21st April 2023 |
|||||||
|
|
|
|
|
|
||
CRH plc Transaction in Own Shares |
|
|
|||||
|
|
|
|
|
|
||
CRH plc ('CRH') announces that on 20th 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: |
214,906 |
70,931 |
|
|
|||
Highest price paid per share: |
€45.5800 |
GBp 4,018.0000 |
|
|
|||
Lowest price paid per share: |
€44.8400 |
GBp 3,951.0000 |
|
|
|||
Volume weighted average price paid: |
€45.1777 |
GBp 3,981.9365 |
|
|
|||
|
|
|
|
|
|
|
|
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 12,739,293 of its ordinary shares in treasury which represents 1.694% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,401,045 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 20th 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: |
20/04/2023 |
|
|
||
|
|
|
|
|
|
Aggregated Information |
|||||
|
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||
Euronext Dublin (XMSM) |
EUR |
45.1777 |
214,906 |
||
London Stock Exchange (XLON) |
GBp |
3,981.9365 |
70,931 |
||
|
|
|
|
|
|
London Stock Exchange |
|||||
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
37 |
4,000 |
LSE |
08:02:40 |
1382024 |
|
253 |
4,000 |
LSE |
08:02:40 |
1382022 |
|
241 |
3,998 |
LSE |
08:02:41 |
1382055 |
|
118 |
3,997 |
LSE |
08:03:58 |
1383972 |
|
136 |
3,997 |
LSE |
08:03:58 |
1383970 |
|
45 |
3,994 |
LSE |
08:03:59 |
1383995 |
|
200 |
3,994 |
LSE |
08:03:59 |
1383993 |
|
270 |
4,002 |
LSE |
08:06:19 |
1387497 |
|
90 |
4,000 |
LSE |
08:07:20 |
1389239 |
|
190 |
4,000 |
LSE |
08:07:20 |
1389237 |
|
267 |
4,009 |
LSE |
08:10:10 |
1393358 |
|
92 |
4,006 |
LSE |
08:10:26 |
1393927 |
|
200 |
4,006 |
LSE |
08:10:26 |
1393925 |
|
9 |
4,009 |
LSE |
08:12:04 |
1396898 |
|
246 |
4,009 |
LSE |
08:12:04 |
1396896 |
|
252 |
4,010 |
LSE |
08:12:42 |
1397712 |
|
261 |
4,011 |
LSE |
08:13:47 |
1399019 |
|
270 |
4,009 |
LSE |
08:14:49 |
1400596 |
|
265 |
4,012 |
LSE |
08:19:57 |
1408626 |
|
87 |
4,010 |
LSE |
08:22:03 |
1411666 |
|
111 |
4,010 |
LSE |
08:22:03 |
1411661 |
|
87 |
4,010 |
LSE |
08:22:03 |
1411659 |
|
100 |
4,017 |
LSE |
08:25:30 |
1416631 |
|
139 |
4,017 |
LSE |
08:25:30 |
1416629 |
|
265 |
4,010 |
LSE |
08:29:15 |
1421643 |
|
247 |
4,018 |
LSE |
08:35:02 |
1432240 |
|
245 |
4,015 |
LSE |
08:37:11 |
1436082 |
|
268 |
4,013 |
LSE |
08:38:25 |
1438048 |
|
257 |
4,010 |
LSE |
08:43:03 |
1445483 |
|
115 |
4,009 |
LSE |
08:46:00 |
1450277 |
|
150 |
4,009 |
LSE |
08:46:00 |
1450275 |
|
261 |
4,018 |
LSE |
08:50:26 |
1456923 |
|
54 |
4,018 |
LSE |
08:50:31 |
1457061 |
|
136 |
4,017 |
LSE |
08:50:31 |
1457057 |
|
123 |
4,017 |
LSE |
08:50:31 |
1457059 |
|
152 |
4,016 |
LSE |
08:53:33 |
1461817 |
|
287 |
4,017 |
LSE |
08:54:50 |
1463588 |
|
250 |
4,015 |
LSE |
09:00:46 |
1473345 |
|
106 |
4,007 |
LSE |
09:05:02 |
1478463 |
|
150 |
4,007 |
LSE |
09:05:02 |
1478461 |
|
131 |
4,004 |
LSE |
09:13:04 |
1489253 |
|
135 |
4,004 |
LSE |
09:13:04 |
1489251 |
|
185 |
4,012 |
LSE |
09:19:31 |
1497611 |
|
51 |
4,012 |
LSE |
09:19:31 |
1497609 |
|
98 |
4,012 |
LSE |
09:19:31 |
1497607 |
|
129 |
4,012 |
LSE |
09:19:31 |
1497605 |
|
32 |
4,012 |
LSE |
09:19:31 |
1497603 |
|
96 |
4,008 |
LSE |
09:20:06 |
1498552 |
|
49 |
4,008 |
LSE |
09:20:06 |
1498556 |
|
97 |
4,008 |
LSE |
09:20:06 |
1498554 |
|
356 |
4,008 |
LSE |
09:21:40 |
1500193 |
|
91 |
4,008 |
LSE |
09:21:40 |
1500188 |
|
149 |
4,008 |
LSE |
09:21:40 |
1500186 |
|
235 |
4,003 |
LSE |
09:22:21 |
1500846 |
|
257 |
4,003 |
LSE |
09:23:01 |
1501562 |
|
159 |
4,007 |
LSE |
09:26:42 |
1505584 |
|
103 |
4,007 |
LSE |
09:26:42 |
1505582 |
|
149 |
4,004 |
LSE |
09:28:49 |
1509086 |
|
78 |
4,004 |
LSE |
09:29:05 |
1509444 |
|
21 |
4,004 |
LSE |
09:29:05 |
1509442 |
|
37 |
4,003 |
LSE |
09:30:53 |
1511687 |
|
150 |
4,003 |
LSE |
09:30:53 |
1511685 |
|
48 |
4,003 |
LSE |
09:30:53 |
1511683 |
|
111 |
4,001 |
LSE |
09:34:11 |
1515341 |
|
56 |
4,001 |
LSE |
09:34:11 |
1515339 |
|
95 |
4,001 |
LSE |
09:34:11 |
1515337 |
|
94 |
3,995 |
LSE |
09:36:28 |
1517887 |
|
94 |
3,995 |
LSE |
09:36:28 |
1517885 |
|
83 |
3,995 |
LSE |
09:36:28 |
1517883 |
|
400 |
3,994 |
LSE |
09:37:25 |
1519169 |
|
288 |
3,996 |
LSE |
09:39:16 |
1521451 |
|
235 |
3,998 |
LSE |
09:40:10 |
1522450 |
|
53 |
4,001 |
LSE |
09:43:46 |
1526892 |
|
50 |
4,001 |
LSE |
09:43:46 |
1526890 |
|
96 |
4,001 |
LSE |
09:43:46 |
1526888 |
|
97 |
4,001 |
LSE |
09:43:46 |
1526886 |
|
35 |
3,998 |
LSE |
09:45:39 |
1529422 |
|
59 |
3,998 |
LSE |
09:45:39 |
1529420 |
|
191 |
3,998 |
LSE |
09:45:39 |
1529418 |
|
365 |
4,001 |
LSE |
09:51:07 |
1536579 |
|
244 |
4,002 |
LSE |
09:54:25 |
1540061 |
|
400 |
4,004 |
LSE |
09:55:06 |
1540777 |
|
50 |
4,004 |
LSE |
09:55:06 |
1540770 |
|
83 |
4,002 |
LSE |
09:55:17 |
1541116 |
|
96 |
4,002 |
LSE |
09:55:17 |
1541114 |
|
97 |
4,002 |
LSE |
09:55:17 |
1541110 |
|
260 |
4,002 |
LSE |
09:55:17 |
1541108 |
|
68 |
4,001 |
LSE |
09:55:20 |
1541173 |
|
54 |
4,001 |
LSE |
09:55:20 |
1541171 |
|
134 |
4,001 |
LSE |
09:55:20 |
1541167 |
|
301 |
4,004 |
LSE |
09:56:03 |
1542104 |
|
37 |
4,005 |
LSE |
09:56:03 |
1542096 |
|
90 |
4,005 |
LSE |
09:56:03 |
1542094 |
|
138 |
4,005 |
LSE |
09:56:03 |
1542092 |
|
15 |
4,008 |
LSE |
09:56:53 |
1543246 |
|
259 |
4,008 |
LSE |
09:56:53 |
1543242 |
|
45 |
4,008 |
LSE |
09:58:31 |
1545130 |
|
97 |
4,008 |
LSE |
09:58:31 |
1545128 |
|
63 |
4,008 |
LSE |
09:58:31 |
1545132 |
|
102 |
4,008 |
LSE |
09:58:31 |
1545126 |
|
150 |
4,008 |
LSE |
09:58:31 |
1545124 |
|
33 |
4,008 |
LSE |
09:58:31 |
1545122 |
|
26 |
4,008 |
LSE |
09:58:48 |
1545480 |
|
259 |
4,008 |
LSE |
09:58:48 |
1545478 |
|
56 |
4,002 |
LSE |
10:06:01 |
1554107 |
|
36 |
4,002 |
LSE |
10:06:12 |
1554394 |
|
150 |
4,002 |
LSE |
10:06:12 |
1554392 |
|
147 |
4,006 |
LSE |
10:16:05 |
1566214 |
|
92 |
4,006 |
LSE |
10:16:05 |
1566212 |
|
254 |
4,001 |
LSE |
10:17:11 |
1567344 |
|
398 |
3,999 |
LSE |
10:20:02 |
1570448 |
|
59 |
4,000 |
LSE |
10:24:37 |
1575941 |
|
83 |
4,000 |
LSE |
10:24:37 |
1575939 |
|
91 |
4,000 |
LSE |
10:24:37 |
1575937 |
|
51 |
4,000 |
LSE |
10:24:37 |
1575935 |
|
108 |
3,998 |
LSE |
10:30:29 |
1583230 |
|
137 |
3,998 |
LSE |
10:30:29 |
1583228 |
|
109 |
4,004 |
LSE |
10:39:07 |
1593365 |
|
150 |
4,004 |
LSE |
10:39:07 |
1593363 |
|
13 |
4,003 |
LSE |
10:39:33 |
1593947 |
|
50 |
4,003 |
LSE |
10:39:37 |
1594022 |
|
12 |
4,003 |
LSE |
10:39:37 |
1594020 |
|
50 |
4,003 |
LSE |
10:39:37 |
1594018 |
|
82 |
4,003 |
LSE |
10:39:41 |
1594134 |
|
38 |
4,003 |
LSE |
10:39:41 |
1594132 |
|
50 |
4,002 |
LSE |
10:48:10 |
1601484 |
|
50 |
4,002 |
LSE |
10:48:10 |
1601482 |
|
50 |
4,002 |
LSE |
10:48:10 |
1601480 |
|
14 |
4,002 |
LSE |
10:48:10 |
1601478 |
|
74 |
4,002 |
LSE |
10:48:14 |
1601513 |
|
77 |
3,999 |
LSE |
10:53:55 |
1607152 |
|
109 |
3,999 |
LSE |
10:53:55 |
1607148 |
|
84 |
3,999 |
LSE |
10:53:55 |
1607150 |
|
262 |
4,000 |
LSE |
11:00:00 |
1613909 |
|
8 |
4,000 |
LSE |
11:09:50 |
1620479 |
|
188 |
4,000 |
LSE |
11:09:54 |
1620536 |
|
88 |
4,000 |
LSE |
11:09:54 |
1620534 |
|
72 |
3,995 |
LSE |
11:21:52 |
1629073 |
|
82 |
3,995 |
LSE |
11:21:52 |
1629071 |
|
82 |
3,995 |
LSE |
11:21:52 |
1629069 |
|
136 |
3,994 |
LSE |
11:21:52 |
1629067 |
|
150 |
3,994 |
LSE |
11:21:52 |
1629065 |
|
166 |
3,998 |
LSE |
11:42:57 |
1642838 |
|
112 |
3,998 |
LSE |
11:42:57 |
1642836 |
|
101 |
3,996 |
LSE |
11:49:03 |
1646440 |
|
177 |
3,996 |
LSE |
11:49:03 |
1646438 |
|
12 |
3,993 |
LSE |
11:52:24 |
1648562 |
|
143 |
3,993 |
LSE |
11:52:24 |
1648560 |
|
111 |
3,993 |
LSE |
11:52:24 |
1648558 |
|
150 |
3,993 |
LSE |
12:00:20 |
1653499 |
|
101 |
3,993 |
LSE |
12:00:20 |
1653497 |
|
2 |
3,993 |
LSE |
12:00:20 |
1653501 |
|
400 |
3,994 |
LSE |
12:04:57 |
1657325 |
|
50 |
3,994 |
LSE |
12:04:57 |
1657323 |
|
119 |
3,993 |
LSE |
12:12:26 |
1661829 |
|
129 |
3,993 |
LSE |
12:12:26 |
1661827 |
|
244 |
3,989 |
LSE |
12:13:59 |
1662590 |
|
268 |
3,988 |
LSE |
12:24:08 |
1668889 |
|
291 |
3,989 |
LSE |
12:30:10 |
1672583 |
|
100 |
3,987 |
LSE |
12:36:12 |
1676772 |
|
51 |
3,987 |
LSE |
12:36:12 |
1676770 |
|
150 |
3,987 |
LSE |
12:36:12 |
1676768 |
|
90 |
3,987 |
LSE |
12:36:12 |
1676766 |
|
61 |
3,989 |
LSE |
12:42:24 |
1680661 |
|
245 |
3,990 |
LSE |
12:46:28 |
1683523 |
|
23 |
3,990 |
LSE |
12:46:28 |
1683518 |
|
290 |
3,990 |
LSE |
12:46:28 |
1683515 |
|
81 |
3,990 |
LSE |
12:47:00 |
1683913 |
|
150 |
3,990 |
LSE |
12:47:00 |
1683911 |
|
6 |
3,990 |
LSE |
12:47:00 |
1683909 |
|
291 |
3,985 |
LSE |
12:47:06 |
1684039 |
|
50 |
3,985 |
LSE |
12:52:27 |
1687660 |
|
78 |
3,985 |
LSE |
12:52:27 |
1687658 |
|
237 |
3,983 |
LSE |
12:53:49 |
1688634 |
|
55 |
3,979 |
LSE |
12:58:05 |
1691369 |
|
48 |
3,979 |
LSE |
12:58:05 |
1691367 |
|
83 |
3,979 |
LSE |
12:58:05 |
1691365 |
|
83 |
3,979 |
LSE |
12:58:05 |
1691363 |
|
264 |
3,978 |
LSE |
12:58:05 |
1691361 |
|
8 |
3,978 |
LSE |
12:58:05 |
1691359 |
|
46 |
3,971 |
LSE |
13:02:50 |
1695273 |
|
30 |
3,971 |
LSE |
13:02:50 |
1695277 |
|
200 |
3,971 |
LSE |
13:02:50 |
1695275 |
|
52 |
3,967 |
LSE |
13:06:51 |
1698387 |
|
269 |
3,965 |
LSE |
13:09:31 |
1700573 |
|
53 |
3,964 |
LSE |
13:11:52 |
1702059 |
|
69 |
3,964 |
LSE |
13:11:52 |
1702057 |
|
150 |
3,964 |
LSE |
13:11:52 |
1702055 |
|
54 |
3,964 |
LSE |
13:11:52 |
1702053 |
|
83 |
3,965 |
LSE |
13:12:40 |
1702669 |
|
53 |
3,965 |
LSE |
13:12:40 |
1702665 |
|
83 |
3,965 |
LSE |
13:12:40 |
1702667 |
|
62 |
3,964 |
LSE |
13:12:41 |
1702677 |
|
9 |
3,964 |
LSE |
13:13:00 |
1702889 |
|
45 |
3,964 |
LSE |
13:13:00 |
1702885 |
|
43 |
3,964 |
LSE |
13:13:00 |
1702883 |
|
93 |
3,964 |
LSE |
13:13:00 |
1702881 |
|
73 |
3,964 |
LSE |
13:14:47 |
1704191 |
|
178 |
3,964 |
LSE |
13:14:47 |
1704189 |
|
39 |
3,965 |
LSE |
13:18:29 |
1707060 |
|
187 |
3,965 |
LSE |
13:18:29 |
1707056 |
|
33 |
3,965 |
LSE |
13:18:29 |
1707058 |
|
243 |
3,968 |
LSE |
13:26:15 |
1714088 |
|
41 |
3,966 |
LSE |
13:29:33 |
1716532 |
|
259 |
3,967 |
LSE |
13:29:33 |
1716530 |
|
58 |
3,965 |
LSE |
13:30:49 |
1718683 |
|
200 |
3,965 |
LSE |
13:30:49 |
1718681 |
|
17 |
3,965 |
LSE |
13:30:49 |
1718675 |
|
90 |
3,964 |
LSE |
13:31:59 |
1719553 |
|
53 |
3,964 |
LSE |
13:31:59 |
1719551 |
|
106 |
3,964 |
LSE |
13:32:05 |
1719713 |
|
133 |
3,963 |
LSE |
13:32:44 |
1720565 |
|
150 |
3,963 |
LSE |
13:32:44 |
1720563 |
|
238 |
3,961 |
LSE |
13:33:31 |
1721342 |
|
287 |
3,960 |
LSE |
13:36:49 |
1724179 |
|
265 |
3,956 |
LSE |
13:39:41 |
1726583 |
|
281 |
3,958 |
LSE |
13:42:07 |
1728498 |
|
177 |
3,965 |
LSE |
13:47:06 |
1732546 |
|
115 |
3,965 |
LSE |
13:47:06 |
1732544 |
|
220 |
3,964 |
LSE |
13:47:28 |
1732867 |
|
48 |
3,964 |
LSE |
13:47:28 |
1732863 |
|
258 |
3,964 |
LSE |
13:47:28 |
1732861 |
|
62 |
3,964 |
LSE |
13:47:28 |
1732859 |
|
144 |
3,967 |
LSE |
13:50:16 |
1735197 |
|
49 |
3,967 |
LSE |
13:50:16 |
1735195 |
|
238 |
3,967 |
LSE |
13:51:32 |
1736269 |
|
285 |
3,964 |
LSE |
13:54:37 |
1738705 |
|
281 |
3,963 |
LSE |
13:59:05 |
1742475 |
|
265 |
3,962 |
LSE |
14:01:06 |
1744385 |
|
98 |
3,963 |
LSE |
14:03:36 |
1746388 |
|
45 |
3,963 |
LSE |
14:03:36 |
1746386 |
|
38 |
3,962 |
LSE |
14:03:36 |
1746384 |
|
49 |
3,959 |
LSE |
14:06:23 |
1748780 |
|
150 |
3,959 |
LSE |
14:06:50 |
1749375 |
|
66 |
3,959 |
LSE |
14:06:50 |
1749377 |
|
137 |
3,955 |
LSE |
14:10:03 |
1752844 |
|
129 |
3,955 |
LSE |
14:10:03 |
1752842 |
|
10 |
3,956 |
LSE |
14:11:59 |
1754694 |
|
300 |
3,956 |
LSE |
14:11:59 |
1754692 |
|
67 |
3,956 |
LSE |
14:11:59 |
1754690 |
|
38 |
3,956 |
LSE |
14:12:08 |
1754821 |
|
100 |
3,956 |
LSE |
14:12:08 |
1754819 |
|
87 |
3,956 |
LSE |
14:12:08 |
1754817 |
|
47 |
3,956 |
LSE |
14:12:08 |
1754815 |
|
277 |
3,957 |
LSE |
14:13:45 |
1756157 |
|
149 |
3,956 |
LSE |
14:13:47 |
1756185 |
|
257 |
3,957 |
LSE |
14:17:23 |
1759428 |
|
36 |
3,957 |
LSE |
14:17:23 |
1759426 |
|
240 |
3,958 |
LSE |
14:17:23 |
1759419 |
|
48 |
3,957 |
LSE |
14:18:12 |
1760144 |
|
46 |
3,957 |
LSE |
14:18:16 |
1760285 |
|
54 |
3,957 |
LSE |
14:18:16 |
1760283 |
|
83 |
3,957 |
LSE |
14:18:16 |
1760287 |
|
248 |
3,957 |
LSE |
14:20:00 |
1762253 |
|
105 |
3,956 |
LSE |
14:22:01 |
1764280 |
|
151 |
3,956 |
LSE |
14:22:01 |
1764278 |
|
102 |
3,957 |
LSE |
14:22:01 |
1764264 |
|
181 |
3,957 |
LSE |
14:22:01 |
1764262 |
|
54 |
3,954 |
LSE |
14:27:36 |
1770009 |
|
52 |
3,954 |
LSE |
14:27:36 |
1770007 |
|
98 |
3,954 |
LSE |
14:27:36 |
1770005 |
|
83 |
3,954 |
LSE |
14:27:36 |
1770003 |
|
83 |
3,954 |
LSE |
14:27:36 |
1770001 |
|
111 |
3,953 |
LSE |
14:27:36 |
1769999 |
|
197 |
3,951 |
LSE |
14:29:20 |
1772102 |
|
63 |
3,951 |
LSE |
14:29:20 |
1772100 |
|
82 |
3,955 |
LSE |
14:31:04 |
1777661 |
|
82 |
3,955 |
LSE |
14:31:04 |
1777659 |
|
48 |
3,955 |
LSE |
14:31:04 |
1777657 |
|
47 |
3,955 |
LSE |
14:31:15 |
1778011 |
|
82 |
3,955 |
LSE |
14:31:15 |
1778009 |
|
82 |
3,955 |
LSE |
14:31:15 |
1778007 |
|
49 |
3,955 |
LSE |
14:31:15 |
1778005 |
|
82 |
3,955 |
LSE |
14:31:32 |
1778413 |
|
82 |
3,955 |
LSE |
14:31:32 |
1778411 |
|
121 |
3,954 |
LSE |
14:32:40 |
1780353 |
|
82 |
3,954 |
LSE |
14:32:40 |
1780351 |
|
82 |
3,954 |
LSE |
14:32:40 |
1780349 |
|
269 |
3,954 |
LSE |
14:32:40 |
1780335 |
|
271 |
3,964 |
LSE |
14:35:30 |
1785185 |
|
46 |
3,963 |
LSE |
14:35:31 |
1785205 |
|
59 |
3,963 |
LSE |
14:35:31 |
1785203 |
|
249 |
3,963 |
LSE |
14:35:31 |
1785201 |
|
82 |
3,963 |
LSE |
14:35:35 |
1785342 |
|
54 |
3,963 |
LSE |
14:35:35 |
1785344 |
|
77 |
3,964 |
LSE |
14:36:23 |
1786668 |
|
82 |
3,964 |
LSE |
14:36:23 |
1786650 |
|
373 |
3,964 |
LSE |
14:36:23 |
1786645 |
|
149 |
3,965 |
LSE |
14:36:23 |
1786639 |
|
269 |
3,965 |
LSE |
14:36:23 |
1786637 |
|
140 |
3,965 |
LSE |
14:36:23 |
1786635 |
|
180 |
3,964 |
LSE |
14:36:45 |
1787444 |
|
113 |
3,964 |
LSE |
14:36:45 |
1787442 |
|
238 |
3,964 |
LSE |
14:37:05 |
1787985 |
|
54 |
3,965 |
LSE |
14:37:45 |
1788948 |
|
48 |
3,965 |
LSE |
14:37:45 |
1788945 |
|
82 |
3,965 |
LSE |
14:37:45 |
1788943 |
|
82 |
3,965 |
LSE |
14:37:45 |
1788941 |
|
46 |
3,965 |
LSE |
14:37:45 |
1788950 |
|
230 |
3,963 |
LSE |
14:39:31 |
1791715 |
|
51 |
3,963 |
LSE |
14:39:31 |
1791708 |
|
101 |
3,963 |
LSE |
14:39:44 |
1792132 |
|
82 |
3,963 |
LSE |
14:39:44 |
1792130 |
|
82 |
3,963 |
LSE |
14:39:44 |
1792128 |
|
45 |
3,963 |
LSE |
14:39:44 |
1792126 |
|
63 |
3,967 |
LSE |
14:43:46 |
1797947 |
|
82 |
3,967 |
LSE |
14:43:46 |
1797945 |
|
162 |
3,967 |
LSE |
14:43:46 |
1797943 |
|
200 |
3,967 |
LSE |
14:43:46 |
1797941 |
|
70 |
3,967 |
LSE |
14:44:02 |
1798240 |
|
70 |
3,967 |
LSE |
14:44:02 |
1798238 |
|
82 |
3,967 |
LSE |
14:44:07 |
1798455 |
|
72 |
3,967 |
LSE |
14:44:07 |
1798453 |
|
59 |
3,969 |
LSE |
14:45:09 |
1799885 |
|
50 |
3,969 |
LSE |
14:45:09 |
1799883 |
|
94 |
3,969 |
LSE |
14:45:09 |
1799879 |
|
8 |
3,969 |
LSE |
14:45:09 |
1799881 |
|
150 |
3,969 |
LSE |
14:45:09 |
1799877 |
|
82 |
3,969 |
LSE |
14:45:09 |
1799875 |
|
9 |
3,968 |
LSE |
14:46:26 |
1802063 |
|
82 |
3,968 |
LSE |
14:46:26 |
1802061 |
|
760 |
3,968 |
LSE |
14:46:26 |
1802059 |
|
91 |
3,968 |
LSE |
14:46:26 |
1802057 |
|
189 |
3,968 |
LSE |
14:46:26 |
1802055 |
|
384 |
3,968 |
LSE |
14:48:36 |
1805915 |
|
120 |
3,968 |
LSE |
14:48:36 |
1805913 |
|
1 |
3,967 |
LSE |
14:48:36 |
1805911 |
|
251 |
3,969 |
LSE |
14:50:10 |
1809421 |
|
102 |
3,969 |
LSE |
14:51:31 |
1811479 |
|
103 |
3,969 |
LSE |
14:51:31 |
1811477 |
|
39 |
3,969 |
LSE |
14:51:31 |
1811485 |
|
46 |
3,969 |
LSE |
14:51:31 |
1811481 |
|
114 |
3,969 |
LSE |
14:51:31 |
1811483 |
|
48 |
3,969 |
LSE |
14:51:31 |
1811475 |
|
187 |
3,969 |
LSE |
14:51:31 |
1811473 |
|
257 |
3,971 |
LSE |
14:53:28 |
1814258 |
|
53 |
3,971 |
LSE |
14:54:15 |
1815529 |
|
70 |
3,971 |
LSE |
14:54:15 |
1815527 |
|
53 |
3,971 |
LSE |
14:54:15 |
1815525 |
|
102 |
3,971 |
LSE |
14:54:15 |
1815523 |
|
103 |
3,971 |
LSE |
14:54:15 |
1815521 |
|
154 |
3,971 |
LSE |
14:54:15 |
1815519 |
|
114 |
3,971 |
LSE |
14:54:15 |
1815517 |
|
12 |
3,971 |
LSE |
14:54:15 |
1815515 |
|
123 |
3,974 |
LSE |
14:54:52 |
1816570 |
|
533 |
3,974 |
LSE |
14:54:52 |
1816566 |
|
39 |
3,974 |
LSE |
14:54:52 |
1816568 |
|
103 |
3,974 |
LSE |
14:54:52 |
1816574 |
|
102 |
3,974 |
LSE |
14:54:52 |
1816572 |
|
46 |
3,974 |
LSE |
14:54:52 |
1816576 |
|
121 |
3,974 |
LSE |
14:54:52 |
1816578 |
|
194 |
3,971 |
LSE |
14:55:28 |
1817744 |
|
103 |
3,971 |
LSE |
14:56:01 |
1818641 |
|
54 |
3,971 |
LSE |
14:56:01 |
1818639 |
|
12 |
3,971 |
LSE |
14:56:01 |
1818637 |
|
35 |
3,971 |
LSE |
14:56:01 |
1818635 |
|
265 |
3,969 |
LSE |
14:56:43 |
1819896 |
|
1,215 |
3,970 |
LSE |
14:56:51 |
1820122 |
|
317 |
3,969 |
LSE |
14:57:40 |
1821401 |
|
1 |
3,973 |
LSE |
14:59:38 |
1824203 |
|
111 |
3,974 |
LSE |
14:59:40 |
1824284 |
|
657 |
3,974 |
LSE |
14:59:40 |
1824282 |
|
291 |
3,974 |
LSE |
14:59:59 |
1825095 |
|
159 |
3,973 |
LSE |
15:00:00 |
1825394 |
|
65 |
3,973 |
LSE |
15:00:00 |
1825392 |
|
54 |
3,973 |
LSE |
15:00:00 |
1825390 |
|
135 |
3,973 |
LSE |
15:00:00 |
1825384 |
|
65 |
3,973 |
LSE |
15:00:00 |
1825380 |
|
53 |
3,973 |
LSE |
15:00:00 |
1825382 |
|
96 |
3,973 |
LSE |
15:00:00 |
1825372 |
|
154 |
3,973 |
LSE |
15:00:00 |
1825370 |
|
3 |
3,974 |
LSE |
15:01:24 |
1829563 |
|
2 |
3,974 |
LSE |
15:01:24 |
1829561 |
|
13 |
3,974 |
LSE |
15:01:24 |
1829557 |
|
190 |
3,974 |
LSE |
15:01:24 |
1829555 |
|
260 |
3,974 |
LSE |
15:01:25 |
1829592 |
|
41 |
3,974 |
LSE |
15:01:25 |
1829590 |
|
255 |
3,973 |
LSE |
15:02:04 |
1830943 |
|
273 |
3,972 |
LSE |
15:02:07 |
1831148 |
|
46 |
3,973 |
LSE |
15:02:42 |
1832380 |
|
400 |
3,973 |
LSE |
15:02:42 |
1832378 |
|
117 |
3,973 |
LSE |
15:03:43 |
1834572 |
|
1 |
3,973 |
LSE |
15:03:43 |
1834570 |
|
1 |
3,973 |
LSE |
15:03:43 |
1834568 |
|
167 |
3,973 |
LSE |
15:03:43 |
1834566 |
|
113 |
3,972 |
LSE |
15:04:06 |
1835177 |
|
135 |
3,972 |
LSE |
15:04:06 |
1835175 |
|
25 |
3,966 |
LSE |
15:05:03 |
1836540 |
|
190 |
3,967 |
LSE |
15:05:03 |
1836538 |
|
75 |
3,967 |
LSE |
15:05:03 |
1836536 |
|
103 |
3,972 |
LSE |
15:06:22 |
1839299 |
|
76 |
3,972 |
LSE |
15:06:22 |
1839297 |
|
48 |
3,972 |
LSE |
15:06:22 |
1839295 |
|
102 |
3,972 |
LSE |
15:06:22 |
1839293 |
|
289 |
3,972 |
LSE |
15:06:22 |
1839291 |
|
116 |
3,972 |
LSE |
15:06:52 |
1839988 |
|
150 |
3,972 |
LSE |
15:06:52 |
1839986 |
|
838 |
3,972 |
LSE |
15:07:52 |
1841958 |
|
103 |
3,972 |
LSE |
15:07:52 |
1841956 |
|
50 |
3,970 |
LSE |
15:09:16 |
1844316 |
|
213 |
3,970 |
LSE |
15:09:16 |
1844320 |
|
50 |
3,970 |
LSE |
15:09:16 |
1844318 |
|
97 |
3,970 |
LSE |
15:09:16 |
1844314 |
|
74 |
3,971 |
LSE |
15:09:33 |
1845090 |
|
128 |
3,971 |
LSE |
15:09:33 |
1845088 |
|
129 |
3,971 |
LSE |
15:09:33 |
1845086 |
|
48 |
3,971 |
LSE |
15:09:33 |
1845084 |
|
52 |
3,971 |
LSE |
15:10:57 |
1847517 |
|
128 |
3,971 |
LSE |
15:10:57 |
1847515 |
|
129 |
3,971 |
LSE |
15:10:57 |
1847513 |
|
54 |
3,971 |
LSE |
15:10:57 |
1847511 |
|
236 |
3,970 |
LSE |
15:12:03 |
1849381 |
|
128 |
3,971 |
LSE |
15:12:03 |
1849361 |
|
148 |
3,971 |
LSE |
15:12:03 |
1849359 |
|
129 |
3,972 |
LSE |
15:15:04 |
1854737 |
|
292 |
3,972 |
LSE |
15:15:04 |
1854735 |
|
48 |
3,972 |
LSE |
15:15:08 |
1855057 |
|
128 |
3,972 |
LSE |
15:15:08 |
1855059 |
|
116 |
3,972 |
LSE |
15:15:08 |
1855061 |
|
270 |
3,970 |
LSE |
15:16:38 |
1857660 |
|
129 |
3,971 |
LSE |
15:18:05 |
1860006 |
|
161 |
3,971 |
LSE |
15:18:05 |
1860004 |
|
160 |
3,971 |
LSE |
15:18:05 |
1860002 |
|
51 |
3,971 |
LSE |
15:18:05 |
1860000 |
|
285 |
3,970 |
LSE |
15:19:31 |
1862512 |
|
282 |
3,970 |
LSE |
15:19:48 |
1863118 |
|
115 |
3,972 |
LSE |
15:20:43 |
1865030 |
|
45 |
3,972 |
LSE |
15:20:43 |
1865028 |
|
160 |
3,972 |
LSE |
15:20:43 |
1865026 |
|
161 |
3,972 |
LSE |
15:20:43 |
1865024 |
|
283 |
3,972 |
LSE |
15:20:43 |
1865022 |
|
239 |
3,971 |
LSE |
15:20:50 |
1865171 |
|
160 |
3,972 |
LSE |
15:20:56 |
1865319 |
|
128 |
3,972 |
LSE |
15:20:56 |
1865323 |
|
161 |
3,972 |
LSE |
15:20:56 |
1865321 |
|
177 |
3,973 |
LSE |
15:21:48 |
1866720 |
|
263 |
3,973 |
LSE |
15:21:48 |
1866718 |
|
49 |
3,973 |
LSE |
15:21:54 |
1866817 |
|
160 |
3,973 |
LSE |
15:21:54 |
1866815 |
|
46 |
3,973 |
LSE |
15:21:54 |
1866813 |
|
521 |
3,973 |
LSE |
15:22:00 |
1866933 |
|
77 |
3,974 |
LSE |
15:22:31 |
1867807 |
|
52 |
3,974 |
LSE |
15:22:31 |
1867805 |
|
161 |
3,974 |
LSE |
15:22:31 |
1867803 |
|
160 |
3,974 |
LSE |
15:22:31 |
1867801 |
|
126 |
3,974 |
LSE |
15:23:45 |
1869381 |
|
48 |
3,974 |
LSE |
15:23:45 |
1869379 |
|
160 |
3,974 |
LSE |
15:23:45 |
1869377 |
|
161 |
3,974 |
LSE |
15:23:45 |
1869375 |
|
288 |
3,974 |
LSE |
15:24:13 |
1870656 |
|
237 |
3,973 |
LSE |
15:24:29 |
1871170 |
|
48 |
3,976 |
LSE |
15:26:40 |
1875342 |
|
161 |
3,976 |
LSE |
15:26:40 |
1875340 |
|
160 |
3,976 |
LSE |
15:26:40 |
1875338 |
|
49 |
3,976 |
LSE |
15:26:40 |
1875336 |
|
107 |
3,980 |
LSE |
15:28:20 |
1877311 |
|
161 |
3,980 |
LSE |
15:28:20 |
1877309 |
|
54 |
3,984 |
LSE |
15:31:18 |
1882006 |
|
272 |
3,984 |
LSE |
15:31:18 |
1882001 |
|
48 |
3,984 |
LSE |
15:31:21 |
1882093 |
|
120 |
3,984 |
LSE |
15:31:52 |
1882778 |
|
121 |
3,984 |
LSE |
15:31:52 |
1882776 |
|
45 |
3,984 |
LSE |
15:31:52 |
1882774 |
|
90 |
3,983 |
LSE |
15:31:53 |
1882805 |
|
52 |
3,983 |
LSE |
15:31:53 |
1882803 |
|
121 |
3,983 |
LSE |
15:31:53 |
1882801 |
|
48 |
3,984 |
LSE |
15:32:50 |
1884095 |
|
203 |
3,984 |
LSE |
15:32:50 |
1884093 |
|
48 |
3,989 |
LSE |
15:35:38 |
1888759 |
|
121 |
3,989 |
LSE |
15:35:38 |
1888761 |
|
70 |
3,989 |
LSE |
15:39:12 |
1894564 |
|
121 |
3,989 |
LSE |
15:39:12 |
1894562 |
|
47 |
3,989 |
LSE |
15:39:12 |
1894560 |
|
47 |
3,988 |
LSE |
15:42:11 |
1899140 |
|
70 |
3,988 |
LSE |
15:42:12 |
1899175 |
|
120 |
3,988 |
LSE |
15:42:12 |
1899173 |
|
121 |
3,988 |
LSE |
15:42:12 |
1899171 |
|
50 |
3,988 |
LSE |
15:42:12 |
1899169 |
|
100 |
3,990 |
LSE |
15:43:50 |
1901560 |
|
400 |
3,990 |
LSE |
15:43:50 |
1901558 |
|
151 |
3,990 |
LSE |
15:43:50 |
1901556 |
|
151 |
3,990 |
LSE |
15:43:50 |
1901554 |
|
111 |
3,990 |
LSE |
15:43:50 |
1901552 |
|
68 |
3,990 |
LSE |
15:43:50 |
1901550 |
|
110 |
3,989 |
LSE |
15:45:17 |
1903629 |
|
171 |
3,989 |
LSE |
15:45:17 |
1903627 |
|
116 |
3,990 |
LSE |
15:45:17 |
1903619 |
|
151 |
3,990 |
LSE |
15:45:17 |
1903617 |
|
150 |
3,990 |
LSE |
15:45:17 |
1903612 |
|
91 |
3,990 |
LSE |
15:45:17 |
1903610 |
|
21 |
3,990 |
LSE |
15:45:17 |
1903614 |
|
260 |
3,990 |
LSE |
15:46:56 |
1906471 |
|
151 |
3,987 |
LSE |
15:47:03 |
1906657 |
|
245 |
3,989 |
LSE |
15:47:03 |
1906655 |
|
151 |
3,988 |
LSE |
15:47:26 |
1907140 |
|
45 |
3,988 |
LSE |
15:47:26 |
1907138 |
|
151 |
3,988 |
LSE |
15:47:26 |
1907136 |
|
89 |
3,988 |
LSE |
15:47:26 |
1907142 |
|
21 |
3,987 |
LSE |
15:47:31 |
1907264 |
|
89 |
3,987 |
LSE |
15:47:31 |
1907262 |
|
151 |
3,987 |
LSE |
15:47:31 |
1907260 |
|
284 |
3,986 |
LSE |
15:49:04 |
1909481 |
|
151 |
3,987 |
LSE |
15:49:22 |
1909951 |
|
151 |
3,987 |
LSE |
15:49:22 |
1909949 |
|
151 |
3,987 |
LSE |
15:49:22 |
1909944 |
|
151 |
3,987 |
LSE |
15:49:22 |
1909942 |
|
122 |
3,987 |
LSE |
15:49:22 |
1909940 |
|
90 |
3,993 |
LSE |
15:51:55 |
1913848 |
|
110 |
3,993 |
LSE |
15:52:02 |
1914014 |
|
151 |
3,993 |
LSE |
15:52:02 |
1914012 |
|
151 |
3,993 |
LSE |
15:52:16 |
1914445 |
|
151 |
3,993 |
LSE |
15:52:16 |
1914443 |
|
52 |
3,993 |
LSE |
15:52:16 |
1914441 |
|
65 |
3,994 |
LSE |
15:52:57 |
1915376 |
|
151 |
3,994 |
LSE |
15:52:57 |
1915374 |
|
52 |
3,994 |
LSE |
15:52:57 |
1915372 |
|
54 |
3,993 |
LSE |
15:54:19 |
1917586 |
|
264 |
3,993 |
LSE |
15:54:19 |
1917582 |
|
26 |
3,993 |
LSE |
15:54:19 |
1917584 |
|
53 |
3,993 |
LSE |
15:54:36 |
1918054 |
|
119 |
3,993 |
LSE |
15:54:36 |
1918052 |
|
44 |
3,991 |
LSE |
15:56:24 |
1920804 |
|
150 |
3,991 |
LSE |
15:56:24 |
1920802 |
|
74 |
3,991 |
LSE |
15:56:24 |
1920800 |
|
74 |
3,995 |
LSE |
15:57:38 |
1922871 |
|
151 |
3,995 |
LSE |
15:57:38 |
1922869 |
|
47 |
3,995 |
LSE |
15:57:38 |
1922867 |
|
93 |
3,995 |
LSE |
15:59:04 |
1924903 |
|
151 |
3,995 |
LSE |
15:59:04 |
1924901 |
|
47 |
3,995 |
LSE |
15:59:04 |
1924899 |
|
38 |
3,995 |
LSE |
16:01:04 |
1930346 |
|
151 |
3,995 |
LSE |
16:01:04 |
1930340 |
|
151 |
3,995 |
LSE |
16:01:04 |
1930344 |
|
110 |
3,995 |
LSE |
16:01:04 |
1930342 |
|
10 |
3,996 |
LSE |
16:02:00 |
1931996 |
|
151 |
3,996 |
LSE |
16:02:00 |
1931998 |
|
241 |
3,995 |
LSE |
16:02:32 |
1933071 |
|
Euronext Dublin |
|
|
|
|
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
339 |
45.39 |
ISE |
08:02:38 |
1381886 |
|
342 |
45.37 |
ISE |
08:02:40 |
1382026 |
|
81 |
45.34 |
ISE |
08:03:03 |
1382669 |
|
254 |
45.34 |
ISE |
08:03:03 |
1382667 |
|
399 |
45.33 |
ISE |
08:03:03 |
1382664 |
|
360 |
45.39 |
ISE |
08:06:19 |
1387499 |
|
84 |
45.38 |
ISE |
08:06:36 |
1387934 |
|
192 |
45.38 |
ISE |
08:06:43 |
1388208 |
|
84 |
45.38 |
ISE |
08:06:43 |
1388206 |
|
381 |
45.38 |
ISE |
08:07:06 |
1388815 |
|
377 |
45.37 |
ISE |
08:07:20 |
1389241 |
|
502 |
45.47 |
ISE |
08:10:15 |
1393571 |
|
83 |
45.47 |
ISE |
08:10:25 |
1393891 |
|
121 |
45.47 |
ISE |
08:10:25 |
1393889 |
|
150 |
45.47 |
ISE |
08:10:25 |
1393887 |
|
441 |
45.46 |
ISE |
08:10:25 |
1393885 |
|
368 |
45.50 |
ISE |
08:12:04 |
1396900 |
|
120 |
45.52 |
ISE |
08:12:42 |
1397722 |
|
150 |
45.52 |
ISE |
08:12:42 |
1397720 |
|
121 |
45.52 |
ISE |
08:12:42 |
1397718 |
|
121 |
45.52 |
ISE |
08:12:42 |
1397716 |
|
13 |
45.51 |
ISE |
08:12:42 |
1397714 |
|
310 |
45.51 |
ISE |
08:12:42 |
1397710 |
|
85 |
45.51 |
ISE |
08:12:42 |
1397708 |
|
378 |
45.52 |
ISE |
08:14:49 |
1400591 |
|
343 |
45.52 |
ISE |
08:14:49 |
1400588 |
|
232 |
45.51 |
ISE |
08:16:41 |
1404055 |
|
165 |
45.51 |
ISE |
08:16:41 |
1404053 |
|
192 |
45.49 |
ISE |
08:16:42 |
1404101 |
|
147 |
45.49 |
ISE |
08:16:42 |
1404099 |
|
24 |
45.49 |
ISE |
08:16:42 |
1404096 |
|
222 |
45.46 |
ISE |
08:16:44 |
1404132 |
|
40 |
45.50 |
ISE |
08:18:00 |
1405923 |
|
347 |
45.50 |
ISE |
08:18:02 |
1405987 |
|
393 |
45.55 |
ISE |
08:19:57 |
1408628 |
|
365 |
45.52 |
ISE |
08:20:01 |
1408777 |
|
390 |
45.51 |
ISE |
08:20:40 |
1409831 |
|
387 |
45.52 |
ISE |
08:22:03 |
1411657 |
|
404 |
45.53 |
ISE |
08:23:47 |
1413926 |
|
105 |
45.58 |
ISE |
08:25:30 |
1416641 |
|
276 |
45.58 |
ISE |
08:25:30 |
1416639 |
|
256 |
45.51 |
ISE |
08:28:22 |
1420248 |
|
77 |
45.51 |
ISE |
08:28:22 |
1420252 |
|
62 |
45.51 |
ISE |
08:28:22 |
1420250 |
|
106 |
45.49 |
ISE |
08:29:51 |
1422571 |
|
236 |
45.49 |
ISE |
08:29:51 |
1422569 |
|
397 |
45.44 |
ISE |
08:30:38 |
1424638 |
|
345 |
45.56 |
ISE |
08:35:02 |
1432274 |
|
31 |
45.56 |
ISE |
08:35:02 |
1432272 |
|
368 |
45.57 |
ISE |
08:35:54 |
1433987 |
|
215 |
45.53 |
ISE |
08:37:13 |
1436153 |
|
43 |
45.53 |
ISE |
08:37:14 |
1436161 |
|
93 |
45.53 |
ISE |
08:37:14 |
1436163 |
|
86 |
45.51 |
ISE |
08:38:25 |
1438054 |
|
121 |
45.51 |
ISE |
08:38:25 |
1438052 |
|
150 |
45.51 |
ISE |
08:38:25 |
1438050 |
|
412 |
45.49 |
ISE |
08:39:09 |
1439244 |
|
380 |
45.46 |
ISE |
08:41:53 |
1443881 |
|
226 |
45.49 |
ISE |
08:43:01 |
1445435 |
|
187 |
45.49 |
ISE |
08:43:01 |
1445433 |
|
223 |
45.46 |
ISE |
08:46:00 |
1450286 |
|
136 |
45.46 |
ISE |
08:46:00 |
1450284 |
|
362 |
45.47 |
ISE |
08:46:00 |
1450273 |
|
94 |
45.48 |
ISE |
08:47:16 |
1452272 |
|
173 |
45.48 |
ISE |
08:47:16 |
1452269 |
|
11 |
45.48 |
ISE |
08:47:16 |
1452267 |
|
121 |
45.56 |
ISE |
08:50:31 |
1457063 |
|
43 |
45.56 |
ISE |
08:51:37 |
1458708 |
|
121 |
45.56 |
ISE |
08:51:37 |
1458704 |
|
150 |
45.56 |
ISE |
08:51:37 |
1458702 |
|
60 |
45.56 |
ISE |
08:51:37 |
1458706 |
|
389 |
45.56 |
ISE |
08:51:37 |
1458686 |
|
396 |
45.55 |
ISE |
08:51:51 |
1459107 |
|
292 |
45.56 |
ISE |
08:53:01 |
1460999 |
|
43 |
45.56 |
ISE |
08:53:02 |
1461003 |
|
374 |
45.56 |
ISE |
08:57:34 |
1467960 |
|
87 |
45.55 |
ISE |
08:57:45 |
1468269 |
|
34 |
45.55 |
ISE |
08:57:45 |
1468267 |
|
165 |
45.55 |
ISE |
08:57:48 |
1468354 |
|
90 |
45.55 |
ISE |
08:57:48 |
1468351 |
|
95 |
45.50 |
ISE |
09:00:49 |
1473451 |
|
150 |
45.50 |
ISE |
09:00:49 |
1473433 |
|
151 |
45.50 |
ISE |
09:00:50 |
1473475 |
|
78 |
45.44 |
ISE |
09:03:24 |
1476421 |
|
300 |
45.44 |
ISE |
09:03:24 |
1476419 |
|
99 |
45.43 |
ISE |
09:03:25 |
1476512 |
|
170 |
45.43 |
ISE |
09:03:25 |
1476510 |
|
110 |
45.43 |
ISE |
09:04:03 |
1477315 |
|
384 |
45.41 |
ISE |
09:06:17 |
1480304 |
|
379 |
45.42 |
ISE |
09:06:17 |
1480300 |
|
2 |
45.41 |
ISE |
09:06:18 |
1480322 |
|
335 |
45.41 |
ISE |
09:06:18 |
1480320 |
|
15 |
45.41 |
ISE |
09:06:18 |
1480318 |
|
159 |
45.39 |
ISE |
09:09:37 |
1486052 |
|
121 |
45.39 |
ISE |
09:09:37 |
1486050 |
|
117 |
45.39 |
ISE |
09:09:37 |
1486048 |
|
354 |
45.39 |
ISE |
09:14:41 |
1490910 |
|
450 |
45.42 |
ISE |
09:14:55 |
1491220 |
|
43 |
45.42 |
ISE |
09:15:01 |
1491337 |
|
27 |
45.42 |
ISE |
09:15:01 |
1491339 |
|
450 |
45.42 |
ISE |
09:15:01 |
1491335 |
|
450 |
45.42 |
ISE |
09:15:01 |
1491333 |
|
61 |
45.42 |
ISE |
09:15:01 |
1491331 |
|
450 |
45.42 |
ISE |
09:15:01 |
1491329 |
|
450 |
45.42 |
ISE |
09:15:28 |
1492054 |
|
450 |
45.42 |
ISE |
09:15:28 |
1492052 |
|
144 |
45.42 |
ISE |
09:15:28 |
1492049 |
|
450 |
45.42 |
ISE |
09:15:28 |
1492047 |
|
73 |
45.42 |
ISE |
09:15:28 |
1492045 |
|
331 |
45.42 |
ISE |
09:15:28 |
1492043 |
|
450 |
45.42 |
ISE |
09:15:29 |
1492059 |
|
62 |
45.42 |
ISE |
09:15:31 |
1492136 |
|
33 |
45.42 |
ISE |
09:15:31 |
1492134 |
|
121 |
45.42 |
ISE |
09:15:31 |
1492132 |
|
121 |
45.42 |
ISE |
09:15:31 |
1492130 |
|
62 |
45.42 |
ISE |
09:15:31 |
1492128 |
|
370 |
45.42 |
ISE |
09:16:27 |
1493047 |
|
362 |
45.42 |
ISE |
09:16:42 |
1493221 |
|
378 |
45.44 |
ISE |
09:17:21 |
1494526 |
|
491 |
45.43 |
ISE |
09:17:21 |
1494528 |
|
87 |
45.46 |
ISE |
09:18:03 |
1495405 |
|
120 |
45.46 |
ISE |
09:18:03 |
1495401 |
|
73 |
45.46 |
ISE |
09:18:03 |
1495399 |
|
118 |
45.46 |
ISE |
09:18:03 |
1495403 |
|
120 |
45.46 |
ISE |
09:18:03 |
1495397 |
|
122 |
45.46 |
ISE |
09:18:03 |
1495395 |
|
118 |
45.46 |
ISE |
09:18:03 |
1495393 |
|
52 |
45.46 |
ISE |
09:18:03 |
1495391 |
|
11 |
45.45 |
ISE |
09:18:03 |
1495389 |
|
120 |
45.46 |
ISE |
09:18:04 |
1495424 |
|
92 |
45.46 |
ISE |
09:18:04 |
1495422 |
|
120 |
45.46 |
ISE |
09:18:04 |
1495420 |
|
150 |
45.50 |
ISE |
09:19:24 |
1497452 |
|
440 |
45.50 |
ISE |
09:19:24 |
1497446 |
|
60 |
45.50 |
ISE |
09:19:24 |
1497450 |
|
368 |
45.50 |
ISE |
09:19:24 |
1497448 |
|
411 |
45.48 |
ISE |
09:19:58 |
1498245 |
|
124 |
45.45 |
ISE |
09:20:34 |
1499059 |
|
84 |
45.45 |
ISE |
09:20:34 |
1499063 |
|
150 |
45.45 |
ISE |
09:20:34 |
1499061 |
|
104 |
45.45 |
ISE |
09:20:44 |
1499203 |
|
152 |
45.45 |
ISE |
09:20:44 |
1499201 |
|
124 |
45.45 |
ISE |
09:20:44 |
1499199 |
|
284 |
45.45 |
ISE |
09:21:39 |
1500136 |
|
129 |
45.45 |
ISE |
09:21:39 |
1500134 |
|
150 |
45.41 |
ISE |
09:22:56 |
1501481 |
|
417 |
45.41 |
ISE |
09:22:56 |
1501479 |
|
122 |
45.41 |
ISE |
09:22:56 |
1501477 |
|
60 |
45.41 |
ISE |
09:22:56 |
1501483 |
|
11 |
45.41 |
ISE |
09:22:56 |
1501485 |
|
46 |
45.41 |
ISE |
09:22:56 |
1501475 |
|
113 |
45.40 |
ISE |
09:22:56 |
1501473 |
|
89 |
45.46 |
ISE |
09:26:42 |
1505630 |
|
404 |
45.46 |
ISE |
09:26:42 |
1505594 |
|
326 |
45.45 |
ISE |
09:26:51 |
1505885 |
|
27 |
45.45 |
ISE |
09:26:51 |
1505875 |
|
22 |
45.45 |
ISE |
09:26:51 |
1505873 |
|
207 |
45.42 |
ISE |
09:27:27 |
1507394 |
|
161 |
45.42 |
ISE |
09:27:29 |
1507419 |
|
111 |
45.42 |
ISE |
09:28:26 |
1508603 |
|
118 |
45.42 |
ISE |
09:28:26 |
1508601 |
|
120 |
45.42 |
ISE |
09:28:26 |
1508599 |
|
112 |
45.42 |
ISE |
09:28:26 |
1508597 |
|
356 |
45.41 |
ISE |
09:28:49 |
1509091 |
|
118 |
45.40 |
ISE |
09:29:55 |
1510431 |
|
120 |
45.40 |
ISE |
09:29:55 |
1510429 |
|
122 |
45.40 |
ISE |
09:29:55 |
1510433 |
|
411 |
45.40 |
ISE |
09:29:55 |
1510427 |
|
363 |
45.39 |
ISE |
09:30:53 |
1511681 |
|
349 |
45.38 |
ISE |
09:33:46 |
1514885 |
|
208 |
45.37 |
ISE |
09:34:01 |
1515197 |
|
150 |
45.37 |
ISE |
09:34:01 |
1515195 |
|
366 |
45.32 |
ISE |
09:36:28 |
1517881 |
|
81 |
45.30 |
ISE |
09:39:16 |
1521455 |
|
113 |
45.30 |
ISE |
09:39:16 |
1521453 |
|
150 |
45.30 |
ISE |
09:39:16 |
1521457 |
|
333 |
45.33 |
ISE |
09:40:10 |
1522452 |
|
361 |
45.35 |
ISE |
09:43:46 |
1526894 |
|
795 |
45.35 |
ISE |
09:43:59 |
1527141 |
|
694 |
45.35 |
ISE |
09:44:34 |
1527921 |
|
998 |
45.35 |
ISE |
09:44:34 |
1527912 |
|
440 |
45.35 |
ISE |
09:44:34 |
1527910 |
|
461 |
45.35 |
ISE |
09:44:34 |
1527908 |
|
988 |
45.35 |
ISE |
09:50:26 |
1535731 |
|
281 |
45.35 |
ISE |
09:50:27 |
1535770 |
|
804 |
45.35 |
ISE |
09:50:47 |
1536206 |
|
723 |
45.35 |
ISE |
09:50:52 |
1536311 |
|
664 |
45.35 |
ISE |
09:51:29 |
1537068 |
|
988 |
45.35 |
ISE |
09:53:09 |
1538840 |
|
150 |
45.37 |
ISE |
09:54:25 |
1540063 |
|
148 |
45.37 |
ISE |
09:54:25 |
1540065 |
|
64 |
45.37 |
ISE |
09:54:25 |
1540067 |
|
368 |
45.39 |
ISE |
09:55:11 |
1540945 |
|
331 |
45.38 |
ISE |
09:55:17 |
1541112 |
|
382 |
45.35 |
ISE |
09:55:20 |
1541169 |
|
332 |
45.40 |
ISE |
09:56:03 |
1542121 |
|
353 |
45.40 |
ISE |
09:56:03 |
1542119 |
|
149 |
45.40 |
ISE |
09:56:03 |
1542116 |
|
347 |
45.40 |
ISE |
09:56:03 |
1542114 |
|
302 |
45.40 |
ISE |
09:56:03 |
1542112 |
|
425 |
45.41 |
ISE |
09:56:03 |
1542102 |
|
490 |
45.42 |
ISE |
09:56:03 |
1542100 |
|
55 |
45.44 |
ISE |
09:56:29 |
1542712 |
|
150 |
45.44 |
ISE |
09:56:29 |
1542710 |
|
153 |
45.44 |
ISE |
09:56:29 |
1542708 |
|
148 |
45.44 |
ISE |
09:56:29 |
1542706 |
|
148 |
45.43 |
ISE |
09:56:35 |
1542862 |
|
153 |
45.43 |
ISE |
09:56:35 |
1542864 |
|
150 |
45.43 |
ISE |
09:56:35 |
1542866 |
|
75 |
45.43 |
ISE |
09:56:35 |
1542868 |
|
391 |
45.44 |
ISE |
09:56:53 |
1543244 |
|
150 |
45.45 |
ISE |
09:58:02 |
1544512 |
|
153 |
45.45 |
ISE |
09:58:02 |
1544510 |
|
150 |
45.45 |
ISE |
09:58:02 |
1544508 |
|
148 |
45.45 |
ISE |
09:58:02 |
1544506 |
|
342 |
45.44 |
ISE |
09:58:31 |
1545134 |
|
365 |
45.43 |
ISE |
09:59:03 |
1545746 |
|
110 |
45.40 |
ISE |
10:00:09 |
1547333 |
|
282 |
45.40 |
ISE |
10:00:09 |
1547335 |
|
150 |
45.41 |
ISE |
10:02:23 |
1549782 |
|
201 |
45.41 |
ISE |
10:02:24 |
1549809 |
|
340 |
45.38 |
ISE |
10:06:11 |
1554370 |
|
333 |
45.33 |
ISE |
10:08:54 |
1557461 |
|
50 |
45.33 |
ISE |
10:08:54 |
1557459 |
|
152 |
45.34 |
ISE |
10:14:01 |
1563659 |
|
202 |
45.34 |
ISE |
10:14:01 |
1563657 |
|
413 |
45.40 |
ISE |
10:16:57 |
1567038 |
|
55 |
45.35 |
ISE |
10:17:05 |
1567207 |
|
288 |
45.35 |
ISE |
10:17:05 |
1567205 |
|
55 |
45.35 |
ISE |
10:17:05 |
1567203 |
|
13 |
45.32 |
ISE |
10:20:09 |
1570539 |
|
122 |
45.32 |
ISE |
10:20:09 |
1570531 |
|
122 |
45.32 |
ISE |
10:20:09 |
1570529 |
|
122 |
45.32 |
ISE |
10:20:09 |
1570537 |
|
150 |
45.32 |
ISE |
10:20:09 |
1570533 |
|
61 |
45.32 |
ISE |
10:20:09 |
1570535 |
|
373 |
45.31 |
ISE |
10:20:09 |
1570527 |
|
334 |
45.36 |
ISE |
10:26:12 |
1577749 |
|
373 |
45.34 |
ISE |
10:27:13 |
1578828 |
|
385 |
45.33 |
ISE |
10:29:50 |
1582461 |
|
150 |
45.35 |
ISE |
10:34:29 |
1586573 |
|
54 |
45.35 |
ISE |
10:34:29 |
1586571 |
|
122 |
45.37 |
ISE |
10:35:09 |
1587362 |
|
122 |
45.37 |
ISE |
10:35:09 |
1587360 |
|
51 |
45.37 |
ISE |
10:35:09 |
1587358 |
|
122 |
45.37 |
ISE |
10:35:09 |
1587364 |
|
150 |
45.37 |
ISE |
10:35:09 |
1587366 |
|
150 |
45.38 |
ISE |
10:36:35 |
1588716 |
|
29 |
45.38 |
ISE |
10:36:58 |
1589065 |
|
122 |
45.38 |
ISE |
10:36:58 |
1589063 |
|
122 |
45.38 |
ISE |
10:36:58 |
1589061 |
|
150 |
45.38 |
ISE |
10:36:58 |
1589059 |
|
150 |
45.37 |
ISE |
10:36:58 |
1589057 |
|
122 |
45.37 |
ISE |
10:36:58 |
1589055 |
|
107 |
45.37 |
ISE |
10:36:58 |
1589043 |
|
300 |
45.37 |
ISE |
10:36:58 |
1589041 |
|
377 |
45.39 |
ISE |
10:39:03 |
1593260 |
|
333 |
45.39 |
ISE |
10:39:03 |
1593243 |
|
112 |
45.35 |
ISE |
10:39:59 |
1594514 |
|
3 |
45.35 |
ISE |
10:39:59 |
1594512 |
|
131 |
45.35 |
ISE |
10:39:59 |
1594516 |
|
122 |
45.35 |
ISE |
10:39:59 |
1594518 |
|
122 |
45.35 |
ISE |
10:39:59 |
1594520 |
|
21 |
45.35 |
ISE |
10:39:59 |
1594522 |
|
133 |
45.35 |
ISE |
10:42:19 |
1596496 |
|
38 |
45.35 |
ISE |
10:42:19 |
1596494 |
|
52 |
45.35 |
ISE |
10:42:19 |
1596492 |
|
259 |
45.34 |
ISE |
10:43:51 |
1597704 |
|
86 |
45.34 |
ISE |
10:43:51 |
1597702 |
|
26 |
45.35 |
ISE |
10:47:09 |
1600647 |
|
122 |
45.35 |
ISE |
10:47:09 |
1600645 |
|
140 |
45.35 |
ISE |
10:47:09 |
1600643 |
|
139 |
45.35 |
ISE |
10:47:09 |
1600641 |
|
46 |
45.35 |
ISE |
10:47:09 |
1600639 |
|
46 |
45.35 |
ISE |
10:47:09 |
1600637 |
|
32 |
45.34 |
ISE |
10:50:59 |
1604450 |
|
139 |
45.34 |
ISE |
10:50:59 |
1604448 |
|
140 |
45.34 |
ISE |
10:50:59 |
1604446 |
|
150 |
45.34 |
ISE |
10:50:59 |
1604444 |
|
394 |
45.32 |
ISE |
10:52:52 |
1606246 |
|
376 |
45.34 |
ISE |
10:55:04 |
1608370 |
|
108 |
45.35 |
ISE |
10:59:33 |
1613371 |
|
83 |
45.35 |
ISE |
10:59:48 |
1613726 |
|
150 |
45.35 |
ISE |
10:59:48 |
1613724 |
|
8 |
45.35 |
ISE |
11:01:29 |
1614941 |
|
122 |
45.35 |
ISE |
11:01:29 |
1614939 |
|
139 |
45.35 |
ISE |
11:01:29 |
1614937 |
|
60 |
45.35 |
ISE |
11:01:29 |
1614935 |
|
84 |
45.35 |
ISE |
11:01:29 |
1614933 |
|
365 |
45.33 |
ISE |
11:03:22 |
1616034 |
|
42 |
45.33 |
ISE |
11:03:22 |
1616030 |
|
339 |
45.35 |
ISE |
11:09:39 |
1620224 |
|
408 |
45.34 |
ISE |
11:09:54 |
1620538 |
|
357 |
45.28 |
ISE |
11:12:39 |
1622583 |
|
122 |
45.29 |
ISE |
11:13:19 |
1623097 |
|
150 |
45.29 |
ISE |
11:13:19 |
1623095 |
|
60 |
45.29 |
ISE |
11:13:19 |
1623099 |
|
54 |
45.29 |
ISE |
11:13:19 |
1623101 |
|
53 |
45.30 |
ISE |
11:20:19 |
1627932 |
|
153 |
45.30 |
ISE |
11:20:19 |
1627930 |
|
122 |
45.30 |
ISE |
11:20:19 |
1627928 |
|
150 |
45.30 |
ISE |
11:20:19 |
1627926 |
|
30 |
45.34 |
ISE |
11:32:09 |
1635770 |
|
340 |
45.34 |
ISE |
11:32:09 |
1635768 |
|
122 |
45.34 |
ISE |
11:32:09 |
1635766 |
|
176 |
45.34 |
ISE |
11:32:09 |
1635762 |
|
150 |
45.34 |
ISE |
11:32:09 |
1635760 |
|
129 |
45.34 |
ISE |
11:32:09 |
1635764 |
|
196 |
45.35 |
ISE |
11:34:43 |
1637223 |
|
164 |
45.35 |
ISE |
11:34:43 |
1637221 |
|
334 |
45.35 |
ISE |
11:38:53 |
1640208 |
|
155 |
45.33 |
ISE |
11:42:57 |
1642848 |
|
150 |
45.33 |
ISE |
11:42:57 |
1642844 |
|
91 |
45.33 |
ISE |
11:42:57 |
1642846 |
|
150 |
45.34 |
ISE |
11:42:57 |
1642840 |
|
217 |
45.34 |
ISE |
11:42:57 |
1642842 |
|
555 |
45.32 |
ISE |
11:48:20 |
1645983 |
|
354 |
45.32 |
ISE |
11:49:56 |
1647071 |
|
396 |
45.31 |
ISE |
11:50:21 |
1647310 |
|
397 |
45.30 |
ISE |
11:50:22 |
1647338 |
|
411 |
45.27 |
ISE |
11:52:24 |
1648564 |
|
395 |
45.23 |
ISE |
11:53:25 |
1649039 |
|
150 |
45.25 |
ISE |
11:55:55 |
1650589 |
|
15 |
45.25 |
ISE |
11:55:55 |
1650587 |
|
181 |
45.25 |
ISE |
11:56:16 |
1650782 |
|
150 |
45.26 |
ISE |
11:59:49 |
1652994 |
|
129 |
45.26 |
ISE |
11:59:49 |
1652992 |
|
139 |
45.26 |
ISE |
11:59:49 |
1652990 |
|
127 |
45.26 |
ISE |
11:59:49 |
1652988 |
|
272 |
45.25 |
ISE |
12:00:20 |
1653505 |
|
83 |
45.25 |
ISE |
12:00:20 |
1653503 |
|
129 |
45.25 |
ISE |
12:01:54 |
1654873 |
|
26 |
45.27 |
ISE |
12:06:02 |
1657973 |
|
137 |
45.27 |
ISE |
12:06:02 |
1657971 |
|
129 |
45.27 |
ISE |
12:06:02 |
1657969 |
|
121 |
45.27 |
ISE |
12:06:02 |
1657967 |
|
230 |
45.27 |
ISE |
12:06:02 |
1657965 |
|
156 |
45.27 |
ISE |
12:06:02 |
1657963 |
|
237 |
45.27 |
ISE |
12:10:47 |
1660947 |
|
131 |
45.27 |
ISE |
12:10:47 |
1660945 |
|
387 |
45.26 |
ISE |
12:12:26 |
1661831 |
|
333 |
45.27 |
ISE |
12:12:26 |
1661825 |
|
6 |
45.27 |
ISE |
12:12:26 |
1661823 |
|
335 |
45.22 |
ISE |
12:16:00 |
1663779 |
|
46 |
45.21 |
ISE |
12:19:18 |
1666060 |
|
300 |
45.21 |
ISE |
12:19:18 |
1666058 |
|
150 |
45.25 |
ISE |
12:27:41 |
1671020 |
|
150 |
45.25 |
ISE |
12:28:54 |
1671730 |
|
128 |
45.25 |
ISE |
12:28:54 |
1671734 |
|
126 |
45.25 |
ISE |
12:28:54 |
1671732 |
|
95 |
45.25 |
ISE |
12:30:04 |
1672499 |
|
129 |
45.25 |
ISE |
12:30:04 |
1672497 |
|
137 |
45.25 |
ISE |
12:30:04 |
1672495 |
|
126 |
45.25 |
ISE |
12:30:04 |
1672493 |
|
86 |
45.24 |
ISE |
12:30:04 |
1672491 |
|
298 |
45.24 |
ISE |
12:30:10 |
1672576 |
|
347 |
45.23 |
ISE |
12:30:14 |
1672622 |
|
219 |
45.21 |
ISE |
12:32:59 |
1674721 |
|
150 |
45.21 |
ISE |
12:32:59 |
1674719 |
|
137 |
45.20 |
ISE |
12:36:13 |
1676794 |
|
51 |
45.20 |
ISE |
12:36:13 |
1676792 |
|
150 |
45.20 |
ISE |
12:36:13 |
1676790 |
|
450 |
45.25 |
ISE |
12:44:39 |
1682369 |
|
137 |
45.25 |
ISE |
12:44:39 |
1682361 |
|
126 |
45.25 |
ISE |
12:44:39 |
1682357 |
|
150 |
45.25 |
ISE |
12:44:39 |
1682359 |
|
134 |
45.25 |
ISE |
12:44:39 |
1682365 |
|
265 |
45.25 |
ISE |
12:44:39 |
1682363 |
|
129 |
45.25 |
ISE |
12:44:39 |
1682367 |
|
195 |
45.23 |
ISE |
12:47:00 |
1683917 |
|
150 |
45.23 |
ISE |
12:47:00 |
1683915 |
|
212 |
45.21 |
ISE |
12:47:01 |
1683924 |
|
150 |
45.21 |
ISE |
12:47:01 |
1683922 |
|
337 |
45.19 |
ISE |
12:51:19 |
1686793 |
|
36 |
45.17 |
ISE |
12:54:44 |
1689173 |
|
11 |
45.17 |
ISE |
12:54:44 |
1689171 |
|
109 |
45.17 |
ISE |
12:54:44 |
1689175 |
|
66 |
45.17 |
ISE |
12:54:45 |
1689227 |
|
118 |
45.17 |
ISE |
12:54:45 |
1689225 |
|
220 |
45.14 |
ISE |
12:58:16 |
1691532 |
|
150 |
45.14 |
ISE |
12:58:16 |
1691530 |
|
250 |
45.10 |
ISE |
13:00:44 |
1693630 |
|
130 |
45.10 |
ISE |
13:00:44 |
1693628 |
|
406 |
45.08 |
ISE |
13:01:03 |
1693832 |
|
150 |
45.07 |
ISE |
13:02:42 |
1695203 |
|
218 |
45.07 |
ISE |
13:02:42 |
1695205 |
|
29 |
45.03 |
ISE |
13:03:49 |
1696008 |
|
59 |
45.03 |
ISE |
13:03:49 |
1696006 |
|
150 |
45.03 |
ISE |
13:03:49 |
1696004 |
|
150 |
45.03 |
ISE |
13:03:49 |
1696002 |
|
256 |
45.00 |
ISE |
13:07:01 |
1698529 |
|
112 |
45.00 |
ISE |
13:07:03 |
1698569 |
|
41 |
44.99 |
ISE |
13:07:08 |
1698636 |
|
304 |
44.99 |
ISE |
13:07:08 |
1698634 |
|
242 |
44.96 |
ISE |
13:10:34 |
1701206 |
|
150 |
44.96 |
ISE |
13:10:34 |
1701204 |
|
407 |
44.96 |
ISE |
13:11:52 |
1702061 |
|
348 |
44.97 |
ISE |
13:12:08 |
1702272 |
|
362 |
44.96 |
ISE |
13:13:00 |
1702887 |
|
67 |
44.96 |
ISE |
13:14:56 |
1704264 |
|
148 |
44.96 |
ISE |
13:14:56 |
1704262 |
|
150 |
44.96 |
ISE |
13:14:56 |
1704260 |
|
240 |
44.96 |
ISE |
13:14:56 |
1704256 |
|
113 |
44.96 |
ISE |
13:14:56 |
1704258 |
|
23 |
44.96 |
ISE |
13:15:16 |
1704572 |
|
378 |
44.96 |
ISE |
13:15:16 |
1704570 |
|
80 |
44.96 |
ISE |
13:15:16 |
1704568 |
|
148 |
44.96 |
ISE |
13:15:16 |
1704566 |
|
151 |
44.96 |
ISE |
13:15:16 |
1704564 |
|
112 |
44.97 |
ISE |
13:17:03 |
1705931 |
|
148 |
44.97 |
ISE |
13:17:03 |
1705929 |
|
150 |
44.97 |
ISE |
13:17:03 |
1705927 |
|
419 |
44.99 |
ISE |
13:18:25 |
1706973 |
|
67 |
44.99 |
ISE |
13:18:25 |
1706971 |
|
3 |
44.99 |
ISE |
13:18:25 |
1706977 |
|
150 |
44.99 |
ISE |
13:18:25 |
1706975 |
|
150 |
44.99 |
ISE |
13:18:25 |
1706966 |
|
148 |
44.99 |
ISE |
13:18:25 |
1706964 |
|
94 |
44.99 |
ISE |
13:18:25 |
1706968 |
|
150 |
44.98 |
ISE |
13:18:27 |
1707041 |
|
198 |
44.98 |
ISE |
13:18:27 |
1707039 |
|
46 |
44.98 |
ISE |
13:18:27 |
1707043 |
|
25 |
44.99 |
ISE |
13:19:25 |
1708126 |
|
85 |
44.99 |
ISE |
13:19:25 |
1708124 |
|
4 |
44.99 |
ISE |
13:19:25 |
1708122 |
|
151 |
44.99 |
ISE |
13:19:25 |
1708120 |
|
150 |
44.99 |
ISE |
13:19:28 |
1708187 |
|
161 |
44.99 |
ISE |
13:19:28 |
1708185 |
|
151 |
44.99 |
ISE |
13:19:28 |
1708183 |
|
81 |
44.99 |
ISE |
13:19:28 |
1708181 |
|
321 |
44.99 |
ISE |
13:19:28 |
1708179 |
|
201 |
45.01 |
ISE |
13:22:05 |
1710523 |
|
189 |
45.01 |
ISE |
13:22:05 |
1710519 |
|
150 |
45.01 |
ISE |
13:22:05 |
1710521 |
|
71 |
45.01 |
ISE |
13:22:05 |
1710529 |
|
185 |
45.01 |
ISE |
13:22:05 |
1710525 |
|
364 |
45.01 |
ISE |
13:22:05 |
1710527 |
|
235 |
45.01 |
ISE |
13:22:05 |
1710531 |
|
409 |
45.01 |
ISE |
13:22:05 |
1710515 |
|
126 |
45.02 |
ISE |
13:25:18 |
1713437 |
|
266 |
45.02 |
ISE |
13:25:18 |
1713435 |
|
330 |
45.00 |
ISE |
13:28:20 |
1715502 |
|
299 |
45.00 |
ISE |
13:29:02 |
1715938 |
|
56 |
45.00 |
ISE |
13:29:02 |
1715936 |
|
71 |
45.00 |
ISE |
13:29:18 |
1716238 |
|
171 |
44.97 |
ISE |
13:29:52 |
1717180 |
|
175 |
44.97 |
ISE |
13:29:52 |
1717182 |
|
384 |
44.98 |
ISE |
13:30:27 |
1718350 |
|
90 |
44.97 |
ISE |
13:30:49 |
1718679 |
|
300 |
44.97 |
ISE |
13:30:49 |
1718677 |
|
37 |
44.95 |
ISE |
13:32:05 |
1719726 |
|
150 |
44.95 |
ISE |
13:32:05 |
1719724 |
|
150 |
44.95 |
ISE |
13:32:05 |
1719717 |
|
36 |
44.95 |
ISE |
13:32:05 |
1719715 |
|
20 |
44.94 |
ISE |
13:32:44 |
1720579 |
|
189 |
44.94 |
ISE |
13:32:44 |
1720577 |
|
150 |
44.94 |
ISE |
13:32:44 |
1720575 |
|
26 |
44.94 |
ISE |
13:32:44 |
1720567 |
|
150 |
44.94 |
ISE |
13:32:44 |
1720569 |
|
206 |
44.94 |
ISE |
13:32:44 |
1720571 |
|
371 |
44.92 |
ISE |
13:32:55 |
1720872 |
|
31 |
44.92 |
ISE |
13:33:31 |
1721344 |
|
16 |
44.93 |
ISE |
13:36:48 |
1724128 |
|
139 |
44.93 |
ISE |
13:36:48 |
1724126 |
|
150 |
44.93 |
ISE |
13:36:48 |
1724124 |
|
62 |
44.93 |
ISE |
13:36:48 |
1724122 |
|
60 |
44.93 |
ISE |
13:36:48 |
1724120 |
|
10 |
44.93 |
ISE |
13:36:48 |
1724118 |
|
53 |
44.88 |
ISE |
13:39:08 |
1726182 |
|
86 |
44.88 |
ISE |
13:39:16 |
1726295 |
|
54 |
44.88 |
ISE |
13:39:16 |
1726293 |
|
150 |
44.88 |
ISE |
13:39:16 |
1726291 |
|
391 |
44.85 |
ISE |
13:40:03 |
1726914 |
|
258 |
44.89 |
ISE |
13:41:25 |
1727894 |
|
201 |
44.89 |
ISE |
13:42:24 |
1728698 |
|
89 |
44.89 |
ISE |
13:42:50 |
1728993 |
|
120 |
44.89 |
ISE |
13:43:00 |
1729110 |
|
150 |
44.97 |
ISE |
13:47:28 |
1732880 |
|
244 |
44.97 |
ISE |
13:47:28 |
1732882 |
|
112 |
44.97 |
ISE |
13:47:28 |
1732871 |
|
150 |
44.97 |
ISE |
13:47:28 |
1732869 |
|
120 |
44.97 |
ISE |
13:47:28 |
1732865 |
|
375 |
45.00 |
ISE |
13:48:46 |
1733863 |
|
18 |
45.01 |
ISE |
13:51:36 |
1736373 |
|
150 |
45.01 |
ISE |
13:51:36 |
1736370 |
|
122 |
45.01 |
ISE |
13:51:36 |
1736368 |
|
45 |
45.01 |
ISE |
13:51:36 |
1736366 |
|
333 |
45.01 |
ISE |
13:51:36 |
1736356 |
|
337 |
44.96 |
ISE |
13:54:38 |
1738717 |
|
61 |
44.96 |
ISE |
13:54:38 |
1738715 |
|
11 |
44.95 |
ISE |
13:55:59 |
1739873 |
|
238 |
44.96 |
ISE |
13:56:15 |
1740187 |
|
133 |
44.96 |
ISE |
13:56:40 |
1740532 |
|
117 |
44.96 |
ISE |
13:56:40 |
1740530 |
|
168 |
44.96 |
ISE |
13:57:28 |
1741116 |
|
91 |
44.96 |
ISE |
13:57:33 |
1741180 |
|
205 |
44.95 |
ISE |
13:59:05 |
1742479 |
|
145 |
44.95 |
ISE |
13:59:05 |
1742477 |
|
150 |
44.94 |
ISE |
14:01:06 |
1744396 |
|
248 |
44.94 |
ISE |
14:01:06 |
1744398 |
|
141 |
44.94 |
ISE |
14:03:14 |
1746111 |
|
237 |
44.94 |
ISE |
14:03:14 |
1746109 |
|
287 |
44.93 |
ISE |
14:04:22 |
1747041 |
|
59 |
44.93 |
ISE |
14:04:22 |
1747039 |
|
359 |
44.92 |
ISE |
14:05:15 |
1747915 |
|
263 |
44.90 |
ISE |
14:06:50 |
1749384 |
|
150 |
44.91 |
ISE |
14:06:50 |
1749379 |
|
261 |
44.91 |
ISE |
14:06:50 |
1749381 |
|
206 |
44.87 |
ISE |
14:09:14 |
1752099 |
|
125 |
44.87 |
ISE |
14:09:47 |
1752611 |
|
377 |
44.87 |
ISE |
14:10:03 |
1752840 |
|
150 |
44.89 |
ISE |
14:11:59 |
1754704 |
|
86 |
44.89 |
ISE |
14:11:59 |
1754702 |
|
123 |
44.89 |
ISE |
14:11:59 |
1754700 |
|
122 |
44.89 |
ISE |
14:11:59 |
1754698 |
|
81 |
44.89 |
ISE |
14:11:59 |
1754696 |
|
162 |
44.89 |
ISE |
14:12:08 |
1754807 |
|
122 |
44.89 |
ISE |
14:12:08 |
1754803 |
|
91 |
44.89 |
ISE |
14:12:08 |
1754805 |
|
150 |
44.89 |
ISE |
14:12:08 |
1754809 |
|
123 |
44.89 |
ISE |
14:12:08 |
1754811 |
|
60 |
44.89 |
ISE |
14:12:08 |
1754813 |
|
122 |
44.90 |
ISE |
14:13:45 |
1756167 |
|
123 |
44.90 |
ISE |
14:13:45 |
1756165 |
|
150 |
44.90 |
ISE |
14:13:45 |
1756163 |
|
123 |
44.90 |
ISE |
14:13:45 |
1756169 |
|
27 |
44.90 |
ISE |
14:13:45 |
1756173 |
|
60 |
44.90 |
ISE |
14:13:45 |
1756171 |
|
320 |
44.89 |
ISE |
14:13:45 |
1756161 |
|
61 |
44.89 |
ISE |
14:13:45 |
1756159 |
|
12 |
44.93 |
ISE |
14:16:18 |
1758414 |
|
60 |
44.93 |
ISE |
14:16:18 |
1758412 |
|
661 |
44.93 |
ISE |
14:16:18 |
1758410 |
|
263 |
44.93 |
ISE |
14:16:18 |
1758408 |
|
127 |
44.93 |
ISE |
14:16:18 |
1758406 |
|
54 |
44.92 |
ISE |
14:16:21 |
1758452 |
|
321 |
44.92 |
ISE |
14:16:23 |
1758472 |
|
150 |
44.93 |
ISE |
14:17:18 |
1759268 |
|
3 |
44.93 |
ISE |
14:17:18 |
1759264 |
|
194 |
44.93 |
ISE |
14:17:18 |
1759266 |
|
29 |
44.93 |
ISE |
14:17:18 |
1759274 |
|
60 |
44.93 |
ISE |
14:17:18 |
1759270 |
|
123 |
44.93 |
ISE |
14:17:18 |
1759272 |
|
363 |
44.92 |
ISE |
14:17:23 |
1759421 |
|
120 |
44.92 |
ISE |
14:19:28 |
1761547 |
|
170 |
44.92 |
ISE |
14:19:28 |
1761545 |
|
665 |
44.92 |
ISE |
14:19:28 |
1761543 |
|
28 |
44.91 |
ISE |
14:21:28 |
1763856 |
|
161 |
44.91 |
ISE |
14:21:28 |
1763854 |
|
191 |
44.91 |
ISE |
14:21:28 |
1763852 |
|
124 |
44.91 |
ISE |
14:21:28 |
1763848 |
|
474 |
44.91 |
ISE |
14:21:28 |
1763850 |
|
388 |
44.86 |
ISE |
14:27:36 |
1770011 |
|
293 |
44.87 |
ISE |
14:27:36 |
1769997 |
|
95 |
44.87 |
ISE |
14:27:36 |
1769995 |
|
393 |
44.85 |
ISE |
14:27:40 |
1770141 |
|
528 |
44.84 |
ISE |
14:28:53 |
1771439 |
|
357 |
44.84 |
ISE |
14:28:53 |
1771428 |
|
122 |
44.87 |
ISE |
14:30:09 |
1775299 |
|
150 |
44.87 |
ISE |
14:30:09 |
1775297 |
|
123 |
44.87 |
ISE |
14:30:09 |
1775301 |
|
5 |
44.87 |
ISE |
14:30:09 |
1775303 |
|
60 |
44.88 |
ISE |
14:30:16 |
1775623 |
|
108 |
44.88 |
ISE |
14:30:22 |
1775847 |
|
60 |
44.88 |
ISE |
14:30:22 |
1775845 |
|
139 |
44.88 |
ISE |
14:30:22 |
1775843 |
|
356 |
44.88 |
ISE |
14:30:22 |
1775835 |
|
116 |
44.89 |
ISE |
14:30:38 |
1776488 |
|
150 |
44.89 |
ISE |
14:30:38 |
1776486 |
|
150 |
44.89 |
ISE |
14:30:38 |
1776480 |
|
89 |
44.89 |
ISE |
14:30:38 |
1776478 |
|
60 |
44.89 |
ISE |
14:30:38 |
1776482 |
|
123 |
44.89 |
ISE |
14:30:38 |
1776484 |
|
23 |
44.89 |
ISE |
14:30:40 |
1776670 |
|
118 |
44.89 |
ISE |
14:30:40 |
1776668 |
|
150 |
44.89 |
ISE |
14:30:40 |
1776662 |
|
60 |
44.89 |
ISE |
14:30:40 |
1776660 |
|
122 |
44.89 |
ISE |
14:30:40 |
1776658 |
|
122 |
44.89 |
ISE |
14:30:40 |
1776664 |
|
123 |
44.89 |
ISE |
14:30:40 |
1776666 |
|
1 |
44.89 |
ISE |
14:30:40 |
1776652 |
|
123 |
44.89 |
ISE |
14:30:40 |
1776650 |
|
122 |
44.89 |
ISE |
14:30:40 |
1776648 |
|
150 |
44.89 |
ISE |
14:30:40 |
1776646 |
|
72 |
44.89 |
ISE |
14:32:39 |
1780317 |
|
123 |
44.89 |
ISE |
14:32:39 |
1780315 |
|
122 |
44.89 |
ISE |
14:32:39 |
1780313 |
|
150 |
44.89 |
ISE |
14:32:39 |
1780311 |
|
60 |
44.89 |
ISE |
14:32:39 |
1780309 |
|
111 |
44.89 |
ISE |
14:32:39 |
1780307 |
|
122 |
44.89 |
ISE |
14:32:39 |
1780305 |
|
150 |
44.89 |
ISE |
14:32:39 |
1780303 |
|
59 |
44.88 |
ISE |
14:32:40 |
1780347 |
|
150 |
44.88 |
ISE |
14:32:40 |
1780341 |
|
123 |
44.88 |
ISE |
14:32:40 |
1780343 |
|
60 |
44.88 |
ISE |
14:32:40 |
1780345 |
|
150 |
44.88 |
ISE |
14:32:40 |
1780337 |
|
208 |
44.88 |
ISE |
14:32:40 |
1780339 |
|
94 |
44.90 |
ISE |
14:34:12 |
1783086 |
|
122 |
44.90 |
ISE |
14:34:12 |
1783084 |
|
150 |
44.90 |
ISE |
14:34:12 |
1783082 |
|
440 |
44.90 |
ISE |
14:34:12 |
1783079 |
|
621 |
44.90 |
ISE |
14:34:12 |
1783077 |
|
22 |
44.90 |
ISE |
14:34:12 |
1783075 |
|
60 |
45.03 |
ISE |
14:36:05 |
1786088 |
|
466 |
45.03 |
ISE |
14:36:05 |
1786086 |
|
210 |
45.03 |
ISE |
14:36:10 |
1786179 |
|
150 |
45.03 |
ISE |
14:36:10 |
1786177 |
|
190 |
45.03 |
ISE |
14:36:13 |
1786320 |
|
140 |
45.03 |
ISE |
14:36:13 |
1786318 |
|
23 |
45.03 |
ISE |
14:36:13 |
1786316 |
|
123 |
45.03 |
ISE |
14:36:13 |
1786314 |
|
122 |
45.03 |
ISE |
14:36:13 |
1786312 |
|
60 |
45.03 |
ISE |
14:36:13 |
1786310 |
|
150 |
45.03 |
ISE |
14:36:13 |
1786304 |
|
125 |
45.03 |
ISE |
14:36:13 |
1786302 |
|
102 |
45.03 |
ISE |
14:36:13 |
1786306 |
|
123 |
45.03 |
ISE |
14:36:13 |
1786308 |
|
457 |
45.03 |
ISE |
14:36:13 |
1786300 |
|
150 |
45.03 |
ISE |
14:36:13 |
1786298 |
|
122 |
45.01 |
ISE |
14:36:23 |
1786664 |
|
30 |
45.01 |
ISE |
14:36:23 |
1786666 |
|
123 |
45.00 |
ISE |
14:36:23 |
1786656 |
|
150 |
45.00 |
ISE |
14:36:23 |
1786652 |
|
122 |
45.00 |
ISE |
14:36:23 |
1786654 |
|
150 |
45.01 |
ISE |
14:36:23 |
1786662 |
|
123 |
45.00 |
ISE |
14:36:23 |
1786658 |
|
551 |
45.01 |
ISE |
14:36:23 |
1786660 |
|
398 |
45.01 |
ISE |
14:36:23 |
1786643 |
|
389 |
45.01 |
ISE |
14:36:23 |
1786641 |
|
335 |
45.01 |
ISE |
14:36:23 |
1786633 |
|
143 |
45.00 |
ISE |
14:36:45 |
1787422 |
|
123 |
45.00 |
ISE |
14:36:45 |
1787420 |
|
122 |
45.00 |
ISE |
14:36:45 |
1787418 |
|
363 |
44.99 |
ISE |
14:36:46 |
1787448 |
|
150 |
44.99 |
ISE |
14:36:46 |
1787446 |
|
150 |
44.99 |
ISE |
14:37:05 |
1787969 |
|
62 |
45.00 |
ISE |
14:37:05 |
1787971 |
|
99 |
45.00 |
ISE |
14:37:05 |
1787973 |
|
150 |
45.00 |
ISE |
14:37:05 |
1787975 |
|
123 |
45.00 |
ISE |
14:37:05 |
1787977 |
|
123 |
45.00 |
ISE |
14:37:05 |
1787979 |
|
122 |
45.00 |
ISE |
14:37:05 |
1787981 |
|
87 |
45.00 |
ISE |
14:37:05 |
1787983 |
|
356 |
44.98 |
ISE |
14:37:46 |
1788955 |
|
371 |
44.97 |
ISE |
14:37:59 |
1789308 |
|
189 |
44.97 |
ISE |
14:38:10 |
1789570 |
|
150 |
44.97 |
ISE |
14:38:10 |
1789568 |
|
60 |
44.97 |
ISE |
14:38:10 |
1789572 |
|
14 |
44.97 |
ISE |
14:38:10 |
1789574 |
|
124 |
44.96 |
ISE |
14:39:26 |
1791625 |
|
265 |
44.96 |
ISE |
14:39:26 |
1791623 |
|
150 |
44.97 |
ISE |
14:39:26 |
1791621 |
|
123 |
44.97 |
ISE |
14:39:26 |
1791619 |
|
123 |
44.97 |
ISE |
14:39:26 |
1791617 |
|
122 |
44.97 |
ISE |
14:39:26 |
1791615 |
|
357 |
44.97 |
ISE |
14:39:26 |
1791613 |
|
352 |
44.94 |
ISE |
14:40:00 |
1792654 |
|
60 |
44.93 |
ISE |
14:41:25 |
1794722 |
|
150 |
44.93 |
ISE |
14:41:25 |
1794720 |
|
222 |
44.93 |
ISE |
14:41:25 |
1794718 |
|
150 |
44.96 |
ISE |
14:42:09 |
1795749 |
|
123 |
44.96 |
ISE |
14:42:09 |
1795751 |
|
122 |
44.96 |
ISE |
14:42:09 |
1795755 |
|
123 |
44.96 |
ISE |
14:42:09 |
1795753 |
|
17 |
44.96 |
ISE |
14:42:09 |
1795757 |
|
60 |
44.96 |
ISE |
14:42:25 |
1796056 |
|
123 |
44.96 |
ISE |
14:42:25 |
1796054 |
|
123 |
44.96 |
ISE |
14:42:25 |
1796052 |
|
122 |
44.96 |
ISE |
14:42:25 |
1796050 |
|
96 |
44.96 |
ISE |
14:42:25 |
1796048 |
|
1,167 |
45.00 |
ISE |
14:43:42 |
1797798 |
|
218 |
45.00 |
ISE |
14:43:42 |
1797800 |
|
513 |
45.00 |
ISE |
14:44:02 |
1798268 |
|
17 |
45.01 |
ISE |
14:44:14 |
1798634 |
|
54 |
45.01 |
ISE |
14:44:14 |
1798632 |
|
3 |
45.01 |
ISE |
14:44:14 |
1798630 |
|
74 |
45.03 |
ISE |
14:44:47 |
1799334 |
|
133 |
45.03 |
ISE |
14:44:47 |
1799332 |
|
150 |
45.03 |
ISE |
14:44:47 |
1799330 |
|
60 |
45.03 |
ISE |
14:44:47 |
1799326 |
|
130 |
45.03 |
ISE |
14:44:47 |
1799324 |
|
43 |
45.03 |
ISE |
14:44:47 |
1799328 |
|
133 |
45.03 |
ISE |
14:44:47 |
1799322 |
|
150 |
45.03 |
ISE |
14:44:47 |
1799320 |
|
463 |
45.03 |
ISE |
14:44:47 |
1799318 |
|
1,000 |
45.03 |
ISE |
14:44:47 |
1799316 |
|
125 |
45.03 |
ISE |
14:45:09 |
1799893 |
|
199 |
45.03 |
ISE |
14:45:09 |
1799891 |
|
133 |
45.03 |
ISE |
14:45:09 |
1799889 |
|
150 |
45.03 |
ISE |
14:45:09 |
1799887 |
|
152 |
45.03 |
ISE |
14:45:45 |
1800761 |
|
655 |
45.03 |
ISE |
14:45:45 |
1800759 |
|
60 |
45.03 |
ISE |
14:45:45 |
1800757 |
|
99 |
45.03 |
ISE |
14:46:13 |
1801711 |
|
150 |
45.03 |
ISE |
14:46:13 |
1801709 |
|
655 |
45.03 |
ISE |
14:46:13 |
1801707 |
|
395 |
45.02 |
ISE |
14:46:26 |
1802065 |
|
225 |
45.02 |
ISE |
14:47:19 |
1803515 |
|
139 |
45.02 |
ISE |
14:47:19 |
1803518 |
|
338 |
45.01 |
ISE |
14:47:20 |
1803695 |
|
233 |
45.01 |
ISE |
14:47:31 |
1804174 |
|
115 |
45.01 |
ISE |
14:47:31 |
1804172 |
|
35 |
45.01 |
ISE |
14:47:31 |
1804170 |
|
122 |
45.01 |
ISE |
14:48:15 |
1805227 |
|
150 |
45.01 |
ISE |
14:48:15 |
1805225 |
|
135 |
45.01 |
ISE |
14:48:15 |
1805223 |
|
362 |
45.03 |
ISE |
14:50:11 |
1809504 |
|
118 |
45.03 |
ISE |
14:50:11 |
1809508 |
|
209 |
45.05 |
ISE |
14:51:05 |
1810794 |
|
26 |
45.05 |
ISE |
14:51:05 |
1810792 |
|
79 |
45.05 |
ISE |
14:51:17 |
1811124 |
|
133 |
45.05 |
ISE |
14:51:17 |
1811122 |
|
130 |
45.05 |
ISE |
14:51:17 |
1811120 |
|
60 |
45.05 |
ISE |
14:51:17 |
1811118 |
|
141 |
45.05 |
ISE |
14:51:25 |
1811267 |
|
133 |
45.05 |
ISE |
14:51:25 |
1811265 |
|
130 |
45.05 |
ISE |
14:51:25 |
1811263 |
|
150 |
45.05 |
ISE |
14:51:25 |
1811261 |
|
62 |
45.05 |
ISE |
14:51:25 |
1811253 |
|
133 |
45.05 |
ISE |
14:51:25 |
1811255 |
|
130 |
45.05 |
ISE |
14:51:25 |
1811257 |
|
60 |
45.05 |
ISE |
14:51:25 |
1811259 |
|
337 |
45.04 |
ISE |
14:51:31 |
1811471 |
|
181 |
45.06 |
ISE |
14:52:55 |
1813463 |
|
141 |
45.06 |
ISE |
14:52:55 |
1813461 |
|
60 |
45.06 |
ISE |
14:52:55 |
1813459 |
|
150 |
45.06 |
ISE |
14:52:55 |
1813457 |
|
133 |
45.06 |
ISE |
14:52:55 |
1813455 |
|
130 |
45.06 |
ISE |
14:52:55 |
1813453 |
|
141 |
45.05 |
ISE |
14:53:05 |
1813755 |
|
212 |
45.05 |
ISE |
14:53:36 |
1814398 |
|
75 |
45.05 |
ISE |
14:54:15 |
1815551 |
|
60 |
45.05 |
ISE |
14:54:15 |
1815549 |
|
133 |
45.05 |
ISE |
14:54:15 |
1815547 |
|
141 |
45.05 |
ISE |
14:54:15 |
1815545 |
|
130 |
45.05 |
ISE |
14:54:15 |
1815543 |
|
45 |
45.05 |
ISE |
14:54:15 |
1815541 |
|
53 |
45.04 |
ISE |
14:54:15 |
1815539 |
|
353 |
45.04 |
ISE |
14:54:15 |
1815537 |
|
551 |
45.07 |
ISE |
14:54:49 |
1816507 |
|
64 |
45.07 |
ISE |
14:54:49 |
1816501 |
|
130 |
45.07 |
ISE |
14:54:49 |
1816503 |
|
480 |
45.07 |
ISE |
14:54:49 |
1816505 |
|
374 |
45.07 |
ISE |
14:54:49 |
1816498 |
|
500 |
45.05 |
ISE |
14:55:25 |
1817652 |
|
419 |
45.06 |
ISE |
14:55:39 |
1818143 |
|
86 |
45.06 |
ISE |
14:55:39 |
1818141 |
|
344 |
45.05 |
ISE |
14:55:54 |
1818411 |
|
133 |
45.05 |
ISE |
14:56:01 |
1818645 |
|
103 |
45.05 |
ISE |
14:56:01 |
1818647 |
|
150 |
45.05 |
ISE |
14:56:01 |
1818643 |
|
150 |
45.04 |
ISE |
14:56:03 |
1818757 |
|
385 |
45.04 |
ISE |
14:56:34 |
1819672 |
|
24 |
45.04 |
ISE |
14:56:34 |
1819670 |
|
174 |
45.04 |
ISE |
14:56:34 |
1819668 |
|
150 |
45.04 |
ISE |
14:57:37 |
1821267 |
|
141 |
45.04 |
ISE |
14:57:37 |
1821265 |
|
130 |
45.04 |
ISE |
14:57:37 |
1821263 |
|
133 |
45.04 |
ISE |
14:57:37 |
1821261 |
|
359 |
45.04 |
ISE |
14:57:37 |
1821259 |
|
87 |
45.05 |
ISE |
14:58:07 |
1822123 |
|
150 |
45.05 |
ISE |
14:58:07 |
1822121 |
|
420 |
45.05 |
ISE |
14:58:07 |
1822119 |
|
420 |
45.05 |
ISE |
14:58:14 |
1822234 |
|
14 |
45.05 |
ISE |
14:58:14 |
1822236 |
|
83 |
45.05 |
ISE |
14:58:14 |
1822232 |
|
420 |
45.05 |
ISE |
14:58:14 |
1822230 |
|
83 |
45.05 |
ISE |
14:58:14 |
1822228 |
|
53 |
45.05 |
ISE |
14:58:26 |
1822484 |
|
420 |
45.05 |
ISE |
14:58:26 |
1822481 |
|
71 |
45.06 |
ISE |
14:59:05 |
1823291 |
|
420 |
45.06 |
ISE |
14:59:05 |
1823289 |
|
150 |
45.11 |
ISE |
14:59:54 |
1824914 |
|
16 |
45.10 |
ISE |
14:59:58 |
1825057 |
|
661 |
45.10 |
ISE |
14:59:58 |
1825055 |
|
232 |
45.10 |
ISE |
14:59:58 |
1825053 |
|
622 |
45.10 |
ISE |
14:59:58 |
1825051 |
|
394 |
45.10 |
ISE |
14:59:58 |
1825049 |
|
380 |
45.08 |
ISE |
15:00:00 |
1825396 |
|
150 |
45.09 |
ISE |
15:01:18 |
1829268 |
|
374 |
45.08 |
ISE |
15:01:21 |
1829332 |
|
394 |
45.08 |
ISE |
15:01:27 |
1829691 |
|
150 |
45.08 |
ISE |
15:01:45 |
1830240 |
|
126 |
45.08 |
ISE |
15:01:45 |
1830244 |
|
172 |
45.08 |
ISE |
15:01:45 |
1830242 |
|
9 |
45.07 |
ISE |
15:01:50 |
1830448 |
|
22 |
45.07 |
ISE |
15:01:58 |
1830628 |
|
354 |
45.07 |
ISE |
15:02:04 |
1830939 |
|
90 |
45.05 |
ISE |
15:02:07 |
1831137 |
|
130 |
45.05 |
ISE |
15:02:07 |
1831133 |
|
133 |
45.05 |
ISE |
15:02:07 |
1831135 |
|
168 |
45.06 |
ISE |
15:02:07 |
1831128 |
|
37 |
45.06 |
ISE |
15:02:07 |
1831126 |
|
150 |
45.06 |
ISE |
15:02:07 |
1831124 |
|
141 |
45.09 |
ISE |
15:02:52 |
1832805 |
|
150 |
45.09 |
ISE |
15:02:52 |
1832799 |
|
130 |
45.09 |
ISE |
15:02:52 |
1832801 |
|
112 |
45.08 |
ISE |
15:02:52 |
1832797 |
|
133 |
45.09 |
ISE |
15:02:52 |
1832803 |
|
848 |
45.09 |
ISE |
15:02:52 |
1832811 |
|
218 |
45.09 |
ISE |
15:02:52 |
1832807 |
|
83 |
45.09 |
ISE |
15:02:52 |
1832809 |
|
130 |
45.08 |
ISE |
15:02:52 |
1832795 |
|
141 |
45.08 |
ISE |
15:02:52 |
1832793 |
|
133 |
45.08 |
ISE |
15:02:52 |
1832791 |
|
150 |
45.08 |
ISE |
15:02:52 |
1832789 |
|
407 |
45.06 |
ISE |
15:03:43 |
1834574 |
|
139 |
45.06 |
ISE |
15:03:55 |
1834841 |
|
150 |
45.06 |
ISE |
15:03:55 |
1834839 |
|
130 |
45.06 |
ISE |
15:03:55 |
1834837 |
|
133 |
45.06 |
ISE |
15:03:55 |
1834835 |
|
74 |
45.05 |
ISE |
15:04:06 |
1835193 |
|
130 |
45.04 |
ISE |
15:04:06 |
1835191 |
|
150 |
45.04 |
ISE |
15:04:06 |
1835189 |
|
161 |
44.99 |
ISE |
15:05:03 |
1836534 |
|
356 |
45.00 |
ISE |
15:05:03 |
1836530 |
|
4 |
45.03 |
ISE |
15:05:35 |
1837553 |
|
79 |
45.03 |
ISE |
15:05:35 |
1837551 |
|
405 |
45.03 |
ISE |
15:05:35 |
1837555 |
|
33 |
45.06 |
ISE |
15:06:01 |
1838533 |
|
60 |
45.06 |
ISE |
15:06:01 |
1838531 |
|
2 |
45.06 |
ISE |
15:06:01 |
1838529 |
|
280 |
45.06 |
ISE |
15:06:07 |
1838809 |
|
60 |
45.06 |
ISE |
15:06:07 |
1838807 |
|
299 |
45.06 |
ISE |
15:06:07 |
1838798 |
|
133 |
45.05 |
ISE |
15:06:52 |
1839996 |
|
150 |
45.05 |
ISE |
15:06:52 |
1839992 |
|
130 |
45.05 |
ISE |
15:06:52 |
1839994 |
|
130 |
45.05 |
ISE |
15:06:52 |
1840002 |
|
141 |
45.05 |
ISE |
15:06:52 |
1839998 |
|
60 |
45.05 |
ISE |
15:06:52 |
1840000 |
|
353 |
45.04 |
ISE |
15:06:52 |
1839990 |
|
14 |
45.05 |
ISE |
15:06:52 |
1839984 |
|
150 |
45.05 |
ISE |
15:06:52 |
1839982 |
|
206 |
45.05 |
ISE |
15:06:52 |
1839980 |
|
167 |
45.04 |
ISE |
15:07:22 |
1841025 |
|
16 |
45.04 |
ISE |
15:08:02 |
1842309 |
|
422 |
45.04 |
ISE |
15:08:02 |
1842311 |
|
89 |
45.03 |
ISE |
15:08:06 |
1842437 |
|
382 |
45.03 |
ISE |
15:08:06 |
1842435 |
|
10 |
45.03 |
ISE |
15:08:06 |
1842433 |
|
177 |
45.03 |
ISE |
15:08:15 |
1842658 |
|
167 |
45.03 |
ISE |
15:08:15 |
1842656 |
|
163 |
45.03 |
ISE |
15:08:15 |
1842654 |
|
3 |
45.03 |
ISE |
15:08:15 |
1842652 |
|
177 |
45.01 |
ISE |
15:08:28 |
1843003 |
|
163 |
45.01 |
ISE |
15:08:28 |
1843001 |
|
167 |
45.01 |
ISE |
15:08:28 |
1842999 |
|
148 |
45.02 |
ISE |
15:08:28 |
1842985 |
|
400 |
45.02 |
ISE |
15:08:28 |
1842983 |
|
119 |
45.04 |
ISE |
15:09:25 |
1844788 |
|
204 |
45.04 |
ISE |
15:09:25 |
1844784 |
|
167 |
45.04 |
ISE |
15:09:25 |
1844786 |
|
150 |
45.04 |
ISE |
15:09:25 |
1844790 |
|
177 |
45.04 |
ISE |
15:09:25 |
1844792 |
|
38 |
45.04 |
ISE |
15:09:25 |
1844794 |
|
61 |
45.04 |
ISE |
15:09:33 |
1845111 |
|
441 |
45.04 |
ISE |
15:09:33 |
1845109 |
|
177 |
45.04 |
ISE |
15:09:33 |
1845107 |
|
40 |
45.04 |
ISE |
15:09:33 |
1845105 |
|
441 |
45.04 |
ISE |
15:09:33 |
1845100 |
|
63 |
45.04 |
ISE |
15:09:33 |
1845098 |
|
127 |
45.04 |
ISE |
15:09:33 |
1845102 |
|
141 |
45.04 |
ISE |
15:09:33 |
1845096 |
|
167 |
45.04 |
ISE |
15:09:33 |
1845094 |
|
441 |
45.04 |
ISE |
15:09:33 |
1845092 |
|
209 |
45.04 |
ISE |
15:10:57 |
1847525 |
|
177 |
45.04 |
ISE |
15:10:57 |
1847523 |
|
204 |
45.04 |
ISE |
15:10:57 |
1847521 |
|
344 |
45.04 |
ISE |
15:10:57 |
1847519 |
|
83 |
45.04 |
ISE |
15:11:05 |
1847757 |
|
140 |
45.04 |
ISE |
15:11:05 |
1847755 |
|
150 |
45.04 |
ISE |
15:11:05 |
1847753 |
|
204 |
45.04 |
ISE |
15:11:05 |
1847749 |
|
209 |
45.04 |
ISE |
15:11:05 |
1847751 |
|
441 |
45.05 |
ISE |
15:11:55 |
1849128 |
|
222 |
45.03 |
ISE |
15:12:45 |
1850380 |
|
204 |
45.03 |
ISE |
15:12:45 |
1850378 |
|
209 |
45.03 |
ISE |
15:12:45 |
1850376 |
|
32 |
45.03 |
ISE |
15:12:45 |
1850374 |
|
336 |
45.03 |
ISE |
15:12:45 |
1850372 |
|
218 |
45.05 |
ISE |
15:14:03 |
1852634 |
|
441 |
45.05 |
ISE |
15:14:03 |
1852632 |
|
204 |
45.07 |
ISE |
15:14:04 |
1852637 |
|
183 |
45.07 |
ISE |
15:14:12 |
1852797 |
|
202 |
45.07 |
ISE |
15:14:12 |
1852795 |
|
222 |
45.07 |
ISE |
15:14:33 |
1853920 |
|
204 |
45.07 |
ISE |
15:14:33 |
1853918 |
|
209 |
45.07 |
ISE |
15:14:33 |
1853916 |
|
142 |
45.07 |
ISE |
15:14:33 |
1853908 |
|
57 |
45.07 |
ISE |
15:14:33 |
1853910 |
|
661 |
45.07 |
ISE |
15:14:33 |
1853906 |
|
25 |
45.07 |
ISE |
15:14:40 |
1854122 |
|
204 |
45.07 |
ISE |
15:14:40 |
1854120 |
|
150 |
45.07 |
ISE |
15:14:40 |
1854118 |
|
84 |
45.07 |
ISE |
15:14:53 |
1854462 |
|
530 |
45.07 |
ISE |
15:14:53 |
1854460 |
|
204 |
45.06 |
ISE |
15:15:04 |
1854745 |
|
88 |
45.06 |
ISE |
15:15:04 |
1854743 |
|
247 |
45.06 |
ISE |
15:15:04 |
1854741 |
|
117 |
45.06 |
ISE |
15:15:04 |
1854739 |
|
332 |
45.05 |
ISE |
15:15:08 |
1855065 |
|
36 |
45.05 |
ISE |
15:16:29 |
1857361 |
|
150 |
45.05 |
ISE |
15:16:38 |
1857664 |
|
398 |
45.05 |
ISE |
15:16:38 |
1857662 |
|
169 |
45.05 |
ISE |
15:16:38 |
1857666 |
|
298 |
45.07 |
ISE |
15:16:55 |
1857973 |
|
275 |
45.07 |
ISE |
15:16:55 |
1857971 |
|
150 |
45.07 |
ISE |
15:16:55 |
1857969 |
|
530 |
45.07 |
ISE |
15:16:55 |
1857967 |
|
209 |
45.07 |
ISE |
15:16:55 |
1857965 |
|
222 |
45.07 |
ISE |
15:16:55 |
1857963 |
|
51 |
45.07 |
ISE |
15:16:55 |
1857961 |
|
153 |
45.07 |
ISE |
15:16:55 |
1857958 |
|
530 |
45.07 |
ISE |
15:16:55 |
1857956 |
|
400 |
45.07 |
ISE |
15:17:25 |
1858819 |
|
209 |
45.07 |
ISE |
15:17:25 |
1858817 |
|
15 |
45.07 |
ISE |
15:17:25 |
1858815 |
|
207 |
45.07 |
ISE |
15:17:25 |
1858811 |
|
204 |
45.07 |
ISE |
15:17:25 |
1858809 |
|
530 |
45.07 |
ISE |
15:17:25 |
1858807 |
|
428 |
45.06 |
ISE |
15:17:38 |
1859247 |
|
398 |
45.06 |
ISE |
15:17:49 |
1859514 |
|
77 |
45.06 |
ISE |
15:18:00 |
1859766 |
|
530 |
45.06 |
ISE |
15:18:00 |
1859764 |
|
222 |
45.05 |
ISE |
15:19:36 |
1862652 |
|
204 |
45.05 |
ISE |
15:19:36 |
1862650 |
|
209 |
45.05 |
ISE |
15:19:36 |
1862648 |
|
15 |
45.05 |
ISE |
15:19:36 |
1862646 |
|
207 |
45.05 |
ISE |
15:19:36 |
1862644 |
|
204 |
45.05 |
ISE |
15:19:36 |
1862642 |
|
175 |
45.05 |
ISE |
15:19:55 |
1863330 |
|
222 |
45.05 |
ISE |
15:19:55 |
1863328 |
|
204 |
45.05 |
ISE |
15:19:55 |
1863326 |
|
150 |
45.05 |
ISE |
15:19:55 |
1863324 |
|
94 |
45.06 |
ISE |
15:20:26 |
1864563 |
|
530 |
45.06 |
ISE |
15:20:26 |
1864561 |
|
530 |
45.06 |
ISE |
15:20:35 |
1864812 |
|
229 |
45.06 |
ISE |
15:20:35 |
1864814 |
|
11 |
45.07 |
ISE |
15:20:40 |
1864966 |
|
600 |
45.07 |
ISE |
15:20:40 |
1864964 |
|
222 |
45.06 |
ISE |
15:20:53 |
1865246 |
|
202 |
45.06 |
ISE |
15:20:53 |
1865244 |
|
2 |
45.06 |
ISE |
15:20:53 |
1865242 |
|
209 |
45.06 |
ISE |
15:20:53 |
1865240 |
|
150 |
45.06 |
ISE |
15:20:53 |
1865238 |
|
191 |
45.06 |
ISE |
15:20:56 |
1865315 |
|
205 |
45.06 |
ISE |
15:20:56 |
1865313 |
|
164 |
45.06 |
ISE |
15:20:56 |
1865310 |
|
450 |
45.06 |
ISE |
15:20:56 |
1865308 |
|
380 |
45.06 |
ISE |
15:20:59 |
1865374 |
|
1 |
45.06 |
ISE |
15:21:13 |
1865852 |
|
600 |
45.06 |
ISE |
15:21:13 |
1865850 |
|
200 |
45.06 |
ISE |
15:21:16 |
1865899 |
|
189 |
45.06 |
ISE |
15:21:16 |
1865901 |
|
22 |
45.06 |
ISE |
15:21:41 |
1866538 |
|
562 |
45.06 |
ISE |
15:21:41 |
1866536 |
|
347 |
45.06 |
ISE |
15:21:54 |
1866808 |
|
222 |
45.08 |
ISE |
15:22:31 |
1867795 |
|
151 |
45.08 |
ISE |
15:22:31 |
1867793 |
|
58 |
45.08 |
ISE |
15:22:31 |
1867785 |
|
204 |
45.08 |
ISE |
15:22:31 |
1867783 |
|
150 |
45.08 |
ISE |
15:22:31 |
1867781 |
|
270 |
45.08 |
ISE |
15:23:31 |
1869088 |
|
150 |
45.08 |
ISE |
15:23:31 |
1869086 |
|
222 |
45.08 |
ISE |
15:23:31 |
1869084 |
|
209 |
45.08 |
ISE |
15:23:31 |
1869082 |
|
204 |
45.08 |
ISE |
15:23:31 |
1869080 |
|
126 |
45.08 |
ISE |
15:24:13 |
1870653 |
|
222 |
45.08 |
ISE |
15:24:13 |
1870651 |
|
78 |
45.08 |
ISE |
15:24:25 |
1871028 |
|
209 |
45.08 |
ISE |
15:24:25 |
1871030 |
|
222 |
45.08 |
ISE |
15:24:25 |
1871032 |
|
144 |
45.08 |
ISE |
15:24:25 |
1871034 |
|
61 |
45.11 |
ISE |
15:24:55 |
1871843 |
|
209 |
45.11 |
ISE |
15:24:55 |
1871841 |
|
204 |
45.11 |
ISE |
15:24:55 |
1871839 |
|
60 |
45.11 |
ISE |
15:24:55 |
1871837 |
|
21 |
45.12 |
ISE |
15:26:05 |
1874594 |
|
232 |
45.13 |
ISE |
15:26:05 |
1874483 |
|
150 |
45.13 |
ISE |
15:26:05 |
1874481 |
|
600 |
45.13 |
ISE |
15:26:05 |
1874479 |
|
100 |
45.16 |
ISE |
15:28:20 |
1877323 |
|
222 |
45.16 |
ISE |
15:28:20 |
1877321 |
|
70 |
45.16 |
ISE |
15:28:20 |
1877319 |
|
9 |
45.16 |
ISE |
15:28:20 |
1877317 |
|
59 |
45.16 |
ISE |
15:28:20 |
1877315 |
|
294 |
45.16 |
ISE |
15:28:20 |
1877313 |
|
150 |
45.21 |
ISE |
15:29:12 |
1878643 |
|
209 |
45.21 |
ISE |
15:29:12 |
1878639 |
|
204 |
45.21 |
ISE |
15:29:12 |
1878641 |
|
129 |
45.21 |
ISE |
15:29:12 |
1878637 |
|
313 |
45.21 |
ISE |
15:29:12 |
1878645 |
|
60 |
45.21 |
ISE |
15:29:12 |
1878647 |
|
244 |
45.21 |
ISE |
15:29:12 |
1878649 |
|
1 |
45.21 |
ISE |
15:29:12 |
1878651 |
|
290 |
45.20 |
ISE |
15:31:13 |
1881850 |
|
64 |
45.20 |
ISE |
15:31:13 |
1881848 |
|
388 |
45.19 |
ISE |
15:31:52 |
1882769 |
|
402 |
45.17 |
ISE |
15:31:53 |
1882807 |
|
40 |
45.26 |
ISE |
15:34:24 |
1886759 |
|
155 |
45.26 |
ISE |
15:34:24 |
1886757 |
|
156 |
45.26 |
ISE |
15:34:24 |
1886755 |
|
25 |
45.26 |
ISE |
15:34:24 |
1886753 |
|
184 |
45.26 |
ISE |
15:34:24 |
1886751 |
|
153 |
45.26 |
ISE |
15:34:24 |
1886743 |
|
166 |
45.26 |
ISE |
15:34:24 |
1886745 |
|
150 |
45.26 |
ISE |
15:34:24 |
1886747 |
|
41 |
45.26 |
ISE |
15:34:24 |
1886749 |
|
150 |
45.26 |
ISE |
15:34:24 |
1886741 |
|
114 |
45.26 |
ISE |
15:34:24 |
1886739 |
|
150 |
45.26 |
ISE |
15:34:24 |
1886726 |
|
138 |
45.24 |
ISE |
15:39:11 |
1894531 |
|
40 |
45.24 |
ISE |
15:39:12 |
1894576 |
|
150 |
45.24 |
ISE |
15:39:12 |
1894574 |
|
153 |
45.24 |
ISE |
15:39:12 |
1894572 |
|
26 |
45.24 |
ISE |
15:39:12 |
1894568 |
|
185 |
45.24 |
ISE |
15:39:12 |
1894566 |
|
186 |
45.23 |
ISE |
15:39:15 |
1894715 |
|
150 |
45.23 |
ISE |
15:39:15 |
1894713 |
|
597 |
45.24 |
ISE |
15:40:52 |
1897010 |
|
150 |
45.24 |
ISE |
15:40:52 |
1897012 |
|
28 |
45.24 |
ISE |
15:40:52 |
1897014 |
|
100 |
45.23 |
ISE |
15:41:17 |
1897805 |
|
150 |
45.23 |
ISE |
15:41:17 |
1897803 |
|
153 |
45.23 |
ISE |
15:41:17 |
1897801 |
|
4 |
45.23 |
ISE |
15:43:07 |
1900513 |
|
196 |
45.23 |
ISE |
15:43:07 |
1900511 |
|
192 |
45.23 |
ISE |
15:43:07 |
1900509 |
|
150 |
45.23 |
ISE |
15:43:07 |
1900507 |
|
86 |
45.26 |
ISE |
15:44:31 |
1902515 |
|
142 |
45.27 |
ISE |
15:44:47 |
1902844 |
|
166 |
45.27 |
ISE |
15:44:47 |
1902841 |
|
196 |
45.27 |
ISE |
15:44:47 |
1902839 |
|
385 |
45.27 |
ISE |
15:44:47 |
1902825 |
|
104 |
45.27 |
ISE |
15:45:02 |
1903159 |
|
208 |
45.27 |
ISE |
15:45:02 |
1903157 |
|
282 |
45.27 |
ISE |
15:45:02 |
1903148 |
|
252 |
45.27 |
ISE |
15:45:02 |
1903141 |
|
150 |
45.27 |
ISE |
15:45:02 |
1903139 |
|
222 |
45.26 |
ISE |
15:45:17 |
1903625 |
|
150 |
45.26 |
ISE |
15:45:17 |
1903623 |
|
437 |
45.26 |
ISE |
15:45:17 |
1903621 |
|
294 |
45.26 |
ISE |
15:45:54 |
1904693 |
|
208 |
45.26 |
ISE |
15:45:54 |
1904691 |
|
240 |
45.26 |
ISE |
15:45:54 |
1904689 |
|
208 |
45.28 |
ISE |
15:46:48 |
1906283 |
|
237 |
45.28 |
ISE |
15:46:48 |
1906281 |
|
3 |
45.28 |
ISE |
15:46:48 |
1906279 |
|
246 |
45.28 |
ISE |
15:46:48 |
1906277 |
|
150 |
45.28 |
ISE |
15:46:48 |
1906275 |
|
516 |
45.28 |
ISE |
15:46:48 |
1906272 |
|
2 |
45.28 |
ISE |
15:46:49 |
1906295 |
|
211 |
45.28 |
ISE |
15:46:49 |
1906293 |
|
246 |
45.27 |
ISE |
15:47:03 |
1906661 |
|
128 |
45.27 |
ISE |
15:47:03 |
1906659 |
|
240 |
45.27 |
ISE |
15:47:03 |
1906663 |
|
107 |
45.27 |
ISE |
15:47:03 |
1906665 |
|
301 |
45.25 |
ISE |
15:47:08 |
1906829 |
|
289 |
45.25 |
ISE |
15:47:31 |
1907273 |
|
94 |
45.25 |
ISE |
15:47:31 |
1907271 |
|
56 |
45.25 |
ISE |
15:47:31 |
1907269 |
|
341 |
45.25 |
ISE |
15:49:00 |
1909341 |
|
65 |
45.25 |
ISE |
15:49:00 |
1909339 |
|
232 |
45.25 |
ISE |
15:50:22 |
1911706 |
|
240 |
45.25 |
ISE |
15:50:22 |
1911704 |
|
150 |
45.25 |
ISE |
15:50:22 |
1911702 |
|
405 |
45.33 |
ISE |
15:52:16 |
1914447 |
|
411 |
45.33 |
ISE |
15:52:16 |
1914449 |
|
246 |
45.33 |
ISE |
15:52:46 |
1915155 |
|
198 |
45.33 |
ISE |
15:52:46 |
1915159 |
|
240 |
45.33 |
ISE |
15:52:46 |
1915157 |
|
52 |
45.34 |
ISE |
15:53:02 |
1915465 |
|
208 |
45.34 |
ISE |
15:53:02 |
1915463 |
|
240 |
45.34 |
ISE |
15:53:02 |
1915461 |
|
246 |
45.34 |
ISE |
15:53:02 |
1915459 |
|
296 |
45.34 |
ISE |
15:53:02 |
1915457 |
|
120 |
45.34 |
ISE |
15:53:02 |
1915455 |
|
379 |
45.31 |
ISE |
15:54:19 |
1917602 |
|
42 |
45.31 |
ISE |
15:55:19 |
1919071 |
|
208 |
45.31 |
ISE |
15:55:19 |
1919069 |
|
184 |
45.31 |
ISE |
15:55:19 |
1919067 |
|
240 |
45.31 |
ISE |
15:55:19 |
1919065 |
|
150 |
45.31 |
ISE |
15:55:19 |
1919063 |
|
150 |
45.29 |
ISE |
15:56:24 |
1920806 |
|
180 |
45.29 |
ISE |
15:56:24 |
1920808 |
|
170 |
45.29 |
ISE |
15:56:24 |
1920812 |
|
184 |
45.29 |
ISE |
15:56:24 |
1920810 |
|
208 |
45.33 |
ISE |
15:58:43 |
1924280 |
|
180 |
45.33 |
ISE |
15:58:43 |
1924278 |
|
150 |
45.33 |
ISE |
15:58:43 |
1924276 |
|
272 |
45.33 |
ISE |
15:58:43 |
1924274 |
|
67 |
45.33 |
ISE |
15:58:43 |
1924272 |
|
180 |
45.34 |
ISE |
16:00:01 |
1927182 |
|
150 |
45.34 |
ISE |
16:00:01 |
1927180 |
|
92 |
45.34 |
ISE |
16:00:22 |
1928621 |
|
238 |
45.34 |
ISE |
16:00:22 |
1928619 |
|
150 |
45.34 |
ISE |
16:00:22 |
1928617 |
|
180 |
45.34 |
ISE |
16:00:22 |
1928615 |
|
208 |
45.34 |
ISE |
16:00:22 |
1928613 |
|
184 |
45.34 |
ISE |
16:00:22 |
1928611 |
|
72 |
45.33 |
ISE |
16:01:22 |
1931046 |
|
208 |
45.33 |
ISE |
16:01:22 |
1931038 |
|
150 |
45.33 |
ISE |
16:01:22 |
1931034 |
|
184 |
45.33 |
ISE |
16:01:22 |
1931036 |
|
235 |
45.33 |
ISE |
16:01:22 |
1931044 |
|
180 |
45.33 |
ISE |
16:01:22 |
1931040 |
|
162 |
45.33 |
ISE |
16:01:22 |
1931042 |
|
26 |
45.34 |
ISE |
16:03:02 |
1933957 |
|
184 |
45.34 |
ISE |
16:03:02 |
1933947 |
|
4 |
45.34 |
ISE |
16:03:02 |
1933943 |
|
180 |
45.34 |
ISE |
16:03:02 |
1933945 |
|
126 |
45.34 |
ISE |
16:03:02 |
1933955 |
|
208 |
45.34 |
ISE |
16:03:02 |
1933949 |
|
150 |
45.34 |
ISE |
16:03:02 |
1933953 |
|
229 |
45.34 |
ISE |
16:03:02 |
1933951 |
|