111 | 3,972 | LSE | 09:18:42 | 1470660 |
174 | 3,972 | LSE | 09:18:43 | 1470662 |
400 | 3,971 | LSE | 09:26:48 | 1479817 |
264 | 3,970 | LSE | 09:27:08 | 1480057 |
277 | 3,966 | LSE | 09:35:52 | 1490280 |
72 | 3,970 | LSE | 09:46:52 | 1502757 |
120 | 3,970 | LSE | 09:46:52 | 1502754 |
51 | 3,970 | LSE | 09:46:52 | 1502752 |
237 | 3,970 | LSE | 09:46:52 | 1502744 |
271 | 3,982 | LSE | 09:57:29 | 1514703 |
21 | 3,981 | LSE | 10:01:26 | 1519634 |
12 | 3,981 | LSE | 10:01:26 | 1519632 |
256 | 3,981 | LSE | 10:01:26 | 1519626 |
150 | 3,981 | LSE | 10:01:33 | 1519784 |
71 | 3,981 | LSE | 10:01:33 | 1519786 |
273 | 3,979 | LSE | 10:03:25 | 1521701 |
283 | 3,982 | LSE | 10:06:32 | 1525227 |
244 | 3,977 | LSE | 10:11:48 | 1530198 |
6 | 3,977 | LSE | 10:11:48 | 1530196 |
19 | 3,979 | LSE | 10:16:57 | 1535166 |
150 | 3,979 | LSE | 10:16:57 | 1535164 |
87 | 3,979 | LSE | 10:16:57 | 1535162 |
240 | 3,980 | LSE | 10:26:23 | 1543792 |
262 | 3,980 | LSE | 10:26:23 | 1543790 |
252 | 3,978 | LSE | 10:35:00 | 1553317 |
172 | 3,982 | LSE | 10:39:03 | 1558395 |
117 | 3,982 | LSE | 10:39:03 | 1558393 |
55 | 3,982 | LSE | 10:51:42 | 1578241 |
150 | 3,982 | LSE | 10:51:42 | 1578245 |
86 | 3,982 | LSE | 10:51:42 | 1578243 |
268 | 3,981 | LSE | 10:52:22 | 1579093 |
235 | 3,981 | LSE | 11:01:00 | 1590623 |
85 | 3,983 | LSE | 11:06:02 | 1593706 |
54 | 3,983 | LSE | 11:06:02 | 1593704 |
80 | 3,983 | LSE | 11:06:02 | 1593702 |
44 | 3,982 | LSE | 11:06:02 | 1593700 |
200 | 3,987 | LSE | 11:15:25 | 1599715 |
91 | 3,987 | LSE | 11:15:25 | 1599713 |
103 | 3,985 | LSE | 11:23:08 | 1604364 |
150 | 3,985 | LSE | 11:23:08 | 1604362 |
29 | 3,985 | LSE | 11:23:08 | 1604360 |
43 | 3,987 | LSE | 11:34:39 | 1610892 |
52 | 3,987 | LSE | 11:34:39 | 1610886 |
80 | 3,987 | LSE | 11:34:39 | 1610888 |
80 | 3,987 | LSE | 11:34:39 | 1610890 |
4 | 3,987 | LSE | 11:34:39 | 1610896 |
84 | 3,987 | LSE | 11:34:39 | 1610894 |
88 | 3,986 | LSE | 11:34:39 | 1610884 |
150 | 3,986 | LSE | 11:34:39 | 1610882 |
48 | 3,978 | LSE | 11:41:29 | 1614768 |
41 | 3,978 | LSE | 11:42:12 | 1615027 |
27 | 3,978 | LSE | 11:42:17 | 1615060 |
16 | 3,979 | LSE | 11:42:28 | 1615200 |
98 | 3,978 | LSE | 11:42:28 | 1615198 |
92 | 3,978 | LSE | 11:42:28 | 1615196 |
46 | 3,978 | LSE | 11:42:28 | 1615194 |
48 | 3,978 | LSE | 11:42:28 | 1615192 |
92 | 3,978 | LSE | 11:42:28 | 1615190 |
115 | 3,973 | LSE | 11:55:36 | 1622732 |
150 | 3,973 | LSE | 11:55:36 | 1622730 |
89 | 3,976 | LSE | 12:00:02 | 1624979 |
83 | 3,976 | LSE | 12:00:02 | 1624977 |
83 | 3,976 | LSE | 12:00:02 | 1624975 |
39 | 3,975 | LSE | 12:00:02 | 1624971 |
222 | 3,975 | LSE | 12:00:02 | 1624973 |
234 | 3,977 | LSE | 12:02:23 | 1626295 |
49 | 3,977 | LSE | 12:02:23 | 1626293 |
93 | 3,976 | LSE | 12:10:17 | 1630026 |
150 | 3,976 | LSE | 12:10:17 | 1630024 |
240 | 3,974 | LSE | 12:20:02 | 1634938 |
12 | 3,979 | LSE | 12:21:24 | 1635800 |
57 | 3,979 | LSE | 12:21:24 | 1635798 |
166 | 3,979 | LSE | 12:21:29 | 1635840 |
165 | 3,979 | LSE | 12:21:29 | 1635838 |
152 | 3,979 | LSE | 12:21:34 | 1635888 |
55 | 3,979 | LSE | 12:21:34 | 1635886 |
168 | 3,979 | LSE | 12:21:34 | 1635884 |
155 | 3,980 | LSE | 12:22:19 | 1636218 |
155 | 3,980 | LSE | 12:22:19 | 1636216 |
252 | 3,978 | LSE | 12:23:11 | 1636625 |
287 | 3,978 | LSE | 12:23:35 | 1636831 |
132 | 3,979 | LSE | 12:24:00 | 1636989 |
132 | 3,979 | LSE | 12:24:00 | 1636987 |
54 | 3,979 | LSE | 12:24:00 | 1636985 |
46 | 3,978 | LSE | 12:24:23 | 1637138 |
132 | 3,978 | LSE | 12:24:23 | 1637136 |
90 | 3,978 | LSE | 12:24:23 | 1637134 |
94 | 3,980 | LSE | 12:32:44 | 1642162 |
94 | 3,980 | LSE | 12:32:44 | 1642160 |
94 | 3,980 | LSE | 12:32:44 | 1642158 |
94 | 3,980 | LSE | 12:32:44 | 1642156 |
94 | 3,980 | LSE | 12:32:44 | 1642154 |
177 | 3,981 | LSE | 12:40:16 | 1646754 |
193 | 3,981 | LSE | 12:40:24 | 1646875 |
127 | 3,981 | LSE | 12:40:24 | 1646873 |
130 | 3,980 | LSE | 12:41:31 | 1647663 |
150 | 3,980 | LSE | 12:41:31 | 1647661 |
129 | 3,980 | LSE | 12:41:38 | 1647761 |
117 | 3,981 | LSE | 12:46:20 | 1650547 |
148 | 3,981 | LSE | 12:46:20 | 1650545 |
145 | 3,983 | LSE | 12:46:43 | 1650863 |
130 | 3,981 | LSE | 12:50:25 | 1653078 |
89 | 3,981 | LSE | 12:50:25 | 1653076 |
42 | 3,981 | LSE | 12:50:25 | 1653074 |
49 | 3,981 | LSE | 12:50:25 | 1653072 |
120 | 3,981 | LSE | 12:51:29 | 1653691 |
47 | 3,981 | LSE | 12:51:29 | 1653689 |
98 | 3,981 | LSE | 12:51:29 | 1653687 |
150 | 3,981 | LSE | 12:51:29 | 1653685 |
97 | 3,981 | LSE | 12:51:34 | 1653766 |
27 | 3,981 | LSE | 12:51:34 | 1653768 |
49 | 3,981 | LSE | 12:51:34 | 1653770 |
16 | 3,983 | LSE | 12:55:04 | 1655719 |
94 | 3,983 | LSE | 12:55:04 | 1655717 |
94 | 3,983 | LSE | 12:55:04 | 1655715 |
46 | 3,983 | LSE | 12:55:04 | 1655713 |
7 | 3,986 | LSE | 13:02:35 | 1660129 |
138 | 3,986 | LSE | 13:02:35 | 1660127 |
111 | 3,986 | LSE | 13:02:35 | 1660125 |
53 | 3,985 | LSE | 13:06:39 | 1662553 |
132 | 3,985 | LSE | 13:06:39 | 1662551 |
53 | 3,985 | LSE | 13:06:39 | 1662549 |
146 | 3,985 | LSE | 13:06:39 | 1662547 |
53 | 3,985 | LSE | 13:06:39 | 1662545 |
118 | 3,985 | LSE | 13:06:39 | 1662543 |
53 | 3,985 | LSE | 13:06:39 | 1662541 |
99 | 3,983 | LSE | 13:09:13 | 1663951 |
99 | 3,983 | LSE | 13:09:13 | 1663949 |
69 | 3,983 | LSE | 13:09:13 | 1663947 |
159 | 3,984 | LSE | 13:11:11 | 1665755 |
118 | 3,984 | LSE | 13:11:34 | 1666109 |
146 | 3,984 | LSE | 13:11:34 | 1666107 |
214 | 3,983 | LSE | 13:13:52 | 1667447 |
52 | 3,983 | LSE | 13:13:52 | 1667445 |
240 | 3,981 | LSE | 13:14:39 | 1667980 |
61 | 3,980 | LSE | 13:16:01 | 1669117 |
110 | 3,980 | LSE | 13:16:01 | 1669115 |
49 | 3,980 | LSE | 13:16:01 | 1669113 |
247 | 3,980 | LSE | 13:17:00 | 1669768 |
5 | 3,980 | LSE | 13:17:00 | 1669766 |
275 | 3,978 | LSE | 13:19:23 | 1671510 |
49 | 3,979 | LSE | 13:23:06 | 1674722 |
138 | 3,979 | LSE | 13:23:06 | 1674720 |
64 | 3,979 | LSE | 13:23:06 | 1674724 |
185 | 3,979 | LSE | 13:24:50 | 1676707 |
268 | 3,979 | LSE | 13:24:56 | 1676977 |
39 | 3,976 | LSE | 13:25:04 | 1677209 |
117 | 3,976 | LSE | 13:25:04 | 1677207 |
110 | 3,976 | LSE | 13:25:04 | 1677205 |
136 | 3,976 | LSE | 13:30:54 | 1681548 |
131 | 3,976 | LSE | 13:30:54 | 1681546 |
104 | 3,976 | LSE | 13:30:54 | 1681544 |
138 | 3,976 | LSE | 13:30:54 | 1681542 |
108 | 3,976 | LSE | 13:30:54 | 1681540 |
145 | 3,974 | LSE | 13:31:32 | 1682143 |
97 | 3,974 | LSE | 13:31:32 | 1682141 |
150 | 3,974 | LSE | 13:34:04 | 1683695 |
137 | 3,974 | LSE | 13:34:04 | 1683697 |
120 | 3,977 | LSE | 13:36:35 | 1685470 |
46 | 3,977 | LSE | 13:36:35 | 1685468 |
136 | 3,977 | LSE | 13:36:35 | 1685464 |
149 | 3,977 | LSE | 13:36:35 | 1685466 |
157 | 3,977 | LSE | 13:36:43 | 1685537 |
90 | 3,979 | LSE | 13:39:27 | 1687788 |
50 | 3,979 | LSE | 13:40:03 | 1688260 |
127 | 3,979 | LSE | 13:40:03 | 1688258 |
118 | 3,985 | LSE | 13:40:48 | 1688831 |
150 | 3,985 | LSE | 13:40:48 | 1688829 |
459 | 3,988 | LSE | 13:41:08 | 1689195 |
221 | 3,988 | LSE | 13:41:08 | 1689193 |
173 | 3,988 | LSE | 13:41:08 | 1689191 |
162 | 3,988 | LSE | 13:41:08 | 1689189 |
179 | 3,990 | LSE | 13:42:04 | 1689936 |
172 | 3,989 | LSE | 13:42:11 | 1690118 |
67 | 3,989 | LSE | 13:42:11 | 1690116 |
173 | 3,989 | LSE | 13:42:11 | 1690120 |
51 | 3,989 | LSE | 13:42:11 | 1690122 |
82 | 3,989 | LSE | 13:43:44 | 1691416 |
61 | 3,989 | LSE | 13:43:44 | 1691414 |
286 | 3,990 | LSE | 13:44:48 | 1692461 |
91 | 3,988 | LSE | 13:47:08 | 1694643 |
150 | 3,988 | LSE | 13:47:08 | 1694641 |
172 | 3,989 | LSE | 13:47:08 | 1694639 |
50 | 3,989 | LSE | 13:47:08 | 1694637 |
62 | 3,988 | LSE | 13:50:30 | 1697920 |
206 | 3,988 | LSE | 13:50:30 | 1697918 |
98 | 3,988 | LSE | 13:56:11 | 1702794 |
141 | 3,988 | LSE | 13:56:11 | 1702792 |
250 | 3,986 | LSE | 13:56:30 | 1703043 |
41 | 3,988 | LSE | 14:00:55 | 1706986 |
132 | 3,988 | LSE | 14:00:55 | 1706988 |
11 | 3,988 | LSE | 14:00:56 | 1706993 |
282 | 3,988 | LSE | 14:01:01 | 1707041 |
56 | 3,988 | LSE | 14:01:01 | 1707039 |
247 | 3,990 | LSE | 14:06:54 | 1711767 |
27 | 3,990 | LSE | 14:06:54 | 1711765 |
287 | 3,991 | LSE | 14:09:26 | 1713886 |
252 | 3,991 | LSE | 14:11:36 | 1716053 |
110 | 3,994 | LSE | 14:14:30 | 1718606 |
46 | 3,994 | LSE | 14:14:30 | 1718604 |
265 | 3,994 | LSE | 14:14:30 | 1718602 |
583 | 3,992 | LSE | 14:21:01 | 1724490 |
267 | 3,995 | LSE | 14:21:44 | 1725124 |
760 | 3,996 | LSE | 14:22:02 | 1725369 |
107 | 3,993 | LSE | 14:24:14 | 1727693 |
130 | 3,993 | LSE | 14:24:14 | 1727691 |
52 | 3,993 | LSE | 14:24:14 | 1727697 |
45 | 3,993 | LSE | 14:24:14 | 1727695 |
290 | 3,992 | LSE | 14:26:23 | 1729816 |
141 | 3,991 | LSE | 14:26:24 | 1729846 |
136 | 3,991 | LSE | 14:26:24 | 1729844 |
14 | 3,991 | LSE | 14:26:24 | 1729842 |
48 | 3,990 | LSE | 14:29:34 | 1733657 |
111 | 3,990 | LSE | 14:29:34 | 1733655 |
130 | 3,990 | LSE | 14:29:34 | 1733653 |
49 | 3,990 | LSE | 14:29:34 | 1733651 |
94 | 3,989 | LSE | 14:29:45 | 1734046 |
144 | 3,989 | LSE | 14:29:45 | 1734044 |
136 | 3,987 | LSE | 14:30:07 | 1737136 |
150 | 3,987 | LSE | 14:30:07 | 1737134 |
3 | 3,991 | LSE | 14:31:04 | 1739291 |
1 | 3,991 | LSE | 14:31:04 | 1739289 |
130 | 3,991 | LSE | 14:31:04 | 1739293 |
129 | 3,991 | LSE | 14:31:04 | 1739295 |
129 | 3,992 | LSE | 14:31:54 | 1740725 |
52 | 3,992 | LSE | 14:31:54 | 1740723 |
110 | 3,992 | LSE | 14:31:54 | 1740721 |
168 | 3,991 | LSE | 14:32:07 | 1741117 |
83 | 3,991 | LSE | 14:32:07 | 1741115 |
130 | 3,994 | LSE | 14:33:36 | 1743664 |
75 | 3,994 | LSE | 14:33:36 | 1743666 |
47 | 3,994 | LSE | 14:33:36 | 1743660 |
130 | 3,994 | LSE | 14:33:36 | 1743658 |
90 | 3,994 | LSE | 14:33:36 | 1743656 |
259 | 3,994 | LSE | 14:34:34 | 1745195 |
52 | 3,992 | LSE | 14:34:47 | 1745519 |
68 | 3,992 | LSE | 14:34:47 | 1745521 |
65 | 3,995 | LSE | 14:36:25 | 1748329 |
129 | 3,995 | LSE | 14:36:25 | 1748327 |
51 | 3,995 | LSE | 14:36:25 | 1748325 |
86 | 3,995 | LSE | 14:36:25 | 1748323 |
129 | 3,995 | LSE | 14:36:25 | 1748321 |
130 | 3,995 | LSE | 14:36:25 | 1748319 |
51 | 3,995 | LSE | 14:36:25 | 1748317 |
130 | 3,994 | LSE | 14:37:16 | 1749987 |
94 | 3,994 | LSE | 14:37:16 | 1749985 |
104 | 3,994 | LSE | 14:39:46 | 1753524 |
45 | 3,994 | LSE | 14:39:46 | 1753522 |
129 | 3,994 | LSE | 14:39:46 | 1753520 |
267 | 3,994 | LSE | 14:39:46 | 1753518 |
273 | 3,995 | LSE | 14:41:11 | 1755205 |
148 | 3,999 | LSE | 14:41:58 | 1756210 |
48 | 4,004 | LSE | 14:43:12 | 1757999 |
129 | 4,004 | LSE | 14:43:12 | 1757997 |
126 | 4,004 | LSE | 14:43:12 | 1757995 |
252 | 4,002 | LSE | 14:43:21 | 1758187 |
129 | 4,002 | LSE | 14:44:34 | 1759950 |
47 | 4,002 | LSE | 14:44:34 | 1759948 |
249 | 4,002 | LSE | 14:45:55 | 1761901 |
294 | 4,001 | LSE | 14:46:00 | 1761990 |
168 | 4,000 | LSE | 14:46:06 | 1762208 |
103 | 4,000 | LSE | 14:46:06 | 1762206 |
47 | 4,002 | LSE | 14:47:17 | 1763853 |
129 | 4,002 | LSE | 14:47:17 | 1763851 |
97 | 4,002 | LSE | 14:49:57 | 1767944 |
5 | 4,002 | LSE | 14:49:57 | 1767946 |
141 | 4,002 | LSE | 14:49:57 | 1767942 |
143 | 4,002 | LSE | 14:49:59 | 1767992 |
284 | 4,002 | LSE | 14:49:59 | 1767983 |
49 | 4,002 | LSE | 14:50:01 | 1768051 |
124 | 4,002 | LSE | 14:50:01 | 1768044 |
155 | 4,002 | LSE | 14:50:02 | 1768090 |
56 | 4,004 | LSE | 14:52:02 | 1771012 |
129 | 4,004 | LSE | 14:52:02 | 1771010 |
161 | 4,004 | LSE | 14:52:02 | 1771008 |
272 | 4,002 | LSE | 14:52:21 | 1771578 |
264 | 4,003 | LSE | 14:54:23 | 1775112 |
129 | 4,004 | LSE | 14:56:16 | 1777789 |
45 | 4,004 | LSE | 14:56:16 | 1777787 |
129 | 4,004 | LSE | 14:56:25 | 1777979 |
71 | 4,004 | LSE | 14:56:25 | 1777977 |
47 | 4,004 | LSE | 14:56:25 | 1777975 |
128 | 4,003 | LSE | 14:56:33 | 1778269 |
150 | 4,003 | LSE | 14:56:33 | 1778267 |
182 | 4,002 | LSE | 14:58:50 | 1781650 |
68 | 4,002 | LSE | 14:58:50 | 1781652 |
227 | 4,003 | LSE | 15:00:34 | 1786919 |
23 | 4,003 | LSE | 15:00:34 | 1786917 |
65 | 4,006 | LSE | 15:03:15 | 1791935 |
129 | 4,006 | LSE | 15:03:15 | 1791933 |
176 | 4,006 | LSE | 15:03:15 | 1791931 |
129 | 4,006 | LSE | 15:03:24 | 1793219 |
65 | 4,006 | LSE | 15:03:24 | 1793217 |
172 | 4,006 | LSE | 15:04:31 | 1794961 |
242 | 4,005 | LSE | 15:06:13 | 1798001 |
275 | 4,006 | LSE | 15:11:08 | 1806633 |
184 | 4,008 | LSE | 15:11:51 | 1807835 |
129 | 4,007 | LSE | 15:12:00 | 1808119 |
46 | 4,007 | LSE | 15:12:00 | 1808117 |
169 | 4,007 | LSE | 15:14:00 | 1811213 |
44 | 4,008 | LSE | 15:15:27 | 1813928 |
20 | 4,008 | LSE | 15:15:27 | 1813924 |
111 | 4,008 | LSE | 15:15:27 | 1813922 |
73 | 4,008 | LSE | 15:15:27 | 1813926 |
44 | 4,006 | LSE | 15:16:29 | 1815403 |
129 | 4,006 | LSE | 15:16:29 | 1815401 |
120 | 4,006 | LSE | 15:16:29 | 1815399 |
126 | 4,007 | LSE | 15:19:49 | 1820642 |
130 | 4,007 | LSE | 15:19:49 | 1820640 |
45 | 4,007 | LSE | 15:19:49 | 1820638 |
9 | 4,004 | LSE | 15:22:19 | 1824844 |
129 | 4,004 | LSE | 15:22:19 | 1824842 |
130 | 4,004 | LSE | 15:22:19 | 1824840 |
129 | 4,001 | LSE | 15:23:55 | 1827075 |
67 | 4,001 | LSE | 15:23:55 | 1827073 |
68 | 4,001 | LSE | 15:23:55 | 1827077 |
130 | 4,003 | LSE | 15:24:43 | 1829224 |
91 | 4,003 | LSE | 15:24:43 | 1829222 |
15 | 4,003 | LSE | 15:24:43 | 1829226 |
145 | 4,002 | LSE | 15:26:48 | 1833660 |
47 | 4,005 | LSE | 15:30:08 | 1838761 |
130 | 4,005 | LSE | 15:30:08 | 1838759 |
120 | 4,005 | LSE | 15:30:08 | 1838757 |
164 | 4,006 | LSE | 15:30:39 | 1839502 |
108 | 4,004 | LSE | 15:31:19 | 1840406 |
282 | 4,004 | LSE | 15:31:19 | 1840404 |
8 | 4,003 | LSE | 15:33:19 | 1843588 |
126 | 4,003 | LSE | 15:33:19 | 1843584 |
150 | 4,003 | LSE | 15:33:19 | 1843586 |
75 | 4,003 | LSE | 15:37:12 | 1848880 |
180 | 4,003 | LSE | 15:37:12 | 1848882 |
96 | 4,002 | LSE | 15:38:46 | 1850982 |
39 | 4,002 | LSE | 15:38:46 | 1850980 |
9 | 4,002 | LSE | 15:38:46 | 1850986 |
97 | 4,002 | LSE | 15:38:46 | 1850984 |
56 | 4,004 | LSE | 15:41:30 | 1855582 |
110 | 4,004 | LSE | 15:41:49 | 1855984 |
96 | 4,004 | LSE | 15:41:49 | 1855982 |
97 | 4,004 | LSE | 15:41:49 | 1855980 |
50 | 4,004 | LSE | 15:41:49 | 1855978 |
254 | 4,007 | LSE | 15:45:14 | 1860826 |
87 | 4,007 | LSE | 15:46:04 | 1862109 |
87 | 4,007 | LSE | 15:46:04 | 1862107 |
97 | 4,007 | LSE | 15:46:04 | 1862105 |
96 | 4,007 | LSE | 15:46:04 | 1862103 |
47 | 4,007 | LSE | 15:46:04 | 1862101 |
97 | 4,006 | LSE | 15:46:27 | 1862988 |
52 | 4,006 | LSE | 15:46:27 | 1862986 |
83 | 4,006 | LSE | 15:46:27 | 1862992 |
96 | 4,006 | LSE | 15:46:27 | 1862990 |
33 | 4,006 | LSE | 15:48:09 | 1865145 |
67 | 4,006 | LSE | 15:48:09 | 1865143 |
50 | 4,006 | LSE | 15:48:09 | 1865141 |
97 | 4,006 | LSE | 15:48:09 | 1865139 |
35 | 4,010 | LSE | 15:50:51 | 1868960 |
50 | 4,010 | LSE | 15:50:51 | 1868964 |
97 | 4,010 | LSE | 15:50:51 | 1868962 |
51 | 4,010 | LSE | 15:51:34 | 1869966 |
121 | 4,013 | LSE | 15:53:19 | 1872251 |
117 | 4,013 | LSE | 15:53:19 | 1872249 |
96 | 4,013 | LSE | 15:53:19 | 1872247 |
96 | 4,013 | LSE | 15:53:19 | 1872245 |
97 | 4,013 | LSE | 15:53:19 | 1872243 |
158 | 4,011 | LSE | 15:53:46 | 1872805 |
78 | 4,011 | LSE | 15:53:46 | 1872803 |
280 | 4,011 | LSE | 15:54:13 | 1873367 |
158 | 4,011 | LSE | 15:54:36 | 1874215 |
243 | 4,010 | LSE | 15:54:44 | 1874391 |
97 | 4,010 | LSE | 15:55:44 | 1875549 |
121 | 4,010 | LSE | 15:55:44 | 1875547 |
121 | 4,010 | LSE | 15:55:44 | 1875545 |
110 | 4,010 | LSE | 15:55:44 | 1875543 |
50 | 4,010 | LSE | 15:55:44 | 1875541 |
43 | 4,010 | LSE | 15:57:59 | 1878460 |
121 | 4,010 | LSE | 15:57:59 | 1878458 |
121 | 4,010 | LSE | 15:57:59 | 1878456 |
47 | 4,010 | LSE | 15:59:21 | 1880341 |
126 | 4,010 | LSE | 15:59:21 | 1880339 |
74 | 4,010 | LSE | 15:59:34 | 1880799 |
108 | 4,009 | LSE | 15:59:48 | 1881556 |
150 | 4,009 | LSE | 15:59:48 | 1881554 |
273 | 4,010 | LSE | 16:02:25 | 1888450 |
50 | 4,010 | LSE | 16:02:31 | 1888672 |
52 | 4,010 | LSE | 16:02:31 | 1888670 |
121 | 4,010 | LSE | 16:02:31 | 1888668 |
121 | 4,010 | LSE | 16:02:31 | 1888666 |
128 | 4,010 | LSE | 16:02:31 | 1888664 |
123 | 4,010 | LSE | 16:03:39 | 1890443 |
6 | 4,010 | LSE | 16:03:44 | 1890541 |
121 | 4,010 | LSE | 16:03:44 | 1890539 |
121 | 4,010 | LSE | 16:03:44 | 1890537 |
53 | 4,010 | LSE | 16:03:44 | 1890535 |
100 | 4,008 | LSE | 16:04:29 | 1892112 |
189 | 4,007 | LSE | 16:07:17 | 1896549 |
83 | 4,007 | LSE | 16:07:17 | 1896547 |
20 | 4,007 | LSE | 16:07:59 | 1897625 |
24 | 4,007 | LSE | 16:07:59 | 1897623 |
25 | 4,007 | LSE | 16:07:59 | 1897621 |
121 | 4,007 | LSE | 16:07:59 | 1897613 |
121 | 4,007 | LSE | 16:07:59 | 1897615 |
110 | 4,007 | LSE | 16:07:59 | 1897619 |
50 | 4,007 | LSE | 16:07:59 | 1897617 |
321 | 4,007 | LSE | 16:07:59 | 1897609 |
44 | 4,007 | LSE | 16:08:01 | 1897664 |
19 | 4,007 | LSE | 16:08:02 | 1897711 |
130 | 4,007 | LSE | 16:08:06 | 1897894 |
66 | 4,007 | LSE | 16:08:06 | 1897892 |
118 | 4,007 | LSE | 16:08:06 | 1897889 |
86 | 4,007 | LSE | 16:08:23 | 1898278 |
91 | 4,007 | LSE | 16:08:37 | 1898784 |
132 | 4,006 | LSE | 16:08:46 | 1899199 |
118 | 4,006 | LSE | 16:08:46 | 1899201 |
270 | 4,006 | LSE | 16:08:46 | 1899197 |
346 | 4,006 | LSE | 16:08:46 | 1899195 |
94 | 4,007 | LSE | 16:09:24 | 1900815 |
127 | 4,007 | LSE | 16:09:24 | 1900813 |
121 | 4,007 | LSE | 16:09:24 | 1900811 |
121 | 4,007 | LSE | 16:09:24 | 1900809 |
94 | 4,007 | LSE | 16:09:24 | 1900807 |
287 | 4,006 | LSE | 16:09:27 | 1900934 |
110 | 4,006 | LSE | 16:10:59 | 1903322 |
33 | 4,006 | LSE | 16:10:59 | 1903324 |
100 | 4,006 | LSE | 16:10:59 | 1903320 |
98 | 4,006 | LSE | 16:10:59 | 1903318 |
121 | 4,006 | LSE | 16:10:59 | 1903316 |
121 | 4,006 | LSE | 16:10:59 | 1903314 |
46 | 4,006 | LSE | 16:10:59 | 1903312 |
121 | 4,005 | LSE | 16:11:36 | 1904438 |
50 | 4,005 | LSE | 16:11:36 | 1904436 |
68 | 4,005 | LSE | 16:11:36 | 1904440 |
121 | 4,005 | LSE | 16:11:36 | 1904442 |
85 | 4,006 | LSE | 16:13:06 | 1907458 |
85 | 4,006 | LSE | 16:13:06 | 1907456 |
85 | 4,006 | LSE | 16:13:06 | 1907454 |
121 | 4,006 | LSE | 16:13:06 | 1907452 |
121 | 4,006 | LSE | 16:13:06 | 1907450 |
85 | 4,006 | LSE | 16:13:06 | 1907448 |
86 | 4,006 | LSE | 16:13:17 | 1907799 |
88 | 4,006 | LSE | 16:13:18 | 1907823 |
121 | 4,006 | LSE | 16:13:18 | 1907821 |
121 | 4,006 | LSE | 16:13:18 | 1907819 |
86 | 4,006 | LSE | 16:13:18 | 1907817 |
40 | 4,006 | LSE | 16:15:02 | 1911007 |
121 | 4,006 | LSE | 16:15:02 | 1911005 |
121 | 4,006 | LSE | 16:15:02 | 1911003 |
81 | 4,006 | LSE | 16:15:02 | 1911001 |
121 | 4,006 | LSE | 16:15:02 | 1910993 |
81 | 4,006 | LSE | 16:15:02 | 1910995 |
101 | 4,006 | LSE | 16:15:02 | 1910997 |
728 | 4,010 | LSE | 16:15:30 | 1912024 |
124 | 4,009 | LSE | 16:15:42 | 1912529 |
121 | 4,009 | LSE | 16:15:42 | 1912527 |
266 | 4,009 | LSE | 16:15:49 | 1912720 |
79 | 4,008 | LSE | 16:16:04 | 1913282 |
121 | 4,008 | LSE | 16:16:04 | 1913280 |
98 | 4,008 | LSE | 16:16:04 | 1913278 |
249 | 4,007 | LSE | 16:16:16 | 1913682 |
135 | 4,007 | LSE | 16:16:56 | 1915012 |
19 | 4,007 | LSE | 16:17:08 | 1915620 |
184 | 4,007 | LSE | 16:17:34 | 1916436 |
6 | 4,007 | LSE | 16:17:34 | 1916430 |
146 | 4,007 | LSE | 16:17:34 | 1916434 |
103 | 4,007 | LSE | 16:17:34 | 1916432 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
384 | 45.18 | ISE | 08:02:04 | 1360377 |
393 | 45.22 | ISE | 08:04:03 | 1363025 |
166 | 45.22 | ISE | 08:04:03 | 1363023 |
333 | 45.30 | ISE | 08:05:39 | 1365163 |
404 | 45.31 | ISE | 08:05:54 | 1365467 |
352 | 45.33 | ISE | 08:06:30 | 1366294 |
89 | 45.33 | ISE | 08:06:30 | 1366292 |
404 | 45.34 | ISE | 08:07:39 | 1368017 |
411 | 45.35 | ISE | 08:07:39 | 1368015 |
381 | 45.34 | ISE | 08:08:30 | 1369382 |
209 | 45.32 | ISE | 08:08:41 | 1369677 |
195 | 45.32 | ISE | 08:08:41 | 1369675 |
342 | 45.30 | ISE | 08:10:10 | 1372085 |
150 | 45.26 | ISE | 08:13:16 | 1376586 |
394 | 45.27 | ISE | 08:13:16 | 1376584 |
372 | 45.23 | ISE | 08:13:37 | 1377048 |
80 | 45.20 | ISE | 08:14:03 | 1377653 |
300 | 45.20 | ISE | 08:14:03 | 1377651 |
375 | 45.18 | ISE | 08:14:33 | 1378473 |
371 | 45.15 | ISE | 08:16:53 | 1381513 |
392 | 45.12 | ISE | 08:16:54 | 1381526 |
122 | 45.12 | ISE | 08:18:36 | 1383858 |
100 | 45.11 | ISE | 08:18:36 | 1383856 |
391 | 45.12 | ISE | 08:18:53 | 1384292 |
24 | 45.17 | ISE | 08:20:57 | 1387431 |
122 | 45.17 | ISE | 08:20:57 | 1387429 |
122 | 45.17 | ISE | 08:20:57 | 1387425 |
122 | 45.17 | ISE | 08:20:57 | 1387427 |
161 | 45.16 | ISE | 08:20:57 | 1387423 |
349 | 45.16 | ISE | 08:20:57 | 1387421 |
179 | 45.16 | ISE | 08:20:57 | 1387419 |
196 | 45.22 | ISE | 08:22:55 | 1389498 |
122 | 45.22 | ISE | 08:22:55 | 1389496 |
122 | 45.22 | ISE | 08:22:55 | 1389494 |
122 | 45.22 | ISE | 08:22:55 | 1389492 |
792 | 45.22 | ISE | 08:22:55 | 1389490 |
122 | 45.21 | ISE | 08:22:55 | 1389488 |
110 | 45.21 | ISE | 08:23:09 | 1389747 |
150 | 45.20 | ISE | 08:23:45 | 1390632 |
122 | 45.20 | ISE | 08:23:45 | 1390634 |
122 | 45.20 | ISE | 08:23:45 | 1390636 |
5 | 45.20 | ISE | 08:23:45 | 1390638 |
30 | 45.20 | ISE | 08:23:45 | 1390626 |
317 | 45.20 | ISE | 08:23:45 | 1390623 |
53 | 45.18 | ISE | 08:23:47 | 1390702 |
330 | 45.18 | ISE | 08:23:47 | 1390700 |
338 | 45.14 | ISE | 08:24:29 | 1391581 |
73 | 45.10 | ISE | 08:25:09 | 1392489 |
122 | 45.10 | ISE | 08:25:09 | 1392487 |
150 | 45.10 | ISE | 08:25:09 | 1392485 |
51 | 45.18 | ISE | 08:26:47 | 1394506 |
358 | 45.18 | ISE | 08:26:47 | 1394504 |
30 | 45.22 | ISE | 08:29:13 | 1397695 |
331 | 45.22 | ISE | 08:29:13 | 1397693 |
6 | 45.21 | ISE | 08:29:34 | 1398348 |
325 | 45.21 | ISE | 08:29:34 | 1398350 |
146 | 45.23 | ISE | 08:32:28 | 1403200 |
230 | 45.23 | ISE | 08:32:28 | 1403198 |
394 | 45.23 | ISE | 08:37:30 | 1411196 |
300 | 45.18 | ISE | 08:40:15 | 1415108 |
99 | 45.18 | ISE | 08:40:15 | 1415106 |
392 | 45.17 | ISE | 08:42:10 | 1417805 |
122 | 45.27 | ISE | 08:46:50 | 1423998 |
224 | 45.26 | ISE | 08:46:50 | 1423996 |
360 | 45.27 | ISE | 08:46:50 | 1423994 |
404 | 45.28 | ISE | 08:47:37 | 1425047 |
365 | 45.32 | ISE | 08:49:31 | 1427973 |
398 | 45.30 | ISE | 08:49:35 | 1428072 |
406 | 45.28 | ISE | 08:51:27 | 1431059 |
394 | 45.26 | ISE | 08:53:30 | 1433953 |
346 | 45.30 | ISE | 08:55:48 | 1437487 |
77 | 45.30 | ISE | 08:59:29 | 1443634 |
132 | 45.30 | ISE | 08:59:43 | 1443991 |
146 | 45.30 | ISE | 08:59:43 | 1443989 |
75 | 45.24 | ISE | 09:00:39 | 1445178 |
299 | 45.24 | ISE | 09:00:39 | 1445176 |
260 | 45.22 | ISE | 09:00:44 | 1445275 |
152 | 45.22 | ISE | 09:00:44 | 1445273 |
316 | 45.18 | ISE | 09:00:57 | 1445564 |
57 | 45.18 | ISE | 09:00:57 | 1445562 |
122 | 45.25 | ISE | 09:02:27 | 1447372 |
47 | 45.25 | ISE | 09:02:27 | 1447370 |
122 | 45.25 | ISE | 09:02:27 | 1447374 |
42 | 45.25 | ISE | 09:02:27 | 1447376 |
72 | 45.24 | ISE | 09:02:27 | 1447368 |
315 | 45.24 | ISE | 09:02:27 | 1447366 |
53 | 45.23 | ISE | 09:02:32 | 1447452 |
342 | 45.23 | ISE | 09:02:46 | 1447755 |
135 | 45.26 | ISE | 09:07:05 | 1452930 |
229 | 45.26 | ISE | 09:07:05 | 1452928 |
59 | 45.24 | ISE | 09:07:46 | 1454093 |
337 | 45.24 | ISE | 09:07:46 | 1454091 |
262 | 45.19 | ISE | 09:11:10 | 1461294 |
72 | 45.19 | ISE | 09:11:10 | 1461292 |
100 | 45.15 | ISE | 09:11:12 | 1461364 |
57 | 45.15 | ISE | 09:11:12 | 1461356 |
82 | 45.15 | ISE | 09:11:12 | 1461351 |
1 | 45.15 | ISE | 09:11:12 | 1461349 |
40 | 45.15 | ISE | 09:11:13 | 1461384 |
60 | 45.15 | ISE | 09:11:13 | 1461382 |
54 | 45.15 | ISE | 09:11:13 | 1461377 |
75 | 45.14 | ISE | 09:11:14 | 1461413 |
23 | 45.14 | ISE | 09:11:14 | 1461410 |
80 | 45.16 | ISE | 09:11:21 | 1461653 |
46 | 45.16 | ISE | 09:11:21 | 1461651 |
83 | 45.16 | ISE | 09:11:21 | 1461647 |
60 | 45.15 | ISE | 09:11:22 | 1461681 |
117 | 45.15 | ISE | 09:11:22 | 1461670 |
56 | 45.15 | ISE | 09:11:22 | 1461664 |
63 | 45.16 | ISE | 09:11:22 | 1461660 |
82 | 45.16 | ISE | 09:11:22 | 1461657 |
55 | 45.16 | ISE | 09:11:23 | 1461722 |
85 | 45.15 | ISE | 09:11:23 | 1461703 |
44 | 45.16 | ISE | 09:11:24 | 1461761 |
80 | 45.16 | ISE | 09:11:24 | 1461743 |
82 | 45.16 | ISE | 09:11:24 | 1461738 |
100 | 45.16 | ISE | 09:11:24 | 1461732 |
61 | 45.16 | ISE | 09:11:24 | 1461727 |
7 | 45.16 | ISE | 09:11:25 | 1461794 |
107 | 45.16 | ISE | 09:11:25 | 1461792 |
67 | 45.16 | ISE | 09:11:25 | 1461790 |
76 | 45.16 | ISE | 09:11:25 | 1461773 |
76 | 45.16 | ISE | 09:11:25 | 1461767 |
35 | 45.16 | ISE | 09:11:26 | 1461824 |
18 | 45.16 | ISE | 09:11:26 | 1461821 |
75 | 45.16 | ISE | 09:11:27 | 1461853 |
56 | 45.16 | ISE | 09:11:27 | 1461849 |
81 | 45.16 | ISE | 09:11:27 | 1461843 |
58 | 45.16 | ISE | 09:11:27 | 1461831 |
50 | 45.16 | ISE | 09:11:28 | 1461871 |
114 | 45.16 | ISE | 09:11:28 | 1461868 |
135 | 45.16 | ISE | 09:11:28 | 1461865 |
35 | 45.16 | ISE | 09:11:28 | 1461861 |
13 | 45.16 | ISE | 09:11:28 | 1461858 |
33 | 45.15 | ISE | 09:11:29 | 1461941 |
132 | 45.15 | ISE | 09:11:29 | 1461910 |
60 | 45.15 | ISE | 09:11:29 | 1461905 |
57 | 45.15 | ISE | 09:11:29 | 1461888 |
59 | 45.15 | ISE | 09:11:29 | 1461883 |
51 | 45.15 | ISE | 09:11:29 | 1461877 |
59 | 45.16 | ISE | 09:11:29 | 1461873 |
70 | 45.15 | ISE | 09:11:30 | 1461985 |
4 | 45.15 | ISE | 09:11:30 | 1461976 |
270 | 45.15 | ISE | 09:11:34 | 1462076 |
410 | 45.13 | ISE | 09:11:39 | 1462234 |
117 | 45.08 | ISE | 09:13:07 | 1463915 |
150 | 45.08 | ISE | 09:13:07 | 1463913 |
117 | 45.08 | ISE | 09:13:07 | 1463917 |
27 | 45.08 | ISE | 09:13:07 | 1463919 |
349 | 45.08 | ISE | 09:13:07 | 1463905 |
182 | 45.07 | ISE | 09:13:48 | 1464920 |
151 | 45.07 | ISE | 09:14:33 | 1465868 |
319 | 45.12 | ISE | 09:16:28 | 1468134 |
252 | 45.12 | ISE | 09:16:33 | 1468207 |
83 | 45.12 | ISE | 09:16:33 | 1468205 |
160 | 45.12 | ISE | 09:16:40 | 1468352 |
338 | 45.12 | ISE | 09:17:22 | 1469154 |
122 | 45.12 | ISE | 09:20:09 | 1472305 |
122 | 45.12 | ISE | 09:20:09 | 1472303 |
150 | 45.12 | ISE | 09:20:09 | 1472301 |
122 | 45.14 | ISE | 09:22:29 | 1475188 |
122 | 45.14 | ISE | 09:22:29 | 1475186 |
131 | 45.14 | ISE | 09:22:29 | 1475192 |
122 | 45.14 | ISE | 09:22:29 | 1475190 |
150 | 45.14 | ISE | 09:22:29 | 1475184 |
376 | 45.12 | ISE | 09:23:57 | 1476777 |
13 | 45.09 | ISE | 09:27:08 | 1480065 |
148 | 45.09 | ISE | 09:27:08 | 1480063 |
13 | 45.09 | ISE | 09:27:08 | 1480061 |
161 | 45.09 | ISE | 09:27:08 | 1480059 |
388 | 45.14 | ISE | 09:29:45 | 1483122 |
122 | 45.14 | ISE | 09:31:22 | 1484614 |
122 | 45.14 | ISE | 09:31:22 | 1484612 |
22 | 45.13 | ISE | 09:31:22 | 1484610 |
66 | 45.14 | ISE | 09:32:42 | 1486367 |
122 | 45.14 | ISE | 09:32:42 | 1486365 |
150 | 45.14 | ISE | 09:32:42 | 1486363 |
371 | 45.14 | ISE | 09:32:42 | 1486359 |
178 | 45.08 | ISE | 09:35:47 | 1490201 |
180 | 45.08 | ISE | 09:35:47 | 1490199 |
332 | 45.07 | ISE | 09:37:02 | 1491795 |
150 | 45.09 | ISE | 09:42:48 | 1498427 |
75 | 45.09 | ISE | 09:42:48 | 1498425 |
122 | 45.09 | ISE | 09:42:48 | 1498423 |
122 | 45.09 | ISE | 09:42:48 | 1498421 |
56 | 45.08 | ISE | 09:44:00 | 1499968 |
20 | 45.08 | ISE | 09:44:00 | 1499966 |
8 | 45.08 | ISE | 09:44:00 | 1499964 |
300 | 45.08 | ISE | 09:44:00 | 1499962 |
193 | 45.09 | ISE | 09:45:46 | 1501817 |
193 | 45.09 | ISE | 09:45:46 | 1501819 |
371 | 45.15 | ISE | 09:50:47 | 1507761 |
132 | 45.20 | ISE | 09:53:52 | 1511064 |
235 | 45.20 | ISE | 09:53:52 | 1511062 |
156 | 45.22 | ISE | 09:54:53 | 1512147 |
2 | 45.22 | ISE | 09:54:53 | 1512145 |
251 | 45.23 | ISE | 09:55:38 | 1512897 |
6 | 45.23 | ISE | 09:55:38 | 1512895 |
114 | 45.23 | ISE | 09:55:38 | 1512893 |
337 | 45.23 | ISE | 09:57:18 | 1514472 |
242 | 45.19 | ISE | 10:01:26 | 1519628 |
114 | 45.19 | ISE | 10:01:52 | 1520080 |
351 | 45.18 | ISE | 10:03:25 | 1521705 |
46 | 45.22 | ISE | 10:06:31 | 1525180 |
286 | 45.22 | ISE | 10:06:31 | 1525182 |
90 | 45.16 | ISE | 10:09:35 | 1528287 |
5 | 45.18 | ISE | 10:11:05 | 1529657 |
112 | 45.18 | ISE | 10:11:29 | 1529980 |
262 | 45.18 | ISE | 10:11:29 | 1529978 |
87 | 45.20 | ISE | 10:16:57 | 1535170 |
313 | 45.20 | ISE | 10:16:57 | 1535168 |
42 | 45.17 | ISE | 10:20:02 | 1538005 |
249 | 45.19 | ISE | 10:22:27 | 1540165 |
343 | 45.22 | ISE | 10:25:13 | 1542694 |
397 | 45.23 | ISE | 10:26:23 | 1543817 |
232 | 45.24 | ISE | 10:26:23 | 1543798 |
101 | 45.24 | ISE | 10:26:23 | 1543796 |
346 | 45.23 | ISE | 10:29:52 | 1547274 |
337 | 45.22 | ISE | 10:31:35 | 1549412 |
309 | 45.20 | ISE | 10:35:00 | 1553324 |
66 | 45.20 | ISE | 10:35:00 | 1553326 |
75 | 45.21 | ISE | 10:41:27 | 1563910 |
264 | 45.21 | ISE | 10:41:33 | 1564049 |
408 | 45.18 | ISE | 10:44:16 | 1567543 |
371 | 45.20 | ISE | 10:49:47 | 1574830 |
60 | 45.20 | ISE | 10:49:59 | 1575101 |
137 | 45.20 | ISE | 10:49:59 | 1575097 |
137 | 45.20 | ISE | 10:49:59 | 1575099 |
168 | 45.20 | ISE | 10:49:59 | 1575107 |
129 | 45.20 | ISE | 10:49:59 | 1575103 |
31 | 45.20 | ISE | 10:49:59 | 1575105 |
150 | 45.20 | ISE | 10:49:59 | 1575095 |
137 | 45.20 | ISE | 10:49:59 | 1575093 |
395 | 45.20 | ISE | 10:51:26 | 1577932 |
165 | 45.19 | ISE | 10:54:24 | 1582304 |
41 | 45.19 | ISE | 10:54:24 | 1582302 |
140 | 45.19 | ISE | 10:54:24 | 1582300 |
353 | 45.17 | ISE | 10:54:29 | 1582468 |
378 | 45.21 | ISE | 10:59:19 | 1589295 |
360 | 45.23 | ISE | 11:01:00 | 1590625 |
339 | 45.24 | ISE | 11:06:57 | 1594234 |
71 | 45.24 | ISE | 11:06:57 | 1594232 |
137 | 45.24 | ISE | 11:07:34 | 1594575 |
118 | 45.24 | ISE | 11:07:34 | 1594579 |
137 | 45.24 | ISE | 11:07:34 | 1594577 |
289 | 45.24 | ISE | 11:07:34 | 1594573 |
77 | 45.24 | ISE | 11:07:34 | 1594571 |
405 | 45.27 | ISE | 11:10:00 | 1596673 |
110 | 45.30 | ISE | 11:15:52 | 1600062 |
137 | 45.30 | ISE | 11:15:52 | 1600060 |
137 | 45.30 | ISE | 11:15:52 | 1600058 |
150 | 45.30 | ISE | 11:15:52 | 1600056 |
113 | 45.30 | ISE | 11:15:52 | 1600054 |
422 | 45.29 | ISE | 11:17:08 | 1600940 |
366 | 45.30 | ISE | 11:18:37 | 1601746 |
404 | 45.29 | ISE | 11:20:29 | 1602839 |
357 | 45.28 | ISE | 11:22:21 | 1603865 |
409 | 45.27 | ISE | 11:23:08 | 1604366 |
62 | 45.28 | ISE | 11:27:03 | 1606700 |
74 | 45.28 | ISE | 11:27:03 | 1606702 |
173 | 45.28 | ISE | 11:28:34 | 1607392 |
89 | 45.29 | ISE | 11:30:49 | 1608837 |
496 | 45.29 | ISE | 11:30:49 | 1608835 |
369 | 45.30 | ISE | 11:34:39 | 1610880 |
38 | 45.30 | ISE | 11:34:39 | 1610878 |
96 | 45.30 | ISE | 11:34:39 | 1610876 |
306 | 45.30 | ISE | 11:34:39 | 1610874 |
296 | 45.28 | ISE | 11:34:40 | 1610908 |
131 | 45.29 | ISE | 11:34:40 | 1610906 |
315 | 45.29 | ISE | 11:34:40 | 1610904 |
77 | 45.27 | ISE | 11:34:45 | 1610946 |
58 | 45.27 | ISE | 11:34:45 | 1610944 |
192 | 45.27 | ISE | 11:34:59 | 1611053 |
65 | 45.27 | ISE | 11:35:07 | 1611153 |
300 | 45.23 | ISE | 11:36:59 | 1612199 |
78 | 45.23 | ISE | 11:36:59 | 1612201 |
159 | 45.20 | ISE | 11:40:00 | 1614049 |
143 | 45.20 | ISE | 11:40:18 | 1614183 |
60 | 45.20 | ISE | 11:42:28 | 1615204 |
398 | 45.20 | ISE | 11:42:28 | 1615202 |
16 | 45.19 | ISE | 11:42:31 | 1615219 |
300 | 45.19 | ISE | 11:42:31 | 1615217 |
83 | 45.19 | ISE | 11:42:31 | 1615215 |
371 | 45.20 | ISE | 11:46:51 | 1617858 |
41 | 45.20 | ISE | 11:46:51 | 1617856 |
321 | 45.19 | ISE | 11:47:01 | 1617961 |
56 | 45.19 | ISE | 11:47:01 | 1617959 |
214 | 45.18 | ISE | 11:49:17 | 1619214 |
180 | 45.18 | ISE | 11:49:17 | 1619216 |
264 | 45.13 | ISE | 11:55:00 | 1622277 |
226 | 45.14 | ISE | 11:55:00 | 1622273 |
116 | 45.14 | ISE | 11:55:00 | 1622271 |
150 | 45.12 | ISE | 11:55:39 | 1622792 |
99 | 45.12 | ISE | 11:55:39 | 1622790 |
108 | 45.12 | ISE | 11:55:40 | 1622810 |
125 | 45.12 | ISE | 11:59:41 | 1624700 |
137 | 45.12 | ISE | 11:59:41 | 1624696 |
137 | 45.12 | ISE | 11:59:41 | 1624698 |
52 | 45.12 | ISE | 11:59:41 | 1624690 |
20 | 45.12 | ISE | 11:59:41 | 1624688 |
280 | 45.12 | ISE | 11:59:41 | 1624686 |
6 | 45.12 | ISE | 11:59:41 | 1624684 |
384 | 45.14 | ISE | 12:04:46 | 1627372 |
106 | 45.14 | ISE | 12:04:56 | 1627493 |
137 | 45.14 | ISE | 12:04:56 | 1627491 |
137 | 45.14 | ISE | 12:04:56 | 1627489 |
16 | 45.13 | ISE | 12:05:53 | 1628066 |
137 | 45.13 | ISE | 12:05:53 | 1628064 |
137 | 45.13 | ISE | 12:05:53 | 1628062 |
114 | 45.13 | ISE | 12:05:53 | 1628060 |
66 | 45.12 | ISE | 12:05:53 | 1628058 |
79 | 45.12 | ISE | 12:10:17 | 1630057 |
137 | 45.12 | ISE | 12:10:17 | 1630055 |
137 | 45.12 | ISE | 12:10:17 | 1630053 |
137 | 45.12 | ISE | 12:10:17 | 1630046 |
150 | 45.12 | ISE | 12:10:17 | 1630044 |
111 | 45.12 | ISE | 12:10:17 | 1630048 |
91 | 45.12 | ISE | 12:10:17 | 1630034 |
69 | 45.12 | ISE | 12:10:17 | 1630032 |
4 | 45.12 | ISE | 12:10:17 | 1630030 |
193 | 45.12 | ISE | 12:10:17 | 1630028 |
390 | 45.10 | ISE | 12:11:19 | 1630517 |
216 | 45.09 | ISE | 12:12:39 | 1631271 |
80 | 45.12 | ISE | 12:17:10 | 1633506 |
137 | 45.12 | ISE | 12:17:10 | 1633502 |
137 | 45.12 | ISE | 12:17:10 | 1633500 |
137 | 45.12 | ISE | 12:17:10 | 1633498 |
60 | 45.12 | ISE | 12:17:10 | 1633504 |
349 | 45.11 | ISE | 12:18:01 | 1633920 |
20 | 45.11 | ISE | 12:18:01 | 1633922 |
150 | 45.10 | ISE | 12:20:02 | 1634950 |
137 | 45.10 | ISE | 12:20:02 | 1634948 |
137 | 45.10 | ISE | 12:20:02 | 1634946 |
60 | 45.10 | ISE | 12:20:02 | 1634944 |
137 | 45.10 | ISE | 12:20:02 | 1634942 |
1 | 45.10 | ISE | 12:20:02 | 1634940 |
16 | 45.09 | ISE | 12:20:02 | 1634934 |
64 | 45.09 | ISE | 12:20:02 | 1634928 |
24 | 45.09 | ISE | 12:20:02 | 1634926 |
37 | 45.09 | ISE | 12:20:02 | 1634931 |
383 | 45.16 | ISE | 12:21:30 | 1635848 |
137 | 45.16 | ISE | 12:22:11 | 1636141 |
21 | 45.16 | ISE | 12:22:11 | 1636143 |
400 | 45.16 | ISE | 12:22:11 | 1636139 |
360 | 45.16 | ISE | 12:22:23 | 1636237 |
94 | 45.15 | ISE | 12:23:11 | 1636630 |
285 | 45.15 | ISE | 12:23:11 | 1636627 |
92 | 45.15 | ISE | 12:23:35 | 1636835 |
289 | 45.15 | ISE | 12:23:35 | 1636833 |
369 | 45.15 | ISE | 12:24:23 | 1637142 |
29 | 45.15 | ISE | 12:24:23 | 1637140 |
500 | 45.19 | ISE | 12:33:46 | 1642835 |
172 | 45.19 | ISE | 12:34:51 | 1643486 |
7 | 45.19 | ISE | 12:34:51 | 1643490 |
60 | 45.19 | ISE | 12:34:51 | 1643488 |
172 | 45.19 | ISE | 12:34:51 | 1643482 |
150 | 45.19 | ISE | 12:34:51 | 1643480 |
172 | 45.19 | ISE | 12:34:51 | 1643484 |
362 | 45.20 | ISE | 12:40:10 | 1646733 |
161 | 45.21 | ISE | 12:40:24 | 1646891 |
38 | 45.21 | ISE | 12:40:24 | 1646889 |
161 | 45.21 | ISE | 12:40:24 | 1646887 |
195 | 45.21 | ISE | 12:40:24 | 1646885 |
201 | 45.21 | ISE | 12:40:24 | 1646883 |
269 | 45.21 | ISE | 12:40:26 | 1646913 |
269 | 45.21 | ISE | 12:40:26 | 1646911 |
400 | 45.20 | ISE | 12:40:59 | 1647319 |
269 | 45.21 | ISE | 12:40:59 | 1647317 |
1 | 45.20 | ISE | 12:41:10 | 1647479 |
381 | 45.20 | ISE | 12:41:10 | 1647481 |
405 | 45.21 | ISE | 12:46:20 | 1650549 |
254 | 45.22 | ISE | 12:47:00 | 1651014 |
85 | 45.22 | ISE | 12:47:00 | 1651012 |
164 | 45.19 | ISE | 12:50:19 | 1652991 |
340 | 45.20 | ISE | 12:51:29 | 1653697 |
60 | 45.20 | ISE | 12:52:29 | 1654192 |
400 | 45.20 | ISE | 12:52:29 | 1654190 |
151 | 45.20 | ISE | 12:52:29 | 1654188 |
150 | 45.20 | ISE | 12:52:29 | 1654186 |
5 | 45.20 | ISE | 12:52:29 | 1654184 |
9 | 45.23 | ISE | 12:56:29 | 1656472 |
362 | 45.23 | ISE | 12:56:29 | 1656470 |
255 | 45.25 | ISE | 12:59:50 | 1658553 |
151 | 45.25 | ISE | 12:59:50 | 1658555 |
150 | 45.25 | ISE | 12:59:50 | 1658557 |
150 | 45.25 | ISE | 12:59:50 | 1658559 |
27 | 45.25 | ISE | 12:59:50 | 1658561 |
335 | 45.24 | ISE | 13:01:18 | 1659432 |
97 | 45.25 | ISE | 13:02:22 | 1660014 |
331 | 45.25 | ISE | 13:02:22 | 1660012 |
144 | 45.25 | ISE | 13:02:22 | 1660009 |
300 | 45.25 | ISE | 13:02:22 | 1660007 |
223 | 45.25 | ISE | 13:02:30 | 1660106 |
189 | 45.25 | ISE | 13:02:30 | 1660104 |
70 | 45.25 | ISE | 13:04:18 | 1661269 |
331 | 45.25 | ISE | 13:04:18 | 1661267 |
141 | 45.25 | ISE | 13:04:44 | 1661547 |
240 | 45.25 | ISE | 13:04:44 | 1661545 |
331 | 45.25 | ISE | 13:04:44 | 1661541 |
29 | 45.25 | ISE | 13:04:44 | 1661543 |
346 | 45.24 | ISE | 13:04:55 | 1661705 |
6 | 45.23 | ISE | 13:06:40 | 1662613 |
151 | 45.22 | ISE | 13:06:40 | 1662611 |
150 | 45.22 | ISE | 13:06:40 | 1662609 |
150 | 45.22 | ISE | 13:06:40 | 1662607 |
149 | 45.23 | ISE | 13:06:40 | 1662605 |
192 | 45.23 | ISE | 13:06:40 | 1662603 |
68 | 45.20 | ISE | 13:07:02 | 1662781 |
53 | 45.20 | ISE | 13:07:02 | 1662777 |
263 | 45.20 | ISE | 13:07:02 | 1662779 |
88 | 45.22 | ISE | 13:13:52 | 1667449 |
294 | 45.22 | ISE | 13:13:52 | 1667451 |
264 | 45.21 | ISE | 13:14:39 | 1667978 |
126 | 45.21 | ISE | 13:14:39 | 1667976 |
99 | 45.18 | ISE | 13:17:00 | 1669778 |
236 | 45.18 | ISE | 13:17:00 | 1669776 |
333 | 45.19 | ISE | 13:17:00 | 1669770 |
390 | 45.19 | ISE | 13:23:30 | 1675053 |
363 | 45.20 | ISE | 13:24:56 | 1676975 |
400 | 45.20 | ISE | 13:24:56 | 1676973 |
369 | 45.20 | ISE | 13:24:56 | 1676971 |
394 | 45.14 | ISE | 13:28:46 | 1679475 |
285 | 45.14 | ISE | 13:30:15 | 1680977 |
263 | 45.15 | ISE | 13:31:30 | 1682099 |
74 | 45.15 | ISE | 13:31:30 | 1682097 |
382 | 45.13 | ISE | 13:32:32 | 1682795 |
390 | 45.13 | ISE | 13:34:04 | 1683691 |
2,216 | 45.25 | ISE | 13:40:16 | 1688487 |
331 | 45.25 | ISE | 13:40:16 | 1688485 |
44 | 45.19 | ISE | 13:40:16 | 1688483 |
98 | 45.24 | ISE | 13:40:17 | 1688504 |
1,084 | 45.25 | ISE | 13:40:18 | 1688510 |
646 | 45.25 | ISE | 13:40:22 | 1688589 |
331 | 45.25 | ISE | 13:40:22 | 1688587 |
1,002 | 45.25 | ISE | 13:40:22 | 1688585 |
319 | 45.25 | ISE | 13:40:22 | 1688583 |
989 | 45.25 | ISE | 13:40:34 | 1688716 |
331 | 45.25 | ISE | 13:40:34 | 1688714 |
369 | 45.28 | ISE | 13:41:29 | 1689496 |
370 | 45.28 | ISE | 13:41:29 | 1689494 |
370 | 45.28 | ISE | 13:41:29 | 1689498 |
85 | 45.28 | ISE | 13:41:29 | 1689500 |
151 | 45.28 | ISE | 13:41:29 | 1689492 |
235 | 45.28 | ISE | 13:41:29 | 1689490 |
44 | 45.30 | ISE | 13:42:11 | 1690114 |
300 | 45.30 | ISE | 13:42:11 | 1690112 |
29 | 45.30 | ISE | 13:42:11 | 1690110 |
342 | 45.31 | ISE | 13:42:11 | 1690108 |
1,252 | 45.31 | ISE | 13:44:26 | 1691994 |
100 | 45.32 | ISE | 13:45:13 | 1692803 |
276 | 45.32 | ISE | 13:45:13 | 1692801 |
341 | 45.33 | ISE | 13:45:13 | 1692799 |
391 | 45.29 | ISE | 13:47:08 | 1694647 |
389 | 45.30 | ISE | 13:47:08 | 1694645 |
355 | 45.28 | ISE | 13:47:25 | 1694916 |
362 | 45.27 | ISE | 13:47:49 | 1695254 |
10 | 45.29 | ISE | 13:50:30 | 1697925 |
381 | 45.29 | ISE | 13:50:30 | 1697923 |
245 | 45.28 | ISE | 13:56:11 | 1702802 |
123 | 45.28 | ISE | 13:56:11 | 1702800 |
289 | 45.29 | ISE | 13:56:11 | 1702798 |
107 | 45.29 | ISE | 13:56:11 | 1702796 |
150 | 45.29 | ISE | 13:59:17 | 1705499 |
399 | 45.30 | ISE | 14:00:55 | 1706984 |
347 | 45.31 | ISE | 14:02:43 | 1708503 |
269 | 45.33 | ISE | 14:04:32 | 1709861 |
10 | 45.33 | ISE | 14:04:32 | 1709853 |
150 | 45.32 | ISE | 14:04:32 | 1709851 |
346 | 45.33 | ISE | 14:04:32 | 1709857 |
150 | 45.33 | ISE | 14:04:32 | 1709855 |
346 | 45.33 | ISE | 14:04:32 | 1709859 |
398 | 45.32 | ISE | 14:06:54 | 1711769 |
225 | 45.33 | ISE | 14:08:58 | 1713365 |
346 | 45.33 | ISE | 14:08:58 | 1713363 |
38 | 45.33 | ISE | 14:08:58 | 1713361 |
195 | 45.34 | ISE | 14:08:58 | 1713359 |
293 | 45.34 | ISE | 14:08:58 | 1713357 |
37 | 45.34 | ISE | 14:13:50 | 1717764 |
268 | 45.34 | ISE | 14:13:50 | 1717762 |
407 | 45.35 | ISE | 14:13:56 | 1717850 |
393 | 45.35 | ISE | 14:14:24 | 1718433 |
37 | 45.34 | ISE | 14:15:07 | 1719169 |
346 | 45.34 | ISE | 14:15:07 | 1719167 |
237 | 45.34 | ISE | 14:15:07 | 1719165 |
150 | 45.34 | ISE | 14:15:07 | 1719163 |
341 | 45.33 | ISE | 14:16:10 | 1720083 |
347 | 45.39 | ISE | 14:21:37 | 1725055 |
64 | 45.39 | ISE | 14:21:37 | 1725057 |
18 | 45.39 | ISE | 14:21:37 | 1725053 |
347 | 45.39 | ISE | 14:21:37 | 1725051 |
346 | 45.39 | ISE | 14:21:37 | 1725049 |
347 | 45.39 | ISE | 14:21:37 | 1725047 |
564 | 45.39 | ISE | 14:21:37 | 1725045 |
150 | 45.39 | ISE | 14:21:37 | 1725043 |
150 | 45.39 | ISE | 14:21:57 | 1725266 |
346 | 45.39 | ISE | 14:21:57 | 1725268 |
347 | 45.39 | ISE | 14:21:57 | 1725270 |
64 | 45.39 | ISE | 14:21:57 | 1725272 |
279 | 45.39 | ISE | 14:22:15 | 1725669 |
150 | 45.39 | ISE | 14:22:15 | 1725667 |
167 | 45.38 | ISE | 14:22:20 | 1725754 |
18 | 45.38 | ISE | 14:22:20 | 1725752 |
208 | 45.38 | ISE | 14:22:20 | 1725750 |
308 | 45.37 | ISE | 14:22:25 | 1725852 |
45 | 45.37 | ISE | 14:22:29 | 1725925 |
361 | 45.36 | ISE | 14:22:39 | 1726064 |
3 | 45.37 | ISE | 14:26:23 | 1729820 |
347 | 45.37 | ISE | 14:26:23 | 1729818 |
300 | 45.35 | ISE | 14:26:58 | 1730266 |
77 | 45.35 | ISE | 14:26:58 | 1730268 |
223 | 45.34 | ISE | 14:27:39 | 1730797 |
150 | 45.34 | ISE | 14:27:39 | 1730795 |
218 | 45.32 | ISE | 14:29:55 | 1734324 |
185 | 45.32 | ISE | 14:29:55 | 1734322 |
344 | 45.30 | ISE | 14:30:02 | 1736511 |
85 | 45.31 | ISE | 14:30:02 | 1736493 |
251 | 45.31 | ISE | 14:30:02 | 1736491 |
2,126 | 45.35 | ISE | 14:30:17 | 1737622 |
351 | 45.34 | ISE | 14:31:11 | 1739596 |
150 | 45.34 | ISE | 14:31:22 | 1739953 |
150 | 45.35 | ISE | 14:32:04 | 1741035 |
347 | 45.35 | ISE | 14:32:04 | 1741037 |
45 | 45.35 | ISE | 14:32:04 | 1741039 |
265 | 45.38 | ISE | 14:33:17 | 1743189 |
101 | 45.38 | ISE | 14:33:17 | 1743187 |
549 | 45.38 | ISE | 14:33:17 | 1743185 |
346 | 45.38 | ISE | 14:33:27 | 1743500 |
145 | 45.38 | ISE | 14:33:27 | 1743498 |
38 | 45.38 | ISE | 14:33:27 | 1743496 |
347 | 45.38 | ISE | 14:33:49 | 1743983 |
346 | 45.38 | ISE | 14:33:49 | 1743981 |
116 | 45.38 | ISE | 14:33:49 | 1743979 |
167 | 45.40 | ISE | 14:34:12 | 1744663 |
450 | 45.40 | ISE | 14:34:12 | 1744661 |
65 | 45.40 | ISE | 14:34:31 | 1745162 |
265 | 45.40 | ISE | 14:34:34 | 1745199 |
150 | 45.40 | ISE | 14:34:34 | 1745197 |
323 | 45.40 | ISE | 14:34:34 | 1745193 |
235 | 45.39 | ISE | 14:34:35 | 1745222 |
150 | 45.39 | ISE | 14:34:35 | 1745220 |
361 | 45.38 | ISE | 14:34:36 | 1745253 |
94 | 45.38 | ISE | 14:34:47 | 1745529 |
346 | 45.38 | ISE | 14:34:47 | 1745527 |
145 | 45.38 | ISE | 14:34:47 | 1745525 |
150 | 45.37 | ISE | 14:34:47 | 1745523 |
347 | 45.41 | ISE | 14:35:59 | 1747253 |
297 | 45.40 | ISE | 14:36:00 | 1747361 |
85 | 45.40 | ISE | 14:36:00 | 1747359 |
260 | 45.40 | ISE | 14:36:48 | 1749001 |
260 | 45.40 | ISE | 14:36:48 | 1748999 |
260 | 45.40 | ISE | 14:36:48 | 1748994 |
260 | 45.40 | ISE | 14:36:48 | 1748992 |
380 | 45.39 | ISE | 14:36:57 | 1749380 |
58 | 45.40 | ISE | 14:38:58 | 1752266 |
61 | 45.40 | ISE | 14:38:58 | 1752264 |
272 | 45.40 | ISE | 14:38:58 | 1752259 |
137 | 45.40 | ISE | 14:38:58 | 1752257 |
149 | 45.40 | ISE | 14:39:09 | 1752680 |
260 | 45.40 | ISE | 14:39:09 | 1752678 |
38 | 45.40 | ISE | 14:39:27 | 1753123 |
84 | 45.40 | ISE | 14:39:27 | 1753121 |
260 | 45.40 | ISE | 14:39:27 | 1753119 |
260 | 45.40 | ISE | 14:39:27 | 1753117 |
19 | 45.40 | ISE | 14:39:27 | 1753115 |
336 | 45.39 | ISE | 14:39:46 | 1753527 |
150 | 45.41 | ISE | 14:40:41 | 1754696 |
260 | 45.41 | ISE | 14:40:41 | 1754694 |
260 | 45.41 | ISE | 14:40:41 | 1754692 |
260 | 45.41 | ISE | 14:41:06 | 1755061 |
260 | 45.41 | ISE | 14:41:06 | 1755059 |
266 | 45.45 | ISE | 14:41:58 | 1756206 |
134 | 45.45 | ISE | 14:41:58 | 1756204 |
54 | 45.46 | ISE | 14:42:42 | 1757303 |
357 | 45.46 | ISE | 14:42:42 | 1757301 |
88 | 45.50 | ISE | 14:43:12 | 1758005 |
260 | 45.50 | ISE | 14:43:12 | 1758003 |
260 | 45.50 | ISE | 14:43:12 | 1758001 |
260 | 45.49 | ISE | 14:43:23 | 1758243 |
287 | 45.49 | ISE | 14:43:23 | 1758245 |
147 | 45.47 | ISE | 14:44:23 | 1759717 |
203 | 45.47 | ISE | 14:44:54 | 1760327 |
150 | 45.47 | ISE | 14:44:54 | 1760325 |
256 | 45.47 | ISE | 14:45:19 | 1761044 |
150 | 45.47 | ISE | 14:45:19 | 1761042 |
391 | 45.46 | ISE | 14:45:19 | 1761040 |
260 | 45.49 | ISE | 14:45:50 | 1761766 |
150 | 45.49 | ISE | 14:45:50 | 1761764 |
260 | 45.49 | ISE | 14:45:50 | 1761768 |
256 | 45.49 | ISE | 14:45:50 | 1761762 |
150 | 45.49 | ISE | 14:45:50 | 1761760 |
411 | 45.48 | ISE | 14:45:55 | 1761903 |
48 | 45.47 | ISE | 14:45:56 | 1761906 |
310 | 45.47 | ISE | 14:46:00 | 1761988 |
109 | 45.46 | ISE | 14:46:06 | 1762214 |
260 | 45.46 | ISE | 14:46:06 | 1762212 |
341 | 45.46 | ISE | 14:46:06 | 1762210 |
233 | 45.45 | ISE | 14:46:10 | 1762294 |
179 | 45.45 | ISE | 14:46:11 | 1762323 |
91 | 45.48 | ISE | 14:47:17 | 1763861 |
260 | 45.48 | ISE | 14:47:17 | 1763859 |
260 | 45.48 | ISE | 14:47:17 | 1763857 |
337 | 45.48 | ISE | 14:47:17 | 1763855 |
95 | 45.50 | ISE | 14:47:47 | 1764522 |
111 | 45.50 | ISE | 14:47:47 | 1764518 |
260 | 45.50 | ISE | 14:47:47 | 1764520 |
141 | 45.49 | ISE | 14:48:02 | 1764875 |
254 | 45.49 | ISE | 14:48:02 | 1764873 |
260 | 45.49 | ISE | 14:49:35 | 1767135 |
260 | 45.49 | ISE | 14:49:35 | 1767133 |
150 | 45.49 | ISE | 14:49:35 | 1767131 |
663 | 45.48 | ISE | 14:49:56 | 1767931 |
383 | 45.48 | ISE | 14:49:56 | 1767929 |
130 | 45.50 | ISE | 14:51:59 | 1770900 |
163 | 45.50 | ISE | 14:51:59 | 1770898 |
305 | 45.50 | ISE | 14:52:07 | 1771155 |
61 | 45.50 | ISE | 14:52:07 | 1771153 |
229 | 45.50 | ISE | 14:52:07 | 1771161 |
259 | 45.50 | ISE | 14:52:07 | 1771157 |
260 | 45.50 | ISE | 14:52:07 | 1771159 |
150 | 45.50 | ISE | 14:54:18 | 1774996 |
286 | 45.50 | ISE | 14:54:18 | 1774994 |
118 | 45.50 | ISE | 14:54:18 | 1774992 |
8 | 45.50 | ISE | 14:54:47 | 1775669 |
38 | 45.50 | ISE | 14:54:47 | 1775667 |
194 | 45.50 | ISE | 14:54:47 | 1775665 |
194 | 45.50 | ISE | 14:54:47 | 1775663 |
194 | 45.50 | ISE | 14:54:47 | 1775661 |
150 | 45.50 | ISE | 14:54:47 | 1775659 |
194 | 45.49 | ISE | 14:56:33 | 1778257 |
150 | 45.50 | ISE | 14:56:33 | 1778261 |
61 | 45.50 | ISE | 14:56:33 | 1778259 |
221 | 45.49 | ISE | 14:56:33 | 1778255 |
114 | 45.49 | ISE | 14:56:33 | 1778253 |
53 | 45.49 | ISE | 14:56:41 | 1778448 |
194 | 45.49 | ISE | 14:56:41 | 1778446 |
194 | 45.49 | ISE | 14:56:41 | 1778444 |
194 | 45.49 | ISE | 14:56:41 | 1778442 |
150 | 45.49 | ISE | 14:56:41 | 1778440 |
214 | 45.48 | ISE | 14:57:19 | 1779270 |
150 | 45.48 | ISE | 14:57:19 | 1779268 |
218 | 45.48 | ISE | 14:57:19 | 1779266 |
150 | 45.48 | ISE | 14:57:19 | 1779264 |
3 | 45.47 | ISE | 14:58:50 | 1781660 |
194 | 45.47 | ISE | 14:58:50 | 1781658 |
130 | 45.47 | ISE | 14:58:50 | 1781654 |
194 | 45.47 | ISE | 14:58:50 | 1781656 |
388 | 45.48 | ISE | 15:00:34 | 1786915 |
60 | 45.48 | ISE | 15:02:31 | 1790811 |
194 | 45.48 | ISE | 15:02:31 | 1790809 |
194 | 45.48 | ISE | 15:02:31 | 1790807 |
194 | 45.48 | ISE | 15:02:31 | 1790805 |
150 | 45.48 | ISE | 15:02:31 | 1790803 |
251 | 45.49 | ISE | 15:04:38 | 1795132 |
112 | 45.49 | ISE | 15:04:38 | 1795130 |
375 | 45.51 | ISE | 15:05:23 | 1796430 |
30 | 45.51 | ISE | 15:05:23 | 1796428 |
150 | 45.48 | ISE | 15:07:32 | 1799886 |
219 | 45.48 | ISE | 15:07:32 | 1799888 |
194 | 45.51 | ISE | 15:11:28 | 1807284 |
194 | 45.51 | ISE | 15:11:28 | 1807288 |
194 | 45.51 | ISE | 15:11:28 | 1807286 |
332 | 45.50 | ISE | 15:12:00 | 1808101 |
393 | 45.50 | ISE | 15:13:35 | 1810578 |
194 | 45.52 | ISE | 15:14:27 | 1812229 |
136 | 45.53 | ISE | 15:15:20 | 1813733 |
194 | 45.53 | ISE | 15:15:20 | 1813731 |
194 | 45.53 | ISE | 15:15:20 | 1813729 |
245 | 45.51 | ISE | 15:16:26 | 1815335 |
150 | 45.51 | ISE | 15:16:26 | 1815333 |
35 | 45.51 | ISE | 15:20:04 | 1821128 |
194 | 45.51 | ISE | 15:20:04 | 1821126 |
194 | 45.51 | ISE | 15:20:04 | 1821124 |
122 | 45.51 | ISE | 15:20:04 | 1821122 |
406 | 45.51 | ISE | 15:20:04 | 1821118 |
96 | 45.50 | ISE | 15:22:11 | 1824684 |
194 | 45.50 | ISE | 15:22:11 | 1824686 |
194 | 45.50 | ISE | 15:22:11 | 1824688 |
37 | 45.50 | ISE | 15:22:11 | 1824690 |
194 | 45.50 | ISE | 15:22:44 | 1825513 |
102 | 45.50 | ISE | 15:22:44 | 1825511 |
83 | 45.50 | ISE | 15:22:44 | 1825509 |
111 | 45.50 | ISE | 15:22:44 | 1825507 |
194 | 45.50 | ISE | 15:22:44 | 1825505 |
194 | 45.50 | ISE | 15:22:44 | 1825503 |
131 | 45.49 | ISE | 15:22:54 | 1825709 |
72 | 45.49 | ISE | 15:22:54 | 1825707 |
138 | 45.49 | ISE | 15:22:54 | 1825705 |
396 | 45.49 | ISE | 15:24:24 | 1828718 |
250 | 45.48 | ISE | 15:25:58 | 1832250 |
115 | 45.48 | ISE | 15:25:58 | 1832248 |
194 | 45.50 | ISE | 15:29:10 | 1837256 |
194 | 45.50 | ISE | 15:29:10 | 1837254 |
187 | 45.52 | ISE | 15:30:30 | 1839345 |
17 | 45.53 | ISE | 15:30:55 | 1839841 |
194 | 45.53 | ISE | 15:30:55 | 1839839 |
194 | 45.53 | ISE | 15:30:55 | 1839837 |
150 | 45.53 | ISE | 15:30:55 | 1839835 |
251 | 45.53 | ISE | 15:30:55 | 1839833 |
194 | 45.53 | ISE | 15:30:55 | 1839831 |
194 | 45.53 | ISE | 15:30:55 | 1839829 |
194 | 45.53 | ISE | 15:30:55 | 1839827 |
150 | 45.53 | ISE | 15:30:55 | 1839825 |
104 | 45.49 | ISE | 15:31:19 | 1840412 |
838 | 45.50 | ISE | 15:31:19 | 1840410 |
150 | 45.49 | ISE | 15:31:29 | 1840582 |
132 | 45.49 | ISE | 15:31:29 | 1840580 |
193 | 45.51 | ISE | 15:32:41 | 1842614 |
150 | 45.51 | ISE | 15:32:41 | 1842612 |
194 | 45.51 | ISE | 15:32:41 | 1842610 |
150 | 45.50 | ISE | 15:32:41 | 1842608 |
194 | 45.50 | ISE | 15:32:41 | 1842606 |
153 | 45.49 | ISE | 15:35:38 | 1846854 |
194 | 45.49 | ISE | 15:35:38 | 1846852 |
194 | 45.49 | ISE | 15:35:38 | 1846850 |
150 | 45.49 | ISE | 15:35:38 | 1846848 |
376 | 45.49 | ISE | 15:35:38 | 1846846 |
128 | 45.49 | ISE | 15:38:29 | 1850627 |
277 | 45.49 | ISE | 15:38:29 | 1850629 |
344 | 45.48 | ISE | 15:38:46 | 1850978 |
75 | 45.50 | ISE | 15:41:47 | 1855907 |
476 | 45.50 | ISE | 15:41:47 | 1855905 |
6 | 45.50 | ISE | 15:42:05 | 1856395 |
115 | 45.50 | ISE | 15:42:05 | 1856393 |
145 | 45.50 | ISE | 15:42:05 | 1856391 |
145 | 45.50 | ISE | 15:42:05 | 1856389 |
146 | 45.50 | ISE | 15:42:05 | 1856387 |
75 | 45.50 | ISE | 15:42:05 | 1856385 |
90 | 45.54 | ISE | 15:45:14 | 1860836 |
531 | 45.54 | ISE | 15:45:14 | 1860834 |
115 | 45.54 | ISE | 15:45:14 | 1860832 |
109 | 45.54 | ISE | 15:45:34 | 1861341 |
146 | 45.54 | ISE | 15:45:34 | 1861343 |
145 | 45.54 | ISE | 15:45:34 | 1861345 |
145 | 45.54 | ISE | 15:45:34 | 1861347 |
16 | 45.54 | ISE | 15:46:11 | 1862294 |
38 | 45.54 | ISE | 15:46:11 | 1862292 |
145 | 45.54 | ISE | 15:46:11 | 1862290 |
96 | 45.54 | ISE | 15:46:11 | 1862288 |
252 | 45.54 | ISE | 15:46:11 | 1862286 |
146 | 45.54 | ISE | 15:46:11 | 1862284 |
364 | 45.52 | ISE | 15:46:27 | 1862984 |
545 | 45.51 | ISE | 15:48:06 | 1865055 |
397 | 45.51 | ISE | 15:48:06 | 1865053 |
49 | 45.59 | ISE | 15:53:01 | 1871870 |
150 | 45.59 | ISE | 15:53:01 | 1871868 |
178 | 45.59 | ISE | 15:53:01 | 1871866 |
4 | 45.59 | ISE | 15:53:01 | 1871864 |
182 | 45.59 | ISE | 15:53:01 | 1871862 |
182 | 45.59 | ISE | 15:53:01 | 1871860 |
20 | 45.59 | ISE | 15:53:01 | 1871858 |
182 | 45.59 | ISE | 15:53:01 | 1871854 |
150 | 45.59 | ISE | 15:53:01 | 1871852 |
172 | 45.59 | ISE | 15:53:01 | 1871856 |
527 | 45.59 | ISE | 15:53:01 | 1871850 |
265 | 45.59 | ISE | 15:53:04 | 1871953 |
182 | 45.59 | ISE | 15:53:04 | 1871951 |
143 | 45.59 | ISE | 15:53:04 | 1871955 |
319 | 45.58 | ISE | 15:53:43 | 1872677 |
71 | 45.58 | ISE | 15:53:44 | 1872725 |
352 | 45.58 | ISE | 15:53:44 | 1872727 |
45 | 45.57 | ISE | 15:54:13 | 1873371 |
349 | 45.57 | ISE | 15:54:13 | 1873369 |
380 | 45.56 | ISE | 15:54:44 | 1874393 |
37 | 45.58 | ISE | 15:56:44 | 1876801 |
182 | 45.58 | ISE | 15:56:44 | 1876799 |
150 | 45.58 | ISE | 15:56:44 | 1876797 |
386 | 45.58 | ISE | 15:56:44 | 1876792 |
182 | 45.58 | ISE | 15:57:11 | 1877367 |
46 | 45.58 | ISE | 15:57:11 | 1877369 |
182 | 45.58 | ISE | 15:57:11 | 1877361 |
182 | 45.58 | ISE | 15:57:11 | 1877365 |
57 | 45.58 | ISE | 15:57:11 | 1877363 |
185 | 45.57 | ISE | 15:57:16 | 1877466 |
74 | 45.57 | ISE | 15:57:16 | 1877464 |
116 | 45.57 | ISE | 15:57:16 | 1877462 |
42 | 45.55 | ISE | 15:57:56 | 1878380 |
73 | 45.55 | ISE | 15:58:02 | 1878536 |
206 | 45.55 | ISE | 15:58:16 | 1878809 |
109 | 45.58 | ISE | 15:59:16 | 1880156 |
19 | 45.58 | ISE | 15:59:19 | 1880230 |
182 | 45.58 | ISE | 15:59:19 | 1880228 |
182 | 45.58 | ISE | 15:59:19 | 1880226 |
287 | 45.58 | ISE | 15:59:19 | 1880214 |
150 | 45.56 | ISE | 15:59:45 | 1881374 |
164 | 45.56 | ISE | 15:59:45 | 1881376 |
64 | 45.56 | ISE | 15:59:45 | 1881378 |
36 | 45.54 | ISE | 16:00:03 | 1882549 |
45 | 45.59 | ISE | 16:00:31 | 1884634 |
272 | 45.59 | ISE | 16:00:31 | 1884632 |
182 | 45.59 | ISE | 16:00:31 | 1884630 |
182 | 45.59 | ISE | 16:00:31 | 1884628 |
182 | 45.59 | ISE | 16:00:31 | 1884626 |
150 | 45.57 | ISE | 16:02:02 | 1887793 |
182 | 45.57 | ISE | 16:02:02 | 1887791 |
231 | 45.57 | ISE | 16:02:02 | 1887789 |
150 | 45.57 | ISE | 16:02:02 | 1887787 |
161 | 45.56 | ISE | 16:02:31 | 1888714 |
178 | 45.56 | ISE | 16:02:31 | 1888712 |
182 | 45.56 | ISE | 16:03:12 | 1889690 |
137 | 45.55 | ISE | 16:03:13 | 1889728 |
208 | 45.55 | ISE | 16:03:14 | 1889730 |
20 | 45.55 | ISE | 16:03:15 | 1889756 |
182 | 45.54 | ISE | 16:04:16 | 1891460 |
182 | 45.54 | ISE | 16:04:16 | 1891458 |
150 | 45.54 | ISE | 16:04:16 | 1891456 |
347 | 45.53 | ISE | 16:04:27 | 1892042 |
134 | 45.51 | ISE | 16:05:17 | 1893547 |
76 | 45.52 | ISE | 16:05:40 | 1894310 |
150 | 45.52 | ISE | 16:05:40 | 1894308 |
178 | 45.52 | ISE | 16:05:40 | 1894306 |
81 | 45.53 | ISE | 16:06:41 | 1895717 |
182 | 45.53 | ISE | 16:06:41 | 1895719 |
146 | 45.53 | ISE | 16:06:41 | 1895721 |
76 | 45.52 | ISE | 16:07:14 | 1896526 |
182 | 45.52 | ISE | 16:07:14 | 1896524 |
182 | 45.52 | ISE | 16:07:14 | 1896522 |
182 | 45.52 | ISE | 16:07:14 | 1896520 |
139 | 45.52 | ISE | 16:07:14 | 1896518 |
231 | 45.52 | ISE | 16:07:14 | 1896516 |
182 | 45.51 | ISE | 16:08:38 | 1898853 |
68 | 45.51 | ISE | 16:08:46 | 1899208 |
182 | 45.51 | ISE | 16:08:46 | 1899206 |
150 | 45.51 | ISE | 16:08:46 | 1899204 |
74 | 45.50 | ISE | 16:08:47 | 1899245 |
222 | 45.51 | ISE | 16:09:24 | 1900805 |
179 | 45.51 | ISE | 16:09:24 | 1900803 |
69 | 45.52 | ISE | 16:09:56 | 1901575 |
182 | 45.52 | ISE | 16:09:56 | 1901573 |
182 | 45.52 | ISE | 16:09:56 | 1901571 |
182 | 45.52 | ISE | 16:09:56 | 1901569 |
63 | 45.51 | ISE | 16:10:10 | 1901961 |
323 | 45.51 | ISE | 16:10:10 | 1901959 |
400 | 45.50 | ISE | 16:10:29 | 1902549 |
412 | 45.48 | ISE | 16:11:36 | 1904434 |
290 | 45.47 | ISE | 16:11:38 | 1904517 |
73 | 45.47 | ISE | 16:11:38 | 1904515 |
57 | 45.50 | ISE | 16:13:06 | 1907472 |
182 | 45.50 | ISE | 16:13:06 | 1907470 |
150 | 45.50 | ISE | 16:13:06 | 1907468 |
207 | 45.49 | ISE | 16:13:06 | 1907464 |
135 | 45.49 | ISE | 16:13:06 | 1907466 |
179 | 45.49 | ISE | 16:13:06 | 1907462 |
214 | 45.49 | ISE | 16:13:06 | 1907460 |
21 | 45.49 | ISE | 16:14:20 | 1909807 |
62 | 45.50 | ISE | 16:14:27 | 1910014 |
153 | 45.50 | ISE | 16:14:27 | 1910012 |
68 | 45.50 | ISE | 16:14:27 | 1910010 |
67 | 45.50 | ISE | 16:14:27 | 1910008 |
19 | 45.50 | ISE | 16:14:27 | 1910006 |
38 | 45.50 | ISE | 16:14:41 | 1910336 |
74 | 45.50 | ISE | 16:14:41 | 1910334 |
188 | 45.50 | ISE | 16:14:41 | 1910340 |
150 | 45.50 | ISE | 16:14:41 | 1910338 |
182 | 45.50 | ISE | 16:14:41 | 1910342 |
13 | 45.49 | ISE | 16:15:02 | 1911015 |
182 | 45.49 | ISE | 16:15:02 | 1911013 |
182 | 45.49 | ISE | 16:15:02 | 1911011 |
350 | 45.49 | ISE | 16:15:02 | 1910999 |
166 | 45.48 | ISE | 16:15:03 | 1911124 |
205 | 45.48 | ISE | 16:15:03 | 1911087 |
353 | 45.52 | ISE | 16:15:36 | 1912257 |
371 | 45.52 | ISE | 16:15:39 | 1912343 |
63 | 45.52 | ISE | 16:15:42 | 1912534 |
15 | 45.52 | ISE | 16:15:42 | 1912532 |
81 | 45.52 | ISE | 16:16:02 | 1913122 |
182 | 45.52 | ISE | 16:16:02 | 1913120 |
55 | 45.52 | ISE | 16:16:02 | 1913118 |
45 | 45.52 | ISE | 16:16:02 | 1913116 |
182 | 45.52 | ISE | 16:16:02 | 1913112 |
182 | 45.52 | ISE | 16:16:02 | 1913110 |
6 | 45.52 | ISE | 16:16:02 | 1913114 |
32 | 45.52 | ISE | 16:16:02 | 1913108 |
11 | 45.51 | ISE | 16:16:16 | 1913694 |
182 | 45.51 | ISE | 16:16:16 | 1913692 |
182 | 45.51 | ISE | 16:16:16 | 1913690 |
170 | 45.51 | ISE | 16:16:31 | 1914212 |
171 | 45.51 | ISE | 16:16:31 | 1914210 |
54 | 45.51 | ISE | 16:17:00 | 1915328 |
17 | 45.51 | ISE | 16:17:00 | 1915322 |
150 | 45.51 | ISE | 16:17:04 | 1915471 |
201 | 45.51 | ISE | 16:17:04 | 1915473 |
154 | 45.51 | ISE | 16:17:30 | 1916323 |