28th June 2023 |
|||||||
|
|
|
|
|
|
||
CRH plc Transaction in Own Shares |
|
|
|||||
|
|
|
|
|
|
||
CRH plc ('CRH') announces that on 27th June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|||||||
|
|||||||
|
|||||||
|
|
|
Euronext Dublin |
London Stock Exchange |
|
|
|
Number of ordinary shares purchased: |
182,000 |
74,361 |
|
|
|||
Highest price paid per share: |
€48.9300 |
GBp 4,203.0000 |
|
|
|||
Lowest price paid per share: |
€48.0400 |
GBp 4,134.0000 |
|
|
|||
Volume weighted average price paid: |
€48.3804 |
GBp 4,157.0918 |
|
|
|||
|
|
|
|
|
|
|
|
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 23,074,877 of its ordinary shares in treasury which represents 3.068% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,065,461 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 27th June 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: |
27/06/2023 |
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
Euronext Dublin (XMSM) |
EUR |
48.3804 |
182,000 |
|
London Stock Exchange (XLON) |
GBp |
4,157.0918 |
74,361 |
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
28 |
4,154 |
LSE |
08:01:23 |
1540218 |
300 |
4,154 |
LSE |
08:01:23 |
1540216 |
128 |
4,152 |
LSE |
08:02:24 |
1542257 |
238 |
4,152 |
LSE |
08:02:24 |
1542255 |
41 |
4,160 |
LSE |
08:05:00 |
1546170 |
93 |
4,160 |
LSE |
08:05:00 |
1546168 |
93 |
4,160 |
LSE |
08:05:00 |
1546166 |
149 |
4,159 |
LSE |
08:05:00 |
1546164 |
300 |
4,159 |
LSE |
08:05:00 |
1546162 |
400 |
4,162 |
LSE |
08:06:51 |
1549129 |
192 |
4,162 |
LSE |
08:07:02 |
1549397 |
151 |
4,162 |
LSE |
08:07:02 |
1549399 |
198 |
4,167 |
LSE |
08:10:24 |
1553705 |
257 |
4,168 |
LSE |
08:10:24 |
1553703 |
82 |
4,168 |
LSE |
08:10:24 |
1553701 |
580 |
4,166 |
LSE |
08:10:43 |
1554118 |
101 |
4,165 |
LSE |
08:11:59 |
1555721 |
300 |
4,165 |
LSE |
08:11:59 |
1555719 |
245 |
4,167 |
LSE |
08:11:59 |
1555698 |
68 |
4,167 |
LSE |
08:11:59 |
1555696 |
93 |
4,169 |
LSE |
08:14:13 |
1558858 |
200 |
4,169 |
LSE |
08:14:13 |
1558856 |
323 |
4,168 |
LSE |
08:14:49 |
1559552 |
194 |
4,166 |
LSE |
08:14:58 |
1559684 |
157 |
4,166 |
LSE |
08:14:58 |
1559686 |
323 |
4,164 |
LSE |
08:15:31 |
1560565 |
327 |
4,163 |
LSE |
08:16:18 |
1561604 |
113 |
4,157 |
LSE |
08:19:13 |
1565073 |
93 |
4,157 |
LSE |
08:19:13 |
1565071 |
93 |
4,157 |
LSE |
08:19:13 |
1565069 |
50 |
4,157 |
LSE |
08:19:13 |
1565067 |
180 |
4,157 |
LSE |
08:19:13 |
1565065 |
162 |
4,157 |
LSE |
08:19:13 |
1565063 |
310 |
4,156 |
LSE |
08:21:44 |
1568868 |
118 |
4,153 |
LSE |
08:22:21 |
1569560 |
207 |
4,153 |
LSE |
08:22:21 |
1569562 |
353 |
4,154 |
LSE |
08:24:25 |
1572409 |
309 |
4,146 |
LSE |
08:25:52 |
1574642 |
81 |
4,153 |
LSE |
08:29:59 |
1580505 |
261 |
4,153 |
LSE |
08:29:59 |
1580503 |
348 |
4,152 |
LSE |
08:30:12 |
1581251 |
302 |
4,149 |
LSE |
08:31:59 |
1584711 |
348 |
4,147 |
LSE |
08:33:52 |
1587973 |
336 |
4,144 |
LSE |
08:34:24 |
1589531 |
1 |
4,150 |
LSE |
08:37:15 |
1595449 |
332 |
4,150 |
LSE |
08:37:15 |
1595447 |
296 |
4,146 |
LSE |
08:39:23 |
1599223 |
314 |
4,138 |
LSE |
08:41:27 |
1603085 |
339 |
4,141 |
LSE |
08:46:30 |
1611408 |
321 |
4,141 |
LSE |
08:46:30 |
1611406 |
45 |
4,139 |
LSE |
08:49:04 |
1615756 |
249 |
4,139 |
LSE |
08:49:04 |
1615754 |
89 |
4,147 |
LSE |
08:53:47 |
1623182 |
85 |
4,147 |
LSE |
08:53:47 |
1623180 |
109 |
4,146 |
LSE |
08:54:02 |
1623578 |
201 |
4,146 |
LSE |
08:54:02 |
1623576 |
311 |
4,146 |
LSE |
08:58:31 |
1630684 |
299 |
4,146 |
LSE |
08:59:58 |
1632947 |
39 |
4,146 |
LSE |
08:59:58 |
1632945 |
329 |
4,146 |
LSE |
08:59:58 |
1632943 |
41 |
4,149 |
LSE |
09:03:40 |
1637419 |
260 |
4,149 |
LSE |
09:03:40 |
1637421 |
68 |
4,151 |
LSE |
09:05:38 |
1639604 |
321 |
4,151 |
LSE |
09:09:13 |
1645943 |
353 |
4,151 |
LSE |
09:09:35 |
1646302 |
292 |
4,155 |
LSE |
09:13:41 |
1651363 |
317 |
4,154 |
LSE |
09:15:07 |
1652886 |
160 |
4,155 |
LSE |
09:18:07 |
1656414 |
85 |
4,155 |
LSE |
09:18:07 |
1656412 |
62 |
4,155 |
LSE |
09:18:07 |
1656410 |
346 |
4,155 |
LSE |
09:22:45 |
1661623 |
7 |
4,155 |
LSE |
09:22:45 |
1661621 |
293 |
4,154 |
LSE |
09:25:10 |
1664544 |
142 |
4,152 |
LSE |
09:28:18 |
1668458 |
47 |
4,152 |
LSE |
09:28:18 |
1668460 |
107 |
4,152 |
LSE |
09:28:18 |
1668462 |
303 |
4,151 |
LSE |
09:30:39 |
1671573 |
334 |
4,147 |
LSE |
09:34:04 |
1675913 |
1 |
4,144 |
LSE |
09:37:46 |
1680391 |
348 |
4,144 |
LSE |
09:37:46 |
1680389 |
89 |
4,145 |
LSE |
09:39:40 |
1682722 |
205 |
4,145 |
LSE |
09:39:40 |
1682720 |
324 |
4,149 |
LSE |
09:44:03 |
1690341 |
77 |
4,147 |
LSE |
09:45:50 |
1693102 |
216 |
4,147 |
LSE |
09:45:50 |
1693100 |
305 |
4,149 |
LSE |
09:51:18 |
1701861 |
284 |
4,148 |
LSE |
09:52:23 |
1703000 |
345 |
4,148 |
LSE |
09:55:11 |
1705717 |
279 |
4,145 |
LSE |
10:02:05 |
1713543 |
51 |
4,145 |
LSE |
10:02:05 |
1713541 |
307 |
4,145 |
LSE |
10:02:05 |
1713539 |
331 |
4,146 |
LSE |
10:06:50 |
1718985 |
330 |
4,146 |
LSE |
10:08:57 |
1720971 |
315 |
4,144 |
LSE |
10:11:11 |
1723597 |
87 |
4,147 |
LSE |
10:14:05 |
1726472 |
200 |
4,147 |
LSE |
10:14:05 |
1726470 |
104 |
4,144 |
LSE |
10:16:11 |
1728512 |
188 |
4,144 |
LSE |
10:16:11 |
1728510 |
286 |
4,143 |
LSE |
10:17:26 |
1729778 |
141 |
4,144 |
LSE |
10:20:20 |
1732742 |
190 |
4,144 |
LSE |
10:20:20 |
1732740 |
336 |
4,143 |
LSE |
10:24:14 |
1736486 |
60 |
4,142 |
LSE |
10:30:00 |
1750149 |
41 |
4,142 |
LSE |
10:30:00 |
1750147 |
92 |
4,142 |
LSE |
10:30:00 |
1750145 |
100 |
4,142 |
LSE |
10:30:00 |
1750143 |
41 |
4,142 |
LSE |
10:30:00 |
1750141 |
127 |
4,142 |
LSE |
10:30:00 |
1750139 |
206 |
4,142 |
LSE |
10:30:00 |
1750137 |
90 |
4,149 |
LSE |
10:35:51 |
1758514 |
122 |
4,149 |
LSE |
10:35:51 |
1758512 |
79 |
4,149 |
LSE |
10:35:51 |
1758510 |
153 |
4,148 |
LSE |
10:35:53 |
1758582 |
135 |
4,148 |
LSE |
10:35:53 |
1758584 |
108 |
4,152 |
LSE |
10:41:51 |
1765835 |
242 |
4,152 |
LSE |
10:41:51 |
1765833 |
276 |
4,151 |
LSE |
10:42:49 |
1766571 |
24 |
4,151 |
LSE |
10:42:49 |
1766569 |
307 |
4,150 |
LSE |
10:46:16 |
1770033 |
303 |
4,151 |
LSE |
10:52:18 |
1775454 |
49 |
4,151 |
LSE |
10:52:18 |
1775452 |
258 |
4,153 |
LSE |
10:53:33 |
1776712 |
39 |
4,153 |
LSE |
10:53:33 |
1776710 |
327 |
4,151 |
LSE |
10:56:08 |
1779281 |
53 |
4,151 |
LSE |
10:57:39 |
1780713 |
58 |
4,151 |
LSE |
10:57:39 |
1780709 |
184 |
4,151 |
LSE |
10:57:39 |
1780711 |
288 |
4,148 |
LSE |
10:59:49 |
1783134 |
97 |
4,151 |
LSE |
11:06:21 |
1786569 |
205 |
4,151 |
LSE |
11:06:21 |
1786567 |
284 |
4,151 |
LSE |
11:07:11 |
1787069 |
48 |
4,151 |
LSE |
11:10:51 |
1788950 |
48 |
4,151 |
LSE |
11:10:51 |
1788948 |
72 |
4,151 |
LSE |
11:10:51 |
1788946 |
163 |
4,151 |
LSE |
11:10:51 |
1788944 |
292 |
4,150 |
LSE |
11:13:26 |
1790172 |
49 |
4,149 |
LSE |
11:20:09 |
1794203 |
447 |
4,151 |
LSE |
11:24:54 |
1797086 |
244 |
4,149 |
LSE |
11:25:22 |
1797466 |
67 |
4,149 |
LSE |
11:25:22 |
1797464 |
32 |
4,149 |
LSE |
11:25:22 |
1797462 |
81 |
4,150 |
LSE |
11:35:27 |
1803235 |
109 |
4,150 |
LSE |
11:35:27 |
1803233 |
50 |
4,150 |
LSE |
11:35:27 |
1803231 |
109 |
4,150 |
LSE |
11:35:27 |
1803227 |
53 |
4,150 |
LSE |
11:35:27 |
1803225 |
477 |
4,150 |
LSE |
11:35:27 |
1803223 |
243 |
4,148 |
LSE |
11:35:43 |
1803491 |
68 |
4,148 |
LSE |
11:35:43 |
1803489 |
293 |
4,147 |
LSE |
11:39:48 |
1805583 |
230 |
4,146 |
LSE |
11:44:55 |
1808277 |
58 |
4,146 |
LSE |
11:44:55 |
1808279 |
180 |
4,145 |
LSE |
11:46:06 |
1808976 |
121 |
4,145 |
LSE |
11:46:58 |
1809444 |
52 |
4,147 |
LSE |
11:53:01 |
1812436 |
140 |
4,147 |
LSE |
11:53:19 |
1812575 |
53 |
4,147 |
LSE |
11:53:19 |
1812573 |
334 |
4,146 |
LSE |
11:55:00 |
1813393 |
74 |
4,145 |
LSE |
11:56:04 |
1813895 |
130 |
4,145 |
LSE |
11:56:14 |
1813972 |
110 |
4,145 |
LSE |
11:56:14 |
1813970 |
284 |
4,141 |
LSE |
11:59:12 |
1815435 |
174 |
4,144 |
LSE |
12:01:02 |
1816402 |
131 |
4,144 |
LSE |
12:01:02 |
1816404 |
238 |
4,144 |
LSE |
12:02:25 |
1817208 |
110 |
4,144 |
LSE |
12:02:25 |
1817206 |
295 |
4,143 |
LSE |
12:07:20 |
1819874 |
334 |
4,142 |
LSE |
12:12:08 |
1822535 |
326 |
4,142 |
LSE |
12:15:43 |
1824084 |
309 |
4,143 |
LSE |
12:18:21 |
1825377 |
95 |
4,143 |
LSE |
12:21:39 |
1827239 |
251 |
4,143 |
LSE |
12:21:39 |
1827237 |
69 |
4,143 |
LSE |
12:28:18 |
1830304 |
234 |
4,143 |
LSE |
12:28:18 |
1830306 |
303 |
4,143 |
LSE |
12:28:18 |
1830302 |
334 |
4,141 |
LSE |
12:30:55 |
1832008 |
348 |
4,145 |
LSE |
12:37:21 |
1835919 |
332 |
4,145 |
LSE |
12:39:40 |
1837221 |
147 |
4,150 |
LSE |
12:43:54 |
1840018 |
174 |
4,150 |
LSE |
12:43:54 |
1840016 |
307 |
4,144 |
LSE |
12:50:14 |
1844267 |
38 |
4,143 |
LSE |
12:50:24 |
1844361 |
300 |
4,143 |
LSE |
12:50:24 |
1844359 |
330 |
4,140 |
LSE |
12:52:08 |
1845574 |
376 |
4,140 |
LSE |
12:52:08 |
1845572 |
62 |
4,140 |
LSE |
12:54:17 |
1846910 |
320 |
4,140 |
LSE |
12:55:35 |
1847860 |
30 |
4,140 |
LSE |
12:55:35 |
1847862 |
289 |
4,140 |
LSE |
12:55:35 |
1847858 |
312 |
4,141 |
LSE |
12:59:08 |
1849980 |
57 |
4,144 |
LSE |
13:04:47 |
1853567 |
309 |
4,143 |
LSE |
13:05:11 |
1853890 |
305 |
4,144 |
LSE |
13:08:04 |
1855524 |
315 |
4,143 |
LSE |
13:09:12 |
1856252 |
305 |
4,142 |
LSE |
13:12:58 |
1858459 |
44 |
4,144 |
LSE |
13:16:42 |
1861070 |
251 |
4,144 |
LSE |
13:16:42 |
1861068 |
236 |
4,139 |
LSE |
13:17:33 |
1861616 |
68 |
4,139 |
LSE |
13:17:33 |
1861614 |
326 |
4,134 |
LSE |
13:19:37 |
1863234 |
63 |
4,134 |
LSE |
13:22:19 |
1865226 |
143 |
4,134 |
LSE |
13:22:19 |
1865222 |
133 |
4,134 |
LSE |
13:22:19 |
1865224 |
154 |
4,137 |
LSE |
13:28:20 |
1869503 |
163 |
4,137 |
LSE |
13:28:20 |
1869501 |
343 |
4,137 |
LSE |
13:29:37 |
1870559 |
294 |
4,138 |
LSE |
13:30:33 |
1871592 |
313 |
4,141 |
LSE |
13:32:14 |
1873071 |
93 |
4,141 |
LSE |
13:34:08 |
1874559 |
131 |
4,141 |
LSE |
13:34:08 |
1874557 |
188 |
4,142 |
LSE |
13:35:28 |
1875671 |
60 |
4,142 |
LSE |
13:35:28 |
1875669 |
50 |
4,142 |
LSE |
13:35:28 |
1875667 |
311 |
4,144 |
LSE |
13:37:54 |
1877671 |
53 |
4,146 |
LSE |
13:40:29 |
1879721 |
300 |
4,146 |
LSE |
13:40:29 |
1879719 |
297 |
4,145 |
LSE |
13:40:35 |
1879757 |
296 |
4,146 |
LSE |
13:43:22 |
1881890 |
287 |
4,147 |
LSE |
13:45:15 |
1883462 |
37 |
4,147 |
LSE |
13:45:15 |
1883460 |
38 |
4,147 |
LSE |
13:50:56 |
1889012 |
130 |
4,147 |
LSE |
13:50:56 |
1889010 |
300 |
4,147 |
LSE |
13:50:56 |
1889008 |
299 |
4,147 |
LSE |
13:51:30 |
1889676 |
3 |
4,147 |
LSE |
13:55:08 |
1892316 |
38 |
4,147 |
LSE |
13:55:10 |
1892365 |
245 |
4,147 |
LSE |
13:55:10 |
1892367 |
285 |
4,146 |
LSE |
13:57:51 |
1894432 |
26 |
4,146 |
LSE |
13:57:51 |
1894430 |
46 |
4,147 |
LSE |
14:00:10 |
1896479 |
46 |
4,147 |
LSE |
14:00:10 |
1896465 |
315 |
4,146 |
LSE |
14:00:59 |
1897129 |
46 |
4,147 |
LSE |
14:02:53 |
1898863 |
55 |
4,147 |
LSE |
14:03:20 |
1899329 |
55 |
4,147 |
LSE |
14:03:28 |
1899471 |
93 |
4,147 |
LSE |
14:03:28 |
1899469 |
55 |
4,147 |
LSE |
14:03:28 |
1899467 |
309 |
4,148 |
LSE |
14:04:02 |
1900010 |
287 |
4,145 |
LSE |
14:05:23 |
1901057 |
38 |
4,146 |
LSE |
14:09:18 |
1903832 |
72 |
4,146 |
LSE |
14:09:18 |
1903830 |
64 |
4,146 |
LSE |
14:09:18 |
1903828 |
54 |
4,146 |
LSE |
14:09:18 |
1903826 |
327 |
4,145 |
LSE |
14:09:43 |
1904201 |
308 |
4,144 |
LSE |
14:15:13 |
1908370 |
52 |
4,143 |
LSE |
14:15:45 |
1908798 |
300 |
4,143 |
LSE |
14:15:45 |
1908796 |
313 |
4,143 |
LSE |
14:18:46 |
1910968 |
388 |
4,144 |
LSE |
14:26:33 |
1918279 |
56 |
4,147 |
LSE |
14:27:18 |
1918896 |
56 |
4,147 |
LSE |
14:27:18 |
1918894 |
56 |
4,147 |
LSE |
14:27:18 |
1918892 |
57 |
4,147 |
LSE |
14:27:18 |
1918890 |
194 |
4,146 |
LSE |
14:27:51 |
1919388 |
27 |
4,146 |
LSE |
14:27:51 |
1919386 |
49 |
4,146 |
LSE |
14:27:51 |
1919384 |
55 |
4,146 |
LSE |
14:27:51 |
1919382 |
51 |
4,146 |
LSE |
14:27:51 |
1919376 |
300 |
4,146 |
LSE |
14:27:51 |
1919374 |
48 |
4,148 |
LSE |
14:30:18 |
1925005 |
62 |
4,148 |
LSE |
14:30:18 |
1925003 |
44 |
4,148 |
LSE |
14:30:18 |
1925001 |
73 |
4,147 |
LSE |
14:30:55 |
1926233 |
163 |
4,147 |
LSE |
14:30:55 |
1926235 |
71 |
4,147 |
LSE |
14:30:55 |
1926237 |
312 |
4,148 |
LSE |
14:31:39 |
1927974 |
161 |
4,150 |
LSE |
14:32:30 |
1930016 |
161 |
4,150 |
LSE |
14:32:30 |
1930014 |
313 |
4,150 |
LSE |
14:32:50 |
1930828 |
44 |
4,151 |
LSE |
14:33:18 |
1932017 |
37 |
4,151 |
LSE |
14:33:18 |
1932015 |
104 |
4,151 |
LSE |
14:33:18 |
1932013 |
210 |
4,151 |
LSE |
14:33:18 |
1932011 |
56 |
4,150 |
LSE |
14:33:30 |
1932514 |
350 |
4,149 |
LSE |
14:33:47 |
1933026 |
288 |
4,155 |
LSE |
14:35:53 |
1937443 |
313 |
4,154 |
LSE |
14:36:03 |
1937855 |
54 |
4,161 |
LSE |
14:38:41 |
1943293 |
268 |
4,161 |
LSE |
14:38:41 |
1943291 |
400 |
4,160 |
LSE |
14:38:45 |
1943393 |
336 |
4,158 |
LSE |
14:39:15 |
1944588 |
120 |
4,161 |
LSE |
14:42:00 |
1949242 |
181 |
4,161 |
LSE |
14:42:00 |
1949240 |
17 |
4,161 |
LSE |
14:42:03 |
1949391 |
308 |
4,161 |
LSE |
14:42:03 |
1949389 |
314 |
4,157 |
LSE |
14:43:15 |
1951195 |
349 |
4,156 |
LSE |
14:44:11 |
1952730 |
88 |
4,156 |
LSE |
14:45:11 |
1954078 |
210 |
4,156 |
LSE |
14:45:11 |
1954080 |
329 |
4,155 |
LSE |
14:46:20 |
1956012 |
321 |
4,152 |
LSE |
14:47:25 |
1957535 |
217 |
4,152 |
LSE |
14:49:20 |
1960292 |
70 |
4,152 |
LSE |
14:49:20 |
1960290 |
251 |
4,153 |
LSE |
14:50:07 |
1961308 |
80 |
4,153 |
LSE |
14:50:50 |
1962321 |
58 |
4,155 |
LSE |
14:52:28 |
1965080 |
52 |
4,155 |
LSE |
14:52:29 |
1965110 |
174 |
4,155 |
LSE |
14:52:29 |
1965108 |
134 |
4,154 |
LSE |
14:52:54 |
1966060 |
90 |
4,156 |
LSE |
14:54:27 |
1968936 |
241 |
4,156 |
LSE |
14:54:27 |
1968930 |
150 |
4,161 |
LSE |
14:56:23 |
1972435 |
146 |
4,161 |
LSE |
14:56:26 |
1972560 |
38 |
4,161 |
LSE |
14:56:26 |
1972558 |
205 |
4,160 |
LSE |
14:56:30 |
1972685 |
108 |
4,160 |
LSE |
14:56:30 |
1972683 |
5 |
4,162 |
LSE |
14:57:47 |
1974709 |
288 |
4,162 |
LSE |
14:57:47 |
1974707 |
298 |
4,160 |
LSE |
14:59:01 |
1977117 |
48 |
4,160 |
LSE |
14:59:27 |
1978184 |
283 |
4,159 |
LSE |
15:00:24 |
1981850 |
25 |
4,159 |
LSE |
15:01:39 |
1984545 |
318 |
4,159 |
LSE |
15:01:39 |
1984543 |
288 |
4,162 |
LSE |
15:05:08 |
1991174 |
362 |
4,165 |
LSE |
15:06:10 |
1993529 |
297 |
4,169 |
LSE |
15:07:08 |
1996390 |
20 |
4,169 |
LSE |
15:07:08 |
1996388 |
6 |
4,169 |
LSE |
15:07:08 |
1996386 |
320 |
4,169 |
LSE |
15:07:08 |
1996382 |
164 |
4,167 |
LSE |
15:07:47 |
1997766 |
131 |
4,167 |
LSE |
15:07:47 |
1997764 |
51 |
4,167 |
LSE |
15:07:47 |
1997762 |
326 |
4,166 |
LSE |
15:10:09 |
2003105 |
284 |
4,167 |
LSE |
15:12:39 |
2007322 |
313 |
4,166 |
LSE |
15:13:00 |
2007686 |
400 |
4,167 |
LSE |
15:14:10 |
2009430 |
311 |
4,175 |
LSE |
15:17:15 |
2014542 |
207 |
4,174 |
LSE |
15:17:50 |
2015481 |
106 |
4,174 |
LSE |
15:17:50 |
2015479 |
347 |
4,174 |
LSE |
15:19:37 |
2018242 |
49 |
4,174 |
LSE |
15:22:20 |
2022785 |
316 |
4,174 |
LSE |
15:22:20 |
2022783 |
265 |
4,173 |
LSE |
15:22:25 |
2022962 |
34 |
4,173 |
LSE |
15:22:25 |
2022955 |
43 |
4,173 |
LSE |
15:22:25 |
2022953 |
255 |
4,172 |
LSE |
15:24:18 |
2027083 |
50 |
4,172 |
LSE |
15:24:18 |
2027081 |
2 |
4,170 |
LSE |
15:25:44 |
2030488 |
309 |
4,170 |
LSE |
15:25:44 |
2030482 |
309 |
4,173 |
LSE |
15:28:49 |
2036217 |
318 |
4,172 |
LSE |
15:29:40 |
2037804 |
174 |
4,171 |
LSE |
15:29:48 |
2037947 |
140 |
4,171 |
LSE |
15:29:48 |
2037945 |
211 |
4,170 |
LSE |
15:32:34 |
2043048 |
142 |
4,170 |
LSE |
15:32:34 |
2043046 |
334 |
4,174 |
LSE |
15:35:08 |
2049002 |
324 |
4,174 |
LSE |
15:35:49 |
2050135 |
195 |
4,175 |
LSE |
15:36:30 |
2051457 |
132 |
4,175 |
LSE |
15:36:30 |
2051455 |
128 |
4,188 |
LSE |
15:40:09 |
2057403 |
153 |
4,188 |
LSE |
15:40:09 |
2057401 |
334 |
4,187 |
LSE |
15:40:14 |
2057616 |
341 |
4,187 |
LSE |
15:42:44 |
2061669 |
200 |
4,191 |
LSE |
15:44:54 |
2064533 |
128 |
4,191 |
LSE |
15:44:54 |
2064531 |
94 |
4,191 |
LSE |
15:44:54 |
2064529 |
217 |
4,191 |
LSE |
15:44:54 |
2064527 |
283 |
4,192 |
LSE |
15:46:47 |
2067486 |
297 |
4,196 |
LSE |
15:48:58 |
2070617 |
281 |
4,195 |
LSE |
15:49:31 |
2071910 |
66 |
4,195 |
LSE |
15:49:31 |
2071908 |
290 |
4,193 |
LSE |
15:51:40 |
2075212 |
141 |
4,200 |
LSE |
15:53:44 |
2077725 |
128 |
4,200 |
LSE |
15:53:44 |
2077727 |
79 |
4,200 |
LSE |
15:53:44 |
2077729 |
245 |
4,199 |
LSE |
15:54:14 |
2078355 |
53 |
4,199 |
LSE |
15:54:14 |
2078353 |
312 |
4,197 |
LSE |
15:54:43 |
2078908 |
341 |
4,199 |
LSE |
15:56:59 |
2081551 |
291 |
4,197 |
LSE |
15:58:50 |
2084569 |
197 |
4,200 |
LSE |
16:01:28 |
2092602 |
43 |
4,199 |
LSE |
16:01:57 |
2093397 |
300 |
4,199 |
LSE |
16:01:57 |
2093395 |
323 |
4,198 |
LSE |
16:03:08 |
2095829 |
310 |
4,197 |
LSE |
16:03:43 |
2096825 |
326 |
4,196 |
LSE |
16:04:15 |
2098030 |
317 |
4,193 |
LSE |
16:05:56 |
2101632 |
59 |
4,200 |
LSE |
16:09:01 |
2107431 |
128 |
4,200 |
LSE |
16:09:01 |
2107429 |
152 |
4,200 |
LSE |
16:09:01 |
2107427 |
95 |
4,198 |
LSE |
16:09:31 |
2108479 |
203 |
4,198 |
LSE |
16:09:31 |
2108477 |
31 |
4,197 |
LSE |
16:09:35 |
2108606 |
143 |
4,200 |
LSE |
16:10:57 |
2111300 |
177 |
4,200 |
LSE |
16:10:57 |
2111298 |
326 |
4,198 |
LSE |
16:11:06 |
2111857 |
2 |
4,198 |
LSE |
16:13:11 |
2115589 |
2 |
4,200 |
LSE |
16:13:28 |
2116224 |
116 |
4,200 |
LSE |
16:13:32 |
2116381 |
90 |
4,200 |
LSE |
16:13:32 |
2116383 |
116 |
4,200 |
LSE |
16:13:32 |
2116385 |
314 |
4,200 |
LSE |
16:14:30 |
2118194 |
142 |
4,200 |
LSE |
16:15:30 |
2120320 |
10 |
4,200 |
LSE |
16:15:30 |
2120318 |
27 |
4,200 |
LSE |
16:15:30 |
2120316 |
34 |
4,200 |
LSE |
16:15:30 |
2120314 |
195 |
4,200 |
LSE |
16:15:30 |
2120312 |
46 |
4,203 |
LSE |
16:16:14 |
2121947 |
33 |
4,203 |
LSE |
16:16:14 |
2121945 |
32 |
4,203 |
LSE |
16:16:14 |
2121943 |
160 |
4,203 |
LSE |
16:16:14 |
2121941 |
90 |
4,203 |
LSE |
16:16:14 |
2121939 |
Euronext Dublin |
|
|
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
139 |
48.50 |
ISE |
08:00:19 |
1537868 |
480 |
48.52 |
ISE |
08:00:19 |
1537863 |
389 |
48.48 |
ISE |
08:00:33 |
1538975 |
56 |
48.48 |
ISE |
08:00:33 |
1538973 |
176 |
48.48 |
ISE |
08:00:33 |
1538971 |
399 |
48.45 |
ISE |
08:01:20 |
1540147 |
331 |
48.42 |
ISE |
08:01:23 |
1540222 |
365 |
48.40 |
ISE |
08:02:24 |
1542253 |
510 |
48.47 |
ISE |
08:05:00 |
1546159 |
387 |
48.49 |
ISE |
08:05:38 |
1547270 |
330 |
48.48 |
ISE |
08:06:08 |
1547999 |
349 |
48.48 |
ISE |
08:06:08 |
1547997 |
39 |
48.48 |
ISE |
08:06:26 |
1548488 |
22 |
48.49 |
ISE |
08:06:55 |
1549212 |
29 |
48.49 |
ISE |
08:07:02 |
1549407 |
294 |
48.49 |
ISE |
08:07:02 |
1549405 |
345 |
48.49 |
ISE |
08:07:02 |
1549403 |
361 |
48.49 |
ISE |
08:07:02 |
1549401 |
12 |
48.49 |
ISE |
08:08:31 |
1551474 |
18 |
48.49 |
ISE |
08:08:32 |
1551487 |
110 |
48.49 |
ISE |
08:08:38 |
1551619 |
105 |
48.54 |
ISE |
08:09:05 |
1552177 |
229 |
48.53 |
ISE |
08:09:05 |
1552175 |
157 |
48.54 |
ISE |
08:09:05 |
1552173 |
125 |
48.54 |
ISE |
08:09:05 |
1552171 |
158 |
48.53 |
ISE |
08:09:05 |
1552169 |
1,947 |
48.55 |
ISE |
08:09:05 |
1552167 |
372 |
48.56 |
ISE |
08:10:25 |
1553750 |
125 |
48.53 |
ISE |
08:10:59 |
1554478 |
427 |
48.54 |
ISE |
08:10:59 |
1554476 |
306 |
48.53 |
ISE |
08:11:59 |
1555704 |
23 |
48.53 |
ISE |
08:11:59 |
1555702 |
348 |
48.56 |
ISE |
08:11:59 |
1555692 |
372 |
48.57 |
ISE |
08:14:12 |
1558839 |
115 |
48.56 |
ISE |
08:14:13 |
1558867 |
240 |
48.56 |
ISE |
08:14:49 |
1559554 |
125 |
48.54 |
ISE |
08:14:52 |
1559602 |
234 |
48.54 |
ISE |
08:14:58 |
1559688 |
361 |
48.50 |
ISE |
08:16:18 |
1561606 |
343 |
48.44 |
ISE |
08:19:13 |
1565075 |
360 |
48.43 |
ISE |
08:19:21 |
1565279 |
343 |
48.42 |
ISE |
08:24:25 |
1572411 |
33 |
48.40 |
ISE |
08:24:37 |
1572725 |
290 |
48.40 |
ISE |
08:24:38 |
1572731 |
377 |
48.38 |
ISE |
08:29:59 |
1580507 |
352 |
48.36 |
ISE |
08:30:20 |
1581511 |
321 |
48.34 |
ISE |
08:31:47 |
1584360 |
100 |
48.34 |
ISE |
08:31:47 |
1584358 |
125 |
48.34 |
ISE |
08:31:47 |
1584356 |
96 |
48.34 |
ISE |
08:31:47 |
1584161 |
370 |
48.32 |
ISE |
08:32:51 |
1586428 |
160 |
48.32 |
ISE |
08:33:52 |
1587975 |
163 |
48.32 |
ISE |
08:34:03 |
1588373 |
373 |
48.36 |
ISE |
08:37:15 |
1595445 |
93 |
48.29 |
ISE |
08:39:29 |
1599398 |
5 |
48.29 |
ISE |
08:39:29 |
1599392 |
275 |
48.29 |
ISE |
08:39:29 |
1599390 |
299 |
48.24 |
ISE |
08:46:30 |
1611410 |
25 |
48.24 |
ISE |
08:46:30 |
1611412 |
374 |
48.22 |
ISE |
08:48:05 |
1614125 |
327 |
48.22 |
ISE |
08:49:04 |
1615758 |
114 |
48.28 |
ISE |
08:54:02 |
1623591 |
114 |
48.28 |
ISE |
08:54:02 |
1623589 |
379 |
48.27 |
ISE |
08:54:02 |
1623587 |
354 |
48.27 |
ISE |
08:54:02 |
1623585 |
10 |
48.27 |
ISE |
08:54:02 |
1623583 |
27 |
48.28 |
ISE |
08:55:00 |
1625086 |
130 |
48.28 |
ISE |
08:55:00 |
1625084 |
227 |
48.28 |
ISE |
08:55:00 |
1625082 |
1 |
48.28 |
ISE |
09:00:57 |
1634217 |
200 |
48.28 |
ISE |
09:00:58 |
1634224 |
75 |
48.28 |
ISE |
09:00:58 |
1634221 |
64 |
48.28 |
ISE |
09:01:03 |
1634374 |
85 |
48.29 |
ISE |
09:03:40 |
1637414 |
296 |
48.29 |
ISE |
09:03:40 |
1637412 |
331 |
48.32 |
ISE |
09:09:01 |
1643730 |
154 |
48.36 |
ISE |
09:13:41 |
1651373 |
14 |
48.36 |
ISE |
09:13:41 |
1651371 |
111 |
48.36 |
ISE |
09:13:41 |
1651369 |
89 |
48.36 |
ISE |
09:13:41 |
1651367 |
428 |
48.35 |
ISE |
09:15:07 |
1652889 |
349 |
48.35 |
ISE |
09:16:20 |
1654625 |
303 |
48.38 |
ISE |
09:18:07 |
1656391 |
79 |
48.38 |
ISE |
09:18:07 |
1656389 |
178 |
48.37 |
ISE |
09:22:45 |
1661617 |
118 |
48.37 |
ISE |
09:22:45 |
1661615 |
91 |
48.37 |
ISE |
09:22:45 |
1661613 |
358 |
48.35 |
ISE |
09:25:00 |
1664283 |
360 |
48.32 |
ISE |
09:30:39 |
1671576 |
361 |
48.23 |
ISE |
09:34:54 |
1677090 |
388 |
48.25 |
ISE |
09:35:59 |
1678440 |
348 |
48.25 |
ISE |
09:39:40 |
1682724 |
148 |
48.23 |
ISE |
09:40:21 |
1683694 |
354 |
48.25 |
ISE |
09:40:56 |
1684638 |
352 |
48.30 |
ISE |
09:44:03 |
1690344 |
268 |
48.29 |
ISE |
09:44:28 |
1690959 |
116 |
48.29 |
ISE |
09:44:28 |
1690957 |
48 |
48.31 |
ISE |
09:51:18 |
1701867 |
105 |
48.31 |
ISE |
09:51:18 |
1701865 |
202 |
48.31 |
ISE |
09:51:18 |
1701863 |
346 |
48.29 |
ISE |
09:55:11 |
1705721 |
10 |
48.30 |
ISE |
09:55:11 |
1705711 |
369 |
48.30 |
ISE |
09:55:11 |
1705713 |
382 |
48.29 |
ISE |
09:56:49 |
1707204 |
106 |
48.27 |
ISE |
09:57:24 |
1707714 |
261 |
48.27 |
ISE |
09:57:24 |
1707712 |
142 |
48.28 |
ISE |
10:03:05 |
1714635 |
52 |
48.28 |
ISE |
10:03:05 |
1714633 |
149 |
48.28 |
ISE |
10:03:05 |
1714631 |
30 |
48.28 |
ISE |
10:03:05 |
1714629 |
385 |
48.28 |
ISE |
10:06:50 |
1718987 |
116 |
48.28 |
ISE |
10:08:57 |
1720975 |
123 |
48.28 |
ISE |
10:08:57 |
1720973 |
115 |
48.28 |
ISE |
10:08:57 |
1720977 |
21 |
48.30 |
ISE |
10:14:05 |
1726474 |
187 |
48.30 |
ISE |
10:14:05 |
1726478 |
182 |
48.30 |
ISE |
10:14:05 |
1726476 |
235 |
48.27 |
ISE |
10:16:11 |
1728515 |
136 |
48.27 |
ISE |
10:16:11 |
1728517 |
387 |
48.25 |
ISE |
10:23:11 |
1735273 |
344 |
48.23 |
ISE |
10:24:14 |
1736498 |
343 |
48.24 |
ISE |
10:24:14 |
1736495 |
28 |
48.24 |
ISE |
10:24:14 |
1736493 |
390 |
48.18 |
ISE |
10:25:17 |
1737739 |
125 |
48.13 |
ISE |
10:27:45 |
1742957 |
251 |
48.13 |
ISE |
10:27:45 |
1742955 |
51 |
48.20 |
ISE |
10:30:00 |
1750170 |
114 |
48.20 |
ISE |
10:30:00 |
1750168 |
107 |
48.20 |
ISE |
10:30:00 |
1750166 |
125 |
48.20 |
ISE |
10:30:00 |
1750164 |
391 |
48.20 |
ISE |
10:30:00 |
1750157 |
216 |
48.21 |
ISE |
10:31:48 |
1752655 |
175 |
48.21 |
ISE |
10:31:48 |
1752653 |
342 |
48.22 |
ISE |
10:31:48 |
1752619 |
337 |
48.22 |
ISE |
10:31:48 |
1752617 |
38 |
48.22 |
ISE |
10:31:48 |
1752613 |
51 |
48.22 |
ISE |
10:31:48 |
1752615 |
7 |
48.24 |
ISE |
10:34:06 |
1755716 |
194 |
48.24 |
ISE |
10:34:06 |
1755713 |
51 |
48.24 |
ISE |
10:34:06 |
1755711 |
353 |
48.27 |
ISE |
10:35:51 |
1758520 |
179 |
48.27 |
ISE |
10:35:51 |
1758518 |
234 |
48.27 |
ISE |
10:35:51 |
1758516 |
373 |
48.26 |
ISE |
10:37:37 |
1760180 |
257 |
48.26 |
ISE |
10:37:37 |
1760166 |
108 |
48.26 |
ISE |
10:37:37 |
1760164 |
96 |
48.27 |
ISE |
10:41:51 |
1765839 |
320 |
48.28 |
ISE |
10:41:51 |
1765837 |
144 |
48.27 |
ISE |
10:42:49 |
1766567 |
125 |
48.27 |
ISE |
10:42:49 |
1766565 |
165 |
48.26 |
ISE |
10:46:12 |
1769957 |
22 |
48.26 |
ISE |
10:46:16 |
1770041 |
121 |
48.26 |
ISE |
10:46:16 |
1770039 |
15 |
48.26 |
ISE |
10:46:16 |
1770037 |
93 |
48.27 |
ISE |
10:49:45 |
1773225 |
125 |
48.27 |
ISE |
10:49:45 |
1773223 |
149 |
48.27 |
ISE |
10:49:45 |
1773221 |
393 |
48.27 |
ISE |
10:52:18 |
1775489 |
359 |
48.27 |
ISE |
10:52:18 |
1775458 |
34 |
48.27 |
ISE |
10:52:18 |
1775456 |
255 |
48.26 |
ISE |
10:57:39 |
1780715 |
138 |
48.26 |
ISE |
10:57:39 |
1780717 |
195 |
48.24 |
ISE |
10:59:24 |
1782633 |
174 |
48.24 |
ISE |
10:59:24 |
1782631 |
156 |
48.25 |
ISE |
11:05:01 |
1785976 |
125 |
48.25 |
ISE |
11:05:01 |
1785974 |
97 |
48.25 |
ISE |
11:05:01 |
1785972 |
6 |
48.25 |
ISE |
11:05:01 |
1785970 |
97 |
48.26 |
ISE |
11:07:11 |
1787075 |
132 |
48.26 |
ISE |
11:07:11 |
1787073 |
125 |
48.26 |
ISE |
11:07:11 |
1787071 |
49 |
48.27 |
ISE |
11:09:49 |
1788448 |
31 |
48.27 |
ISE |
11:09:49 |
1788444 |
26 |
48.27 |
ISE |
11:09:49 |
1788442 |
125 |
48.27 |
ISE |
11:09:49 |
1788440 |
114 |
48.27 |
ISE |
11:09:49 |
1788446 |
388 |
48.25 |
ISE |
11:13:05 |
1790013 |
279 |
48.23 |
ISE |
11:14:56 |
1790969 |
209 |
48.25 |
ISE |
11:19:36 |
1793788 |
125 |
48.25 |
ISE |
11:19:46 |
1793874 |
322 |
48.25 |
ISE |
11:19:55 |
1794008 |
8 |
48.25 |
ISE |
11:19:55 |
1794006 |
326 |
48.27 |
ISE |
11:24:54 |
1797088 |
79 |
48.26 |
ISE |
11:25:01 |
1797182 |
267 |
48.26 |
ISE |
11:25:01 |
1797180 |
401 |
48.28 |
ISE |
11:34:55 |
1802865 |
389 |
48.26 |
ISE |
11:35:27 |
1803267 |
74 |
48.26 |
ISE |
11:35:27 |
1803252 |
344 |
48.26 |
ISE |
11:35:27 |
1803250 |
35 |
48.25 |
ISE |
11:38:01 |
1804567 |
17 |
48.25 |
ISE |
11:38:01 |
1804565 |
46 |
48.25 |
ISE |
11:38:01 |
1804563 |
176 |
48.25 |
ISE |
11:38:01 |
1804557 |
52 |
48.25 |
ISE |
11:38:01 |
1804559 |
35 |
48.25 |
ISE |
11:38:01 |
1804561 |
342 |
48.24 |
ISE |
11:39:48 |
1805587 |
336 |
48.25 |
ISE |
11:39:48 |
1805585 |
115 |
48.20 |
ISE |
11:39:49 |
1805605 |
114 |
48.20 |
ISE |
11:39:49 |
1805603 |
114 |
48.20 |
ISE |
11:39:49 |
1805601 |
46 |
48.20 |
ISE |
11:39:49 |
1805599 |
341 |
48.22 |
ISE |
11:39:49 |
1805597 |
281 |
48.20 |
ISE |
11:40:59 |
1806154 |
114 |
48.20 |
ISE |
11:40:59 |
1806152 |
332 |
48.21 |
ISE |
11:40:59 |
1806150 |
236 |
48.23 |
ISE |
11:44:55 |
1808283 |
125 |
48.23 |
ISE |
11:44:55 |
1808281 |
381 |
48.22 |
ISE |
11:46:58 |
1809446 |
398 |
48.24 |
ISE |
11:54:21 |
1813137 |
218 |
48.23 |
ISE |
11:55:24 |
1813598 |
125 |
48.23 |
ISE |
11:55:24 |
1813596 |
330 |
48.19 |
ISE |
11:57:32 |
1814587 |
59 |
48.18 |
ISE |
11:59:12 |
1815432 |
125 |
48.18 |
ISE |
11:59:12 |
1815430 |
179 |
48.18 |
ISE |
11:59:12 |
1815428 |
360 |
48.19 |
ISE |
12:01:02 |
1816406 |
134 |
48.18 |
ISE |
12:01:51 |
1816736 |
125 |
48.18 |
ISE |
12:01:51 |
1816734 |
22 |
48.18 |
ISE |
12:01:51 |
1816732 |
49 |
48.18 |
ISE |
12:02:25 |
1817193 |
234 |
48.15 |
ISE |
12:04:54 |
1818578 |
93 |
48.15 |
ISE |
12:04:54 |
1818576 |
2 |
48.15 |
ISE |
12:04:54 |
1818574 |
27 |
48.15 |
ISE |
12:05:21 |
1818792 |
36 |
48.14 |
ISE |
12:08:18 |
1820459 |
307 |
48.14 |
ISE |
12:08:20 |
1820467 |
379 |
48.14 |
ISE |
12:12:08 |
1822537 |
257 |
48.14 |
ISE |
12:15:43 |
1824066 |
94 |
48.14 |
ISE |
12:15:43 |
1824064 |
167 |
48.16 |
ISE |
12:17:29 |
1824989 |
370 |
48.16 |
ISE |
12:17:31 |
1824995 |
380 |
48.16 |
ISE |
12:17:33 |
1825008 |
155 |
48.16 |
ISE |
12:17:52 |
1825151 |
219 |
48.16 |
ISE |
12:18:04 |
1825222 |
38 |
48.16 |
ISE |
12:18:07 |
1825247 |
125 |
48.15 |
ISE |
12:18:42 |
1825554 |
127 |
48.15 |
ISE |
12:18:42 |
1825552 |
127 |
48.15 |
ISE |
12:18:42 |
1825550 |
116 |
48.14 |
ISE |
12:18:42 |
1825548 |
1 |
48.16 |
ISE |
12:21:05 |
1826878 |
14 |
48.17 |
ISE |
12:21:39 |
1827251 |
127 |
48.17 |
ISE |
12:21:39 |
1827249 |
127 |
48.17 |
ISE |
12:21:39 |
1827247 |
77 |
48.17 |
ISE |
12:21:39 |
1827245 |
383 |
48.17 |
ISE |
12:21:39 |
1827243 |
323 |
48.17 |
ISE |
12:21:39 |
1827241 |
107 |
48.19 |
ISE |
12:28:00 |
1830103 |
34 |
48.19 |
ISE |
12:28:00 |
1830101 |
42 |
48.19 |
ISE |
12:28:00 |
1830099 |
55 |
48.19 |
ISE |
12:28:03 |
1830146 |
38 |
48.19 |
ISE |
12:28:18 |
1830310 |
296 |
48.19 |
ISE |
12:28:18 |
1830308 |
100 |
48.18 |
ISE |
12:28:22 |
1830399 |
125 |
48.18 |
ISE |
12:28:22 |
1830384 |
98 |
48.18 |
ISE |
12:28:27 |
1830554 |
27 |
48.18 |
ISE |
12:28:27 |
1830552 |
314 |
48.18 |
ISE |
12:28:27 |
1830537 |
291 |
48.18 |
ISE |
12:28:27 |
1830535 |
106 |
48.18 |
ISE |
12:28:27 |
1830533 |
8 |
48.18 |
ISE |
12:28:27 |
1830531 |
68 |
48.18 |
ISE |
12:28:29 |
1830593 |
104 |
48.18 |
ISE |
12:28:29 |
1830591 |
116 |
48.18 |
ISE |
12:28:29 |
1830589 |
116 |
48.17 |
ISE |
12:30:55 |
1832041 |
127 |
48.17 |
ISE |
12:30:55 |
1832039 |
127 |
48.17 |
ISE |
12:30:55 |
1832037 |
323 |
48.17 |
ISE |
12:30:55 |
1832019 |
78 |
48.18 |
ISE |
12:33:21 |
1833717 |
110 |
48.18 |
ISE |
12:33:21 |
1833715 |
78 |
48.18 |
ISE |
12:33:21 |
1833713 |
125 |
48.18 |
ISE |
12:33:21 |
1833711 |
400 |
48.20 |
ISE |
12:34:14 |
1834148 |
5 |
48.19 |
ISE |
12:37:21 |
1835929 |
388 |
48.20 |
ISE |
12:37:21 |
1835923 |
326 |
48.20 |
ISE |
12:37:21 |
1835921 |
107 |
48.21 |
ISE |
12:38:43 |
1836643 |
367 |
48.21 |
ISE |
12:38:43 |
1836635 |
54 |
48.20 |
ISE |
12:38:44 |
1836687 |
15 |
48.20 |
ISE |
12:38:44 |
1836681 |
42 |
48.20 |
ISE |
12:38:44 |
1836677 |
178 |
48.20 |
ISE |
12:38:44 |
1836679 |
23 |
48.20 |
ISE |
12:38:44 |
1836683 |
17 |
48.20 |
ISE |
12:38:44 |
1836685 |
6 |
48.20 |
ISE |
12:38:44 |
1836675 |
396 |
48.25 |
ISE |
12:42:11 |
1839031 |
231 |
48.25 |
ISE |
12:42:11 |
1839029 |
213 |
48.25 |
ISE |
12:42:11 |
1839027 |
107 |
48.25 |
ISE |
12:43:13 |
1839623 |
116 |
48.25 |
ISE |
12:43:54 |
1840026 |
182 |
48.25 |
ISE |
12:43:54 |
1840028 |
38 |
48.25 |
ISE |
12:43:54 |
1840024 |
286 |
48.25 |
ISE |
12:43:54 |
1840022 |
585 |
48.25 |
ISE |
12:43:54 |
1840020 |
9 |
48.23 |
ISE |
12:43:56 |
1840078 |
364 |
48.22 |
ISE |
12:44:06 |
1840235 |
438 |
48.23 |
ISE |
12:44:06 |
1840221 |
127 |
48.22 |
ISE |
12:44:19 |
1840415 |
385 |
48.21 |
ISE |
12:44:46 |
1840579 |
360 |
48.21 |
ISE |
12:44:46 |
1840577 |
148 |
48.19 |
ISE |
12:44:48 |
1840602 |
173 |
48.19 |
ISE |
12:44:49 |
1840630 |
56 |
48.19 |
ISE |
12:45:05 |
1840808 |
355 |
48.18 |
ISE |
12:46:14 |
1841708 |
320 |
48.18 |
ISE |
12:50:16 |
1844289 |
183 |
48.18 |
ISE |
12:50:16 |
1844287 |
218 |
48.18 |
ISE |
12:50:16 |
1844285 |
35 |
48.18 |
ISE |
12:50:16 |
1844283 |
161 |
48.17 |
ISE |
12:50:21 |
1844330 |
219 |
48.17 |
ISE |
12:50:23 |
1844345 |
81 |
48.17 |
ISE |
12:50:23 |
1844347 |
5 |
48.14 |
ISE |
12:52:08 |
1845580 |
125 |
48.14 |
ISE |
12:52:08 |
1845578 |
215 |
48.14 |
ISE |
12:52:08 |
1845576 |
376 |
48.13 |
ISE |
12:53:44 |
1846601 |
352 |
48.14 |
ISE |
12:53:44 |
1846586 |
168 |
48.15 |
ISE |
12:58:41 |
1849682 |
243 |
48.14 |
ISE |
12:59:08 |
1849988 |
125 |
48.14 |
ISE |
12:59:08 |
1849986 |
387 |
48.14 |
ISE |
13:00:24 |
1850992 |
345 |
48.14 |
ISE |
13:00:24 |
1850990 |
199 |
48.14 |
ISE |
13:00:46 |
1851208 |
355 |
48.14 |
ISE |
13:01:53 |
1851752 |
64 |
48.14 |
ISE |
13:01:53 |
1851750 |
293 |
48.15 |
ISE |
13:02:45 |
1852282 |
293 |
48.15 |
ISE |
13:02:45 |
1852280 |
125 |
48.18 |
ISE |
13:04:18 |
1853287 |
1 |
48.18 |
ISE |
13:04:18 |
1853285 |
724 |
48.19 |
ISE |
13:04:55 |
1853689 |
245 |
48.18 |
ISE |
13:05:11 |
1853894 |
245 |
48.18 |
ISE |
13:05:11 |
1853892 |
207 |
48.20 |
ISE |
13:08:40 |
1855865 |
102 |
48.19 |
ISE |
13:09:12 |
1856258 |
659 |
48.19 |
ISE |
13:09:12 |
1856256 |
86 |
48.19 |
ISE |
13:09:12 |
1856254 |
337 |
48.18 |
ISE |
13:09:13 |
1856270 |
13 |
48.18 |
ISE |
13:09:13 |
1856268 |
400 |
48.18 |
ISE |
13:09:13 |
1856266 |
384 |
48.19 |
ISE |
13:10:48 |
1857295 |
125 |
48.18 |
ISE |
13:12:58 |
1858461 |
326 |
48.18 |
ISE |
13:12:58 |
1858463 |
11 |
48.18 |
ISE |
13:14:12 |
1859364 |
83 |
48.18 |
ISE |
13:14:12 |
1859362 |
27 |
48.18 |
ISE |
13:14:12 |
1859360 |
62 |
48.18 |
ISE |
13:14:12 |
1859358 |
59 |
48.18 |
ISE |
13:15:12 |
1860122 |
92 |
48.19 |
ISE |
13:15:44 |
1860410 |
111 |
48.19 |
ISE |
13:15:46 |
1860450 |
525 |
48.20 |
ISE |
13:16:41 |
1861066 |
379 |
48.20 |
ISE |
13:16:41 |
1861064 |
322 |
48.17 |
ISE |
13:16:42 |
1861082 |
416 |
48.19 |
ISE |
13:16:42 |
1861074 |
125 |
48.19 |
ISE |
13:16:42 |
1861072 |
28 |
48.17 |
ISE |
13:16:43 |
1861098 |
83 |
48.14 |
ISE |
13:17:30 |
1861594 |
292 |
48.14 |
ISE |
13:17:31 |
1861603 |
394 |
48.08 |
ISE |
13:19:25 |
1863091 |
131 |
48.08 |
ISE |
13:19:25 |
1863089 |
207 |
48.08 |
ISE |
13:19:25 |
1863087 |
207 |
48.06 |
ISE |
13:22:19 |
1865234 |
8 |
48.06 |
ISE |
13:22:19 |
1865232 |
125 |
48.06 |
ISE |
13:22:19 |
1865230 |
367 |
48.06 |
ISE |
13:22:19 |
1865228 |
370 |
48.04 |
ISE |
13:23:45 |
1866220 |
168 |
48.08 |
ISE |
13:28:39 |
1869663 |
115 |
48.08 |
ISE |
13:28:39 |
1869661 |
74 |
48.08 |
ISE |
13:29:05 |
1870093 |
59 |
48.08 |
ISE |
13:29:05 |
1870091 |
198 |
48.07 |
ISE |
13:29:37 |
1870576 |
234 |
48.07 |
ISE |
13:29:37 |
1870574 |
60 |
48.08 |
ISE |
13:29:37 |
1870569 |
125 |
48.08 |
ISE |
13:29:37 |
1870567 |
74 |
48.08 |
ISE |
13:29:37 |
1870563 |
304 |
48.08 |
ISE |
13:29:37 |
1870561 |
99 |
48.08 |
ISE |
13:29:37 |
1870565 |
119 |
48.06 |
ISE |
13:29:38 |
1870609 |
234 |
48.06 |
ISE |
13:29:38 |
1870607 |
261 |
48.10 |
ISE |
13:30:33 |
1871590 |
83 |
48.10 |
ISE |
13:30:33 |
1871588 |
275 |
48.13 |
ISE |
13:31:49 |
1872577 |
211 |
48.13 |
ISE |
13:32:08 |
1872980 |
115 |
48.13 |
ISE |
13:32:08 |
1872978 |
75 |
48.13 |
ISE |
13:32:08 |
1872970 |
18 |
48.13 |
ISE |
13:32:08 |
1872968 |
387 |
48.13 |
ISE |
13:32:08 |
1872974 |
223 |
48.13 |
ISE |
13:32:08 |
1872972 |
210 |
48.13 |
ISE |
13:32:08 |
1872976 |
143 |
48.15 |
ISE |
13:34:01 |
1874458 |
104 |
48.14 |
ISE |
13:34:08 |
1874575 |
125 |
48.14 |
ISE |
13:34:08 |
1874573 |
107 |
48.14 |
ISE |
13:34:08 |
1874571 |
119 |
48.14 |
ISE |
13:34:08 |
1874569 |
410 |
48.14 |
ISE |
13:34:08 |
1874555 |
52 |
48.14 |
ISE |
13:34:08 |
1874553 |
314 |
48.14 |
ISE |
13:34:08 |
1874551 |
339 |
48.14 |
ISE |
13:35:24 |
1875591 |
385 |
48.14 |
ISE |
13:35:24 |
1875588 |
7 |
48.14 |
ISE |
13:35:24 |
1875586 |
396 |
48.17 |
ISE |
13:37:40 |
1877481 |
186 |
48.16 |
ISE |
13:37:51 |
1877612 |
139 |
48.16 |
ISE |
13:37:51 |
1877601 |
44 |
48.16 |
ISE |
13:37:54 |
1877669 |
226 |
48.18 |
ISE |
13:40:29 |
1879717 |
125 |
48.18 |
ISE |
13:40:29 |
1879715 |
23 |
48.16 |
ISE |
13:40:41 |
1879848 |
150 |
48.16 |
ISE |
13:40:46 |
1879909 |
357 |
48.16 |
ISE |
13:40:46 |
1879907 |
203 |
48.16 |
ISE |
13:40:46 |
1879895 |
363 |
48.17 |
ISE |
13:43:22 |
1881894 |
7 |
48.16 |
ISE |
13:43:23 |
1881902 |
125 |
48.16 |
ISE |
13:43:23 |
1881898 |
119 |
48.16 |
ISE |
13:43:23 |
1881900 |
214 |
48.16 |
ISE |
13:45:15 |
1883469 |
169 |
48.16 |
ISE |
13:45:15 |
1883471 |
81 |
48.14 |
ISE |
13:46:41 |
1884729 |
172 |
48.14 |
ISE |
13:46:41 |
1884727 |
244 |
48.16 |
ISE |
13:51:30 |
1889688 |
119 |
48.16 |
ISE |
13:51:30 |
1889686 |
63 |
48.16 |
ISE |
13:51:30 |
1889682 |
194 |
48.16 |
ISE |
13:51:30 |
1889680 |
67 |
48.16 |
ISE |
13:51:30 |
1889678 |
67 |
48.18 |
ISE |
13:53:37 |
1891410 |
119 |
48.18 |
ISE |
13:53:37 |
1891406 |
119 |
48.18 |
ISE |
13:53:37 |
1891404 |
106 |
48.18 |
ISE |
13:53:37 |
1891408 |
14 |
48.18 |
ISE |
13:53:37 |
1891402 |
125 |
48.18 |
ISE |
13:53:37 |
1891400 |
16 |
48.18 |
ISE |
13:53:37 |
1891398 |
12 |
48.18 |
ISE |
13:53:37 |
1891396 |
220 |
48.18 |
ISE |
13:53:37 |
1891394 |
358 |
48.17 |
ISE |
13:55:10 |
1892369 |
86 |
48.17 |
ISE |
13:56:40 |
1893624 |
119 |
48.17 |
ISE |
13:56:40 |
1893622 |
125 |
48.17 |
ISE |
13:56:40 |
1893620 |
346 |
48.17 |
ISE |
13:56:40 |
1893618 |
55 |
48.17 |
ISE |
14:00:28 |
1896779 |
105 |
48.17 |
ISE |
14:00:53 |
1897027 |
96 |
48.17 |
ISE |
14:01:54 |
1897875 |
26 |
48.21 |
ISE |
14:03:53 |
1899832 |
119 |
48.21 |
ISE |
14:04:01 |
1899994 |
110 |
48.21 |
ISE |
14:04:01 |
1899996 |
125 |
48.21 |
ISE |
14:04:01 |
1899998 |
200 |
48.21 |
ISE |
14:04:01 |
1899992 |
380 |
48.20 |
ISE |
14:04:02 |
1900016 |
70 |
48.20 |
ISE |
14:04:02 |
1900014 |
322 |
48.19 |
ISE |
14:04:03 |
1900069 |
398 |
48.17 |
ISE |
14:05:23 |
1901060 |
382 |
48.16 |
ISE |
14:06:11 |
1901603 |
150 |
48.17 |
ISE |
14:10:32 |
1904871 |
115 |
48.17 |
ISE |
14:10:32 |
1904869 |
125 |
48.18 |
ISE |
14:13:07 |
1906745 |
103 |
48.18 |
ISE |
14:13:07 |
1906743 |
102 |
48.18 |
ISE |
14:13:07 |
1906741 |
205 |
48.18 |
ISE |
14:15:04 |
1908231 |
168 |
48.17 |
ISE |
14:15:13 |
1908386 |
107 |
48.17 |
ISE |
14:15:13 |
1908384 |
125 |
48.17 |
ISE |
14:15:13 |
1908382 |
119 |
48.17 |
ISE |
14:15:13 |
1908380 |
1 |
48.17 |
ISE |
14:15:13 |
1908378 |
58 |
48.18 |
ISE |
14:15:13 |
1908372 |
384 |
48.18 |
ISE |
14:15:13 |
1908374 |
327 |
48.18 |
ISE |
14:15:13 |
1908376 |
53 |
48.17 |
ISE |
14:20:00 |
1912146 |
344 |
48.17 |
ISE |
14:21:25 |
1913680 |
265 |
48.17 |
ISE |
14:21:25 |
1913678 |
16 |
48.17 |
ISE |
14:21:25 |
1913676 |
514 |
48.17 |
ISE |
14:24:24 |
1916436 |
382 |
48.17 |
ISE |
14:26:33 |
1918332 |
174 |
48.17 |
ISE |
14:26:33 |
1918309 |
313 |
48.17 |
ISE |
14:26:33 |
1918305 |
44 |
48.17 |
ISE |
14:26:33 |
1918299 |
352 |
48.17 |
ISE |
14:26:33 |
1918297 |
10 |
48.19 |
ISE |
14:27:51 |
1919397 |
107 |
48.19 |
ISE |
14:27:51 |
1919395 |
119 |
48.19 |
ISE |
14:27:51 |
1919393 |
120 |
48.19 |
ISE |
14:27:51 |
1919391 |
61 |
48.19 |
ISE |
14:27:51 |
1919378 |
287 |
48.19 |
ISE |
14:27:51 |
1919380 |
256 |
48.18 |
ISE |
14:27:52 |
1919418 |
124 |
48.18 |
ISE |
14:27:52 |
1919416 |
137 |
48.20 |
ISE |
14:30:43 |
1925882 |
400 |
48.20 |
ISE |
14:30:43 |
1925880 |
110 |
48.20 |
ISE |
14:30:43 |
1925878 |
153 |
48.20 |
ISE |
14:30:43 |
1925876 |
223 |
48.20 |
ISE |
14:30:49 |
1926002 |
389 |
48.20 |
ISE |
14:30:49 |
1926004 |
490 |
48.19 |
ISE |
14:30:53 |
1926177 |
428 |
48.20 |
ISE |
14:31:39 |
1927976 |
222 |
48.20 |
ISE |
14:31:39 |
1927972 |
125 |
48.20 |
ISE |
14:31:39 |
1927970 |
86 |
48.19 |
ISE |
14:31:57 |
1928787 |
288 |
48.19 |
ISE |
14:31:57 |
1928785 |
344 |
48.19 |
ISE |
14:31:57 |
1928783 |
547 |
48.18 |
ISE |
14:32:01 |
1929023 |
409 |
48.21 |
ISE |
14:32:50 |
1930831 |
119 |
48.21 |
ISE |
14:32:58 |
1931057 |
75 |
48.21 |
ISE |
14:32:58 |
1931055 |
119 |
48.21 |
ISE |
14:32:58 |
1931052 |
107 |
48.21 |
ISE |
14:32:58 |
1931050 |
125 |
48.22 |
ISE |
14:33:24 |
1932263 |
205 |
48.22 |
ISE |
14:33:24 |
1932265 |
133 |
48.21 |
ISE |
14:33:30 |
1932524 |
34 |
48.21 |
ISE |
14:33:30 |
1932522 |
266 |
48.21 |
ISE |
14:33:30 |
1932520 |
163 |
48.21 |
ISE |
14:33:30 |
1932518 |
163 |
48.21 |
ISE |
14:33:30 |
1932516 |
61 |
48.22 |
ISE |
14:33:30 |
1932512 |
295 |
48.22 |
ISE |
14:33:30 |
1932510 |
372 |
48.19 |
ISE |
14:34:05 |
1933991 |
458 |
48.19 |
ISE |
14:34:05 |
1933989 |
12 |
48.24 |
ISE |
14:35:05 |
1935740 |
4 |
48.28 |
ISE |
14:35:25 |
1936418 |
119 |
48.29 |
ISE |
14:35:30 |
1936532 |
119 |
48.29 |
ISE |
14:35:30 |
1936530 |
51 |
48.29 |
ISE |
14:35:30 |
1936526 |
107 |
48.29 |
ISE |
14:35:30 |
1936528 |
249 |
48.29 |
ISE |
14:35:32 |
1936606 |
125 |
48.29 |
ISE |
14:35:32 |
1936604 |
5 |
48.29 |
ISE |
14:35:41 |
1936981 |
119 |
48.29 |
ISE |
14:35:41 |
1936979 |
156 |
48.29 |
ISE |
14:35:41 |
1936977 |
119 |
48.29 |
ISE |
14:35:41 |
1936975 |
50 |
48.29 |
ISE |
14:35:41 |
1936973 |
125 |
48.29 |
ISE |
14:35:41 |
1936971 |
373 |
48.28 |
ISE |
14:35:53 |
1937447 |
376 |
48.28 |
ISE |
14:35:53 |
1937445 |
423 |
48.30 |
ISE |
14:37:42 |
1941559 |
59 |
48.30 |
ISE |
14:37:42 |
1941563 |
450 |
48.30 |
ISE |
14:37:42 |
1941561 |
158 |
48.30 |
ISE |
14:37:42 |
1941569 |
65 |
48.30 |
ISE |
14:37:42 |
1941565 |
450 |
48.30 |
ISE |
14:37:42 |
1941567 |
33 |
48.30 |
ISE |
14:37:44 |
1941612 |
450 |
48.30 |
ISE |
14:37:44 |
1941610 |
10 |
48.30 |
ISE |
14:37:44 |
1941608 |
441 |
48.35 |
ISE |
14:38:10 |
1942375 |
50 |
48.35 |
ISE |
14:38:10 |
1942373 |
40 |
48.35 |
ISE |
14:38:10 |
1942371 |
450 |
48.35 |
ISE |
14:38:10 |
1942369 |
81 |
48.35 |
ISE |
14:38:10 |
1942367 |
40 |
48.35 |
ISE |
14:38:10 |
1942365 |
411 |
48.34 |
ISE |
14:38:22 |
1942686 |
416 |
48.33 |
ISE |
14:38:23 |
1942697 |
324 |
48.32 |
ISE |
14:38:41 |
1943296 |
398 |
48.31 |
ISE |
14:38:49 |
1943474 |
251 |
48.31 |
ISE |
14:39:31 |
1945025 |
133 |
48.31 |
ISE |
14:39:31 |
1945023 |
312 |
48.30 |
ISE |
14:39:38 |
1945236 |
20 |
48.30 |
ISE |
14:39:38 |
1945234 |
363 |
48.30 |
ISE |
14:39:38 |
1945232 |
326 |
48.30 |
ISE |
14:40:04 |
1945955 |
322 |
48.30 |
ISE |
14:40:04 |
1945953 |
6 |
48.31 |
ISE |
14:40:38 |
1947124 |
150 |
48.31 |
ISE |
14:40:38 |
1947122 |
450 |
48.31 |
ISE |
14:40:38 |
1947120 |
311 |
48.31 |
ISE |
14:40:40 |
1947209 |
100 |
48.31 |
ISE |
14:40:40 |
1947207 |
457 |
48.30 |
ISE |
14:40:48 |
1947454 |
249 |
48.35 |
ISE |
14:41:53 |
1949041 |
216 |
48.35 |
ISE |
14:41:53 |
1949043 |
143 |
48.35 |
ISE |
14:41:53 |
1949047 |
101 |
48.35 |
ISE |
14:41:53 |
1949045 |
458 |
48.33 |
ISE |
14:42:12 |
1949601 |
125 |
48.33 |
ISE |
14:42:12 |
1949599 |
465 |
48.32 |
ISE |
14:43:13 |
1951020 |
163 |
48.32 |
ISE |
14:43:13 |
1951018 |
251 |
48.32 |
ISE |
14:43:13 |
1951016 |
148 |
48.31 |
ISE |
14:43:45 |
1951940 |
149 |
48.31 |
ISE |
14:43:45 |
1951938 |
111 |
48.31 |
ISE |
14:43:45 |
1951934 |
148 |
48.31 |
ISE |
14:43:45 |
1951932 |
156 |
48.31 |
ISE |
14:43:45 |
1951930 |
106 |
48.30 |
ISE |
14:43:54 |
1952194 |
230 |
48.30 |
ISE |
14:43:56 |
1952303 |
6 |
48.30 |
ISE |
14:44:03 |
1952523 |
205 |
48.30 |
ISE |
14:44:03 |
1952525 |
163 |
48.30 |
ISE |
14:44:09 |
1952690 |
125 |
48.29 |
ISE |
14:45:11 |
1954088 |
383 |
48.30 |
ISE |
14:45:11 |
1954060 |
228 |
48.29 |
ISE |
14:45:12 |
1954116 |
163 |
48.30 |
ISE |
14:46:12 |
1955679 |
125 |
48.30 |
ISE |
14:46:12 |
1955677 |
58 |
48.30 |
ISE |
14:46:15 |
1955852 |
15 |
48.30 |
ISE |
14:46:15 |
1955850 |
110 |
48.30 |
ISE |
14:46:15 |
1955848 |
311 |
48.30 |
ISE |
14:46:20 |
1955995 |
380 |
48.28 |
ISE |
14:47:18 |
1957384 |
330 |
48.27 |
ISE |
14:47:23 |
1957451 |
104 |
48.27 |
ISE |
14:47:23 |
1957449 |
340 |
48.26 |
ISE |
14:47:25 |
1957538 |
338 |
48.27 |
ISE |
14:49:24 |
1960395 |
382 |
48.27 |
ISE |
14:49:24 |
1960393 |
150 |
48.27 |
ISE |
14:49:24 |
1960391 |
100 |
48.27 |
ISE |
14:49:24 |
1960389 |
98 |
48.27 |
ISE |
14:49:24 |
1960387 |
397 |
48.28 |
ISE |
14:50:05 |
1961203 |
125 |
48.31 |
ISE |
14:51:34 |
1963509 |
507 |
48.32 |
ISE |
14:51:36 |
1963565 |
301 |
48.32 |
ISE |
14:51:36 |
1963563 |
23 |
48.32 |
ISE |
14:51:42 |
1963767 |
450 |
48.32 |
ISE |
14:51:42 |
1963765 |
225 |
48.32 |
ISE |
14:51:54 |
1964043 |
232 |
48.32 |
ISE |
14:51:54 |
1964041 |
146 |
48.31 |
ISE |
14:52:09 |
1964570 |
345 |
48.31 |
ISE |
14:52:09 |
1964568 |
117 |
48.31 |
ISE |
14:52:09 |
1964566 |
450 |
48.32 |
ISE |
14:53:06 |
1966509 |
138 |
48.32 |
ISE |
14:53:06 |
1966507 |
370 |
48.32 |
ISE |
14:53:06 |
1966511 |
283 |
48.34 |
ISE |
14:54:00 |
1967980 |
107 |
48.34 |
ISE |
14:54:00 |
1967978 |
148 |
48.34 |
ISE |
14:54:23 |
1968752 |
149 |
48.34 |
ISE |
14:54:23 |
1968750 |
74 |
48.34 |
ISE |
14:54:25 |
1968806 |
122 |
48.34 |
ISE |
14:54:25 |
1968804 |
125 |
48.34 |
ISE |
14:54:25 |
1968802 |
201 |
48.33 |
ISE |
14:54:40 |
1969254 |
356 |
48.33 |
ISE |
14:54:40 |
1969252 |
460 |
48.32 |
ISE |
14:55:05 |
1970047 |
30 |
48.32 |
ISE |
14:55:05 |
1970045 |
149 |
48.41 |
ISE |
14:56:07 |
1972135 |
25 |
48.41 |
ISE |
14:56:07 |
1972133 |
125 |
48.41 |
ISE |
14:56:07 |
1972137 |
38 |
48.41 |
ISE |
14:56:07 |
1972139 |
564 |
48.40 |
ISE |
14:56:08 |
1972172 |
410 |
48.39 |
ISE |
14:56:23 |
1972438 |
35 |
48.38 |
ISE |
14:56:25 |
1972532 |
125 |
48.38 |
ISE |
14:56:25 |
1972530 |
158 |
48.38 |
ISE |
14:56:25 |
1972528 |
34 |
48.38 |
ISE |
14:56:26 |
1972562 |
362 |
48.40 |
ISE |
14:57:46 |
1974677 |
27 |
48.39 |
ISE |
14:57:59 |
1975140 |
58 |
48.39 |
ISE |
14:57:59 |
1975134 |
158 |
48.39 |
ISE |
14:57:59 |
1975132 |
186 |
48.39 |
ISE |
14:57:59 |
1975130 |
125 |
48.39 |
ISE |
14:59:01 |
1977124 |
251 |
48.39 |
ISE |
14:59:01 |
1977126 |
321 |
48.39 |
ISE |
14:59:01 |
1977128 |
163 |
48.38 |
ISE |
14:59:21 |
1978007 |
196 |
48.38 |
ISE |
14:59:29 |
1978226 |
125 |
48.38 |
ISE |
14:59:29 |
1978224 |
222 |
48.38 |
ISE |
14:59:29 |
1978222 |
15 |
48.38 |
ISE |
14:59:29 |
1978220 |
358 |
48.37 |
ISE |
15:00:14 |
1981382 |
352 |
48.37 |
ISE |
15:00:43 |
1982739 |
8 |
48.38 |
ISE |
15:01:17 |
1983981 |
332 |
48.37 |
ISE |
15:01:27 |
1984256 |
315 |
48.37 |
ISE |
15:01:27 |
1984260 |
101 |
48.37 |
ISE |
15:01:27 |
1984258 |
567 |
48.36 |
ISE |
15:02:06 |
1985432 |
36 |
48.37 |
ISE |
15:03:10 |
1987336 |
209 |
48.37 |
ISE |
15:03:10 |
1987333 |
125 |
48.37 |
ISE |
15:03:10 |
1987331 |
26 |
48.37 |
ISE |
15:03:10 |
1987329 |
15 |
48.37 |
ISE |
15:03:11 |
1987353 |
5 |
48.37 |
ISE |
15:03:12 |
1987381 |
2 |
48.37 |
ISE |
15:03:13 |
1987407 |
370 |
48.38 |
ISE |
15:03:17 |
1987646 |
359 |
48.41 |
ISE |
15:03:30 |
1987954 |
63 |
48.41 |
ISE |
15:03:58 |
1988728 |
186 |
48.41 |
ISE |
15:03:58 |
1988725 |
125 |
48.41 |
ISE |
15:04:01 |
1988899 |
186 |
48.42 |
ISE |
15:04:09 |
1989212 |
125 |
48.42 |
ISE |
15:04:09 |
1989210 |
186 |
48.42 |
ISE |
15:04:14 |
1989324 |
141 |
48.42 |
ISE |
15:04:14 |
1989326 |
342 |
48.42 |
ISE |
15:04:49 |
1990466 |
365 |
48.42 |
ISE |
15:04:49 |
1990464 |
274 |
48.45 |
ISE |
15:05:41 |
1992411 |
125 |
48.45 |
ISE |
15:05:41 |
1992409 |
374 |
48.45 |
ISE |
15:05:41 |
1992405 |
362 |
48.44 |
ISE |
15:06:06 |
1993379 |
352 |
48.49 |
ISE |
15:07:04 |
1996001 |
361 |
48.49 |
ISE |
15:07:04 |
1995999 |
125 |
48.49 |
ISE |
15:07:04 |
1995997 |
173 |
48.48 |
ISE |
15:07:08 |
1996384 |
307 |
48.48 |
ISE |
15:07:12 |
1996601 |
50 |
48.48 |
ISE |
15:07:12 |
1996597 |
75 |
48.48 |
ISE |
15:07:12 |
1996599 |
284 |
48.48 |
ISE |
15:07:12 |
1996587 |
363 |
48.46 |
ISE |
15:07:47 |
1997774 |
186 |
48.48 |
ISE |
15:09:32 |
2001687 |
186 |
48.48 |
ISE |
15:09:32 |
2001685 |
369 |
48.47 |
ISE |
15:10:06 |
2003012 |
121 |
48.47 |
ISE |
15:10:06 |
2003010 |
13 |
48.47 |
ISE |
15:10:06 |
2003008 |
126 |
48.47 |
ISE |
15:10:06 |
2003006 |
125 |
48.47 |
ISE |
15:10:06 |
2003004 |
149 |
48.46 |
ISE |
15:10:10 |
2003140 |
125 |
48.46 |
ISE |
15:10:10 |
2003138 |
13 |
48.46 |
ISE |
15:10:11 |
2003210 |
186 |
48.46 |
ISE |
15:10:11 |
2003196 |
189 |
48.46 |
ISE |
15:10:11 |
2003194 |
101 |
48.46 |
ISE |
15:10:11 |
2003185 |
116 |
48.46 |
ISE |
15:10:11 |
2003183 |
270 |
48.48 |
ISE |
15:12:00 |
2006292 |
122 |
48.48 |
ISE |
15:12:00 |
2006290 |
244 |
48.48 |
ISE |
15:12:39 |
2007319 |
117 |
48.48 |
ISE |
15:12:39 |
2007317 |
8 |
48.48 |
ISE |
15:12:39 |
2007315 |
7 |
48.48 |
ISE |
15:12:55 |
2007585 |
185 |
48.48 |
ISE |
15:12:55 |
2007583 |
186 |
48.48 |
ISE |
15:12:55 |
2007581 |
157 |
48.48 |
ISE |
15:12:55 |
2007579 |
125 |
48.48 |
ISE |
15:12:55 |
2007577 |
84 |
48.48 |
ISE |
15:12:55 |
2007575 |
392 |
48.47 |
ISE |
15:13:00 |
2007688 |
386 |
48.47 |
ISE |
15:13:44 |
2008782 |
385 |
48.54 |
ISE |
15:15:00 |
2010620 |
109 |
48.54 |
ISE |
15:15:00 |
2010618 |
218 |
48.54 |
ISE |
15:15:00 |
2010605 |
186 |
48.54 |
ISE |
15:15:00 |
2010607 |
77 |
48.54 |
ISE |
15:15:00 |
2010609 |
388 |
48.57 |
ISE |
15:16:16 |
2013067 |
427 |
48.57 |
ISE |
15:17:15 |
2014546 |
378 |
48.57 |
ISE |
15:17:15 |
2014544 |
415 |
48.56 |
ISE |
15:17:28 |
2014932 |
125 |
48.55 |
ISE |
15:17:53 |
2015566 |
175 |
48.55 |
ISE |
15:17:53 |
2015564 |
24 |
48.55 |
ISE |
15:18:36 |
2016691 |
395 |
48.55 |
ISE |
15:18:36 |
2016689 |
368 |
48.55 |
ISE |
15:19:39 |
2018358 |
323 |
48.55 |
ISE |
15:19:39 |
2018356 |
274 |
48.55 |
ISE |
15:20:03 |
2019089 |
4 |
48.55 |
ISE |
15:20:03 |
2019085 |
81 |
48.55 |
ISE |
15:20:03 |
2019087 |
125 |
48.54 |
ISE |
15:20:50 |
2020304 |
249 |
48.54 |
ISE |
15:20:58 |
2020470 |
125 |
48.53 |
ISE |
15:21:12 |
2020931 |
125 |
48.53 |
ISE |
15:21:12 |
2020917 |
20 |
48.53 |
ISE |
15:21:12 |
2020915 |
309 |
48.53 |
ISE |
15:21:18 |
2021033 |
52 |
48.53 |
ISE |
15:21:18 |
2021031 |
73 |
48.53 |
ISE |
15:21:18 |
2021029 |
337 |
48.53 |
ISE |
15:22:20 |
2022789 |
395 |
48.52 |
ISE |
15:22:32 |
2023170 |
378 |
48.50 |
ISE |
15:22:36 |
2023233 |
392 |
48.51 |
ISE |
15:23:33 |
2024396 |
34 |
48.51 |
ISE |
15:24:16 |
2026243 |
125 |
48.51 |
ISE |
15:24:16 |
2026241 |
176 |
48.51 |
ISE |
15:24:16 |
2026239 |
388 |
48.50 |
ISE |
15:24:39 |
2027546 |
342 |
48.49 |
ISE |
15:25:44 |
2030486 |
48 |
48.49 |
ISE |
15:25:44 |
2030484 |
177 |
48.49 |
ISE |
15:26:16 |
2031635 |
125 |
48.49 |
ISE |
15:26:16 |
2031633 |
108 |
48.49 |
ISE |
15:26:26 |
2031924 |
87 |
48.49 |
ISE |
15:26:26 |
2031922 |
223 |
48.50 |
ISE |
15:27:10 |
2032925 |
79 |
48.50 |
ISE |
15:27:10 |
2032923 |
50 |
48.50 |
ISE |
15:27:10 |
2032921 |
19 |
48.51 |
ISE |
15:27:51 |
2034193 |
125 |
48.54 |
ISE |
15:28:18 |
2035304 |
196 |
48.54 |
ISE |
15:28:18 |
2035306 |
119 |
48.54 |
ISE |
15:28:32 |
2035775 |
26 |
48.54 |
ISE |
15:28:32 |
2035773 |
125 |
48.54 |
ISE |
15:28:32 |
2035771 |
38 |
48.54 |
ISE |
15:28:32 |
2035769 |
54 |
48.53 |
ISE |
15:28:49 |
2036224 |
233 |
48.53 |
ISE |
15:28:49 |
2036222 |
383 |
48.53 |
ISE |
15:28:49 |
2036220 |
104 |
48.52 |
ISE |
15:29:08 |
2036906 |
276 |
48.52 |
ISE |
15:29:08 |
2036904 |
160 |
48.51 |
ISE |
15:29:43 |
2037860 |
233 |
48.51 |
ISE |
15:29:43 |
2037858 |
381 |
48.51 |
ISE |
15:29:43 |
2037850 |
2 |
48.51 |
ISE |
15:29:43 |
2037848 |
17 |
48.48 |
ISE |
15:31:13 |
2040652 |
349 |
48.48 |
ISE |
15:31:13 |
2040654 |
363 |
48.48 |
ISE |
15:32:13 |
2042608 |
125 |
48.48 |
ISE |
15:32:13 |
2042606 |
182 |
48.49 |
ISE |
15:32:42 |
2043327 |
364 |
48.49 |
ISE |
15:32:42 |
2043325 |
124 |
48.48 |
ISE |
15:33:04 |
2043931 |
61 |
48.54 |
ISE |
15:34:02 |
2046067 |
7 |
48.54 |
ISE |
15:34:02 |
2046065 |
175 |
48.54 |
ISE |
15:34:02 |
2046063 |
174 |
48.54 |
ISE |
15:34:02 |
2046061 |
126 |
48.54 |
ISE |
15:34:02 |
2046059 |
214 |
48.54 |
ISE |
15:34:02 |
2046057 |
125 |
48.54 |
ISE |
15:34:02 |
2046055 |
337 |
48.55 |
ISE |
15:35:05 |
2048844 |
125 |
48.55 |
ISE |
15:35:05 |
2048840 |
22 |
48.55 |
ISE |
15:35:05 |
2048842 |
330 |
48.55 |
ISE |
15:35:05 |
2048846 |
55 |
48.55 |
ISE |
15:35:05 |
2048848 |
337 |
48.54 |
ISE |
15:35:08 |
2048999 |
156 |
48.53 |
ISE |
15:35:20 |
2049393 |
174 |
48.53 |
ISE |
15:35:20 |
2049391 |
140 |
48.53 |
ISE |
15:35:20 |
2049389 |
226 |
48.53 |
ISE |
15:35:20 |
2049387 |
122 |
48.55 |
ISE |
15:36:30 |
2051469 |
211 |
48.55 |
ISE |
15:36:30 |
2051467 |
5 |
48.60 |
ISE |
15:37:16 |
2052944 |
125 |
48.66 |
ISE |
15:37:36 |
2053332 |
51 |
48.65 |
ISE |
15:37:36 |
2053329 |
98 |
48.66 |
ISE |
15:37:39 |
2053364 |
109 |
48.66 |
ISE |
15:37:39 |
2053366 |
125 |
48.66 |
ISE |
15:37:39 |
2053362 |
177 |
48.66 |
ISE |
15:37:53 |
2053573 |
58 |
48.66 |
ISE |
15:37:53 |
2053571 |
43 |
48.66 |
ISE |
15:37:55 |
2053656 |
60 |
48.66 |
ISE |
15:37:55 |
2053654 |
16 |
48.69 |
ISE |
15:38:26 |
2054383 |
220 |
48.69 |
ISE |
15:38:27 |
2054393 |
38 |
48.69 |
ISE |
15:38:27 |
2054391 |
125 |
48.69 |
ISE |
15:38:27 |
2054389 |
759 |
48.71 |
ISE |
15:39:05 |
2055526 |
11 |
48.71 |
ISE |
15:39:05 |
2055522 |
146 |
48.71 |
ISE |
15:39:50 |
2056711 |
73 |
48.71 |
ISE |
15:39:50 |
2056709 |
2 |
48.71 |
ISE |
15:39:50 |
2056703 |
200 |
48.71 |
ISE |
15:39:50 |
2056705 |
1 |
48.70 |
ISE |
15:39:50 |
2056701 |
145 |
48.71 |
ISE |
15:39:53 |
2056870 |
125 |
48.71 |
ISE |
15:39:53 |
2056856 |
53 |
48.71 |
ISE |
15:40:04 |
2057174 |
107 |
48.71 |
ISE |
15:40:04 |
2057172 |
255 |
48.71 |
ISE |
15:40:11 |
2057451 |
223 |
48.70 |
ISE |
15:40:16 |
2057708 |
125 |
48.70 |
ISE |
15:40:16 |
2057706 |
102 |
48.71 |
ISE |
15:40:35 |
2058157 |
62 |
48.71 |
ISE |
15:40:35 |
2058159 |
178 |
48.71 |
ISE |
15:40:35 |
2058155 |
169 |
48.71 |
ISE |
15:41:36 |
2059617 |
100 |
48.70 |
ISE |
15:42:03 |
2060563 |
191 |
48.71 |
ISE |
15:42:38 |
2061527 |
125 |
48.71 |
ISE |
15:42:38 |
2061525 |
125 |
48.72 |
ISE |
15:43:00 |
2061919 |
175 |
48.73 |
ISE |
15:43:32 |
2062561 |
174 |
48.73 |
ISE |
15:43:32 |
2062559 |
45 |
48.73 |
ISE |
15:43:32 |
2062557 |
348 |
48.72 |
ISE |
15:43:34 |
2062620 |
155 |
48.72 |
ISE |
15:44:01 |
2063163 |
63 |
48.72 |
ISE |
15:44:01 |
2063160 |
500 |
48.79 |
ISE |
15:45:14 |
2065198 |
347 |
48.78 |
ISE |
15:45:22 |
2065434 |
365 |
48.78 |
ISE |
15:45:26 |
2065571 |
246 |
48.76 |
ISE |
15:46:14 |
2066661 |
125 |
48.76 |
ISE |
15:46:14 |
2066659 |
141 |
48.78 |
ISE |
15:47:29 |
2068357 |
32 |
48.78 |
ISE |
15:47:29 |
2068353 |
154 |
48.78 |
ISE |
15:47:29 |
2068350 |
331 |
48.81 |
ISE |
15:48:58 |
2070621 |
339 |
48.81 |
ISE |
15:48:58 |
2070619 |
49 |
48.80 |
ISE |
15:49:04 |
2070819 |
75 |
48.80 |
ISE |
15:49:23 |
2071724 |
251 |
48.80 |
ISE |
15:49:23 |
2071722 |
368 |
48.79 |
ISE |
15:49:53 |
2072559 |
47 |
48.80 |
ISE |
15:51:35 |
2075079 |
125 |
48.80 |
ISE |
15:51:35 |
2075077 |
234 |
48.80 |
ISE |
15:51:35 |
2075075 |
391 |
48.79 |
ISE |
15:51:40 |
2075210 |
396 |
48.80 |
ISE |
15:52:08 |
2075740 |
396 |
48.84 |
ISE |
15:52:52 |
2076671 |
224 |
48.84 |
ISE |
15:53:20 |
2077250 |
395 |
48.84 |
ISE |
15:53:22 |
2077295 |
113 |
48.84 |
ISE |
15:53:22 |
2077292 |
70 |
48.85 |
ISE |
15:54:43 |
2078917 |
131 |
48.85 |
ISE |
15:54:43 |
2078915 |
125 |
48.85 |
ISE |
15:54:43 |
2078913 |
227 |
48.85 |
ISE |
15:54:43 |
2078910 |
195 |
48.85 |
ISE |
15:54:43 |
2078906 |
125 |
48.88 |
ISE |
15:55:36 |
2079896 |
176 |
48.88 |
ISE |
15:55:36 |
2079885 |
366 |
48.88 |
ISE |
15:55:58 |
2080237 |
35 |
48.88 |
ISE |
15:55:58 |
2080235 |
343 |
48.87 |
ISE |
15:57:00 |
2081578 |
393 |
48.85 |
ISE |
15:57:07 |
2081862 |
125 |
48.85 |
ISE |
15:59:24 |
2085666 |
192 |
48.85 |
ISE |
15:59:24 |
2085664 |
41 |
48.85 |
ISE |
15:59:24 |
2085668 |
18 |
48.84 |
ISE |
15:59:32 |
2085910 |
140 |
48.84 |
ISE |
15:59:32 |
2085908 |
6 |
48.85 |
ISE |
16:00:15 |
2089366 |
406 |
48.85 |
ISE |
16:00:15 |
2089364 |
88 |
48.84 |
ISE |
16:00:30 |
2090060 |
9 |
48.84 |
ISE |
16:00:30 |
2090058 |
333 |
48.84 |
ISE |
16:00:30 |
2089965 |
198 |
48.84 |
ISE |
16:00:30 |
2089963 |
432 |
48.88 |
ISE |
16:01:25 |
2092504 |
127 |
48.88 |
ISE |
16:01:34 |
2092830 |
45 |
48.88 |
ISE |
16:01:34 |
2092832 |
115 |
48.88 |
ISE |
16:01:41 |
2093000 |
129 |
48.87 |
ISE |
16:01:57 |
2093410 |
9 |
48.87 |
ISE |
16:01:57 |
2093408 |
131 |
48.87 |
ISE |
16:01:57 |
2093406 |
131 |
48.87 |
ISE |
16:01:57 |
2093404 |
103 |
48.88 |
ISE |
16:01:57 |
2093399 |
349 |
48.88 |
ISE |
16:01:57 |
2093401 |
349 |
48.86 |
ISE |
16:02:29 |
2094726 |
226 |
48.84 |
ISE |
16:03:10 |
2095881 |
54 |
48.84 |
ISE |
16:03:10 |
2095879 |
125 |
48.84 |
ISE |
16:03:10 |
2095877 |
219 |
48.84 |
ISE |
16:03:43 |
2096865 |
125 |
48.84 |
ISE |
16:03:43 |
2096862 |
32 |
48.84 |
ISE |
16:03:43 |
2096855 |
352 |
48.84 |
ISE |
16:03:43 |
2096853 |
145 |
48.83 |
ISE |
16:04:05 |
2097741 |
248 |
48.83 |
ISE |
16:04:10 |
2097851 |
226 |
48.81 |
ISE |
16:05:05 |
2099883 |
131 |
48.81 |
ISE |
16:05:05 |
2099881 |
42 |
48.81 |
ISE |
16:05:05 |
2099876 |
288 |
48.81 |
ISE |
16:05:05 |
2099874 |
100 |
48.80 |
ISE |
16:05:22 |
2100501 |
184 |
48.80 |
ISE |
16:05:22 |
2100499 |
87 |
48.80 |
ISE |
16:05:41 |
2101277 |
259 |
48.82 |
ISE |
16:07:04 |
2103968 |
122 |
48.82 |
ISE |
16:07:04 |
2103966 |
502 |
48.82 |
ISE |
16:07:04 |
2103964 |
378 |
48.82 |
ISE |
16:08:07 |
2105908 |
255 |
48.82 |
ISE |
16:08:07 |
2105905 |
125 |
48.82 |
ISE |
16:08:07 |
2105903 |
363 |
48.83 |
ISE |
16:08:39 |
2106798 |
165 |
48.87 |
ISE |
16:09:22 |
2108140 |
206 |
48.87 |
ISE |
16:09:23 |
2108191 |
383 |
48.86 |
ISE |
16:09:31 |
2108469 |
333 |
48.90 |
ISE |
16:10:26 |
2110412 |
12 |
48.89 |
ISE |
16:10:27 |
2110441 |
309 |
48.89 |
ISE |
16:10:29 |
2110602 |
5 |
48.89 |
ISE |
16:10:55 |
2111175 |
391 |
48.89 |
ISE |
16:10:55 |
2111173 |
372 |
48.88 |
ISE |
16:12:02 |
2113568 |
338 |
48.88 |
ISE |
16:12:13 |
2113923 |
188 |
48.85 |
ISE |
16:12:28 |
2114417 |
44 |
48.85 |
ISE |
16:13:00 |
2115249 |
125 |
48.85 |
ISE |
16:13:00 |
2115247 |
125 |
48.86 |
ISE |
16:13:32 |
2116387 |
212 |
48.86 |
ISE |
16:13:32 |
2116389 |
328 |
48.87 |
ISE |
16:14:08 |
2117556 |
1 |
48.87 |
ISE |
16:14:21 |
2117928 |
373 |
48.87 |
ISE |
16:14:21 |
2117925 |
368 |
48.91 |
ISE |
16:15:30 |
2120353 |
7 |
48.90 |
ISE |
16:15:30 |
2120341 |
77 |
48.90 |
ISE |
16:15:30 |
2120339 |
38 |
48.90 |
ISE |
16:15:30 |
2120337 |
347 |
48.92 |
ISE |
16:15:36 |
2120480 |
105 |
48.93 |
ISE |
16:15:40 |
2120585 |
125 |
48.93 |
ISE |
16:15:40 |
2120583 |
107 |
48.93 |
ISE |
16:15:40 |
2120581 |
235 |
48.91 |
ISE |
16:15:47 |
2120952 |
19 |
48.91 |
ISE |
16:15:47 |
2120950 |
72 |
48.91 |
ISE |
16:15:47 |
2120940 |
161 |
48.91 |
ISE |
16:16:32 |
2122532 |
281 |
48.91 |
ISE |
16:16:32 |
2122530 |
373 |
48.91 |
ISE |
16:17:02 |
2123439 |