| 13th April 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 12th April 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: |
171,067 |
57,391 |
|
|
|||
| Highest price paid per share: |
€44.3800 |
GBp 3,903.0000 |
|
|
|||
| Lowest price paid per share: |
€43.6700 |
GBp 3,847.0000 |
|
|
|||
| Volume weighted average price paid: |
€44.0366 |
GBp 3,875.9377 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 11,278,741 of its ordinary shares in treasury which represents 1.5% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,861,597 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 12th 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: |
12/04/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
44.0366 |
171,067 |
|
| London Stock Exchange (XLON) |
GBp |
3,875.9377 |
57,391 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 223 |
3,872 |
LSE |
08:04:42 |
1580789 |
| 231 |
3,871 |
LSE |
08:04:42 |
1580787 |
| 180 |
3,873 |
LSE |
08:04:57 |
1581152 |
| 191 |
3,875 |
LSE |
08:05:13 |
1581763 |
| 199 |
3,874 |
LSE |
08:05:15 |
1581824 |
| 205 |
3,870 |
LSE |
08:05:21 |
1582021 |
| 194 |
3,870 |
LSE |
08:05:31 |
1582292 |
| 20 |
3,870 |
LSE |
08:05:31 |
1582290 |
| 14 |
3,870 |
LSE |
08:05:31 |
1582288 |
| 185 |
3,868 |
LSE |
08:05:41 |
1582548 |
| 170 |
3,874 |
LSE |
08:09:21 |
1588502 |
| 195 |
3,874 |
LSE |
08:10:11 |
1589863 |
| 168 |
3,872 |
LSE |
08:10:15 |
1590228 |
| 65 |
3,870 |
LSE |
08:11:07 |
1591759 |
| 114 |
3,870 |
LSE |
08:11:07 |
1591761 |
| 174 |
3,872 |
LSE |
08:12:41 |
1594494 |
| 188 |
3,878 |
LSE |
08:14:35 |
1597790 |
| 179 |
3,881 |
LSE |
08:16:06 |
1600866 |
| 12 |
3,881 |
LSE |
08:16:06 |
1600864 |
| 177 |
3,877 |
LSE |
08:17:52 |
1604350 |
| 203 |
3,870 |
LSE |
08:19:23 |
1607159 |
| 193 |
3,870 |
LSE |
08:20:25 |
1609247 |
| 166 |
3,868 |
LSE |
08:20:28 |
1609353 |
| 172 |
3,879 |
LSE |
08:24:35 |
1616350 |
| 77 |
3,879 |
LSE |
08:24:37 |
1616426 |
| 107 |
3,879 |
LSE |
08:24:37 |
1616424 |
| 85 |
3,879 |
LSE |
08:24:37 |
1616412 |
| 85 |
3,879 |
LSE |
08:24:40 |
1616527 |
| 85 |
3,879 |
LSE |
08:24:40 |
1616525 |
| 42 |
3,879 |
LSE |
08:24:40 |
1616529 |
| 17 |
3,878 |
LSE |
08:24:40 |
1616523 |
| 151 |
3,878 |
LSE |
08:24:46 |
1616629 |
| 174 |
3,879 |
LSE |
08:26:52 |
1619895 |
| 189 |
3,879 |
LSE |
08:29:09 |
1623839 |
| 197 |
3,884 |
LSE |
08:30:59 |
1628319 |
| 182 |
3,887 |
LSE |
08:33:43 |
1633575 |
| 187 |
3,886 |
LSE |
08:33:53 |
1633885 |
| 176 |
3,888 |
LSE |
08:34:42 |
1635537 |
| 171 |
3,888 |
LSE |
08:35:28 |
1636984 |
| 257 |
3,887 |
LSE |
08:35:29 |
1637051 |
| 195 |
3,887 |
LSE |
08:35:39 |
1637311 |
| 193 |
3,887 |
LSE |
08:35:39 |
1637308 |
| 150 |
3,882 |
LSE |
08:37:00 |
1639968 |
| 30 |
3,882 |
LSE |
08:37:00 |
1639970 |
| 170 |
3,897 |
LSE |
08:43:37 |
1655465 |
| 74 |
3,896 |
LSE |
08:43:50 |
1655973 |
| 124 |
3,896 |
LSE |
08:44:51 |
1658295 |
| 285 |
3,903 |
LSE |
08:46:06 |
1661701 |
| 634 |
3,903 |
LSE |
08:46:06 |
1661699 |
| 60 |
3,896 |
LSE |
08:47:30 |
1665020 |
| 138 |
3,896 |
LSE |
08:47:30 |
1665016 |
| 202 |
3,896 |
LSE |
08:50:27 |
1671932 |
| 203 |
3,894 |
LSE |
08:52:43 |
1677477 |
| 190 |
3,884 |
LSE |
08:55:41 |
1684249 |
| 240 |
3,879 |
LSE |
08:57:13 |
1687604 |
| 198 |
3,880 |
LSE |
08:58:47 |
1691096 |
| 114 |
3,882 |
LSE |
09:00:10 |
1693983 |
| 114 |
3,882 |
LSE |
09:00:10 |
1693985 |
| 168 |
3,885 |
LSE |
09:01:56 |
1696661 |
| 177 |
3,885 |
LSE |
09:01:56 |
1696659 |
| 168 |
3,886 |
LSE |
09:04:39 |
1701116 |
| 171 |
3,884 |
LSE |
09:04:41 |
1701197 |
| 196 |
3,885 |
LSE |
09:04:41 |
1701175 |
| 4 |
3,884 |
LSE |
09:05:17 |
1702131 |
| 29 |
3,884 |
LSE |
09:05:17 |
1702129 |
| 85 |
3,884 |
LSE |
09:05:17 |
1702127 |
| 85 |
3,884 |
LSE |
09:05:17 |
1702125 |
| 169 |
3,879 |
LSE |
09:06:40 |
1704512 |
| 85 |
3,882 |
LSE |
09:09:09 |
1711512 |
| 85 |
3,882 |
LSE |
09:09:09 |
1711510 |
| 180 |
3,882 |
LSE |
09:10:20 |
1713400 |
| 76 |
3,887 |
LSE |
09:13:53 |
1719388 |
| 109 |
3,887 |
LSE |
09:13:55 |
1719415 |
| 177 |
3,889 |
LSE |
09:16:44 |
1723742 |
| 204 |
3,889 |
LSE |
09:18:18 |
1726359 |
| 181 |
3,889 |
LSE |
09:19:25 |
1728519 |
| 182 |
3,887 |
LSE |
09:21:56 |
1732900 |
| 194 |
3,886 |
LSE |
09:26:08 |
1740536 |
| 196 |
3,886 |
LSE |
09:26:39 |
1741599 |
| 98 |
3,884 |
LSE |
09:26:47 |
1741908 |
| 72 |
3,884 |
LSE |
09:26:47 |
1741906 |
| 199 |
3,880 |
LSE |
09:28:41 |
1745773 |
| 168 |
3,884 |
LSE |
09:31:59 |
1752359 |
| 129 |
3,879 |
LSE |
09:34:30 |
1757586 |
| 53 |
3,879 |
LSE |
09:34:30 |
1757584 |
| 150 |
3,874 |
LSE |
09:39:22 |
1766959 |
| 17 |
3,874 |
LSE |
09:39:22 |
1766961 |
| 201 |
3,874 |
LSE |
09:43:21 |
1775329 |
| 190 |
3,873 |
LSE |
09:45:08 |
1779637 |
| 176 |
3,873 |
LSE |
09:45:08 |
1779635 |
| 7 |
3,871 |
LSE |
09:47:46 |
1784523 |
| 98 |
3,871 |
LSE |
09:47:46 |
1784521 |
| 51 |
3,871 |
LSE |
09:47:46 |
1784519 |
| 41 |
3,872 |
LSE |
09:47:46 |
1784517 |
| 85 |
3,872 |
LSE |
09:47:46 |
1784515 |
| 85 |
3,872 |
LSE |
09:47:46 |
1784513 |
| 83 |
3,872 |
LSE |
09:47:46 |
1784511 |
| 35 |
3,871 |
LSE |
09:47:46 |
1784509 |
| 79 |
3,870 |
LSE |
09:47:47 |
1784589 |
| 52 |
3,874 |
LSE |
09:48:09 |
1785217 |
| 400 |
3,874 |
LSE |
09:48:09 |
1785219 |
| 195 |
3,881 |
LSE |
09:53:53 |
1795992 |
| 166 |
3,881 |
LSE |
09:53:53 |
1795990 |
| 400 |
3,881 |
LSE |
09:55:04 |
1797456 |
| 173 |
3,880 |
LSE |
09:56:14 |
1799209 |
| 50 |
3,877 |
LSE |
10:00:28 |
1807208 |
| 145 |
3,877 |
LSE |
10:00:28 |
1807206 |
| 176 |
3,880 |
LSE |
10:04:24 |
1814060 |
| 191 |
3,880 |
LSE |
10:04:45 |
1815330 |
| 184 |
3,879 |
LSE |
10:05:45 |
1816971 |
| 198 |
3,879 |
LSE |
10:06:40 |
1818452 |
| 167 |
3,877 |
LSE |
10:07:40 |
1819852 |
| 17 |
3,877 |
LSE |
10:08:02 |
1820365 |
| 42 |
3,877 |
LSE |
10:08:02 |
1820363 |
| 125 |
3,877 |
LSE |
10:08:02 |
1820369 |
| 20 |
3,877 |
LSE |
10:08:02 |
1820367 |
| 196 |
3,881 |
LSE |
10:10:37 |
1823873 |
| 227 |
3,878 |
LSE |
10:10:44 |
1824053 |
| 196 |
3,880 |
LSE |
10:10:44 |
1824049 |
| 57 |
3,877 |
LSE |
10:10:56 |
1824319 |
| 37 |
3,877 |
LSE |
10:10:56 |
1824317 |
| 107 |
3,877 |
LSE |
10:10:56 |
1824315 |
| 104 |
3,877 |
LSE |
10:10:56 |
1824313 |
| 32 |
3,876 |
LSE |
10:10:56 |
1824311 |
| 176 |
3,881 |
LSE |
10:15:00 |
1829863 |
| 215 |
3,880 |
LSE |
10:15:35 |
1830810 |
| 198 |
3,881 |
LSE |
10:17:51 |
1833888 |
| 205 |
3,878 |
LSE |
10:18:27 |
1834799 |
| 198 |
3,880 |
LSE |
10:18:27 |
1834795 |
| 39 |
3,875 |
LSE |
10:23:37 |
1843675 |
| 117 |
3,875 |
LSE |
10:23:37 |
1843673 |
| 29 |
3,875 |
LSE |
10:23:37 |
1843671 |
| 188 |
3,877 |
LSE |
10:28:57 |
1852154 |
| 307 |
3,880 |
LSE |
10:34:49 |
1864858 |
| 82 |
3,881 |
LSE |
10:38:06 |
1872415 |
| 41 |
3,881 |
LSE |
10:38:06 |
1872413 |
| 167 |
3,881 |
LSE |
10:38:06 |
1872411 |
| 29 |
3,881 |
LSE |
10:38:06 |
1872409 |
| 134 |
3,881 |
LSE |
10:38:06 |
1872407 |
| 82 |
3,881 |
LSE |
10:38:06 |
1872405 |
| 99 |
3,879 |
LSE |
10:40:04 |
1877450 |
| 101 |
3,879 |
LSE |
10:40:04 |
1877452 |
| 181 |
3,880 |
LSE |
10:40:04 |
1877447 |
| 200 |
3,881 |
LSE |
10:43:12 |
1883837 |
| 168 |
3,879 |
LSE |
10:45:05 |
1888077 |
| 31 |
3,879 |
LSE |
10:48:53 |
1895292 |
| 150 |
3,879 |
LSE |
10:49:22 |
1896249 |
| 188 |
3,877 |
LSE |
10:50:18 |
1898433 |
| 122 |
3,880 |
LSE |
10:54:23 |
1905932 |
| 45 |
3,880 |
LSE |
10:54:23 |
1905930 |
| 23 |
3,881 |
LSE |
10:56:16 |
1909246 |
| 39 |
3,881 |
LSE |
10:56:16 |
1909244 |
| 125 |
3,881 |
LSE |
10:56:16 |
1909242 |
| 122 |
3,881 |
LSE |
10:56:16 |
1909240 |
| 89 |
3,880 |
LSE |
10:56:16 |
1909238 |
| 137 |
3,880 |
LSE |
11:00:05 |
1915906 |
| 43 |
3,880 |
LSE |
11:00:05 |
1915908 |
| 129 |
3,878 |
LSE |
11:02:38 |
1917428 |
| 58 |
3,878 |
LSE |
11:02:38 |
1917426 |
| 181 |
3,878 |
LSE |
11:05:41 |
1919226 |
| 61 |
3,876 |
LSE |
11:06:50 |
1919940 |
| 120 |
3,876 |
LSE |
11:06:50 |
1919938 |
| 192 |
3,872 |
LSE |
11:07:45 |
1920588 |
| 720 |
3,874 |
LSE |
11:08:32 |
1921010 |
| 3 |
3,875 |
LSE |
11:10:25 |
1922391 |
| 40 |
3,875 |
LSE |
11:10:25 |
1922380 |
| 43 |
3,875 |
LSE |
11:10:25 |
1922378 |
| 42 |
3,875 |
LSE |
11:10:25 |
1922376 |
| 45 |
3,875 |
LSE |
11:10:25 |
1922374 |
| 20 |
3,875 |
LSE |
11:10:25 |
1922372 |
| 183 |
3,875 |
LSE |
11:12:21 |
1923502 |
| 187 |
3,872 |
LSE |
11:14:32 |
1924536 |
| 198 |
3,872 |
LSE |
11:14:37 |
1924594 |
| 71 |
3,872 |
LSE |
11:14:37 |
1924578 |
| 92 |
3,872 |
LSE |
11:14:37 |
1924576 |
| 2 |
3,872 |
LSE |
11:14:37 |
1924574 |
| 178 |
3,870 |
LSE |
11:16:52 |
1925771 |
| 143 |
3,871 |
LSE |
11:19:49 |
1928058 |
| 59 |
3,870 |
LSE |
11:21:14 |
1929036 |
| 132 |
3,870 |
LSE |
11:21:14 |
1929034 |
| 73 |
3,869 |
LSE |
11:21:41 |
1929269 |
| 121 |
3,869 |
LSE |
11:21:41 |
1929267 |
| 204 |
3,867 |
LSE |
11:21:44 |
1929292 |
| 182 |
3,865 |
LSE |
11:27:25 |
1932385 |
| 33 |
3,864 |
LSE |
11:27:26 |
1932399 |
| 148 |
3,864 |
LSE |
11:27:45 |
1932567 |
| 134 |
3,864 |
LSE |
11:30:44 |
1934294 |
| 56 |
3,864 |
LSE |
11:30:44 |
1934296 |
| 165 |
3,863 |
LSE |
11:31:24 |
1934594 |
| 34 |
3,869 |
LSE |
11:34:10 |
1936252 |
| 400 |
3,869 |
LSE |
11:34:10 |
1936250 |
| 122 |
3,869 |
LSE |
11:34:10 |
1936248 |
| 106 |
3,869 |
LSE |
11:34:10 |
1936246 |
| 172 |
3,867 |
LSE |
11:37:52 |
1939850 |
| 20 |
3,868 |
LSE |
11:41:13 |
1941807 |
| 150 |
3,868 |
LSE |
11:41:13 |
1941805 |
| 27 |
3,862 |
LSE |
11:43:52 |
1943963 |
| 28 |
3,862 |
LSE |
11:43:52 |
1943961 |
| 149 |
3,862 |
LSE |
11:43:52 |
1943959 |
| 171 |
3,860 |
LSE |
11:48:16 |
1946178 |
| 110 |
3,859 |
LSE |
11:49:54 |
1947345 |
| 58 |
3,859 |
LSE |
11:49:54 |
1947343 |
| 98 |
3,858 |
LSE |
11:50:51 |
1948734 |
| 19 |
3,858 |
LSE |
11:50:51 |
1948732 |
| 42 |
3,858 |
LSE |
11:50:51 |
1948729 |
| 41 |
3,858 |
LSE |
11:50:51 |
1948727 |
| 200 |
3,861 |
LSE |
11:54:25 |
1951619 |
| 2 |
3,861 |
LSE |
11:54:25 |
1951617 |
| 91 |
3,859 |
LSE |
11:54:36 |
1951876 |
| 91 |
3,859 |
LSE |
11:54:36 |
1951874 |
| 173 |
3,857 |
LSE |
11:58:56 |
1955228 |
| 18 |
3,855 |
LSE |
12:00:09 |
1956699 |
| 181 |
3,855 |
LSE |
12:00:09 |
1956697 |
| 203 |
3,851 |
LSE |
12:01:57 |
1957844 |
| 199 |
3,853 |
LSE |
12:07:00 |
1961362 |
| 193 |
3,855 |
LSE |
12:10:45 |
1963360 |
| 192 |
3,854 |
LSE |
12:11:22 |
1963683 |
| 43 |
3,856 |
LSE |
12:14:45 |
1965195 |
| 31 |
3,855 |
LSE |
12:16:31 |
1966129 |
| 27 |
3,855 |
LSE |
12:16:31 |
1966127 |
| 36 |
3,855 |
LSE |
12:16:31 |
1966125 |
| 84 |
3,855 |
LSE |
12:16:31 |
1966123 |
| 58 |
3,856 |
LSE |
12:16:31 |
1966121 |
| 125 |
3,856 |
LSE |
12:16:31 |
1966119 |
| 184 |
3,851 |
LSE |
12:20:43 |
1968913 |
| 4 |
3,851 |
LSE |
12:21:56 |
1969467 |
| 172 |
3,851 |
LSE |
12:22:25 |
1969738 |
| 379 |
3,851 |
LSE |
12:26:25 |
1971893 |
| 184 |
3,849 |
LSE |
12:29:54 |
1973830 |
| 177 |
3,852 |
LSE |
12:33:41 |
1976217 |
| 171 |
3,850 |
LSE |
12:33:47 |
1976251 |
| 195 |
3,851 |
LSE |
12:37:07 |
1978063 |
| 82 |
3,850 |
LSE |
12:43:53 |
1982116 |
| 100 |
3,850 |
LSE |
12:43:53 |
1982114 |
| 37 |
3,850 |
LSE |
12:43:53 |
1982112 |
| 197 |
3,850 |
LSE |
12:43:53 |
1982110 |
| 73 |
3,849 |
LSE |
12:44:38 |
1982591 |
| 90 |
3,849 |
LSE |
12:44:38 |
1982589 |
| 105 |
3,848 |
LSE |
12:47:50 |
1984571 |
| 75 |
3,848 |
LSE |
12:47:50 |
1984569 |
| 130 |
3,848 |
LSE |
12:47:50 |
1984567 |
| 46 |
3,847 |
LSE |
12:50:47 |
1986688 |
| 39 |
3,847 |
LSE |
12:50:47 |
1986686 |
| 37 |
3,847 |
LSE |
12:50:47 |
1986684 |
| 149 |
3,847 |
LSE |
12:50:47 |
1986682 |
| 16 |
3,847 |
LSE |
12:50:47 |
1986680 |
| 25 |
3,854 |
LSE |
12:55:15 |
1989964 |
| 166 |
3,854 |
LSE |
12:55:38 |
1990265 |
| 94 |
3,854 |
LSE |
12:56:59 |
1991041 |
| 96 |
3,854 |
LSE |
12:56:59 |
1991039 |
| 46 |
3,853 |
LSE |
12:57:18 |
1991282 |
| 147 |
3,853 |
LSE |
12:57:18 |
1991280 |
| 199 |
3,852 |
LSE |
13:01:20 |
1993929 |
| 188 |
3,852 |
LSE |
13:04:20 |
1995728 |
| 170 |
3,852 |
LSE |
13:08:02 |
1998001 |
| 44 |
3,853 |
LSE |
13:12:16 |
2000944 |
| 97 |
3,853 |
LSE |
13:12:16 |
2000942 |
| 34 |
3,853 |
LSE |
13:12:16 |
2000940 |
| 37 |
3,853 |
LSE |
13:12:16 |
2000938 |
| 167 |
3,853 |
LSE |
13:12:16 |
2000936 |
| 388 |
3,852 |
LSE |
13:19:10 |
2005811 |
| 173 |
3,856 |
LSE |
13:20:08 |
2006687 |
| 196 |
3,855 |
LSE |
13:21:41 |
2007828 |
| 161 |
3,854 |
LSE |
13:23:47 |
2009323 |
| 34 |
3,854 |
LSE |
13:23:47 |
2009321 |
| 6 |
3,854 |
LSE |
13:24:49 |
2010134 |
| 37 |
3,857 |
LSE |
13:26:28 |
2011409 |
| 90 |
3,857 |
LSE |
13:26:28 |
2011407 |
| 204 |
3,856 |
LSE |
13:26:30 |
2011441 |
| 95 |
3,859 |
LSE |
13:29:15 |
2013878 |
| 127 |
3,859 |
LSE |
13:29:34 |
2014329 |
| 55 |
3,859 |
LSE |
13:29:34 |
2014333 |
| 33 |
3,859 |
LSE |
13:29:34 |
2014331 |
| 40 |
3,859 |
LSE |
13:29:34 |
2014327 |
| 94 |
3,859 |
LSE |
13:29:34 |
2014325 |
| 102 |
3,859 |
LSE |
13:29:34 |
2014323 |
| 168 |
3,863 |
LSE |
13:30:40 |
2019179 |
| 168 |
3,864 |
LSE |
13:30:40 |
2019177 |
| 60 |
3,871 |
LSE |
13:31:14 |
2021737 |
| 38 |
3,871 |
LSE |
13:31:14 |
2021735 |
| 103 |
3,871 |
LSE |
13:31:14 |
2021732 |
| 246 |
3,871 |
LSE |
13:31:14 |
2021725 |
| 166 |
3,869 |
LSE |
13:31:29 |
2022570 |
| 171 |
3,868 |
LSE |
13:31:34 |
2022809 |
| 30 |
3,868 |
LSE |
13:31:34 |
2022807 |
| 41 |
3,891 |
LSE |
13:33:17 |
2028143 |
| 125 |
3,891 |
LSE |
13:33:17 |
2028147 |
| 39 |
3,891 |
LSE |
13:33:17 |
2028145 |
| 302 |
3,891 |
LSE |
13:33:17 |
2028141 |
| 146 |
3,891 |
LSE |
13:33:17 |
2028139 |
| 37 |
3,891 |
LSE |
13:33:17 |
2028137 |
| 212 |
3,892 |
LSE |
13:33:17 |
2028135 |
| 169 |
3,889 |
LSE |
13:33:27 |
2028611 |
| 30 |
3,888 |
LSE |
13:33:44 |
2029289 |
| 150 |
3,888 |
LSE |
13:33:44 |
2029287 |
| 183 |
3,888 |
LSE |
13:33:44 |
2029284 |
| 35 |
3,893 |
LSE |
13:35:20 |
2033263 |
| 150 |
3,893 |
LSE |
13:35:20 |
2033261 |
| 172 |
3,879 |
LSE |
13:38:51 |
2038396 |
| 189 |
3,875 |
LSE |
13:45:39 |
2048377 |
| 178 |
3,870 |
LSE |
13:46:30 |
2049157 |
| 166 |
3,866 |
LSE |
13:52:34 |
2054422 |
| 16 |
3,870 |
LSE |
13:55:35 |
2056860 |
| 152 |
3,870 |
LSE |
13:55:35 |
2056858 |
| 183 |
3,868 |
LSE |
13:59:46 |
2060609 |
| 174 |
3,868 |
LSE |
14:00:33 |
2061665 |
| 16 |
3,870 |
LSE |
14:01:49 |
2062893 |
| 186 |
3,870 |
LSE |
14:01:49 |
2062891 |
| 202 |
3,873 |
LSE |
14:05:15 |
2065938 |
| 192 |
3,873 |
LSE |
14:05:15 |
2065929 |
| 201 |
3,871 |
LSE |
14:05:44 |
2066354 |
| 173 |
3,872 |
LSE |
14:09:59 |
2070345 |
| 22 |
3,873 |
LSE |
14:16:44 |
2078019 |
| 165 |
3,873 |
LSE |
14:16:44 |
2078017 |
| 15 |
3,872 |
LSE |
14:20:34 |
2083119 |
| 155 |
3,872 |
LSE |
14:20:34 |
2083117 |
| 165 |
3,866 |
LSE |
14:23:35 |
2086265 |
| 53 |
3,866 |
LSE |
14:26:00 |
2088612 |
| 202 |
3,865 |
LSE |
14:26:34 |
2089231 |
| 168 |
3,861 |
LSE |
14:29:41 |
2092603 |
| 54 |
3,862 |
LSE |
14:30:13 |
2095349 |
| 59 |
3,862 |
LSE |
14:30:16 |
2095479 |
| 36 |
3,863 |
LSE |
14:30:26 |
2095880 |
| 273 |
3,863 |
LSE |
14:30:26 |
2095878 |
| 90 |
3,863 |
LSE |
14:30:51 |
2096715 |
| 40 |
3,863 |
LSE |
14:30:51 |
2096713 |
| 167 |
3,863 |
LSE |
14:31:59 |
2099391 |
| 175 |
3,862 |
LSE |
14:32:54 |
2101337 |
| 196 |
3,862 |
LSE |
14:32:55 |
2101345 |
| 173 |
3,863 |
LSE |
14:33:51 |
2102914 |
| 113 |
3,861 |
LSE |
14:34:10 |
2103379 |
| 43 |
3,861 |
LSE |
14:34:10 |
2103375 |
| 38 |
3,861 |
LSE |
14:34:10 |
2103373 |
| 187 |
3,861 |
LSE |
14:34:10 |
2103369 |
| 15 |
3,867 |
LSE |
14:38:16 |
2109885 |
| 50 |
3,867 |
LSE |
14:38:16 |
2109883 |
| 110 |
3,867 |
LSE |
14:38:16 |
2109881 |
| 57 |
3,867 |
LSE |
14:38:16 |
2109879 |
| 85 |
3,867 |
LSE |
14:38:16 |
2109876 |
| 40 |
3,867 |
LSE |
14:38:16 |
2109873 |
| 183 |
3,867 |
LSE |
14:38:16 |
2109867 |
| 168 |
3,873 |
LSE |
14:40:52 |
2114735 |
| 194 |
3,881 |
LSE |
14:44:01 |
2119672 |
| 6 |
3,881 |
LSE |
14:44:01 |
2119670 |
| 48 |
3,881 |
LSE |
14:44:01 |
2119651 |
| 85 |
3,881 |
LSE |
14:44:01 |
2119649 |
| 41 |
3,881 |
LSE |
14:44:01 |
2119647 |
| 198 |
3,881 |
LSE |
14:44:01 |
2119645 |
| 65 |
3,882 |
LSE |
14:44:43 |
2120759 |
| 30 |
3,882 |
LSE |
14:44:43 |
2120763 |
| 48 |
3,882 |
LSE |
14:44:43 |
2120761 |
| 16 |
3,882 |
LSE |
14:44:43 |
2120765 |
| 3 |
3,882 |
LSE |
14:44:43 |
2120769 |
| 27 |
3,882 |
LSE |
14:44:43 |
2120767 |
| 188 |
3,878 |
LSE |
14:45:00 |
2121214 |
| 33 |
3,880 |
LSE |
14:46:25 |
2123674 |
| 68 |
3,880 |
LSE |
14:46:25 |
2123672 |
| 40 |
3,880 |
LSE |
14:46:25 |
2123670 |
| 33 |
3,880 |
LSE |
14:46:25 |
2123668 |
| 195 |
3,881 |
LSE |
14:46:59 |
2124989 |
| 194 |
3,880 |
LSE |
14:47:14 |
2125523 |
| 190 |
3,879 |
LSE |
14:47:24 |
2125744 |
| 201 |
3,874 |
LSE |
14:47:55 |
2126979 |
| 169 |
3,879 |
LSE |
14:50:23 |
2131689 |
| 176 |
3,873 |
LSE |
14:52:53 |
2136159 |
| 194 |
3,873 |
LSE |
14:53:19 |
2136854 |
| 183 |
3,880 |
LSE |
14:56:42 |
2142123 |
| 180 |
3,879 |
LSE |
14:56:51 |
2142377 |
| 174 |
3,879 |
LSE |
14:57:23 |
2143335 |
| 198 |
3,883 |
LSE |
14:58:54 |
2145721 |
| 58 |
3,878 |
LSE |
15:00:35 |
2150355 |
| 37 |
3,878 |
LSE |
15:00:35 |
2150353 |
| 82 |
3,878 |
LSE |
15:00:35 |
2150351 |
| 182 |
3,877 |
LSE |
15:00:59 |
2150986 |
| 189 |
3,874 |
LSE |
15:01:32 |
2152099 |
| 195 |
3,872 |
LSE |
15:03:12 |
2155134 |
| 104 |
3,875 |
LSE |
15:04:51 |
2157610 |
| 84 |
3,875 |
LSE |
15:04:51 |
2157608 |
| 84 |
3,881 |
LSE |
15:06:08 |
2159802 |
| 50 |
3,881 |
LSE |
15:06:08 |
2159800 |
| 85 |
3,881 |
LSE |
15:06:08 |
2159804 |
| 41 |
3,881 |
LSE |
15:06:08 |
2159798 |
| 168 |
3,886 |
LSE |
15:07:54 |
2162717 |
| 171 |
3,887 |
LSE |
15:07:54 |
2162694 |
| 26 |
3,882 |
LSE |
15:08:52 |
2163953 |
| 71 |
3,882 |
LSE |
15:08:52 |
2163951 |
| 167 |
3,880 |
LSE |
15:09:18 |
2164903 |
| 178 |
3,887 |
LSE |
15:11:01 |
2167749 |
| 125 |
3,886 |
LSE |
15:11:22 |
2168443 |
| 60 |
3,886 |
LSE |
15:11:22 |
2168432 |
| 43 |
3,886 |
LSE |
15:12:49 |
2170764 |
| 85 |
3,886 |
LSE |
15:12:49 |
2170762 |
| 36 |
3,886 |
LSE |
15:12:49 |
2170760 |
| 85 |
3,885 |
LSE |
15:13:03 |
2170999 |
| 8 |
3,885 |
LSE |
15:13:03 |
2171003 |
| 84 |
3,885 |
LSE |
15:13:03 |
2171001 |
| 360 |
3,890 |
LSE |
15:15:25 |
2174805 |
| 201 |
3,889 |
LSE |
15:17:36 |
2178363 |
| 200 |
3,882 |
LSE |
15:18:42 |
2180457 |
| 72 |
3,880 |
LSE |
15:19:46 |
2182730 |
| 85 |
3,880 |
LSE |
15:19:46 |
2182728 |
| 31 |
3,880 |
LSE |
15:19:46 |
2182726 |
| 37 |
3,890 |
LSE |
15:22:04 |
2186995 |
| 48 |
3,893 |
LSE |
15:22:58 |
2188422 |
| 39 |
3,892 |
LSE |
15:22:59 |
2188432 |
| 244 |
3,892 |
LSE |
15:22:59 |
2188430 |
| 79 |
3,892 |
LSE |
15:22:59 |
2188426 |
| 147 |
3,892 |
LSE |
15:22:59 |
2188424 |
| 197 |
3,890 |
LSE |
15:24:45 |
2191512 |
| 189 |
3,888 |
LSE |
15:26:30 |
2196032 |
| 40 |
3,894 |
LSE |
15:29:01 |
2200381 |
| 84 |
3,894 |
LSE |
15:29:01 |
2200379 |
| 15 |
3,899 |
LSE |
15:30:22 |
2202714 |
| 84 |
3,899 |
LSE |
15:30:22 |
2202712 |
| 85 |
3,899 |
LSE |
15:30:22 |
2202710 |
| 63 |
3,899 |
LSE |
15:30:22 |
2202708 |
| 189 |
3,898 |
LSE |
15:30:28 |
2203118 |
| 15 |
3,897 |
LSE |
15:31:42 |
2205253 |
| 84 |
3,897 |
LSE |
15:31:42 |
2205251 |
| 85 |
3,897 |
LSE |
15:31:42 |
2205249 |
| 165 |
3,899 |
LSE |
15:32:27 |
2206594 |
| 181 |
3,895 |
LSE |
15:33:03 |
2207394 |
| 202 |
3,891 |
LSE |
15:34:32 |
2211152 |
| 17 |
3,890 |
LSE |
15:35:44 |
2213405 |
| 177 |
3,890 |
LSE |
15:35:44 |
2213403 |
| 185 |
3,887 |
LSE |
15:37:29 |
2217494 |
| 175 |
3,885 |
LSE |
15:37:44 |
2218190 |
| 165 |
3,890 |
LSE |
15:39:17 |
2221119 |
| 184 |
3,896 |
LSE |
15:42:53 |
2227128 |
| 176 |
3,895 |
LSE |
15:46:00 |
2232679 |
| 181 |
3,898 |
LSE |
15:51:12 |
2241211 |
| 194 |
3,897 |
LSE |
15:51:19 |
2241419 |
| 33 |
3,898 |
LSE |
15:54:04 |
2245324 |
| 85 |
3,898 |
LSE |
15:54:04 |
2245322 |
| 85 |
3,898 |
LSE |
15:54:04 |
2245320 |
| 165 |
3,894 |
LSE |
15:56:30 |
2249190 |
| 167 |
3,892 |
LSE |
15:59:56 |
2254272 |
| 131 |
3,892 |
LSE |
16:00:38 |
2257224 |
| 50 |
3,892 |
LSE |
16:00:39 |
2257248 |
| 85 |
3,891 |
LSE |
16:03:06 |
2261857 |
| 80 |
3,890 |
LSE |
16:04:25 |
2263927 |
| 104 |
3,890 |
LSE |
16:04:25 |
2263925 |
| 82 |
3,889 |
LSE |
16:04:41 |
2264565 |
| 93 |
3,889 |
LSE |
16:04:41 |
2264561 |
| 195 |
3,890 |
LSE |
16:06:00 |
2267779 |
| 167 |
3,891 |
LSE |
16:07:23 |
2270161 |
| 14 |
3,892 |
LSE |
16:09:21 |
2274284 |
| 184 |
3,892 |
LSE |
16:09:21 |
2274282 |
| 192 |
3,891 |
LSE |
16:09:38 |
2274717 |
| 175 |
3,888 |
LSE |
16:10:15 |
2275707 |
| 1 |
3,884 |
LSE |
16:11:54 |
2279101 |
| 150 |
3,884 |
LSE |
16:11:54 |
2279099 |
| 31 |
3,884 |
LSE |
16:11:54 |
2279097 |
| 79 |
3,888 |
LSE |
16:14:30 |
2284331 |
| 36 |
3,888 |
LSE |
16:14:30 |
2284329 |
| 63 |
3,888 |
LSE |
16:14:30 |
2284327 |
| 105 |
3,888 |
LSE |
16:14:30 |
2284325 |
| 100 |
3,888 |
LSE |
16:14:30 |
2284323 |
| 79 |
3,889 |
LSE |
16:15:42 |
2286569 |
| 11 |
3,889 |
LSE |
16:15:42 |
2286567 |
| 13 |
3,889 |
LSE |
16:15:42 |
2286565 |
| 61 |
3,889 |
LSE |
16:15:42 |
2286563 |
| 49 |
3,888 |
LSE |
16:16:00 |
2287085 |
| 88 |
3,888 |
LSE |
16:16:00 |
2287089 |
| 55 |
3,888 |
LSE |
16:16:00 |
2287087 |
| 92 |
3,889 |
LSE |
16:16:33 |
2288333 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 92 |
43.99 |
ISE |
08:04:00 |
1579662 |
| 27 |
44.00 |
ISE |
08:04:00 |
1579660 |
| 241 |
44.00 |
ISE |
08:04:00 |
1579658 |
| 268 |
44.05 |
ISE |
08:04:42 |
1580798 |
| 132 |
44.06 |
ISE |
08:04:42 |
1580796 |
| 127 |
44.06 |
ISE |
08:04:42 |
1580794 |
| 266 |
44.09 |
ISE |
08:05:13 |
1581761 |
| 278 |
44.10 |
ISE |
08:05:13 |
1581759 |
| 575 |
44.07 |
ISE |
08:05:15 |
1581826 |
| 181 |
44.04 |
ISE |
08:05:21 |
1582025 |
| 111 |
44.04 |
ISE |
08:05:21 |
1582023 |
| 254 |
44.01 |
ISE |
08:05:41 |
1582550 |
| 239 |
43.97 |
ISE |
08:05:48 |
1582704 |
| 249 |
44.02 |
ISE |
08:07:55 |
1586221 |
| 136 |
44.09 |
ISE |
08:10:10 |
1589857 |
| 150 |
44.09 |
ISE |
08:10:10 |
1589859 |
| 330 |
44.07 |
ISE |
08:10:11 |
1589865 |
| 271 |
44.06 |
ISE |
08:10:14 |
1590144 |
| 255 |
44.02 |
ISE |
08:11:07 |
1591764 |
| 38 |
44.03 |
ISE |
08:11:08 |
1591770 |
| 125 |
44.03 |
ISE |
08:11:08 |
1591768 |
| 125 |
44.03 |
ISE |
08:11:08 |
1591766 |
| 267 |
44.14 |
ISE |
08:14:32 |
1597712 |
| 316 |
44.12 |
ISE |
08:14:35 |
1597788 |
| 291 |
44.15 |
ISE |
08:15:17 |
1599060 |
| 114 |
44.16 |
ISE |
08:16:06 |
1600862 |
| 125 |
44.16 |
ISE |
08:16:06 |
1600858 |
| 125 |
44.16 |
ISE |
08:16:06 |
1600856 |
| 118 |
44.16 |
ISE |
08:16:06 |
1600860 |
| 278 |
44.16 |
ISE |
08:16:06 |
1600854 |
| 206 |
44.16 |
ISE |
08:16:06 |
1600852 |
| 165 |
44.14 |
ISE |
08:16:07 |
1600907 |
| 114 |
44.14 |
ISE |
08:16:07 |
1600909 |
| 97 |
44.15 |
ISE |
08:17:20 |
1603270 |
| 180 |
44.15 |
ISE |
08:17:20 |
1603268 |
| 278 |
44.04 |
ISE |
08:19:14 |
1606878 |
| 161 |
44.03 |
ISE |
08:19:23 |
1607173 |
| 125 |
44.03 |
ISE |
08:19:23 |
1607171 |
| 84 |
44.04 |
ISE |
08:19:43 |
1607839 |
| 200 |
44.04 |
ISE |
08:19:43 |
1607837 |
| 19 |
44.05 |
ISE |
08:20:10 |
1608662 |
| 259 |
44.05 |
ISE |
08:20:10 |
1608660 |
| 241 |
44.03 |
ISE |
08:20:27 |
1609329 |
| 6 |
44.03 |
ISE |
08:20:27 |
1609319 |
| 241 |
44.05 |
ISE |
08:22:12 |
1612259 |
| 39 |
44.06 |
ISE |
08:23:41 |
1614783 |
| 82 |
44.06 |
ISE |
08:23:41 |
1614781 |
| 140 |
44.06 |
ISE |
08:23:43 |
1614829 |
| 236 |
44.12 |
ISE |
08:24:37 |
1616416 |
| 32 |
44.12 |
ISE |
08:24:37 |
1616414 |
| 271 |
44.12 |
ISE |
08:29:09 |
1623837 |
| 246 |
44.17 |
ISE |
08:30:28 |
1627377 |
| 263 |
44.17 |
ISE |
08:30:59 |
1628316 |
| 247 |
44.17 |
ISE |
08:31:42 |
1629866 |
| 289 |
44.21 |
ISE |
08:33:43 |
1633566 |
| 254 |
44.20 |
ISE |
08:33:47 |
1633708 |
| 285 |
44.23 |
ISE |
08:35:28 |
1636986 |
| 293 |
44.21 |
ISE |
08:35:38 |
1637296 |
| 1 |
44.16 |
ISE |
08:35:59 |
1637867 |
| 255 |
44.16 |
ISE |
08:36:00 |
1637924 |
| 252 |
44.13 |
ISE |
08:37:00 |
1639972 |
| 239 |
44.08 |
ISE |
08:37:20 |
1640600 |
| 258 |
44.08 |
ISE |
08:37:20 |
1640593 |
| 262 |
44.12 |
ISE |
08:38:00 |
1641979 |
| 244 |
44.27 |
ISE |
08:40:54 |
1648663 |
| 624 |
44.27 |
ISE |
08:41:05 |
1649089 |
| 265 |
44.33 |
ISE |
08:44:51 |
1658293 |
| 291 |
44.33 |
ISE |
08:44:51 |
1658291 |
| 383 |
44.38 |
ISE |
08:46:22 |
1662345 |
| 248 |
44.35 |
ISE |
08:46:25 |
1662463 |
| 332 |
44.36 |
ISE |
08:46:25 |
1662448 |
| 282 |
44.32 |
ISE |
08:47:30 |
1665026 |
| 293 |
44.33 |
ISE |
08:47:30 |
1665022 |
| 281 |
44.31 |
ISE |
08:48:05 |
1666398 |
| 282 |
44.32 |
ISE |
08:50:27 |
1671934 |
| 263 |
44.32 |
ISE |
08:50:55 |
1673107 |
| 272 |
44.30 |
ISE |
08:51:08 |
1673635 |
| 293 |
44.30 |
ISE |
08:52:28 |
1676947 |
| 283 |
44.22 |
ISE |
08:53:16 |
1678789 |
| 125 |
44.23 |
ISE |
08:53:16 |
1678782 |
| 122 |
44.23 |
ISE |
08:53:16 |
1678784 |
| 41 |
44.23 |
ISE |
08:53:16 |
1678786 |
| 35 |
44.24 |
ISE |
08:53:16 |
1678780 |
| 233 |
44.24 |
ISE |
08:53:16 |
1678778 |
| 121 |
44.19 |
ISE |
08:54:40 |
1681875 |
| 134 |
44.19 |
ISE |
08:54:40 |
1681873 |
| 29 |
44.17 |
ISE |
08:55:41 |
1684253 |
| 233 |
44.17 |
ISE |
08:55:41 |
1684251 |
| 144 |
44.15 |
ISE |
08:55:55 |
1684816 |
| 150 |
44.15 |
ISE |
08:55:55 |
1684814 |
| 190 |
44.10 |
ISE |
08:56:26 |
1685877 |
| 68 |
44.10 |
ISE |
08:56:29 |
1686029 |
| 16 |
44.10 |
ISE |
08:56:36 |
1686300 |
| 262 |
44.12 |
ISE |
08:58:47 |
1691094 |
| 153 |
44.12 |
ISE |
08:58:47 |
1691092 |
| 109 |
44.12 |
ISE |
08:58:47 |
1691090 |
| 409 |
44.14 |
ISE |
09:00:10 |
1693987 |
| 418 |
44.17 |
ISE |
09:01:08 |
1695559 |
| 247 |
44.18 |
ISE |
09:01:49 |
1696510 |
| 203 |
44.17 |
ISE |
09:01:56 |
1696665 |
| 240 |
44.17 |
ISE |
09:01:56 |
1696663 |
| 14 |
44.17 |
ISE |
09:02:11 |
1697128 |
| 126 |
44.17 |
ISE |
09:02:11 |
1697126 |
| 122 |
44.17 |
ISE |
09:02:11 |
1697124 |
| 351 |
44.16 |
ISE |
09:03:54 |
1699871 |
| 94 |
44.17 |
ISE |
09:04:41 |
1701187 |
| 122 |
44.17 |
ISE |
09:04:41 |
1701185 |
| 117 |
44.17 |
ISE |
09:04:41 |
1701183 |
| 261 |
44.17 |
ISE |
09:04:41 |
1701181 |
| 126 |
44.15 |
ISE |
09:05:16 |
1702108 |
| 26 |
44.15 |
ISE |
09:05:16 |
1702112 |
| 122 |
44.15 |
ISE |
09:05:16 |
1702110 |
| 82 |
44.15 |
ISE |
09:05:16 |
1702106 |
| 150 |
44.15 |
ISE |
09:05:16 |
1702104 |
| 134 |
44.15 |
ISE |
09:05:16 |
1702102 |
| 67 |
44.13 |
ISE |
09:05:24 |
1702309 |
| 61 |
44.14 |
ISE |
09:06:15 |
1703716 |
| 205 |
44.14 |
ISE |
09:06:15 |
1703714 |
| 232 |
44.13 |
ISE |
09:06:16 |
1703781 |
| 20 |
44.13 |
ISE |
09:06:16 |
1703779 |
| 43 |
44.11 |
ISE |
09:07:32 |
1705898 |
| 79 |
44.11 |
ISE |
09:07:39 |
1706054 |
| 346 |
44.13 |
ISE |
09:09:09 |
1711514 |
| 129 |
44.14 |
ISE |
09:10:21 |
1713414 |
| 225 |
44.14 |
ISE |
09:10:21 |
1713412 |
| 150 |
44.14 |
ISE |
09:10:22 |
1713438 |
| 80 |
44.14 |
ISE |
09:10:22 |
1713436 |
| 128 |
44.14 |
ISE |
09:10:24 |
1713789 |
| 37 |
44.13 |
ISE |
09:10:58 |
1714561 |
| 5 |
44.13 |
ISE |
09:11:01 |
1714659 |
| 111 |
44.13 |
ISE |
09:11:05 |
1714751 |
| 72 |
44.13 |
ISE |
09:11:22 |
1715226 |
| 28 |
44.13 |
ISE |
09:11:23 |
1715290 |
| 243 |
44.13 |
ISE |
09:11:23 |
1715287 |
| 17 |
44.13 |
ISE |
09:11:23 |
1715285 |
| 44 |
44.18 |
ISE |
09:13:55 |
1719428 |
| 122 |
44.18 |
ISE |
09:13:55 |
1719426 |
| 126 |
44.18 |
ISE |
09:13:55 |
1719424 |
| 122 |
44.18 |
ISE |
09:13:55 |
1719422 |
| 368 |
44.18 |
ISE |
09:13:55 |
1719417 |
| 29 |
44.16 |
ISE |
09:13:58 |
1719534 |
| 216 |
44.16 |
ISE |
09:13:58 |
1719532 |
| 269 |
44.19 |
ISE |
09:15:27 |
1721873 |
| 276 |
44.17 |
ISE |
09:18:18 |
1726361 |
| 116 |
44.18 |
ISE |
09:19:25 |
1728533 |
| 141 |
44.18 |
ISE |
09:19:25 |
1728537 |
| 3 |
44.18 |
ISE |
09:19:25 |
1728535 |
| 235 |
44.18 |
ISE |
09:19:25 |
1728530 |
| 109 |
44.18 |
ISE |
09:21:15 |
1731869 |
| 9 |
44.18 |
ISE |
09:21:15 |
1731867 |
| 363 |
44.17 |
ISE |
09:21:55 |
1732890 |
| 366 |
44.16 |
ISE |
09:22:06 |
1733211 |
| 259 |
44.14 |
ISE |
09:22:34 |
1734062 |
| 358 |
44.16 |
ISE |
09:26:39 |
1741601 |
| 70 |
44.15 |
ISE |
09:26:47 |
1741904 |
| 13 |
44.15 |
ISE |
09:26:47 |
1741902 |
| 217 |
44.15 |
ISE |
09:26:47 |
1741900 |
| 150 |
44.14 |
ISE |
09:27:21 |
1742841 |
| 122 |
44.14 |
ISE |
09:27:21 |
1742839 |
| 122 |
44.14 |
ISE |
09:27:21 |
1742837 |
| 126 |
44.14 |
ISE |
09:27:21 |
1742835 |
| 38 |
44.14 |
ISE |
09:27:21 |
1742843 |
| 150 |
44.11 |
ISE |
09:27:40 |
1743656 |
| 3 |
44.11 |
ISE |
09:27:40 |
1743660 |
| 122 |
44.11 |
ISE |
09:27:40 |
1743658 |
| 150 |
44.10 |
ISE |
09:28:33 |
1745545 |
| 41 |
44.10 |
ISE |
09:28:33 |
1745543 |
| 50 |
44.10 |
ISE |
09:28:33 |
1745541 |
| 232 |
44.11 |
ISE |
09:28:33 |
1745538 |
| 57 |
44.11 |
ISE |
09:28:33 |
1745536 |
| 5 |
44.10 |
ISE |
09:28:34 |
1745572 |
| 284 |
44.06 |
ISE |
09:28:43 |
1745810 |
| 85 |
44.11 |
ISE |
09:30:43 |
1749745 |
| 308 |
44.11 |
ISE |
09:30:43 |
1749747 |
| 296 |
44.12 |
ISE |
09:31:59 |
1752367 |
| 301 |
44.14 |
ISE |
09:31:59 |
1752363 |
| 240 |
44.11 |
ISE |
09:32:00 |
1752452 |
| 281 |
44.10 |
ISE |
09:34:30 |
1757540 |
| 260 |
44.08 |
ISE |
09:34:31 |
1757634 |
| 274 |
44.04 |
ISE |
09:35:23 |
1759496 |
| 182 |
44.04 |
ISE |
09:35:54 |
1760496 |
| 102 |
44.04 |
ISE |
09:35:54 |
1760498 |
| 269 |
44.03 |
ISE |
09:36:05 |
1760877 |
| 247 |
44.05 |
ISE |
09:38:41 |
1765440 |
| 254 |
44.04 |
ISE |
09:39:22 |
1766963 |
| 285 |
44.02 |
ISE |
09:40:42 |
1769678 |
| 61 |
44.04 |
ISE |
09:43:21 |
1775333 |
| 225 |
44.04 |
ISE |
09:43:21 |
1775331 |
| 247 |
44.04 |
ISE |
09:44:22 |
1777817 |
| 264 |
44.04 |
ISE |
09:45:05 |
1779531 |
| 241 |
44.03 |
ISE |
09:46:51 |
1782750 |
| 277 |
44.02 |
ISE |
09:47:17 |
1783618 |
| 31 |
44.01 |
ISE |
09:47:50 |
1784671 |
| 126 |
44.01 |
ISE |
09:47:50 |
1784669 |
| 122 |
44.01 |
ISE |
09:47:50 |
1784667 |
| 44 |
44.05 |
ISE |
09:48:21 |
1785571 |
| 79 |
44.05 |
ISE |
09:48:21 |
1785569 |
| 122 |
44.05 |
ISE |
09:48:36 |
1786020 |
| 18 |
44.05 |
ISE |
09:48:36 |
1786016 |
| 275 |
44.04 |
ISE |
09:49:21 |
1787737 |
| 298 |
44.04 |
ISE |
09:49:21 |
1787735 |
| 37 |
44.04 |
ISE |
09:49:21 |
1787733 |
| 263 |
44.07 |
ISE |
09:49:51 |
1788810 |
| 88 |
44.12 |
ISE |
09:53:04 |
1794950 |
| 401 |
44.12 |
ISE |
09:53:53 |
1795994 |
| 276 |
44.11 |
ISE |
09:55:02 |
1797371 |
| 280 |
44.11 |
ISE |
09:55:02 |
1797369 |
| 340 |
44.10 |
ISE |
09:56:14 |
1799195 |
| 6 |
44.13 |
ISE |
09:58:07 |
1802030 |
| 157 |
44.13 |
ISE |
09:58:07 |
1802028 |
| 152 |
44.13 |
ISE |
09:58:07 |
1802026 |
| 407 |
44.13 |
ISE |
09:58:07 |
1802004 |
| 270 |
44.11 |
ISE |
09:58:23 |
1802419 |
| 239 |
44.08 |
ISE |
09:58:25 |
1802502 |
| 139 |
44.08 |
ISE |
10:00:24 |
1807099 |
| 150 |
44.08 |
ISE |
10:00:24 |
1807097 |
| 279 |
44.10 |
ISE |
10:02:36 |
1810733 |
| 135 |
44.11 |
ISE |
10:03:17 |
1812387 |
| 153 |
44.11 |
ISE |
10:03:17 |
1812385 |
| 101 |
44.11 |
ISE |
10:04:24 |
1814058 |
| 150 |
44.11 |
ISE |
10:04:24 |
1814056 |
| 104 |
44.10 |
ISE |
10:05:45 |
1816975 |
| 138 |
44.10 |
ISE |
10:05:45 |
1816973 |
| 26 |
44.07 |
ISE |
10:07:13 |
1819261 |
| 226 |
44.07 |
ISE |
10:07:13 |
1819258 |
| 276 |
44.09 |
ISE |
10:10:44 |
1824051 |
| 119 |
44.10 |
ISE |
10:10:44 |
1824043 |
| 150 |
44.10 |
ISE |
10:10:44 |
1824041 |
| 125 |
44.08 |
ISE |
10:10:45 |
1824057 |
| 150 |
44.08 |
ISE |
10:10:45 |
1824055 |
| 258 |
44.05 |
ISE |
10:11:37 |
1825400 |
| 100 |
44.10 |
ISE |
10:15:01 |
1829925 |
| 172 |
44.10 |
ISE |
10:15:01 |
1829923 |
| 132 |
44.09 |
ISE |
10:17:51 |
1833894 |
| 70 |
44.09 |
ISE |
10:17:51 |
1833892 |
| 292 |
44.10 |
ISE |
10:17:51 |
1833890 |
| 237 |
44.08 |
ISE |
10:18:27 |
1834797 |
| 19 |
44.03 |
ISE |
10:20:04 |
1837694 |
| 239 |
44.03 |
ISE |
10:20:05 |
1837732 |
| 48 |
44.02 |
ISE |
10:23:37 |
1843679 |
| 229 |
44.02 |
ISE |
10:23:37 |
1843677 |
| 286 |
44.04 |
ISE |
10:26:29 |
1847923 |
| 272 |
44.06 |
ISE |
10:28:10 |
1850577 |
| 280 |
44.06 |
ISE |
10:28:10 |
1850575 |
| 282 |
44.05 |
ISE |
10:28:28 |
1851340 |
| 345 |
44.05 |
ISE |
10:29:07 |
1852442 |
| 170 |
44.09 |
ISE |
10:33:58 |
1862645 |
| 8 |
44.09 |
ISE |
10:33:58 |
1862643 |
| 278 |
44.11 |
ISE |
10:34:28 |
1864102 |
| 244 |
44.10 |
ISE |
10:34:29 |
1864126 |
| 275 |
44.10 |
ISE |
10:34:29 |
1864104 |
| 238 |
44.10 |
ISE |
10:35:47 |
1867136 |
| 57 |
44.09 |
ISE |
10:38:06 |
1872425 |
| 81 |
44.09 |
ISE |
10:38:06 |
1872423 |
| 57 |
44.09 |
ISE |
10:38:06 |
1872421 |
| 87 |
44.09 |
ISE |
10:38:06 |
1872419 |
| 316 |
44.10 |
ISE |
10:38:06 |
1872403 |
| 249 |
44.08 |
ISE |
10:38:15 |
1872717 |
| 114 |
44.08 |
ISE |
10:40:43 |
1878830 |
| 150 |
44.08 |
ISE |
10:40:43 |
1878828 |
| 74 |
44.10 |
ISE |
10:42:43 |
1882936 |
| 143 |
44.10 |
ISE |
10:42:43 |
1882934 |
| 59 |
44.10 |
ISE |
10:42:43 |
1882932 |
| 269 |
44.09 |
ISE |
10:43:13 |
1883872 |
| 63 |
44.08 |
ISE |
10:44:33 |
1886848 |
| 137 |
44.08 |
ISE |
10:44:33 |
1886846 |
| 63 |
44.08 |
ISE |
10:44:33 |
1886844 |
| 272 |
44.07 |
ISE |
10:45:05 |
1888079 |
| 287 |
44.07 |
ISE |
10:47:58 |
1893380 |
| 185 |
44.06 |
ISE |
10:48:06 |
1893634 |
| 67 |
44.06 |
ISE |
10:48:06 |
1893632 |
| 241 |
44.05 |
ISE |
10:50:16 |
1898334 |
| 224 |
44.06 |
ISE |
10:56:16 |
1909271 |
| 135 |
44.06 |
ISE |
10:56:16 |
1909269 |
| 359 |
44.07 |
ISE |
10:56:16 |
1909266 |
| 293 |
44.05 |
ISE |
10:56:17 |
1909276 |
| 143 |
44.08 |
ISE |
10:58:51 |
1914185 |
| 81 |
44.08 |
ISE |
10:58:51 |
1914181 |
| 42 |
44.08 |
ISE |
10:58:51 |
1914183 |
| 143 |
44.08 |
ISE |
10:58:51 |
1914189 |
| 147 |
44.08 |
ISE |
10:58:51 |
1914187 |
| 150 |
44.08 |
ISE |
10:58:51 |
1914191 |
| 50 |
44.08 |
ISE |
10:58:51 |
1914193 |
| 17 |
44.05 |
ISE |
11:00:54 |
1916452 |
| 150 |
44.05 |
ISE |
11:00:54 |
1916450 |
| 75 |
44.05 |
ISE |
11:00:54 |
1916448 |
| 62 |
44.06 |
ISE |
11:05:09 |
1918849 |
| 150 |
44.06 |
ISE |
11:05:09 |
1918847 |
| 294 |
44.06 |
ISE |
11:05:37 |
1919170 |
| 35 |
44.06 |
ISE |
11:05:37 |
1919168 |
| 49 |
44.06 |
ISE |
11:05:37 |
1919166 |
| 63 |
44.05 |
ISE |
11:05:41 |
1919250 |
| 198 |
44.05 |
ISE |
11:05:41 |
1919252 |
| 128 |
44.05 |
ISE |
11:05:41 |
1919242 |
| 26 |
44.05 |
ISE |
11:05:41 |
1919240 |
| 150 |
44.05 |
ISE |
11:05:41 |
1919238 |
| 150 |
44.04 |
ISE |
11:06:50 |
1919942 |
| 109 |
44.04 |
ISE |
11:06:50 |
1919944 |
| 97 |
44.02 |
ISE |
11:07:31 |
1920420 |
| 150 |
44.02 |
ISE |
11:07:31 |
1920418 |
| 147 |
44.01 |
ISE |
11:07:37 |
1920514 |
| 143 |
44.01 |
ISE |
11:07:37 |
1920512 |
| 289 |
44.00 |
ISE |
11:07:45 |
1920593 |
| 242 |
44.00 |
ISE |
11:07:45 |
1920591 |
| 253 |
44.00 |
ISE |
11:07:51 |
1920625 |
| 252 |
44.00 |
ISE |
11:08:00 |
1920690 |
| 295 |
44.03 |
ISE |
11:09:23 |
1921501 |
| 268 |
44.04 |
ISE |
11:10:15 |
1922199 |
| 262 |
44.03 |
ISE |
11:10:25 |
1922382 |
| 247 |
44.02 |
ISE |
11:13:18 |
1923938 |
| 117 |
44.01 |
ISE |
11:13:19 |
1923945 |
| 150 |
44.01 |
ISE |
11:13:19 |
1923943 |
| 281 |
44.00 |
ISE |
11:14:31 |
1924529 |
| 247 |
44.00 |
ISE |
11:14:31 |
1924523 |
| 15 |
44.00 |
ISE |
11:14:31 |
1924525 |
| 110 |
43.98 |
ISE |
11:14:36 |
1924572 |
| 150 |
43.98 |
ISE |
11:14:36 |
1924570 |
| 150 |
43.97 |
ISE |
11:16:10 |
1925409 |
| 137 |
43.97 |
ISE |
11:16:52 |
1925787 |
| 143 |
43.97 |
ISE |
11:16:52 |
1925785 |
| 69 |
43.97 |
ISE |
11:16:52 |
1925769 |
| 9 |
43.97 |
ISE |
11:16:52 |
1925767 |
| 8 |
43.97 |
ISE |
11:16:52 |
1925765 |
| 11 |
43.97 |
ISE |
11:16:52 |
1925763 |
| 150 |
43.96 |
ISE |
11:19:27 |
1927657 |
| 97 |
43.96 |
ISE |
11:19:29 |
1927732 |
| 46 |
43.96 |
ISE |
11:19:31 |
1927770 |
| 11 |
43.96 |
ISE |
11:19:36 |
1927842 |
| 209 |
43.96 |
ISE |
11:19:49 |
1928054 |
| 41 |
43.95 |
ISE |
11:21:01 |
1928885 |
| 199 |
43.95 |
ISE |
11:21:14 |
1929032 |
| 84 |
43.91 |
ISE |
11:23:22 |
1930182 |
| 66 |
43.91 |
ISE |
11:23:22 |
1930180 |
| 31 |
43.91 |
ISE |
11:23:23 |
1930189 |
| 106 |
43.91 |
ISE |
11:23:23 |
1930187 |
| 212 |
43.90 |
ISE |
11:24:38 |
1930816 |
| 46 |
43.90 |
ISE |
11:25:28 |
1931345 |
| 20 |
43.90 |
ISE |
11:25:28 |
1931343 |
| 15 |
43.90 |
ISE |
11:25:28 |
1931341 |
| 219 |
43.90 |
ISE |
11:25:45 |
1931467 |
| 264 |
43.89 |
ISE |
11:27:25 |
1932392 |
| 243 |
43.90 |
ISE |
11:27:25 |
1932383 |
| 114 |
43.89 |
ISE |
11:30:40 |
1934267 |
| 136 |
43.89 |
ISE |
11:30:40 |
1934265 |
| 168 |
43.88 |
ISE |
11:30:44 |
1934302 |
| 81 |
43.88 |
ISE |
11:30:44 |
1934300 |
| 42 |
43.88 |
ISE |
11:30:44 |
1934298 |
| 45 |
43.88 |
ISE |
11:32:20 |
1935141 |
| 109 |
43.88 |
ISE |
11:32:20 |
1935139 |
| 51 |
43.95 |
ISE |
11:34:34 |
1936670 |
| 147 |
43.95 |
ISE |
11:34:34 |
1936668 |
| 143 |
43.95 |
ISE |
11:34:34 |
1936666 |
| 287 |
43.95 |
ISE |
11:34:34 |
1936628 |
| 352 |
43.95 |
ISE |
11:34:34 |
1936626 |
| 150 |
43.94 |
ISE |
11:34:53 |
1937263 |
| 23 |
43.94 |
ISE |
11:34:53 |
1937261 |
| 21 |
43.94 |
ISE |
11:34:53 |
1937259 |
| 255 |
43.95 |
ISE |
11:36:03 |
1938060 |
| 263 |
43.95 |
ISE |
11:37:12 |
1938851 |
| 292 |
43.93 |
ISE |
11:37:52 |
1939828 |
| 268 |
43.93 |
ISE |
11:41:13 |
1941861 |
| 150 |
43.94 |
ISE |
11:41:13 |
1941811 |
| 125 |
43.94 |
ISE |
11:41:13 |
1941813 |
| 91 |
43.94 |
ISE |
11:41:13 |
1941761 |
| 186 |
43.94 |
ISE |
11:41:13 |
1941759 |
| 151 |
43.90 |
ISE |
11:41:35 |
1942462 |
| 111 |
43.90 |
ISE |
11:42:04 |
1942733 |
| 145 |
43.88 |
ISE |
11:43:14 |
1943520 |
| 109 |
43.88 |
ISE |
11:43:14 |
1943518 |
| 69 |
43.85 |
ISE |
11:45:38 |
1944923 |
| 160 |
43.85 |
ISE |
11:45:38 |
1944921 |
| 125 |
43.85 |
ISE |
11:48:16 |
1946206 |
| 150 |
43.85 |
ISE |
11:48:16 |
1946204 |
| 36 |
43.85 |
ISE |
11:48:16 |
1946200 |
| 255 |
43.85 |
ISE |
11:48:16 |
1946198 |
| 45 |
43.85 |
ISE |
11:48:16 |
1946196 |
| 252 |
43.84 |
ISE |
11:49:54 |
1947357 |
| 277 |
43.83 |
ISE |
11:50:51 |
1948549 |
| 123 |
43.82 |
ISE |
11:52:28 |
1950035 |
| 143 |
43.82 |
ISE |
11:52:28 |
1950033 |
| 7 |
43.82 |
ISE |
11:52:28 |
1950031 |
| 132 |
43.82 |
ISE |
11:52:28 |
1949980 |
| 136 |
43.82 |
ISE |
11:52:28 |
1949983 |
| 255 |
43.82 |
ISE |
11:52:28 |
1949933 |
| 295 |
43.87 |
ISE |
11:54:21 |
1951570 |
| 116 |
43.85 |
ISE |
11:54:36 |
1951851 |
| 150 |
43.85 |
ISE |
11:54:36 |
1951848 |
| 252 |
43.85 |
ISE |
11:54:36 |
1951795 |
| 251 |
43.81 |
ISE |
11:55:26 |
1952746 |
| 41 |
43.81 |
ISE |
11:55:26 |
1952728 |
| 285 |
43.82 |
ISE |
11:58:15 |
1954441 |
| 174 |
43.81 |
ISE |
11:58:56 |
1955232 |
| 92 |
43.81 |
ISE |
11:58:56 |
1955230 |
| 240 |
43.80 |
ISE |
11:59:19 |
1955649 |
| 61 |
43.77 |
ISE |
12:00:09 |
1956713 |
| 143 |
43.77 |
ISE |
12:00:09 |
1956711 |
| 61 |
43.77 |
ISE |
12:00:09 |
1956709 |
| 82 |
43.77 |
ISE |
12:00:09 |
1956707 |
| 33 |
43.77 |
ISE |
12:00:09 |
1956703 |
| 147 |
43.77 |
ISE |
12:00:09 |
1956705 |
| 238 |
43.78 |
ISE |
12:00:09 |
1956701 |
| 133 |
43.73 |
ISE |
12:01:54 |
1957792 |
| 113 |
43.73 |
ISE |
12:01:54 |
1957782 |
| 283 |
43.72 |
ISE |
12:01:57 |
1957846 |
| 264 |
43.75 |
ISE |
12:04:34 |
1960109 |
| 280 |
43.74 |
ISE |
12:05:18 |
1960514 |
| 79 |
43.74 |
ISE |
12:05:18 |
1960512 |
| 3 |
43.75 |
ISE |
12:06:35 |
1961138 |
| 24 |
43.75 |
ISE |
12:06:53 |
1961297 |
| 150 |
43.75 |
ISE |
12:07:00 |
1961358 |
| 78 |
43.75 |
ISE |
12:07:00 |
1961360 |
| 237 |
43.75 |
ISE |
12:07:00 |
1961356 |
| 90 |
43.73 |
ISE |
12:07:04 |
1961437 |
| 150 |
43.73 |
ISE |
12:07:04 |
1961435 |
| 66 |
43.73 |
ISE |
12:07:04 |
1961433 |
| 143 |
43.76 |
ISE |
12:10:30 |
1963271 |
| 143 |
43.76 |
ISE |
12:10:30 |
1963269 |
| 147 |
43.76 |
ISE |
12:10:30 |
1963267 |
| 63 |
43.76 |
ISE |
12:10:30 |
1963265 |
| 60 |
43.77 |
ISE |
12:12:21 |
1964203 |
| 143 |
43.77 |
ISE |
12:12:21 |
1964201 |
| 147 |
43.77 |
ISE |
12:12:21 |
1964199 |
| 143 |
43.77 |
ISE |
12:12:21 |
1964197 |
| 151 |
43.77 |
ISE |
12:12:21 |
1964195 |
| 75 |
43.77 |
ISE |
12:12:21 |
1964193 |
| 68 |
43.78 |
ISE |
12:14:01 |
1964850 |
| 143 |
43.78 |
ISE |
12:14:01 |
1964854 |
| 161 |
43.78 |
ISE |
12:14:01 |
1964852 |
| 143 |
43.78 |
ISE |
12:14:01 |
1964858 |
| 147 |
43.78 |
ISE |
12:14:01 |
1964856 |
| 60 |
43.78 |
ISE |
12:14:01 |
1964860 |
| 11 |
43.78 |
ISE |
12:16:30 |
1966076 |
| 98 |
43.77 |
ISE |
12:16:31 |
1966145 |
| 147 |
43.77 |
ISE |
12:16:31 |
1966143 |
| 232 |
43.78 |
ISE |
12:16:31 |
1966131 |
| 172 |
43.76 |
ISE |
12:16:43 |
1966278 |
| 90 |
43.76 |
ISE |
12:16:44 |
1966287 |
| 292 |
43.73 |
ISE |
12:20:07 |
1968575 |
| 194 |
43.72 |
ISE |
12:20:43 |
1968917 |
| 90 |
43.72 |
ISE |
12:20:43 |
1968915 |
| 106 |
43.72 |
ISE |
12:23:28 |
1970358 |
| 290 |
43.72 |
ISE |
12:23:34 |
1970444 |
| 153 |
43.72 |
ISE |
12:23:34 |
1970442 |
| 138 |
43.72 |
ISE |
12:25:15 |
1971324 |
| 139 |
43.72 |
ISE |
12:25:51 |
1971585 |
| 187 |
43.72 |
ISE |
12:29:11 |
1973451 |
| 194 |
43.72 |
ISE |
12:29:11 |
1973449 |
| 224 |
43.72 |
ISE |
12:29:11 |
1973453 |
| 88 |
43.72 |
ISE |
12:29:11 |
1973455 |
| 240 |
43.70 |
ISE |
12:29:54 |
1973828 |
| 72 |
43.70 |
ISE |
12:31:48 |
1975078 |
| 24 |
43.70 |
ISE |
12:31:48 |
1975076 |
| 150 |
43.70 |
ISE |
12:31:48 |
1975074 |
| 323 |
43.72 |
ISE |
12:33:41 |
1976219 |
| 246 |
43.71 |
ISE |
12:33:47 |
1976249 |
| 121 |
43.70 |
ISE |
12:33:48 |
1976271 |
| 150 |
43.70 |
ISE |
12:33:48 |
1976269 |
| 6 |
43.69 |
ISE |
12:35:00 |
1976945 |
| 11 |
43.69 |
ISE |
12:35:00 |
1976943 |
| 8 |
43.69 |
ISE |
12:35:00 |
1976941 |
| 224 |
43.70 |
ISE |
12:37:07 |
1978069 |
| 40 |
43.70 |
ISE |
12:37:07 |
1978071 |
| 150 |
43.70 |
ISE |
12:37:07 |
1978065 |
| 105 |
43.70 |
ISE |
12:37:07 |
1978067 |
| 251 |
43.68 |
ISE |
12:38:31 |
1978843 |
| 150 |
43.71 |
ISE |
12:43:23 |
1981795 |
| 224 |
43.71 |
ISE |
12:43:23 |
1981793 |
| 224 |
43.71 |
ISE |
12:43:23 |
1981791 |
| 231 |
43.71 |
ISE |
12:43:23 |
1981789 |
| 285 |
43.70 |
ISE |
12:43:53 |
1982119 |
| 258 |
43.69 |
ISE |
12:45:20 |
1983030 |
| 102 |
43.68 |
ISE |
12:47:49 |
1984553 |
| 150 |
43.68 |
ISE |
12:47:49 |
1984551 |
| 275 |
43.68 |
ISE |
12:49:06 |
1985477 |
| 294 |
43.67 |
ISE |
12:49:22 |
1985628 |
| 92 |
43.67 |
ISE |
12:50:47 |
1986690 |
| 178 |
43.67 |
ISE |
12:51:07 |
1986919 |
| 150 |
43.74 |
ISE |
12:55:15 |
1989962 |
| 150 |
43.74 |
ISE |
12:55:16 |
1989979 |
| 448 |
43.74 |
ISE |
12:55:38 |
1990267 |
| 291 |
43.74 |
ISE |
12:57:03 |
1991128 |
| 302 |
43.73 |
ISE |
12:57:18 |
1991284 |
| 252 |
43.77 |
ISE |
12:59:56 |
1993005 |
| 40 |
43.76 |
ISE |
13:00:13 |
1993222 |
| 245 |
43.76 |
ISE |
13:00:37 |
1993482 |
| 7 |
43.76 |
ISE |
13:00:37 |
1993480 |
| 278 |
43.74 |
ISE |
13:01:03 |
1993763 |
| 135 |
43.73 |
ISE |
13:02:32 |
1994657 |
| 150 |
43.73 |
ISE |
13:02:32 |
1994655 |
| 63 |
43.73 |
ISE |
13:05:00 |
1996187 |
| 224 |
43.73 |
ISE |
13:05:00 |
1996185 |
| 250 |
43.73 |
ISE |
13:05:00 |
1996167 |
| 294 |
43.73 |
ISE |
13:06:49 |
1997342 |
| 224 |
43.74 |
ISE |
13:08:02 |
1998014 |
| 25 |
43.74 |
ISE |
13:08:02 |
1998016 |
| 276 |
43.74 |
ISE |
13:08:02 |
1998003 |
| 283 |
43.75 |
ISE |
13:11:37 |
2000585 |
| 121 |
43.75 |
ISE |
13:12:11 |
2000877 |
| 224 |
43.75 |
ISE |
13:12:11 |
2000875 |
| 231 |
43.75 |
ISE |
13:12:11 |
2000873 |
| 150 |
43.75 |
ISE |
13:12:11 |
2000871 |
| 99 |
43.72 |
ISE |
13:14:55 |
2002711 |
| 167 |
43.72 |
ISE |
13:14:55 |
2002709 |
| 278 |
43.71 |
ISE |
13:16:45 |
2004024 |
| 231 |
43.71 |
ISE |
13:17:45 |
2004713 |
| 202 |
43.71 |
ISE |
13:17:45 |
2004715 |
| 224 |
43.71 |
ISE |
13:17:45 |
2004711 |
| 167 |
43.71 |
ISE |
13:17:45 |
2004709 |
| 68 |
43.71 |
ISE |
13:17:45 |
2004707 |
| 125 |
43.71 |
ISE |
13:17:45 |
2004705 |
| 250 |
43.76 |
ISE |
13:19:57 |
2006520 |
| 76 |
43.75 |
ISE |
13:21:07 |
2007423 |
| 17 |
43.75 |
ISE |
13:21:41 |
2007840 |
| 224 |
43.75 |
ISE |
13:21:41 |
2007838 |
| 10 |
43.74 |
ISE |
13:21:41 |
2007835 |
| 297 |
43.74 |
ISE |
13:21:41 |
2007833 |
| 214 |
43.75 |
ISE |
13:21:41 |
2007830 |
| 292 |
43.75 |
ISE |
13:23:00 |
2008691 |
| 149 |
43.74 |
ISE |
13:24:37 |
2009985 |
| 201 |
43.74 |
ISE |
13:24:49 |
2010132 |
| 60 |
43.74 |
ISE |
13:24:49 |
2010130 |
| 90 |
43.74 |
ISE |
13:24:49 |
2010128 |
| 5 |
43.77 |
ISE |
13:26:30 |
2011443 |
| 72 |
43.77 |
ISE |
13:26:31 |
2011447 |
| 290 |
43.79 |
ISE |
13:28:27 |
2013047 |
| 66 |
43.79 |
ISE |
13:29:34 |
2014339 |
| 66 |
43.79 |
ISE |
13:29:34 |
2014335 |
| 150 |
43.79 |
ISE |
13:29:34 |
2014337 |
| 260 |
43.76 |
ISE |
13:29:52 |
2014748 |
| 281 |
43.86 |
ISE |
13:30:15 |
2017923 |
| 634 |
43.86 |
ISE |
13:30:15 |
2017910 |
| 418 |
43.87 |
ISE |
13:30:15 |
2017908 |
| 291 |
43.87 |
ISE |
13:30:40 |
2019175 |
| 110 |
43.88 |
ISE |
13:30:52 |
2019674 |
| 278 |
43.97 |
ISE |
13:31:14 |
2021685 |
| 123 |
43.97 |
ISE |
13:31:14 |
2021661 |
| 300 |
43.97 |
ISE |
13:31:14 |
2021659 |
| 369 |
43.95 |
ISE |
13:31:17 |
2021962 |
| 277 |
43.97 |
ISE |
13:31:29 |
2022563 |
| 260 |
43.94 |
ISE |
13:31:30 |
2022572 |
| 12 |
43.93 |
ISE |
13:31:34 |
2022812 |
| 9 |
43.99 |
ISE |
13:31:47 |
2023302 |
| 267 |
43.99 |
ISE |
13:31:47 |
2023300 |
| 253 |
43.99 |
ISE |
13:31:51 |
2023440 |
| 265 |
43.99 |
ISE |
13:31:51 |
2023442 |
| 74 |
44.02 |
ISE |
13:32:04 |
2024119 |
| 201 |
44.06 |
ISE |
13:32:12 |
2025015 |
| 27 |
44.06 |
ISE |
13:32:12 |
2025013 |
| 30 |
44.06 |
ISE |
13:32:12 |
2025011 |
| 158 |
44.05 |
ISE |
13:32:13 |
2025029 |
| 243 |
44.06 |
ISE |
13:32:14 |
2025104 |
| 78 |
44.06 |
ISE |
13:32:17 |
2025191 |
| 118 |
44.06 |
ISE |
13:32:17 |
2025189 |
| 244 |
44.06 |
ISE |
13:32:17 |
2025187 |
| 218 |
44.10 |
ISE |
13:32:55 |
2026945 |
| 63 |
44.10 |
ISE |
13:32:55 |
2026893 |
| 295 |
44.16 |
ISE |
13:33:18 |
2028202 |
| 74 |
44.15 |
ISE |
13:33:27 |
2028615 |
| 173 |
44.15 |
ISE |
13:33:27 |
2028613 |
| 247 |
44.15 |
ISE |
13:33:27 |
2028609 |
| 256 |
44.15 |
ISE |
13:33:27 |
2028607 |
| 25 |
44.12 |
ISE |
13:33:43 |
2029159 |
| 150 |
44.12 |
ISE |
13:33:43 |
2029157 |
| 256 |
44.12 |
ISE |
13:33:43 |
2029154 |
| 283 |
44.15 |
ISE |
13:35:21 |
2033307 |
| 247 |
44.15 |
ISE |
13:35:57 |
2033930 |
| 27 |
44.13 |
ISE |
13:36:09 |
2034170 |
| 17 |
44.13 |
ISE |
13:36:10 |
2034203 |
| 108 |
44.13 |
ISE |
13:36:10 |
2034201 |
| 95 |
44.13 |
ISE |
13:36:11 |
2034216 |
| 2 |
44.10 |
ISE |
13:37:04 |
2035648 |
| 296 |
44.10 |
ISE |
13:37:04 |
2035646 |
| 281 |
44.09 |
ISE |
13:37:09 |
2035815 |
| 282 |
44.00 |
ISE |
13:38:03 |
2037358 |
| 277 |
44.01 |
ISE |
13:38:51 |
2038402 |
| 271 |
44.00 |
ISE |
13:39:02 |
2038745 |
| 240 |
43.99 |
ISE |
13:39:11 |
2038993 |
| 257 |
44.00 |
ISE |
13:40:40 |
2041567 |
| 271 |
43.99 |
ISE |
13:42:15 |
2044152 |
| 289 |
44.04 |
ISE |
13:44:31 |
2046525 |
| 270 |
44.00 |
ISE |
13:45:09 |
2047659 |
| 272 |
43.90 |
ISE |
13:47:03 |
2049622 |
| 262 |
43.90 |
ISE |
13:47:51 |
2050115 |
| 10 |
43.90 |
ISE |
13:47:51 |
2050113 |
| 21 |
43.90 |
ISE |
13:47:51 |
2050111 |
| 104 |
43.94 |
ISE |
13:50:33 |
2052732 |
| 125 |
43.94 |
ISE |
13:50:33 |
2052730 |
| 27 |
43.94 |
ISE |
13:50:33 |
2052728 |
| 239 |
43.94 |
ISE |
13:50:33 |
2052725 |
| 268 |
43.88 |
ISE |
13:53:16 |
2054983 |
| 293 |
43.94 |
ISE |
13:56:27 |
2057755 |
| 258 |
43.92 |
ISE |
13:56:49 |
2058070 |
| 1 |
43.92 |
ISE |
13:56:50 |
2058074 |
| 258 |
43.91 |
ISE |
13:59:46 |
2060607 |
| 126 |
43.90 |
ISE |
14:00:33 |
2061684 |
| 126 |
43.90 |
ISE |
14:00:33 |
2061686 |
| 16 |
43.90 |
ISE |
14:00:33 |
2061688 |
| 134 |
43.93 |
ISE |
14:01:49 |
2062897 |
| 141 |
43.93 |
ISE |
14:01:49 |
2062895 |
| 8 |
43.92 |
ISE |
14:02:18 |
2063213 |
| 7 |
43.92 |
ISE |
14:02:18 |
2063211 |
| 27 |
43.92 |
ISE |
14:02:18 |
2063209 |
| 237 |
43.92 |
ISE |
14:02:19 |
2063225 |
| 159 |
43.94 |
ISE |
14:05:15 |
2065936 |
| 86 |
43.94 |
ISE |
14:05:15 |
2065934 |
| 258 |
43.94 |
ISE |
14:06:50 |
2067328 |
| 266 |
43.93 |
ISE |
14:07:09 |
2067607 |
| 243 |
43.94 |
ISE |
14:09:31 |
2069912 |
| 277 |
43.94 |
ISE |
14:09:58 |
2070331 |
| 65 |
43.93 |
ISE |
14:11:05 |
2071344 |
| 178 |
43.93 |
ISE |
14:11:05 |
2071342 |
| 276 |
43.99 |
ISE |
14:12:51 |
2072873 |
| 286 |
43.98 |
ISE |
14:12:59 |
2072953 |
| 288 |
43.98 |
ISE |
14:14:25 |
2074372 |
| 13 |
43.95 |
ISE |
14:16:55 |
2078191 |
| 125 |
43.95 |
ISE |
14:16:55 |
2078189 |
| 125 |
43.95 |
ISE |
14:16:55 |
2078187 |
| 237 |
43.96 |
ISE |
14:20:53 |
2083477 |
| 151 |
43.95 |
ISE |
14:21:00 |
2083617 |
| 141 |
43.95 |
ISE |
14:21:00 |
2083615 |
| 132 |
43.96 |
ISE |
14:21:49 |
2084456 |
| 149 |
43.96 |
ISE |
14:21:49 |
2084454 |
| 45 |
43.95 |
ISE |
14:22:18 |
2084941 |
| 156 |
43.95 |
ISE |
14:22:18 |
2084939 |
| 93 |
43.95 |
ISE |
14:22:33 |
2085135 |
| 250 |
43.90 |
ISE |
14:23:45 |
2086422 |
| 117 |
43.91 |
ISE |
14:25:25 |
2088071 |
| 141 |
43.91 |
ISE |
14:25:40 |
2088293 |
| 158 |
43.91 |
ISE |
14:25:40 |
2088289 |
| 26 |
43.91 |
ISE |
14:25:40 |
2088291 |
| 121 |
43.91 |
ISE |
14:26:30 |
2089118 |
| 125 |
43.91 |
ISE |
14:26:30 |
2089116 |
| 83 |
43.91 |
ISE |
14:26:30 |
2089108 |
| 125 |
43.91 |
ISE |
14:26:30 |
2089106 |
| 82 |
43.91 |
ISE |
14:26:30 |
2089104 |
| 43 |
43.91 |
ISE |
14:26:30 |
2089102 |
| 9 |
43.91 |
ISE |
14:26:30 |
2089100 |
| 244 |
43.86 |
ISE |
14:30:48 |
2096548 |
| 48 |
43.87 |
ISE |
14:31:30 |
2098330 |
| 147 |
43.87 |
ISE |
14:31:30 |
2098328 |
| 48 |
43.87 |
ISE |
14:31:30 |
2098326 |
| 288 |
43.86 |
ISE |
14:31:55 |
2099215 |
| 141 |
43.85 |
ISE |
14:32:04 |
2099672 |
| 121 |
43.85 |
ISE |
14:32:04 |
2099674 |
| 291 |
43.85 |
ISE |
14:33:48 |
2102790 |
| 289 |
43.84 |
ISE |
14:33:51 |
2102926 |
| 260 |
43.83 |
ISE |
14:34:04 |
2103220 |
| 237 |
43.81 |
ISE |
14:34:10 |
2103387 |
| 242 |
43.81 |
ISE |
14:34:10 |
2103377 |
| 293 |
43.81 |
ISE |
14:34:49 |
2104623 |
| 39 |
43.84 |
ISE |
14:35:33 |
2106026 |
| 125 |
43.84 |
ISE |
14:35:33 |
2106024 |
| 125 |
43.84 |
ISE |
14:35:33 |
2106022 |
| 30 |
43.84 |
ISE |
14:35:33 |
2106020 |
| 300 |
43.84 |
ISE |
14:35:33 |
2106018 |
| 15 |
43.84 |
ISE |
14:35:33 |
2106016 |
| 11 |
43.84 |
ISE |
14:35:33 |
2106014 |
| 147 |
43.88 |
ISE |
14:37:14 |
2108343 |
| 99 |
43.88 |
ISE |
14:37:14 |
2108341 |
| 358 |
43.88 |
ISE |
14:37:43 |
2109097 |
| 304 |
43.88 |
ISE |
14:38:16 |
2109891 |
| 237 |
43.92 |
ISE |
14:39:08 |
2111735 |
| 255 |
43.92 |
ISE |
14:39:08 |
2111737 |
| 47 |
43.96 |
ISE |
14:40:08 |
2113588 |
| 96 |
43.96 |
ISE |
14:40:08 |
2113586 |
| 64 |
43.96 |
ISE |
14:40:08 |
2113584 |
| 119 |
43.96 |
ISE |
14:40:08 |
2113582 |
| 131 |
43.96 |
ISE |
14:40:08 |
2113580 |
| 9 |
43.96 |
ISE |
14:40:08 |
2113578 |
| 77 |
43.97 |
ISE |
14:40:43 |
2114440 |
| 339 |
43.97 |
ISE |
14:40:47 |
2114511 |
| 208 |
43.97 |
ISE |
14:40:47 |
2114513 |
| 38 |
43.96 |
ISE |
14:40:52 |
2114782 |
| 125 |
43.96 |
ISE |
14:40:52 |
2114780 |
| 150 |
43.96 |
ISE |
14:40:52 |
2114778 |
| 296 |
43.96 |
ISE |
14:40:52 |
2114768 |
| 10 |
43.96 |
ISE |
14:40:52 |
2114766 |
| 150 |
43.94 |
ISE |
14:40:58 |
2114954 |
| 144 |
43.94 |
ISE |
14:40:58 |
2114956 |
| 150 |
43.93 |
ISE |
14:41:16 |
2115413 |
| 98 |
43.93 |
ISE |
14:41:16 |
2115415 |
| 281 |
43.94 |
ISE |
14:41:31 |
2115925 |
| 278 |
44.00 |
ISE |
14:42:39 |
2117729 |
| 266 |
44.04 |
ISE |
14:43:17 |
2118401 |
| 161 |
44.06 |
ISE |
14:44:01 |
2119663 |
| 215 |
44.07 |
ISE |
14:44:01 |
2119661 |
| 36 |
44.07 |
ISE |
14:44:01 |
2119659 |
| 189 |
44.09 |
ISE |
14:44:25 |
2120309 |
| 90 |
44.09 |
ISE |
14:44:25 |
2120307 |
| 125 |
44.09 |
ISE |
14:44:25 |
2120305 |
| 252 |
44.08 |
ISE |
14:44:43 |
2120771 |
| 280 |
44.06 |
ISE |
14:44:45 |
2120816 |
| 273 |
44.07 |
ISE |
14:44:45 |
2120814 |
| 263 |
44.03 |
ISE |
14:44:59 |
2121207 |
| 257 |
44.01 |
ISE |
14:45:45 |
2122645 |
| 125 |
44.05 |
ISE |
14:46:25 |
2123678 |
| 125 |
44.05 |
ISE |
14:46:25 |
2123676 |
| 25 |
44.05 |
ISE |
14:46:25 |
2123680 |
| 113 |
44.02 |
ISE |
14:46:27 |
2123757 |
| 159 |
44.02 |
ISE |
14:46:27 |
2123755 |
| 263 |
44.05 |
ISE |
14:47:01 |
2125055 |
| 4 |
44.04 |
ISE |
14:47:14 |
2125527 |
| 270 |
44.04 |
ISE |
14:47:14 |
2125525 |
| 105 |
44.03 |
ISE |
14:47:24 |
2125736 |
| 187 |
44.03 |
ISE |
14:47:24 |
2125734 |
| 87 |
43.96 |
ISE |
14:47:57 |
2127031 |
| 150 |
43.96 |
ISE |
14:47:57 |
2127029 |
| 34 |
43.96 |
ISE |
14:47:57 |
2127027 |
| 110 |
44.00 |
ISE |
14:49:11 |
2129562 |
| 150 |
44.00 |
ISE |
14:49:11 |
2129560 |
| 108 |
44.03 |
ISE |
14:50:20 |
2131460 |
| 171 |
44.03 |
ISE |
14:50:20 |
2131462 |
| 270 |
44.02 |
ISE |
14:50:23 |
2131706 |
| 224 |
44.01 |
ISE |
14:50:26 |
2131764 |
| 50 |
44.01 |
ISE |
14:50:26 |
2131762 |
| 85 |
43.94 |
ISE |
14:51:04 |
2132859 |
| 41 |
43.94 |
ISE |
14:51:04 |
2132857 |
| 87 |
43.94 |
ISE |
14:51:04 |
2132855 |
| 41 |
43.94 |
ISE |
14:51:05 |
2132873 |
| 278 |
43.91 |
ISE |
14:51:45 |
2134031 |
| 195 |
43.95 |
ISE |
14:52:37 |
2135682 |
| 96 |
43.95 |
ISE |
14:52:53 |
2136157 |
| 274 |
43.96 |
ISE |
14:52:53 |
2136155 |
| 66 |
43.94 |
ISE |
14:52:56 |
2136233 |
| 102 |
43.94 |
ISE |
14:52:56 |
2136231 |
| 100 |
43.94 |
ISE |
14:53:19 |
2136856 |
| 288 |
43.93 |
ISE |
14:53:53 |
2137857 |
| 279 |
43.92 |
ISE |
14:54:29 |
2138708 |
| 370 |
44.04 |
ISE |
14:56:42 |
2142125 |
| 337 |
44.03 |
ISE |
14:56:51 |
2142381 |
| 291 |
44.04 |
ISE |
14:57:23 |
2143265 |
| 120 |
44.03 |
ISE |
14:57:27 |
2143542 |
| 162 |
44.03 |
ISE |
14:57:29 |
2143596 |
| 241 |
44.09 |
ISE |
14:58:53 |
2145686 |
| 11 |
44.09 |
ISE |
14:58:53 |
2145684 |
| 213 |
44.08 |
ISE |
14:58:54 |
2145725 |
| 66 |
44.08 |
ISE |
14:58:54 |
2145723 |
| 132 |
44.07 |
ISE |
14:58:56 |
2145766 |
| 150 |
44.07 |
ISE |
14:58:56 |
2145764 |
| 288 |
44.03 |
ISE |
15:00:35 |
2150342 |
| 204 |
44.01 |
ISE |
15:00:58 |
2150973 |
| 108 |
44.01 |
ISE |
15:00:59 |
2151000 |
| 252 |
44.01 |
ISE |
15:00:59 |
2150998 |
| 31 |
43.99 |
ISE |
15:01:21 |
2151764 |
| 150 |
43.99 |
ISE |
15:01:26 |
2151941 |
| 67 |
43.99 |
ISE |
15:01:26 |
2151943 |
| 150 |
43.98 |
ISE |
15:01:29 |
2152033 |
| 100 |
43.98 |
ISE |
15:01:34 |
2152164 |
| 12 |
43.98 |
ISE |
15:01:34 |
2152162 |
| 286 |
44.00 |
ISE |
15:02:16 |
2153557 |
| 261 |
43.95 |
ISE |
15:03:13 |
2155168 |
| 136 |
43.94 |
ISE |
15:03:26 |
2155426 |
| 150 |
43.94 |
ISE |
15:03:26 |
2155424 |
| 97 |
43.99 |
ISE |
15:04:21 |
2156895 |
| 179 |
43.99 |
ISE |
15:05:08 |
2158171 |
| 260 |
43.99 |
ISE |
15:05:08 |
2158169 |
| 252 |
44.04 |
ISE |
15:05:20 |
2158492 |
| 271 |
44.05 |
ISE |
15:05:20 |
2158482 |
| 122 |
44.02 |
ISE |
15:05:23 |
2158580 |
| 60 |
44.02 |
ISE |
15:05:23 |
2158584 |
| 125 |
44.02 |
ISE |
15:05:23 |
2158582 |
| 108 |
44.07 |
ISE |
15:05:57 |
2159474 |
| 152 |
44.07 |
ISE |
15:05:57 |
2159476 |
| 267 |
44.06 |
ISE |
15:05:58 |
2159494 |
| 218 |
44.10 |
ISE |
15:06:55 |
2161106 |
| 61 |
44.13 |
ISE |
15:07:34 |
2162272 |
| 191 |
44.13 |
ISE |
15:07:34 |
2162270 |
| 150 |
44.13 |
ISE |
15:07:34 |
2162268 |
| 124 |
44.11 |
ISE |
15:07:54 |
2162725 |
| 14 |
44.11 |
ISE |
15:07:54 |
2162723 |
| 150 |
44.11 |
ISE |
15:07:54 |
2162721 |
| 358 |
44.12 |
ISE |
15:07:54 |
2162719 |
| 54 |
44.13 |
ISE |
15:07:54 |
2162714 |
| 288 |
44.13 |
ISE |
15:07:54 |
2162712 |
| 251 |
44.10 |
ISE |
15:07:55 |
2162765 |
| 268 |
44.09 |
ISE |
15:08:52 |
2163949 |
| 93 |
44.07 |
ISE |
15:09:06 |
2164461 |
| 150 |
44.07 |
ISE |
15:09:06 |
2164459 |
| 355 |
44.14 |
ISE |
15:11:01 |
2167751 |
| 255 |
44.13 |
ISE |
15:11:21 |
2168428 |
| 241 |
44.13 |
ISE |
15:11:48 |
2169177 |
| 188 |
44.13 |
ISE |
15:12:10 |
2170042 |
| 67 |
44.13 |
ISE |
15:12:10 |
2169994 |
| 46 |
44.13 |
ISE |
15:12:10 |
2169992 |
| 52 |
44.13 |
ISE |
15:12:10 |
2169990 |
| 150 |
44.13 |
ISE |
15:12:10 |
2169988 |
| 242 |
44.12 |
ISE |
15:12:49 |
2170766 |
| 40 |
44.11 |
ISE |
15:14:09 |
2172834 |
| 223 |
44.11 |
ISE |
15:14:09 |
2172832 |
| 91 |
44.10 |
ISE |
15:14:13 |
2172942 |
| 168 |
44.10 |
ISE |
15:14:21 |
2173098 |
| 125 |
44.16 |
ISE |
15:16:08 |
2176039 |
| 122 |
44.16 |
ISE |
15:16:08 |
2176037 |
| 125 |
44.16 |
ISE |
15:16:08 |
2176041 |
| 5 |
44.16 |
ISE |
15:16:08 |
2176043 |
| 61 |
44.16 |
ISE |
15:16:08 |
2176031 |
| 176 |
44.16 |
ISE |
15:16:08 |
2176029 |
| 213 |
44.18 |
ISE |
15:16:24 |
2176415 |
| 82 |
44.18 |
ISE |
15:16:24 |
2176413 |
| 274 |
44.17 |
ISE |
15:16:26 |
2176475 |
| 240 |
44.16 |
ISE |
15:16:33 |
2176649 |
| 182 |
44.15 |
ISE |
15:17:35 |
2178354 |
| 71 |
44.15 |
ISE |
15:17:41 |
2178504 |
| 140 |
44.14 |
ISE |
15:17:42 |
2178586 |
| 103 |
44.14 |
ISE |
15:17:55 |
2178827 |
| 131 |
44.12 |
ISE |
15:17:58 |
2178985 |
| 150 |
44.12 |
ISE |
15:17:58 |
2178983 |
| 12 |
44.08 |
ISE |
15:18:42 |
2180465 |
| 23 |
44.08 |
ISE |
15:18:42 |
2180463 |
| 258 |
44.08 |
ISE |
15:18:42 |
2180461 |
| 102 |
44.08 |
ISE |
15:19:14 |
2181655 |
| 150 |
44.08 |
ISE |
15:19:14 |
2181653 |
| 6 |
44.08 |
ISE |
15:19:14 |
2181637 |
| 249 |
44.06 |
ISE |
15:19:46 |
2182721 |
| 295 |
44.02 |
ISE |
15:19:55 |
2183025 |
| 255 |
44.16 |
ISE |
15:22:04 |
2186999 |
| 291 |
44.16 |
ISE |
15:22:04 |
2186997 |
| 109 |
44.20 |
ISE |
15:22:38 |
2187970 |
| 150 |
44.20 |
ISE |
15:22:38 |
2187968 |
| 381 |
44.19 |
ISE |
15:22:59 |
2188428 |
| 293 |
44.17 |
ISE |
15:23:09 |
2188736 |
| 41 |
44.18 |
ISE |
15:23:32 |
2189383 |
| 96 |
44.18 |
ISE |
15:23:32 |
2189387 |
| 150 |
44.18 |
ISE |
15:23:32 |
2189385 |
| 84 |
44.18 |
ISE |
15:23:32 |
2189358 |
| 125 |
44.18 |
ISE |
15:23:32 |
2189356 |
| 92 |
44.18 |
ISE |
15:23:32 |
2189354 |
| 259 |
44.18 |
ISE |
15:23:32 |
2189320 |
| 22 |
44.15 |
ISE |
15:24:45 |
2191523 |
| 125 |
44.15 |
ISE |
15:24:45 |
2191521 |
| 125 |
44.15 |
ISE |
15:24:45 |
2191519 |
| 26 |
44.16 |
ISE |
15:24:45 |
2191516 |
| 256 |
44.16 |
ISE |
15:24:45 |
2191514 |
| 271 |
44.13 |
ISE |
15:25:51 |
2194835 |
| 42 |
44.12 |
ISE |
15:26:20 |
2195619 |
| 60 |
44.12 |
ISE |
15:26:30 |
2196036 |
| 150 |
44.12 |
ISE |
15:26:30 |
2196034 |
| 261 |
44.11 |
ISE |
15:26:46 |
2196563 |
| 139 |
44.10 |
ISE |
15:27:33 |
2198003 |
| 150 |
44.10 |
ISE |
15:27:33 |
2198001 |
| 150 |
44.20 |
ISE |
15:28:59 |
2200334 |
| 23 |
44.23 |
ISE |
15:29:47 |
2201690 |
| 405 |
44.26 |
ISE |
15:30:20 |
2202628 |
| 67 |
44.26 |
ISE |
15:30:20 |
2202624 |
| 150 |
44.26 |
ISE |
15:30:20 |
2202626 |
| 70 |
44.26 |
ISE |
15:30:20 |
2202630 |
| 241 |
44.25 |
ISE |
15:30:28 |
2203116 |
| 260 |
44.25 |
ISE |
15:30:28 |
2203046 |
| 270 |
44.26 |
ISE |
15:30:28 |
2202905 |
| 127 |
44.24 |
ISE |
15:30:43 |
2203519 |
| 150 |
44.24 |
ISE |
15:30:43 |
2203517 |
| 279 |
44.23 |
ISE |
15:30:55 |
2203831 |
| 27 |
44.23 |
ISE |
15:31:29 |
2204854 |
| 216 |
44.23 |
ISE |
15:31:29 |
2204852 |
| 138 |
44.24 |
ISE |
15:32:27 |
2206600 |
| 150 |
44.24 |
ISE |
15:32:27 |
2206598 |
| 260 |
44.25 |
ISE |
15:32:27 |
2206596 |
| 15 |
44.25 |
ISE |
15:32:27 |
2206592 |
| 287 |
44.22 |
ISE |
15:32:31 |
2206815 |
| 150 |
44.21 |
ISE |
15:33:03 |
2207387 |
| 125 |
44.21 |
ISE |
15:33:03 |
2207389 |
| 19 |
44.21 |
ISE |
15:33:03 |
2207391 |
| 37 |
44.16 |
ISE |
15:34:05 |
2210356 |
| 150 |
44.16 |
ISE |
15:34:05 |
2210353 |
| 98 |
44.16 |
ISE |
15:34:05 |
2210351 |
| 224 |
44.16 |
ISE |
15:34:23 |
2210920 |
| 66 |
44.16 |
ISE |
15:34:23 |
2210918 |
| 274 |
44.15 |
ISE |
15:35:39 |
2213318 |
| 131 |
44.13 |
ISE |
15:36:00 |
2213820 |
| 150 |
44.13 |
ISE |
15:36:00 |
2213818 |
| 152 |
44.12 |
ISE |
15:36:01 |
2214029 |
| 140 |
44.12 |
ISE |
15:36:01 |
2214027 |
| 95 |
44.11 |
ISE |
15:37:28 |
2217465 |
| 150 |
44.11 |
ISE |
15:37:28 |
2217463 |
| 150 |
44.10 |
ISE |
15:37:29 |
2217512 |
| 19 |
44.10 |
ISE |
15:37:29 |
2217510 |
| 88 |
44.10 |
ISE |
15:37:29 |
2217508 |
| 300 |
44.10 |
ISE |
15:37:29 |
2217496 |
| 62 |
44.10 |
ISE |
15:37:29 |
2217500 |
| 6 |
44.10 |
ISE |
15:37:29 |
2217498 |
| 335 |
44.14 |
ISE |
15:39:17 |
2221109 |
| 23 |
44.14 |
ISE |
15:39:17 |
2221107 |
| 340 |
44.14 |
ISE |
15:39:43 |
2221783 |
| 295 |
44.16 |
ISE |
15:40:23 |
2222970 |
| 352 |
44.15 |
ISE |
15:41:02 |
2223867 |
| 95 |
44.20 |
ISE |
15:42:24 |
2226379 |
| 122 |
44.20 |
ISE |
15:42:24 |
2226377 |
| 125 |
44.20 |
ISE |
15:42:24 |
2226375 |
| 35 |
44.21 |
ISE |
15:42:34 |
2226733 |
| 125 |
44.21 |
ISE |
15:42:34 |
2226729 |
| 150 |
44.21 |
ISE |
15:42:34 |
2226727 |
| 122 |
44.21 |
ISE |
15:42:34 |
2226731 |
| 123 |
44.21 |
ISE |
15:42:53 |
2227170 |
| 206 |
44.21 |
ISE |
15:42:53 |
2227145 |
| 24 |
44.21 |
ISE |
15:42:53 |
2227147 |
| 290 |
44.21 |
ISE |
15:43:11 |
2227870 |
| 150 |
44.20 |
ISE |
15:43:13 |
2228051 |
| 113 |
44.20 |
ISE |
15:43:14 |
2228062 |
| 258 |
44.21 |
ISE |
15:44:04 |
2229522 |
| 118 |
44.20 |
ISE |
15:44:06 |
2229723 |
| 150 |
44.20 |
ISE |
15:44:06 |
2229721 |
| 277 |
44.19 |
ISE |
15:44:33 |
2230403 |
| 241 |
44.18 |
ISE |
15:44:35 |
2230454 |
| 246 |
44.22 |
ISE |
15:45:45 |
2232310 |
| 21 |
44.21 |
ISE |
15:46:00 |
2232685 |
| 150 |
44.21 |
ISE |
15:46:00 |
2232683 |
| 128 |
44.21 |
ISE |
15:46:00 |
2232681 |
| 277 |
44.19 |
ISE |
15:46:02 |
2232729 |
| 265 |
44.22 |
ISE |
15:46:57 |
2234580 |
| 55 |
44.21 |
ISE |
15:47:13 |
2235037 |
| 165 |
44.21 |
ISE |
15:47:13 |
2235033 |
| 52 |
44.21 |
ISE |
15:47:13 |
2235035 |
| 260 |
44.20 |
ISE |
15:47:18 |
2235139 |
| 11 |
44.20 |
ISE |
15:48:04 |
2236208 |
| 26 |
44.20 |
ISE |
15:48:04 |
2236206 |
| 77 |
44.25 |
ISE |
15:49:42 |
2238874 |
| 122 |
44.25 |
ISE |
15:49:42 |
2238872 |
| 150 |
44.25 |
ISE |
15:49:42 |
2238870 |
| 276 |
44.25 |
ISE |
15:50:00 |
2239365 |
| 5 |
44.25 |
ISE |
15:50:00 |
2239361 |
| 6 |
44.25 |
ISE |
15:50:00 |
2239357 |
| 69 |
44.26 |
ISE |
15:50:09 |
2239699 |
| 125 |
44.26 |
ISE |
15:50:23 |
2239921 |
| 150 |
44.26 |
ISE |
15:50:23 |
2239925 |
| 122 |
44.26 |
ISE |
15:50:23 |
2239923 |
| 395 |
44.25 |
ISE |
15:50:45 |
2240570 |
| 276 |
44.25 |
ISE |
15:51:12 |
2241200 |
| 165 |
44.24 |
ISE |
15:51:16 |
2241356 |
| 176 |
44.24 |
ISE |
15:51:16 |
2241354 |
| 150 |
44.23 |
ISE |
15:52:07 |
2242636 |
| 282 |
44.23 |
ISE |
15:52:23 |
2242870 |
| 138 |
44.23 |
ISE |
15:52:23 |
2242868 |
| 16 |
44.26 |
ISE |
15:53:56 |
2245106 |
| 293 |
44.25 |
ISE |
15:54:04 |
2245318 |
| 9 |
44.26 |
ISE |
15:54:04 |
2245284 |
| 150 |
44.26 |
ISE |
15:54:04 |
2245282 |
| 125 |
44.26 |
ISE |
15:54:04 |
2245280 |
| 125 |
44.26 |
ISE |
15:54:04 |
2245278 |
| 122 |
44.26 |
ISE |
15:54:04 |
2245276 |
| 448 |
44.26 |
ISE |
15:54:04 |
2245274 |
| 150 |
44.26 |
ISE |
15:54:04 |
2245272 |
| 22 |
44.22 |
ISE |
15:55:00 |
2246493 |
| 125 |
44.22 |
ISE |
15:55:00 |
2246491 |
| 122 |
44.22 |
ISE |
15:55:00 |
2246489 |
| 108 |
44.22 |
ISE |
15:55:00 |
2246462 |
| 225 |
44.22 |
ISE |
15:55:00 |
2246464 |
| 150 |
44.20 |
ISE |
15:55:31 |
2247780 |
| 142 |
44.20 |
ISE |
15:55:43 |
2248060 |
| 264 |
44.22 |
ISE |
15:56:26 |
2249064 |
| 218 |
44.21 |
ISE |
15:56:47 |
2249591 |
| 42 |
44.21 |
ISE |
15:56:47 |
2249587 |
| 314 |
44.23 |
ISE |
15:58:03 |
2251453 |
| 281 |
44.22 |
ISE |
15:58:10 |
2251654 |
| 294 |
44.22 |
ISE |
15:58:10 |
2251652 |
| 50 |
44.21 |
ISE |
15:58:30 |
2252061 |
| 214 |
44.21 |
ISE |
15:58:33 |
2252098 |
| 284 |
44.20 |
ISE |
15:58:52 |
2252330 |
| 48 |
44.19 |
ISE |
15:58:55 |
2252373 |
| 150 |
44.19 |
ISE |
15:58:55 |
2252375 |
| 48 |
44.19 |
ISE |
15:58:55 |
2252377 |
| 251 |
44.21 |
ISE |
15:59:56 |
2254270 |
| 1 |
44.21 |
ISE |
15:59:56 |
2254268 |
| 51 |
44.21 |
ISE |
16:00:41 |
2257463 |
| 125 |
44.21 |
ISE |
16:00:41 |
2257461 |
| 20 |
44.20 |
ISE |
16:00:41 |
2257459 |
| 150 |
44.20 |
ISE |
16:00:41 |
2257457 |
| 122 |
44.20 |
ISE |
16:00:41 |
2257455 |
| 125 |
44.20 |
ISE |
16:00:41 |
2257453 |
| 125 |
44.20 |
ISE |
16:00:41 |
2257451 |
| 285 |
44.20 |
ISE |
16:00:41 |
2257448 |
| 5 |
44.20 |
ISE |
16:00:41 |
2257445 |
| 321 |
44.19 |
ISE |
16:02:30 |
2261045 |
| 28 |
44.19 |
ISE |
16:02:30 |
2261042 |
| 125 |
44.18 |
ISE |
16:02:39 |
2261344 |
| 125 |
44.18 |
ISE |
16:02:39 |
2261346 |
| 122 |
44.18 |
ISE |
16:02:39 |
2261348 |
| 95 |
44.18 |
ISE |
16:03:04 |
2261798 |
| 72 |
44.18 |
ISE |
16:03:04 |
2261796 |
| 150 |
44.18 |
ISE |
16:03:04 |
2261794 |
| 58 |
44.18 |
ISE |
16:03:04 |
2261791 |
| 150 |
44.17 |
ISE |
16:03:16 |
2262175 |
| 21 |
44.17 |
ISE |
16:04:41 |
2264595 |
| 137 |
44.17 |
ISE |
16:04:41 |
2264593 |
| 125 |
44.17 |
ISE |
16:04:41 |
2264590 |
| 122 |
44.17 |
ISE |
16:04:41 |
2264588 |
| 115 |
44.17 |
ISE |
16:04:41 |
2264573 |
| 125 |
44.17 |
ISE |
16:04:41 |
2264571 |
| 141 |
44.17 |
ISE |
16:04:41 |
2264569 |
| 19 |
44.17 |
ISE |
16:04:41 |
2264567 |
| 290 |
44.17 |
ISE |
16:04:41 |
2264563 |
| 185 |
44.16 |
ISE |
16:04:44 |
2264867 |
| 270 |
44.17 |
ISE |
16:05:01 |
2265393 |
| 90 |
44.16 |
ISE |
16:05:34 |
2267014 |
| 179 |
44.17 |
ISE |
16:06:06 |
2268017 |
| 104 |
44.17 |
ISE |
16:06:08 |
2268086 |
| 267 |
44.17 |
ISE |
16:06:08 |
2268084 |
| 108 |
44.18 |
ISE |
16:07:23 |
2270186 |
| 125 |
44.18 |
ISE |
16:07:23 |
2270184 |
| 122 |
44.18 |
ISE |
16:07:23 |
2270182 |
| 275 |
44.18 |
ISE |
16:07:23 |
2270171 |
| 278 |
44.18 |
ISE |
16:07:23 |
2270169 |
| 268 |
44.16 |
ISE |
16:07:29 |
2270884 |
| 285 |
44.17 |
ISE |
16:08:08 |
2271931 |
| 288 |
44.16 |
ISE |
16:08:10 |
2272009 |
| 122 |
44.20 |
ISE |
16:08:59 |
2273718 |
| 37 |
44.20 |
ISE |
16:08:59 |
2273722 |
| 125 |
44.20 |
ISE |
16:08:59 |
2273720 |
| 266 |
44.18 |
ISE |
16:09:21 |
2274296 |
| 207 |
44.19 |
ISE |
16:09:21 |
2274288 |
| 77 |
44.19 |
ISE |
16:09:21 |
2274286 |
| 14 |
44.15 |
ISE |
16:10:00 |
2275264 |
| 41 |
44.15 |
ISE |
16:10:01 |
2275290 |
| 125 |
44.15 |
ISE |
16:10:03 |
2275410 |
| 41 |
44.15 |
ISE |
16:10:03 |
2275408 |
| 41 |
44.15 |
ISE |
16:10:03 |
2275406 |
| 22 |
44.13 |
ISE |
16:10:10 |
2275573 |
| 56 |
44.13 |
ISE |
16:10:10 |
2275571 |
| 100 |
44.13 |
ISE |
16:10:10 |
2275569 |
| 100 |
44.13 |
ISE |
16:10:10 |
2275567 |
| 1 |
44.13 |
ISE |
16:10:10 |
2275565 |
| 206 |
44.13 |
ISE |
16:10:54 |
2276859 |
| 39 |
44.13 |
ISE |
16:10:54 |
2276857 |
| 246 |
44.12 |
ISE |
16:10:59 |
2276986 |
| 266 |
44.09 |
ISE |
16:11:49 |
2278938 |
| 147 |
44.08 |
ISE |
16:11:52 |
2279019 |
| 124 |
44.08 |
ISE |
16:11:54 |
2279095 |
| 11 |
44.10 |
ISE |
16:13:24 |
2281949 |
| 150 |
44.10 |
ISE |
16:13:24 |
2281947 |
| 208 |
44.10 |
ISE |
16:13:26 |
2282100 |
| 31 |
44.13 |
ISE |
16:13:45 |
2282647 |
| 150 |
44.13 |
ISE |
16:13:45 |
2282645 |
| 121 |
44.13 |
ISE |
16:13:45 |
2282643 |
| 16 |
44.13 |
ISE |
16:14:10 |
2283529 |
| 150 |
44.13 |
ISE |
16:14:12 |
2283620 |
| 208 |
44.13 |
ISE |
16:14:30 |
2284337 |
| 87 |
44.13 |
ISE |
16:14:30 |
2284335 |
| 63 |
44.13 |
ISE |
16:14:30 |
2284333 |
| 17 |
44.13 |
ISE |
16:15:05 |
2285204 |
| 77 |
44.15 |
ISE |
16:15:10 |
2285437 |
| 150 |
44.15 |
ISE |
16:15:10 |
2285435 |
| 60 |
44.15 |
ISE |
16:15:10 |
2285433 |
| 147 |
44.15 |
ISE |
16:15:10 |
2285431 |
| 40 |
44.15 |
ISE |
16:15:10 |
2285429 |
| 288 |
44.14 |
ISE |
16:15:42 |
2286558 |
| 633 |
44.14 |
ISE |
16:15:45 |
2286626 |
| 150 |
44.14 |
ISE |
16:15:45 |
2286624 |
| 41 |
44.14 |
ISE |
16:16:01 |
2287095 |
| 75 |
44.15 |
ISE |
16:16:10 |
2287462 |
| 41 |
44.15 |
ISE |
16:16:27 |
2288063 |
| 371 |
44.15 |
ISE |
16:16:33 |
2288339 |
| 269 |
44.15 |
ISE |
16:16:33 |
2288337 |
| 2 |
44.18 |
ISE |
16:16:47 |
2288951 |
| 41 |
44.18 |
ISE |
16:17:00 |
2289287 |
| 258 |
44.18 |
ISE |
16:17:04 |
2289443 |
| 206 |
44.18 |
ISE |
16:17:04 |
2289441 |
| 94 |
44.18 |
ISE |
16:17:11 |
2289603 |
| 36 |
44.18 |
ISE |
16:17:11 |
2289599 |
| 150 |
44.18 |
ISE |
16:17:11 |
2289601 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.