Transaction in Own Shares

CRH PLC
28 April 2023
 

28th April 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 27th 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: 

292,999

100,192



Highest price paid per share:

€43.8500

GBp 3,885.0000



Lowest price paid per share:

€43.0400

GBp 3,817.0000



Volume weighted average price paid:

€43.4866

GBp 3,847.4435










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 14,357,676 of its ordinary shares in treasury which represents 1.909% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,782,662 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 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:

27/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

43.4866

292,999

London Stock Exchange (XLON)

GBp

3,847.4435

100,192






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

3

3,880

LSE

08:02:14

1659122

300

3,880

LSE

08:02:14

1659120

293

3,879

LSE

08:02:30

1659502

255

3,885

LSE

08:03:06

1660374

144

3,885

LSE

08:03:06

1660372

260

3,884

LSE

08:03:06

1660370

300

3,880

LSE

08:03:10

1660504

77

3,880

LSE

08:03:10

1660502

298

3,878

LSE

08:03:13

1660617

320

3,878

LSE

08:03:13

1660615

82

3,866

LSE

08:03:59

1661890

200

3,866

LSE

08:03:59

1661888

264

3,873

LSE

08:05:09

1664116

44

3,873

LSE

08:05:24

1664662

276

3,873

LSE

08:05:24

1664660

201

3,869

LSE

08:05:25

1664715

109

3,869

LSE

08:05:25

1664713

274

3,868

LSE

08:05:26

1664750

275

3,861

LSE

08:05:49

1665393

271

3,860

LSE

08:06:49

1667137

282

3,851

LSE

08:07:51

1668736

10

3,851

LSE

08:07:51

1668734

277

3,852

LSE

08:08:32

1670035

258

3,847

LSE

08:08:39

1670222

286

3,853

LSE

08:10:03

1673019

232

3,858

LSE

08:11:16

1675222

93

3,858

LSE

08:11:16

1675220

93

3,857

LSE

08:11:17

1675256

311

3,857

LSE

08:11:45

1676015

181

3,857

LSE

08:11:45

1676013

80

3,857

LSE

08:11:45

1676011

282

3,857

LSE

08:11:45

1676008

258

3,857

LSE

08:11:45

1676002

58

3,854

LSE

08:12:55

1677773

85

3,854

LSE

08:12:55

1677771

85

3,853

LSE

08:12:55

1677769

85

3,853

LSE

08:12:55

1677767

213

3,854

LSE

08:12:55

1677765

80

3,854

LSE

08:12:55

1677763

6

3,868

LSE

08:14:45

1680492

287

3,868

LSE

08:14:45

1680494

183

3,867

LSE

08:14:48

1680578

93

3,867

LSE

08:14:48

1680576

277

3,865

LSE

08:14:54

1680689

61

3,870

LSE

08:16:02

1682642

108

3,870

LSE

08:16:02

1682640

93

3,870

LSE

08:16:02

1682638

216

3,865

LSE

08:16:37

1683476

50

3,865

LSE

08:16:37

1683474

280

3,867

LSE

08:16:37

1683472

85

3,870

LSE

08:18:47

1686637

46

3,870

LSE

08:18:47

1686635

85

3,870

LSE

08:18:47

1686633

225

3,869

LSE

08:18:47

1686629

56

3,869

LSE

08:18:47

1686631

16

3,870

LSE

08:20:10

1688650

300

3,870

LSE

08:20:10

1688648

279

3,862

LSE

08:21:09

1690311

291

3,867

LSE

08:23:30

1693685

85

3,863

LSE

08:27:21

1699103

48

3,863

LSE

08:27:21

1699101

85

3,863

LSE

08:27:21

1699105

81

3,863

LSE

08:27:21

1699107

301

3,863

LSE

08:27:21

1699099

239

3,860

LSE

08:30:14

1703254

38

3,860

LSE

08:30:14

1703252

270

3,859

LSE

08:30:49

1704351

143

3,854

LSE

08:32:42

1706971

139

3,854

LSE

08:32:42

1706969

122

3,855

LSE

08:34:01

1709049

38

3,855

LSE

08:34:01

1709047

45

3,855

LSE

08:34:01

1709045

110

3,855

LSE

08:34:01

1709043

19

3,855

LSE

08:34:01

1709041

300

3,855

LSE

08:34:01

1709039

274

3,857

LSE

08:37:17

1714381

88

3,861

LSE

08:40:39

1719994

47

3,861

LSE

08:40:39

1719992

38

3,861

LSE

08:40:39

1719986

85

3,861

LSE

08:40:39

1719990

38

3,861

LSE

08:40:39

1719988

90

3,865

LSE

08:42:02

1722254

53

3,865

LSE

08:42:02

1722252

85

3,865

LSE

08:42:02

1722250

85

3,865

LSE

08:42:02

1722248

264

3,864

LSE

08:42:02

1722246

146

3,862

LSE

08:50:06

1735413

142

3,862

LSE

08:50:06

1735411

260

3,859

LSE

08:50:20

1735911

113

3,869

LSE

08:58:06

1749420

155

3,869

LSE

08:58:06

1749422

52

3,864

LSE

09:03:12

1756221

240

3,864

LSE

09:03:12

1756219

283

3,862

LSE

09:05:56

1760092

20

3,860

LSE

09:07:59

1762631

300

3,860

LSE

09:07:59

1762629

303

3,858

LSE

09:11:49

1770327

83

3,863

LSE

09:15:06

1774688

86

3,863

LSE

09:15:06

1774686

54

3,863

LSE

09:15:06

1774690

47

3,863

LSE

09:15:06

1774692

302

3,862

LSE

09:15:06

1774682

4

3,862

LSE

09:15:06

1774684

301

3,861

LSE

09:17:41

1778107

158

3,866

LSE

09:19:08

1780127

134

3,866

LSE

09:19:08

1780125

308

3,865

LSE

09:21:55

1783661

292

3,860

LSE

09:28:31

1792519

286

3,857

LSE

09:34:55

1801079

300

3,859

LSE

09:38:27

1806472

2

3,859

LSE

09:38:27

1806474

548

3,856

LSE

09:52:46

1826206

52

3,856

LSE

09:52:46

1826204

86

3,856

LSE

09:52:46

1826198

51

3,856

LSE

09:52:46

1826196

90

3,856

LSE

09:52:46

1826200

38

3,856

LSE

09:52:46

1826202

98

3,856

LSE

09:56:31

1830117

38

3,856

LSE

09:56:31

1830119

22

3,856

LSE

09:56:31

1830121

117

3,856

LSE

09:56:31

1830123

100

3,856

LSE

09:56:31

1830115

200

3,856

LSE

09:56:31

1830113

276

3,856

LSE

09:56:31

1830107

98

3,851

LSE

09:56:43

1830350

273

3,854

LSE

09:59:22

1832913

281

3,861

LSE

10:02:37

1837131

271

3,862

LSE

10:03:16

1838024

297

3,862

LSE

10:03:16

1838020

309

3,860

LSE

10:03:26

1838330

10

3,858

LSE

10:04:27

1839497

300

3,858

LSE

10:04:27

1839495

13

3,857

LSE

10:06:21

1842208

300

3,857

LSE

10:06:21

1842204

294

3,864

LSE

10:07:39

1843652

27

3,864

LSE

10:08:13

1844324

273

3,864

LSE

10:08:13

1844322

10

3,859

LSE

10:12:11

1848970

300

3,859

LSE

10:12:11

1848968

260

3,858

LSE

10:12:21

1849122

29

3,858

LSE

10:12:21

1849120

309

3,858

LSE

10:13:21

1850199

241

3,858

LSE

10:14:41

1851707

25

3,858

LSE

10:14:41

1851705

248

3,858

LSE

10:14:41

1851646

52

3,858

LSE

10:14:41

1851648

269

3,855

LSE

10:16:23

1853564

319

3,854

LSE

10:16:57

1854060

74

3,854

LSE

10:18:59

1856077

243

3,854

LSE

10:18:59

1856075

282

3,852

LSE

10:21:36

1859242

279

3,851

LSE

10:26:07

1863894

19

3,851

LSE

10:26:07

1863896

311

3,849

LSE

10:26:11

1863956

272

3,850

LSE

10:30:24

1868762

21

3,850

LSE

10:30:24

1868758

298

3,851

LSE

10:30:24

1868754

278

3,842

LSE

10:32:54

1871777

168

3,847

LSE

10:37:07

1876430

46

3,847

LSE

10:37:07

1876428

38

3,847

LSE

10:37:07

1876426

33

3,847

LSE

10:37:07

1876424

91

3,847

LSE

10:37:07

1876418

90

3,847

LSE

10:37:07

1876420

59

3,847

LSE

10:37:07

1876422

46

3,847

LSE

10:37:07

1876416

32

3,847

LSE

10:37:07

1876414

275

3,847

LSE

10:37:07

1876412

269

3,848

LSE

10:40:41

1881873

270

3,846

LSE

10:45:25

1886876

380

3,847

LSE

10:48:52

1890852

38

3,847

LSE

10:48:52

1890850

316

3,847

LSE

10:48:52

1890848

276

3,848

LSE

10:52:36

1894600

41

3,846

LSE

10:53:23

1895470

236

3,846

LSE

10:53:23

1895468

296

3,847

LSE

10:53:23

1895466

320

3,845

LSE

10:55:34

1897861

480

3,846

LSE

10:55:34

1897855

120

3,846

LSE

10:55:34

1897857

48

3,846

LSE

10:55:34

1897859

310

3,846

LSE

10:55:34

1897848

40

3,846

LSE

10:55:34

1897846

277

3,846

LSE

10:55:34

1897844

63

3,842

LSE

10:55:56

1898285

2

3,842

LSE

10:55:56

1898283

255

3,842

LSE

10:55:56

1898281

85

3,840

LSE

10:56:30

1898887

86

3,840

LSE

10:56:30

1898889

47

3,840

LSE

10:56:30

1898891

74

3,840

LSE

10:56:30

1898893

39

3,839

LSE

10:56:30

1898885

49

3,839

LSE

10:56:30

1898883

169

3,839

LSE

10:56:30

1898881

43

3,839

LSE

10:58:58

1902315

269

3,839

LSE

10:58:58

1902313

264

3,839

LSE

11:00:08

1903315

184

3,838

LSE

11:00:09

1903352

115

3,838

LSE

11:00:09

1903350

312

3,836

LSE

11:00:11

1903379

265

3,835

LSE

11:02:09

1904593

300

3,833

LSE

11:03:06

1905274

10

3,833

LSE

11:03:06

1905276

3

3,837

LSE

11:05:03

1906694

84

3,835

LSE

11:05:47

1907123

304

3,836

LSE

11:05:47

1907103

89

3,837

LSE

11:05:47

1907097

84

3,837

LSE

11:05:47

1907095

86

3,837

LSE

11:05:47

1907093

52

3,837

LSE

11:05:47

1907091

300

3,837

LSE

11:05:47

1907089

298

3,833

LSE

11:06:29

1907673

260

3,832

LSE

11:08:03

1908632

289

3,829

LSE

11:09:24

1909765

231

3,827

LSE

11:10:48

1910848

37

3,827

LSE

11:10:48

1910846

308

3,824

LSE

11:13:19

1912309

17

3,824

LSE

11:13:19

1912307

85

3,824

LSE

11:13:19

1912305

177

3,824

LSE

11:13:19

1912303

77

3,818

LSE

11:13:30

1912454

121

3,818

LSE

11:13:42

1912567

1

3,818

LSE

11:14:03

1912752

110

3,818

LSE

11:14:03

1912742

19

3,818

LSE

11:14:31

1912976

400

3,818

LSE

11:14:31

1912974

51

3,818

LSE

11:14:31

1912972

46

3,819

LSE

11:17:44

1915106

260

3,818

LSE

11:17:47

1915153

270

3,817

LSE

11:18:14

1915403

271

3,817

LSE

11:18:14

1915392

7

3,824

LSE

11:20:47

1917022

197

3,824

LSE

11:20:47

1917020

128

3,824

LSE

11:20:47

1917024

49

3,824

LSE

11:20:49

1917043

84

3,824

LSE

11:20:49

1917041

86

3,824

LSE

11:20:49

1917039

230

3,823

LSE

11:20:49

1917037

311

3,825

LSE

11:22:53

1918414

316

3,831

LSE

11:23:43

1919014

143

3,830

LSE

11:23:44

1919018

155

3,830

LSE

11:23:44

1919020

167

3,829

LSE

11:23:45

1919056

124

3,829

LSE

11:23:45

1919054

276

3,835

LSE

11:24:33

1919510

317

3,835

LSE

11:24:35

1919518

92

3,834

LSE

11:24:36

1919530

58

3,834

LSE

11:24:36

1919528

53

3,834

LSE

11:24:36

1919526

112

3,834

LSE

11:24:36

1919524

181

3,834

LSE

11:24:36

1919522

106

3,834

LSE

11:25:12

1919871

168

3,834

LSE

11:25:12

1919869

310

3,831

LSE

11:25:15

1919906

272

3,833

LSE

11:25:15

1919904

169

3,825

LSE

11:27:53

1921309

123

3,825

LSE

11:27:53

1921307

88

3,824

LSE

11:28:08

1921421

204

3,824

LSE

11:28:08

1921419

386

3,830

LSE

11:30:40

1922921

1,116

3,832

LSE

11:31:33

1923383

257

3,830

LSE

11:34:24

1924851

176

3,831

LSE

11:38:27

1927237

1

3,834

LSE

11:39:39

1928171

293

3,834

LSE

11:39:39

1928169

267

3,835

LSE

11:43:19

1930215

17

3,835

LSE

11:43:19

1930213

108

3,834

LSE

11:43:31

1930355

192

3,834

LSE

11:43:31

1930353

89

3,833

LSE

11:44:38

1930997

28

3,833

LSE

11:44:38

1931001

101

3,833

LSE

11:44:38

1930999

51

3,833

LSE

11:44:38

1930995

322

3,833

LSE

11:44:38

1930993

149

3,836

LSE

11:45:43

1931652

12

3,836

LSE

11:45:43

1931650

284

3,835

LSE

11:45:53

1931719

13

3,835

LSE

11:51:24

1934568

256

3,835

LSE

11:51:24

1934566

261

3,834

LSE

11:51:34

1934675

50

3,834

LSE

11:51:34

1934673

319

3,835

LSE

11:51:34

1934671

285

3,837

LSE

11:54:48

1936478

295

3,837

LSE

11:54:48

1936476

64

3,837

LSE

11:54:48

1936474

241

3,837

LSE

11:54:48

1936472

281

3,835

LSE

11:57:08

1937791

207

3,834

LSE

11:57:12

1937827

54

3,834

LSE

11:57:12

1937825

94

3,836

LSE

11:59:53

1939513

99

3,836

LSE

11:59:53

1939515

30

3,836

LSE

11:59:53

1939517

311

3,835

LSE

11:59:53

1939519

47

3,836

LSE

11:59:53

1939511

49

3,835

LSE

11:59:53

1939509

295

3,836

LSE

11:59:53

1939507

261

3,833

LSE

11:59:56

1939564

1

3,835

LSE

12:00:52

1940257

52

3,837

LSE

12:01:39

1940704

100

3,837

LSE

12:01:39

1940702

86

3,837

LSE

12:01:39

1940706

99

3,837

LSE

12:01:39

1940708

76

3,837

LSE

12:01:39

1940700

219

3,837

LSE

12:01:39

1940698

42

3,837

LSE

12:01:39

1940696

238

3,837

LSE

12:01:39

1940694

164

3,835

LSE

12:02:02

1940950

123

3,837

LSE

12:02:02

1940942

151

3,837

LSE

12:02:02

1940940

148

3,835

LSE

12:02:03

1940986

120

3,833

LSE

12:02:14

1941136

306

3,834

LSE

12:03:11

1941791

307

3,832

LSE

12:03:41

1941984

303

3,830

LSE

12:07:46

1944114

15

3,830

LSE

12:07:46

1944110

248

3,830

LSE

12:07:46

1944112

48

3,830

LSE

12:10:42

1945764

205

3,830

LSE

12:10:42

1945762

53

3,830

LSE

12:10:42

1945760

92

3,832

LSE

12:11:43

1946304

99

3,832

LSE

12:11:43

1946296

94

3,832

LSE

12:11:43

1946298

54

3,832

LSE

12:11:43

1946300

39

3,832

LSE

12:11:43

1946302

3

3,833

LSE

12:11:43

1946314

166

3,832

LSE

12:11:43

1946306

94

3,833

LSE

12:11:43

1946312

38

3,832

LSE

12:11:43

1946308

99

3,833

LSE

12:11:43

1946310

175

3,831

LSE

12:11:43

1946294

127

3,831

LSE

12:11:43

1946292

140

3,828

LSE

12:15:39

1948373

158

3,828

LSE

12:15:39

1948371

303

3,831

LSE

12:18:30

1949828

261

3,830

LSE

12:19:09

1950191

400

3,838

LSE

12:30:22

1956700

53

3,840

LSE

12:36:01

1959909

100

3,840

LSE

12:36:01

1959907

183

3,840

LSE

12:36:01

1959905

10

3,840

LSE

12:36:01

1959903

86

3,840

LSE

12:36:01

1959901

54

3,841

LSE

12:39:21

1961594

192

3,840

LSE

12:39:21

1961592

78

3,840

LSE

12:39:21

1961590

150

3,840

LSE

12:39:29

1961702

149

3,840

LSE

12:39:29

1961704

275

3,839

LSE

12:40:48

1962453

257

3,842

LSE

12:45:21

1965104

52

3,842

LSE

12:45:21

1965102

65

3,839

LSE

12:50:05

1967913

86

3,839

LSE

12:50:05

1967911

46

3,839

LSE

12:50:05

1967909

86

3,839

LSE

12:50:05

1967907

123

3,840

LSE

12:54:02

1969872

184

3,840

LSE

12:55:03

1970350

298

3,841

LSE

12:57:31

1971698

14

3,840

LSE

12:58:06

1972046

201

3,840

LSE

12:58:50

1972422

70

3,840

LSE

12:58:50

1972420

262

3,841

LSE

13:00:14

1973388

90

3,840

LSE

13:00:47

1973690

86

3,840

LSE

13:00:47

1973688

157

3,840

LSE

13:00:47

1973696

101

3,840

LSE

13:00:47

1973692

54

3,840

LSE

13:00:47

1973694

142

3,839

LSE

13:00:47

1973686

83

3,839

LSE

13:00:47

1973684

280

3,839

LSE

13:00:47

1973682

34

3,840

LSE

13:02:10

1974554

104

3,840

LSE

13:02:10

1974552

47

3,840

LSE

13:02:10

1974550

287

3,839

LSE

13:04:39

1976205

259

3,839

LSE

13:04:56

1976427

54

3,840

LSE

13:05:26

1976868

104

3,840

LSE

13:05:26

1976870

86

3,840

LSE

13:05:26

1976872

86

3,840

LSE

13:05:26

1976874

400

3,840

LSE

13:05:26

1976876

163

3,840

LSE

13:05:26

1976878

118

3,840

LSE

13:05:26

1976880

117

3,839

LSE

13:06:34

1977560

143

3,839

LSE

13:06:34

1977558

304

3,840

LSE

13:09:00

1978961

221

3,844

LSE

13:11:23

1980335

47

3,844

LSE

13:12:25

1980811

16

3,844

LSE

13:14:22

1982134

292

3,844

LSE

13:14:22

1982132

50

3,844

LSE

13:15:56

1983078

157

3,847

LSE

13:19:41

1985567

49

3,845

LSE

13:21:26

1986823

38

3,845

LSE

13:21:26

1986821

81

3,846

LSE

13:21:26

1986819

184

3,846

LSE

13:21:26

1986817

400

3,848

LSE

13:24:36

1988868

318

3,847

LSE

13:27:25

1991273

285

3,847

LSE

13:30:40

1995204

308

3,845

LSE

13:32:24

1997056

293

3,843

LSE

13:36:50

2001045

249

3,847

LSE

13:42:13

2005625

8

3,847

LSE

13:42:13

2005627

274

3,846

LSE

13:43:47

2006805

274

3,847

LSE

13:48:24

2010512

148

3,846

LSE

13:48:49

2010858

58

3,847

LSE

13:49:41

2011623

274

3,848

LSE

13:49:59

2011880

22

3,847

LSE

13:55:29

2016501

400

3,847

LSE

13:55:29

2016499

46

3,850

LSE

13:59:45

2020146

88

3,851

LSE

13:59:45

2020150

46

3,851

LSE

13:59:45

2020148

82

3,851

LSE

13:59:45

2020152

28

3,851

LSE

13:59:45

2020154

311

3,850

LSE

13:59:45

2020144

46

3,850

LSE

14:02:38

2023389

100

3,850

LSE

14:02:38

2023387

261

3,848

LSE

14:04:16

2025089

119

3,852

LSE

14:11:02

2031705

162

3,852

LSE

14:11:02

2031703

103

3,858

LSE

14:14:49

2035776

51

3,858

LSE

14:14:49

2035774

51

3,857

LSE

14:14:49

2035772

48

3,858

LSE

14:15:17

2036325

54

3,858

LSE

14:15:17

2036323

181

3,858

LSE

14:15:17

2036327

157

3,859

LSE

14:15:41

2036603

32

3,856

LSE

14:17:30

2038335

283

3,856

LSE

14:17:30

2038333

33

3,853

LSE

14:18:46

2039390

277

3,853

LSE

14:18:46

2039388

268

3,855

LSE

14:24:16

2044973

28

3,855

LSE

14:24:16

2044975

177

3,853

LSE

14:26:24

2046931

121

3,853

LSE

14:26:24

2046933

155

3,854

LSE

14:28:20

2048920

144

3,854

LSE

14:28:20

2048918

4

3,855

LSE

14:29:34

2050286

11

3,855

LSE

14:29:34

2050284

300

3,855

LSE

14:29:34

2050282

217

3,854

LSE

14:30:43

2054395

76

3,854

LSE

14:30:43

2054393

310

3,861

LSE

14:31:20

2056052

48

3,862

LSE

14:31:29

2056247

82

3,862

LSE

14:31:29

2056249

88

3,862

LSE

14:31:29

2056251

400

3,863

LSE

14:31:39

2056585

71

3,861

LSE

14:31:41

2056613

240

3,861

LSE

14:31:41

2056611

284

3,862

LSE

14:31:41

2056609

46

3,863

LSE

14:32:20

2058009

88

3,866

LSE

14:32:36

2058430

82

3,866

LSE

14:32:36

2058428

54

3,866

LSE

14:32:36

2058432

160

3,866

LSE

14:32:36

2058426

100

3,866

LSE

14:32:36

2058424

99

3,864

LSE

14:32:37

2058455

88

3,864

LSE

14:32:37

2058453

46

3,864

LSE

14:32:37

2058451

82

3,864

LSE

14:32:37

2058449

88

3,864

LSE

14:33:37

2060815

49

3,864

LSE

14:33:37

2060813

82

3,864

LSE

14:33:37

2060811

112

3,859

LSE

14:34:04

2061547

204

3,859

LSE

14:34:04

2061549

162

3,859

LSE

14:35:20

2063890

101

3,859

LSE

14:35:20

2063888

302

3,860

LSE

14:35:20

2063886

47

3,852

LSE

14:36:09

2065292

232

3,852

LSE

14:36:09

2065290

298

3,853

LSE

14:37:29

2067464

258

3,857

LSE

14:40:16

2071578

90

3,857

LSE

14:40:49

2072256

88

3,857

LSE

14:40:49

2072258

50

3,855

LSE

14:41:08

2072817

240

3,855

LSE

14:41:09

2072828

56

3,857

LSE

14:42:32

2075158

88

3,857

LSE

14:42:32

2075156

124

3,857

LSE

14:42:32

2075154

307

3,856

LSE

14:44:57

2079382

293

3,855

LSE

14:46:05

2081111

271

3,853

LSE

14:46:35

2081835

94

3,851

LSE

14:46:36

2081869

48

3,851

LSE

14:46:36

2081867

125

3,851

LSE

14:46:36

2081865

873

3,851

LSE

14:47:47

2083684

107

3,856

LSE

14:49:22

2086040

166

3,856

LSE

14:49:26

2086135

3

3,856

LSE

14:49:26

2086133

88

3,858

LSE

14:51:10

2089490

47

3,858

LSE

14:51:10

2089486

82

3,858

LSE

14:51:10

2089488

47

3,857

LSE

14:51:12

2089512

82

3,857

LSE

14:51:12

2089508

88

3,857

LSE

14:51:12

2089510

315

3,853

LSE

14:52:12

2091108

290

3,853

LSE

14:53:14

2092940

53

3,854

LSE

14:53:21

2093177

88

3,854

LSE

14:53:21

2093175

82

3,854

LSE

14:53:21

2093173

157

3,853

LSE

14:53:37

2093806

124

3,853

LSE

14:53:37

2093804

257

3,854

LSE

14:54:21

2095705

32

3,854

LSE

14:54:21

2095703

300

3,851

LSE

14:54:59

2096733

17

3,851

LSE

14:54:59

2096735

36

3,851

LSE

14:55:50

2098092

270

3,851

LSE

14:55:50

2098090

303

3,853

LSE

14:57:37

2101000

137

3,850

LSE

14:58:09

2101919

308

3,852

LSE

14:59:02

2102946

310

3,854

LSE

15:00:43

2107543

140

3,852

LSE

15:01:30

2109161

169

3,852

LSE

15:01:30

2109163

265

3,850

LSE

15:02:29

2111364

47

3,849

LSE

15:02:46

2111919

82

3,849

LSE

15:02:46

2111915

88

3,849

LSE

15:02:46

2111917

30

3,852

LSE

15:03:27

2113461

390

3,852

LSE

15:03:27

2113459

258

3,851

LSE

15:04:16

2114820

296

3,849

LSE

15:04:56

2116077

304

3,849

LSE

15:05:44

2117692

303

3,849

LSE

15:06:39

2119321

210

3,850

LSE

15:08:59

2123604

57

3,850

LSE

15:08:59

2123602

138

3,850

LSE

15:11:48

2128536

89

3,855

LSE

15:12:33

2129816

85

3,855

LSE

15:12:33

2129814

52

3,855

LSE

15:12:33

2129812

83

3,853

LSE

15:13:24

2131089

89

3,853

LSE

15:13:24

2131087

100

3,853

LSE

15:13:24

2131085

120

3,861

LSE

15:16:12

2136463

47

3,861

LSE

15:16:12

2136461

40

3,861

LSE

15:16:12

2136467

85

3,861

LSE

15:16:12

2136465

315

3,856

LSE

15:18:38

2140713

53

3,856

LSE

15:20:36

2143986

89

3,856

LSE

15:20:40

2144078

100

3,856

LSE

15:20:40

2144076

293

3,854

LSE

15:22:44

2147623

318

3,852

LSE

15:25:02

2151861

256

3,850

LSE

15:28:28

2158630

29

3,850

LSE

15:28:28

2158628

207

3,850

LSE

15:31:14

2163877

57

3,850

LSE

15:31:14

2163875

301

3,848

LSE

15:33:27

2167915

286

3,851

LSE

15:35:48

2172105

115

3,852

LSE

15:37:49

2176125

125

3,852

LSE

15:37:49

2176123

33

3,852

LSE

15:37:49

2176121

35

3,852

LSE

15:37:49

2176119

281

3,851

LSE

15:38:23

2176970

148

3,852

LSE

15:41:45

2183179

117

3,852

LSE

15:41:45

2183177

85

3,850

LSE

15:42:27

2184567

51

3,850

LSE

15:42:27

2184571

89

3,850

LSE

15:42:27

2184569

123

3,850

LSE

15:42:27

2184565

235

3,848

LSE

15:45:39

2190106

58

3,848

LSE

15:45:39

2190104

16

3,846

LSE

15:46:38

2192073

42

3,846

LSE

15:46:38

2192071

71

3,846

LSE

15:46:38

2192069

145

3,846

LSE

15:46:38

2192067

85

3,845

LSE

15:47:12

2193079

86

3,845

LSE

15:47:12

2193077

47

3,845

LSE

15:47:12

2193081

86

3,851

LSE

15:49:58

2197920

45

3,851

LSE

15:49:58

2197918

85

3,851

LSE

15:49:58

2197922

38

3,850

LSE

15:50:00

2198027

46

3,850

LSE

15:50:00

2198025

85

3,850

LSE

15:50:00

2198023

86

3,850

LSE

15:50:00

2198021

294

3,847

LSE

15:50:59

2199642

278

3,845

LSE

15:52:29

2202434

53

3,849

LSE

15:53:29

2203957

20

3,849

LSE

15:53:29

2203945

86

3,849

LSE

15:53:29

2203949

115

3,849

LSE

15:53:29

2203947

85

3,849

LSE

15:53:29

2203951

97

3,849

LSE

15:53:29

2203955

123

3,849

LSE

15:53:29

2203953

275

3,848

LSE

15:53:57

2204630

54

3,847

LSE

15:54:28

2205641

120

3,847

LSE

15:54:29

2205663

400

3,847

LSE

15:54:46

2206247

200

3,847

LSE

15:55:30

2207783

200

3,847

LSE

15:55:49

2208253

38

3,847

LSE

15:55:49

2208255

24

3,847

LSE

15:55:49

2208257

200

3,847

LSE

15:56:36

2209571

397

3,846

LSE

15:56:53

2210179

68

3,845

LSE

15:58:42

2214129

230

3,845

LSE

15:58:42

2214127

111

3,843

LSE

15:59:44

2215894

119

3,843

LSE

15:59:44

2215892

52

3,843

LSE

15:59:44

2215890

34

3,844

LSE

16:00:39

2219242

247

3,844

LSE

16:00:39

2219246

35

3,844

LSE

16:00:39

2219244

94

3,843

LSE

16:02:23

2223033

47

3,843

LSE

16:02:23

2223031

259

3,843

LSE

16:02:23

2223029

13

3,842

LSE

16:02:30

2223344

251

3,842

LSE

16:02:30

2223342

53

3,841

LSE

16:03:32

2225506

4

3,841

LSE

16:03:32

2225504

86

3,841

LSE

16:03:52

2226201

47

3,841

LSE

16:03:52

2226199

85

3,841

LSE

16:03:52

2226203

115

3,841

LSE

16:04:52

2228444

31

3,841

LSE

16:04:52

2228442

30

3,841

LSE

16:04:52

2228440

50

3,841

LSE

16:04:52

2228438

266

3,839

LSE

16:05:07

2228896

131

3,837

LSE

16:05:19

2229250

11

3,837

LSE

16:05:19

2229252

100

3,837

LSE

16:05:19

2229248

48

3,837

LSE

16:05:19

2229246

234

3,835

LSE

16:06:07

2231240

7

3,835

LSE

16:06:07

2231238

46

3,835

LSE

16:06:07

2231242

194

3,835

LSE

16:07:21

2233799

87

3,835

LSE

16:07:21

2233797

264

3,835

LSE

16:07:21

2233793

152

3,836

LSE

16:08:32

2236255

38

3,836

LSE

16:09:05

2237495

53

3,836

LSE

16:09:05

2237493

120

3,836

LSE

16:09:05

2237491

269

3,836

LSE

16:09:05

2237489

293

3,835

LSE

16:09:37

2238853

180

3,836

LSE

16:10:39

2241561

108

3,836

LSE

16:10:39

2241559

84

3,836

LSE

16:10:39

2241557

86

3,836

LSE

16:10:39

2241555

134

3,834

LSE

16:11:15

2242963

51

3,834

LSE

16:11:15

2242961

84

3,834

LSE

16:11:15

2242959

288

3,832

LSE

16:12:21

2245843

312

3,829

LSE

16:13:14

2247847

105

3,829

LSE

16:14:19

2250339

30

3,829

LSE

16:14:19

2250337

38

3,829

LSE

16:14:19

2250335

33

3,829

LSE

16:14:19

2250333

31

3,829

LSE

16:14:19

2250331

66

3,829

LSE

16:14:34

2250892

38

3,829

LSE

16:14:34

2250890

106

3,829

LSE

16:14:34

2250888

50

3,829

LSE

16:14:34

2250886

290

3,828

LSE

16:14:59

2251698

84

3,826

LSE

16:15:45

2253889

86

3,826

LSE

16:15:45

2253887

47

3,826

LSE

16:15:45

2253885

76

3,827

LSE

16:16:00

2254380

34

3,827

LSE

16:16:00

2254378

151

3,827

LSE

16:16:01

2254405

93

3,827

LSE

16:16:01

2254403

93

3,828

LSE

16:16:10

2254804

106

3,828

LSE

16:16:10

2254802

16

3,828

LSE

16:16:10

2254800

209

3,829

LSE

16:16:56

2256421

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

248

43.82

ISE

08:01:52

1658542

57

43.82

ISE

08:01:52

1658540

170

43.82

ISE

08:01:52

1658538

159

43.82

ISE

08:01:52

1658534

23

43.81

ISE

08:01:55

1658607

40

43.81

ISE

08:01:55

1658605

406

43.84

ISE

08:02:14

1659124

248

43.83

ISE

08:02:14

1659118

145

43.83

ISE

08:02:14

1659116

400

43.84

ISE

08:02:14

1659114

432

43.80

ISE

08:02:30

1659506

391

43.85

ISE

08:03:06

1660376

429

43.82

ISE

08:03:07

1660393

192

43.66

ISE

08:03:59

1661896

133

43.66

ISE

08:03:59

1661894

150

43.65

ISE

08:03:59

1661892

396

43.65

ISE

08:03:59

1661886

354

43.73

ISE

08:04:50

1663565

101

43.73

ISE

08:04:50

1663563

153

43.73

ISE

08:05:24

1664666

250

43.73

ISE

08:05:24

1664664

449

43.61

ISE

08:05:47

1665372

402

43.57

ISE

08:06:39

1666875

403

43.57

ISE

08:06:49

1667143

473

43.46

ISE

08:07:51

1668738

455

43.45

ISE

08:08:32

1670039

461

43.48

ISE

08:08:32

1670037

434

43.42

ISE

08:09:01

1670824

474

43.50

ISE

08:10:03

1673021

267

43.55

ISE

08:10:19

1673570

187

43.55

ISE

08:10:19

1673572

420

43.55

ISE

08:11:16

1675224

27

43.55

ISE

08:11:45

1676025

126

43.55

ISE

08:11:45

1676023

150

43.54

ISE

08:11:45

1676021

126

43.54

ISE

08:11:45

1676019

444

43.55

ISE

08:11:45

1676005

200

43.52

ISE

08:12:32

1677119

74

43.52

ISE

08:12:32

1677117

404

43.52

ISE

08:12:55

1677775

150

43.49

ISE

08:12:57

1677825

150

43.64

ISE

08:14:17

1679802

377

43.64

ISE

08:14:17

1679800

126

43.67

ISE

08:14:45

1680502

150

43.67

ISE

08:14:45

1680498

126

43.67

ISE

08:14:45

1680500

126

43.67

ISE

08:14:45

1680504

126

43.67

ISE

08:14:45

1680506

398

43.67

ISE

08:14:45

1680496

150

43.63

ISE

08:14:54

1680691

422

43.70

ISE

08:15:46

1682212

421

43.69

ISE

08:16:02

1682644

150

43.69

ISE

08:16:25

1683137

142

43.69

ISE

08:16:25

1683135

126

43.65

ISE

08:16:37

1683482

150

43.65

ISE

08:16:37

1683480

126

43.65

ISE

08:16:37

1683478

134

43.64

ISE

08:17:54

1685195

89

43.64

ISE

08:17:54

1685193

459

43.70

ISE

08:18:42

1686474

711

43.72

ISE

08:18:45

1686568

107

43.69

ISE

08:20:10

1688646

308

43.69

ISE

08:20:10

1688644

35

43.69

ISE

08:20:10

1688642

56

43.68

ISE

08:20:13

1688735

126

43.68

ISE

08:20:13

1688733

150

43.68

ISE

08:20:13

1688731

124

43.68

ISE

08:20:13

1688729

48

43.60

ISE

08:21:09

1690321

126

43.60

ISE

08:21:09

1690319

133

43.60

ISE

08:21:09

1690317

150

43.59

ISE

08:21:09

1690315

335

43.60

ISE

08:21:09

1690309

85

43.60

ISE

08:21:09

1690307

6

43.69

ISE

08:22:49

1692714

435

43.69

ISE

08:22:49

1692711

9

43.69

ISE

08:22:49

1692709

415

43.69

ISE

08:22:49

1692707

447

43.67

ISE

08:22:59

1692914

475

43.65

ISE

08:23:49

1694175

150

43.65

ISE

08:24:01

1694475

273

43.66

ISE

08:24:49

1695539

193

43.66

ISE

08:24:49

1695537

150

43.63

ISE

08:26:35

1698076

126

43.63

ISE

08:26:35

1698074

150

43.64

ISE

08:26:35

1698080

126

43.63

ISE

08:26:35

1698078

126

43.63

ISE

08:26:35

1698072

126

43.63

ISE

08:26:35

1698070

150

43.62

ISE

08:26:35

1698068

23

43.62

ISE

08:26:35

1698066

396

43.62

ISE

08:26:35

1698064

5

43.59

ISE

08:29:15

1701522

150

43.59

ISE

08:29:15

1701520

126

43.59

ISE

08:29:15

1701518

126

43.59

ISE

08:29:15

1701516

5

43.59

ISE

08:29:15

1701513

388

43.59

ISE

08:29:15

1701509

313

43.59

ISE

08:30:14

1703258

158

43.59

ISE

08:30:14

1703256

126

43.58

ISE

08:30:49

1704366

126

43.58

ISE

08:30:49

1704364

126

43.58

ISE

08:30:49

1704362

126

43.58

ISE

08:30:49

1704360

20

43.58

ISE

08:30:58

1704684

126

43.58

ISE

08:30:58

1704682

126

43.58

ISE

08:30:58

1704680

150

43.58

ISE

08:30:58

1704678

75

43.57

ISE

08:30:58

1704672

399

43.53

ISE

08:31:48

1705772

126

43.53

ISE

08:32:41

1706950

126

43.53

ISE

08:32:41

1706948

110

43.53

ISE

08:32:41

1706946

40

43.53

ISE

08:32:41

1706944

163

43.53

ISE

08:32:41

1706942

181

43.53

ISE

08:32:41

1706940

126

43.53

ISE

08:33:22

1708072

40

43.53

ISE

08:33:22

1708070

427

43.54

ISE

08:34:01

1709036

5

43.60

ISE

08:34:58

1710653

103

43.59

ISE

08:35:41

1711990

522

43.59

ISE

08:35:41

1711988

437

43.59

ISE

08:35:41

1711984

406

43.56

ISE

08:36:14

1712770

126

43.56

ISE

08:37:26

1714605

126

43.56

ISE

08:37:26

1714603

150

43.56

ISE

08:37:26

1714601

176

43.56

ISE

08:37:55

1715572

126

43.56

ISE

08:37:55

1715570

126

43.56

ISE

08:37:55

1715568

126

43.56

ISE

08:37:55

1715566

126

43.56

ISE

08:37:55

1715564

66

43.56

ISE

08:37:55

1715562

106

43.55

ISE

08:37:55

1715560

88

43.58

ISE

08:39:39

1718372

126

43.58

ISE

08:39:39

1718370

124

43.58

ISE

08:39:39

1718368

124

43.58

ISE

08:39:39

1718366

126

43.57

ISE

08:39:39

1718364

124

43.57

ISE

08:39:39

1718362

126

43.57

ISE

08:39:39

1718360

444

43.57

ISE

08:39:39

1718357

94

43.59

ISE

08:40:31

1719800

125

43.59

ISE

08:40:31

1719798

124

43.59

ISE

08:40:31

1719796

125

43.59

ISE

08:40:31

1719794

67

43.62

ISE

08:41:50

1721801

124

43.63

ISE

08:42:02

1722236

150

43.63

ISE

08:42:02

1722234

125

43.63

ISE

08:42:02

1722242

124

43.63

ISE

08:42:02

1722238

125

43.63

ISE

08:42:02

1722240

235

43.59

ISE

08:42:36

1723188

216

43.59

ISE

08:42:36

1723186

87

43.56

ISE

08:44:18

1725674

339

43.56

ISE

08:44:18

1725672

124

43.56

ISE

08:44:19

1725677

355

43.56

ISE

08:44:48

1726462

32

43.56

ISE

08:44:48

1726458

103

43.55

ISE

08:45:36

1727648

124

43.55

ISE

08:45:36

1727646

124

43.55

ISE

08:45:36

1727644

125

43.55

ISE

08:45:36

1727642

122

43.54

ISE

08:45:50

1727963

125

43.54

ISE

08:45:50

1727961

125

43.53

ISE

08:46:13

1728709

132

43.53

ISE

08:46:13

1728711

106

43.58

ISE

08:48:12

1731898

124

43.58

ISE

08:48:12

1731896

124

43.58

ISE

08:48:12

1731894

150

43.58

ISE

08:48:12

1731892

60

43.57

ISE

08:48:12

1731890

125

43.57

ISE

08:48:12

1731888

124

43.57

ISE

08:48:12

1731886

125

43.57

ISE

08:48:12

1731884

124

43.57

ISE

08:48:12

1731882

150

43.57

ISE

08:48:12

1731880

125

43.60

ISE

08:50:06

1735396

124

43.60

ISE

08:50:06

1735394

60

43.60

ISE

08:50:06

1735402

125

43.60

ISE

08:50:06

1735398

246

43.60

ISE

08:50:06

1735400

124

43.60

ISE

08:50:06

1735392

455

43.59

ISE

08:50:06

1735390

446

43.55

ISE

08:51:39

1738170

60

43.53

ISE

08:52:25

1739785

125

43.55

ISE

08:53:44

1742081

125

43.55

ISE

08:53:44

1742079

124

43.55

ISE

08:53:44

1742077

124

43.55

ISE

08:53:44

1742075

444

43.55

ISE

08:53:44

1742073

146

43.52

ISE

08:53:52

1742306

24

43.52

ISE

08:53:52

1742304

245

43.52

ISE

08:53:52

1742302

125

43.57

ISE

08:55:03

1744350

124

43.57

ISE

08:55:03

1744348

82

43.57

ISE

08:55:03

1744346

60

43.62

ISE

08:56:16

1746362

125

43.62

ISE

08:56:16

1746360

60

43.62

ISE

08:56:51

1747300

2

43.63

ISE

08:57:15

1747927

46

43.65

ISE

08:57:18

1748054

125

43.65

ISE

08:57:18

1748052

124

43.65

ISE

08:57:18

1748050

124

43.65

ISE

08:57:18

1748048

458

43.64

ISE

08:57:18

1748046

9

43.67

ISE

08:58:02

1749295

60

43.67

ISE

08:58:02

1749293

125

43.67

ISE

08:58:02

1749291

124

43.67

ISE

08:58:02

1749289

124

43.67

ISE

08:58:02

1749287

124

43.67

ISE

08:58:02

1749284

150

43.67

ISE

08:58:02

1749282

100

43.64

ISE

08:58:49

1750512

352

43.64

ISE

08:58:49

1750510

336

43.62

ISE

09:00:02

1752581

91

43.62

ISE

09:00:02

1752579

4

43.62

ISE

09:00:25

1753113

446

43.62

ISE

09:00:25

1753111

400

43.61

ISE

09:00:25

1753109

47

43.62

ISE

09:03:10

1756151

125

43.62

ISE

09:03:10

1756149

124

43.62

ISE

09:03:10

1756147

146

43.62

ISE

09:03:10

1756145

461

43.61

ISE

09:03:12

1756217

430

43.59

ISE

09:04:00

1757533

32

43.59

ISE

09:04:00

1757531

100

43.59

ISE

09:04:55

1758765

125

43.59

ISE

09:04:55

1758759

124

43.59

ISE

09:04:55

1758763

124

43.59

ISE

09:04:55

1758761

317

43.60

ISE

09:05:16

1759273

88

43.60

ISE

09:05:16

1759271

4

43.59

ISE

09:06:16

1760551

123

43.59

ISE

09:06:16

1760549

424

43.59

ISE

09:06:16

1760547

530

43.58

ISE

09:06:40

1761062

26

43.56

ISE

09:07:59

1762641

432

43.56

ISE

09:07:59

1762639

420

43.57

ISE

09:07:59

1762627

432

43.50

ISE

09:09:45

1767259

290

43.52

ISE

09:10:18

1767995

10

43.53

ISE

09:10:55

1768911

138

43.53

ISE

09:10:55

1768913

5

43.55

ISE

09:11:24

1769595

155

43.54

ISE

09:11:46

1770228

303

43.54

ISE

09:11:46

1770230

428

43.58

ISE

09:13:26

1772266

30

43.61

ISE

09:14:24

1773648

125

43.61

ISE

09:14:24

1773646

124

43.61

ISE

09:14:24

1773644

125

43.61

ISE

09:14:24

1773642

124

43.60

ISE

09:14:24

1773640

195

43.61

ISE

09:14:24

1773600

125

43.61

ISE

09:14:24

1773598

125

43.61

ISE

09:14:24

1773596

124

43.61

ISE

09:14:24

1773594

124

43.61

ISE

09:14:24

1773592

125

43.61

ISE

09:14:24

1773590

123

43.56

ISE

09:16:06

1776034

124

43.56

ISE

09:16:06

1776032

150

43.56

ISE

09:16:06

1776030

359

43.56

ISE

09:16:06

1776017

23

43.56

ISE

09:16:06

1776019

12

43.56

ISE

09:16:06

1776015

386

43.62

ISE

09:18:34

1779262

125

43.62

ISE

09:18:45

1779423

124

43.62

ISE

09:18:45

1779421

125

43.62

ISE

09:18:45

1779419

70

43.62

ISE

09:18:45

1779417

116

43.62

ISE

09:18:45

1779415

35

43.60

ISE

09:19:08

1780131

145

43.60

ISE

09:19:08

1780129

149

43.60

ISE

09:20:27

1781976

463

43.60

ISE

09:20:27

1781972

105

43.59

ISE

09:21:55

1783678

124

43.59

ISE

09:21:55

1783676

124

43.59

ISE

09:21:55

1783674

125

43.59

ISE

09:21:55

1783672

195

43.59

ISE

09:21:55

1783668

263

43.59

ISE

09:21:55

1783670

125

43.60

ISE

09:22:31

1784354

125

43.60

ISE

09:22:31

1784352

124

43.60

ISE

09:22:31

1784350

13

43.62

ISE

09:23:36

1785707

114

43.62

ISE

09:23:36

1785705

125

43.62

ISE

09:23:36

1785695

125

43.62

ISE

09:23:36

1785693

124

43.62

ISE

09:23:36

1785691

3

43.62

ISE

09:23:36

1785689

125

43.63

ISE

09:23:41

1785796

125

43.63

ISE

09:23:41

1785792

124

43.63

ISE

09:23:41

1785794

120

43.63

ISE

09:23:41

1785798

5

43.63

ISE

09:23:41

1785800

438

43.58

ISE

09:24:48

1787192

254

43.58

ISE

09:24:59

1787409

16

43.57

ISE

09:27:15

1790662

125

43.57

ISE

09:27:15

1790659

124

43.57

ISE

09:27:15

1790657

150

43.57

ISE

09:27:15

1790655

226

43.57

ISE

09:27:15

1790653

226

43.57

ISE

09:27:15

1790651

125

43.56

ISE

09:28:20

1792306

105

43.56

ISE

09:28:20

1792302

125

43.56

ISE

09:28:20

1792304

77

43.55

ISE

09:28:27

1792411

125

43.55

ISE

09:28:27

1792409

125

43.55

ISE

09:28:27

1792407

124

43.55

ISE

09:28:27

1792405

468

43.54

ISE

09:28:27

1792402

40

43.50

ISE

09:30:47

1795449

125

43.50

ISE

09:30:47

1795447

124

43.50

ISE

09:30:47

1795445

124

43.50

ISE

09:30:47

1795443

394

43.50

ISE

09:31:42

1796620

3

43.51

ISE

09:32:52

1798260

202

43.53

ISE

09:33:39

1799267

239

43.53

ISE

09:33:39

1799264

225

43.53

ISE

09:33:55

1799780

124

43.53

ISE

09:33:55

1799778

22

43.53

ISE

09:33:55

1799776

420

43.52

ISE

09:33:58

1799848

448

43.51

ISE

09:34:50

1800982

113

43.53

ISE

09:35:58

1802633

116

43.53

ISE

09:35:58

1802631

185

43.53

ISE

09:35:58

1802629

21

43.52

ISE

09:36:33

1803639

408

43.53

ISE

09:38:26

1806470

13

43.53

ISE

09:38:26

1806460

43

43.53

ISE

09:38:26

1806458

29

43.55

ISE

09:38:26

1806455

124

43.55

ISE

09:38:26

1806453

125

43.55

ISE

09:38:26

1806451

125

43.55

ISE

09:38:26

1806449

51

43.55

ISE

09:38:26

1806447

179

43.54

ISE

09:38:26

1806445

257

43.54

ISE

09:38:26

1806443

26

43.50

ISE

09:40:17

1809000

390

43.50

ISE

09:40:17

1808998

412

43.50

ISE

09:40:17

1808996

390

43.48

ISE

09:41:22

1810415

51

43.47

ISE

09:42:59

1812480

125

43.46

ISE

09:42:59

1812478

124

43.46

ISE

09:42:59

1812476

125

43.46

ISE

09:42:59

1812474

360

43.46

ISE

09:42:59

1812472

125

43.53

ISE

09:44:45

1814705

126

43.53

ISE

09:44:45

1814703

145

43.53

ISE

09:44:45

1814701

118

43.53

ISE

09:44:45

1814699

150

43.52

ISE

09:45:18

1815448

306

43.52

ISE

09:45:18

1815450

406

43.47

ISE

09:47:29

1818282

157

43.49

ISE

09:48:25

1819645

156

43.49

ISE

09:48:25

1819643

157

43.49

ISE

09:48:25

1819641

455

43.49

ISE

09:49:21

1821105

45

43.49

ISE

09:50:21

1823481

222

43.49

ISE

09:50:21

1823479

120

43.51

ISE

09:52:10

1825390

195

43.51

ISE

09:52:10

1825388

197

43.51

ISE

09:52:10

1825385

425

43.51

ISE

09:52:10

1825381

14

43.53

ISE

09:52:45

1826179

418

43.53

ISE

09:52:45

1826177

304

43.53

ISE

09:52:45

1826181

195

43.50

ISE

09:53:59

1827673

197

43.50

ISE

09:53:59

1827675

53

43.50

ISE

09:53:59

1827677

36

43.52

ISE

09:56:31

1830131

197

43.52

ISE

09:56:31

1830129

197

43.52

ISE

09:56:31

1830127

195

43.52

ISE

09:56:31

1830125

90

43.52

ISE

09:56:31

1830111

404

43.52

ISE

09:56:31

1830109

147

43.49

ISE

09:57:55

1831527

111

43.49

ISE

09:57:55

1831525

51

43.49

ISE

09:58:55

1832394

53

43.49

ISE

09:58:55

1832392

233

43.48

ISE

09:59:22

1832921

150

43.48

ISE

09:59:22

1832919

52

43.48

ISE

09:59:22

1832917

13

43.49

ISE

09:59:22

1832915

150

43.50

ISE

09:59:57

1833502

127

43.50

ISE

09:59:57

1833504

395

43.50

ISE

10:00:12

1834268

150

43.52

ISE

10:01:40

1835715

66

43.53

ISE

10:01:46

1835843

150

43.53

ISE

10:01:46

1835841

110

43.53

ISE

10:01:46

1835839

145

43.53

ISE

10:01:46

1835837

143

43.56

ISE

10:02:27

1836829

416

43.58

ISE

10:03:16

1838022

39

43.54

ISE

10:03:44

1838687

248

43.54

ISE

10:03:44

1838685

146

43.54

ISE

10:03:44

1838683

146

43.52

ISE

10:06:21

1842214

150

43.51

ISE

10:06:21

1842212

150

43.52

ISE

10:06:21

1842216

28

43.52

ISE

10:06:21

1842218

297

43.52

ISE

10:06:21

1842210

132

43.52

ISE

10:06:21

1842206

40

43.61

ISE

10:07:06

1843003

76

43.61

ISE

10:07:06

1843001

147

43.61

ISE

10:07:06

1842999

150

43.61

ISE

10:07:06

1842997

321

43.60

ISE

10:07:39

1843650

130

43.60

ISE

10:07:39

1843648

155

43.59

ISE

10:09:11

1845524

68

43.59

ISE

10:09:11

1845522

74

43.58

ISE

10:09:26

1845802

449

43.57

ISE

10:09:52

1846224

127

43.54

ISE

10:10:28

1846906

401

43.53

ISE

10:10:34

1847025

98

43.54

ISE

10:12:01

1848750

60

43.54

ISE

10:12:05

1848852

47

43.54

ISE

10:12:19

1849081

127

43.54

ISE

10:12:19

1849079

127

43.54

ISE

10:12:19

1849077

192

43.54

ISE

10:12:19

1849075

64

43.52

ISE

10:13:46

1850719

120

43.53

ISE

10:14:35

1851548

10

43.53

ISE

10:14:35

1851531

68

43.53

ISE

10:14:35

1851529

473

43.52

ISE

10:14:41

1851669

432

43.51

ISE

10:14:43

1851766

127

43.51

ISE

10:16:23

1853551

127

43.51

ISE

10:16:23

1853549

41

43.51

ISE

10:16:23

1853553

127

43.50

ISE

10:16:23

1853545

127

43.51

ISE

10:16:23

1853547

10

43.50

ISE

10:16:23

1853540

137

43.46

ISE

10:17:02

1854124

127

43.46

ISE

10:17:02

1854122

127

43.46

ISE

10:17:02

1854120

73

43.49

ISE

10:18:59

1856069

333

43.49

ISE

10:18:59

1856067

123

43.49

ISE

10:20:12

1857548

150

43.49

ISE

10:20:12

1857543

60

43.49

ISE

10:20:16

1857723

127

43.49

ISE

10:20:16

1857721

150

43.49

ISE

10:20:16

1857719

325

43.49

ISE

10:21:01

1858654

80

43.49

ISE

10:21:01

1858652

127

43.47

ISE

10:21:24

1859033

150

43.47

ISE

10:21:24

1859031

418

43.43

ISE

10:22:39

1860399

150

43.43

ISE

10:23:29

1861152

122

43.43

ISE

10:23:29

1861150

72

43.43

ISE

10:23:29

1861148

450

43.41

ISE

10:24:26

1862082

133

43.44

ISE

10:26:01

1863775

127

43.44

ISE

10:26:01

1863773

127

43.44

ISE

10:26:01

1863771

150

43.44

ISE

10:26:01

1863769

60

43.40

ISE

10:26:44

1864495

150

43.40

ISE

10:26:44

1864493

133

43.40

ISE

10:26:44

1864491

127

43.40

ISE

10:26:44

1864489

150

43.40

ISE

10:27:28

1865208

146

43.39

ISE

10:28:39

1866719

150

43.39

ISE

10:28:39

1866717

12

43.44

ISE

10:29:59

1868201

57

43.43

ISE

10:30:24

1868770

127

43.43

ISE

10:30:24

1868768

127

43.43

ISE

10:30:24

1868766

150

43.43

ISE

10:30:24

1868764

456

43.43

ISE

10:30:24

1868760

2

43.43

ISE

10:30:24

1868756

57

43.39

ISE

10:31:32

1870277

127

43.39

ISE

10:31:32

1870275

127

43.39

ISE

10:31:32

1870273

150

43.39

ISE

10:31:32

1870271

150

43.36

ISE

10:32:36

1871411

15

43.36

ISE

10:32:36

1871413

28

43.34

ISE

10:33:00

1871910

244

43.34

ISE

10:33:02

1871949

118

43.34

ISE

10:33:02

1871947

153

43.36

ISE

10:34:11

1872927

267

43.36

ISE

10:34:11

1872925

150

43.38

ISE

10:36:06

1875309

10

43.38

ISE

10:36:06

1875306

2

43.38

ISE

10:36:06

1875304

150

43.39

ISE

10:36:18

1875493

19

43.39

ISE

10:36:18

1875487

11

43.39

ISE

10:36:18

1875484

103

43.42

ISE

10:36:56

1876181

109

43.42

ISE

10:36:57

1876192

150

43.42

ISE

10:36:57

1876194

9

43.42

ISE

10:36:57

1876183

66

43.42

ISE

10:37:04

1876360

127

43.42

ISE

10:37:05

1876382

150

43.42

ISE

10:37:05

1876380

64

43.42

ISE

10:37:05

1876384

52

43.42

ISE

10:37:05

1876386

64

43.40

ISE

10:37:07

1876434

350

43.40

ISE

10:37:07

1876432

117

43.44

ISE

10:39:26

1880396

127

43.43

ISE

10:39:26

1880394

127

43.43

ISE

10:39:26

1880392

150

43.43

ISE

10:39:26

1880390

150

43.44

ISE

10:39:26

1880385

150

43.44

ISE

10:39:26

1880383

164

43.44

ISE

10:39:26

1880381

422

43.42

ISE

10:40:41

1881871

52

43.41

ISE

10:41:35

1882938

127

43.41

ISE

10:41:35

1882936

140

43.41

ISE

10:41:35

1882934

73

43.41

ISE

10:41:35

1882932

443

43.41

ISE

10:42:33

1884087

470

43.40

ISE

10:45:23

1886816

416

43.39

ISE

10:45:26

1886948

367

43.39

ISE

10:45:26

1886942

42

43.39

ISE

10:45:26

1886940

24

43.39

ISE

10:45:26

1886937

21

43.39

ISE

10:45:26

1886935

54

43.36

ISE

10:46:45

1888192

151

43.36

ISE

10:46:45

1888186

35

43.36

ISE

10:46:45

1888184

19

43.36

ISE

10:46:46

1888206

126

43.36

ISE

10:46:46

1888204

127

43.36

ISE

10:46:46

1888202

139

43.36

ISE

10:46:46

1888200

127

43.39

ISE

10:48:52

1890867

126

43.39

ISE

10:48:52

1890865

43

43.39

ISE

10:48:52

1890869

201

43.39

ISE

10:48:52

1890858

245

43.39

ISE

10:48:52

1890856

1,543

43.40

ISE

10:50:55

1892783

63

43.40

ISE

10:50:55

1892781

145

43.40

ISE

10:50:55

1892779

40

43.41

ISE

10:52:55

1894986

150

43.41

ISE

10:52:55

1894984

410

43.41

ISE

10:52:55

1894982

215

43.41

ISE

10:52:55

1894980

150

43.41

ISE

10:52:56

1894990

65

43.42

ISE

10:53:05

1895163

150

43.42

ISE

10:53:05

1895161

6

43.42

ISE

10:53:05

1895159

145

43.42

ISE

10:53:06

1895176

126

43.42

ISE

10:53:06

1895178

77

43.42

ISE

10:53:06

1895182

127

43.42

ISE

10:53:06

1895180

416

43.41

ISE

10:53:16

1895357

70

43.37

ISE

10:53:58

1895942

85

43.37

ISE

10:54:01

1895988

126

43.38

ISE

10:54:26

1896375

127

43.38

ISE

10:54:26

1896373

150

43.38

ISE

10:54:26

1896371

12

43.38

ISE

10:54:38

1896621

127

43.38

ISE

10:54:38

1896619

127

43.38

ISE

10:54:38

1896617

127

43.38

ISE

10:54:38

1896615

2

43.38

ISE

10:54:38

1896613

78

43.38

ISE

10:54:38

1896611

119

43.38

ISE

10:55:03

1897227

150

43.38

ISE

10:55:03

1897225

127

43.38

ISE

10:55:03

1897229

43

43.38

ISE

10:55:03

1897231

3

43.38

ISE

10:55:08

1897390

9

43.38

ISE

10:55:08

1897388

150

43.37

ISE

10:55:34

1897842

126

43.37

ISE

10:55:34

1897840

127

43.37

ISE

10:55:34

1897838

431

43.37

ISE

10:55:34

1897836

83

43.34

ISE

10:55:56

1898295

126

43.34

ISE

10:55:56

1898293

127

43.34

ISE

10:55:56

1898291

127

43.34

ISE

10:55:56

1898289

127

43.33

ISE

10:55:56

1898287

364

43.30

ISE

10:56:34

1899041

7

43.28

ISE

10:57:06

1900069

108

43.28

ISE

10:57:06

1900071

127

43.28

ISE

10:57:06

1900073

213

43.28

ISE

10:57:06

1900075

2

43.28

ISE

10:58:09

1901519

15

43.28

ISE

10:58:09

1901517

38

43.28

ISE

10:58:09

1901515

68

43.29

ISE

10:58:10

1901562

261

43.29

ISE

10:58:10

1901560

59

43.29

ISE

10:58:16

1901627

237

43.29

ISE

10:58:17

1901668

61

43.29

ISE

10:58:17

1901666

150

43.29

ISE

10:58:17

1901664

14

43.29

ISE

10:58:17

1901662

382

43.29

ISE

10:58:17

1901660

150

43.28

ISE

10:58:59

1902321

150

43.28

ISE

10:58:59

1902319

150

43.28

ISE

10:58:59

1902317

4

43.28

ISE

10:59:14

1902546

65

43.28

ISE

10:59:14

1902544

159

43.28

ISE

10:59:14

1902542

74

43.28

ISE

10:59:14

1902540

2

43.28

ISE

10:59:14

1902538

150

43.28

ISE

10:59:20

1902607

3

43.28

ISE

10:59:36

1902919

98

43.28

ISE

11:00:01

1903250

103

43.29

ISE

11:00:08

1903339

127

43.29

ISE

11:00:08

1903337

126

43.29

ISE

11:00:08

1903335

127

43.29

ISE

11:00:08

1903333

150

43.29

ISE

11:00:08

1903331

127

43.28

ISE

11:00:08

1903325

105

43.28

ISE

11:00:08

1903329

150

43.28

ISE

11:00:08

1903327

52

43.28

ISE

11:00:08

1903319

389

43.28

ISE

11:00:08

1903317

126

43.25

ISE

11:02:05

1904515

150

43.25

ISE

11:02:05

1904513

410

43.24

ISE

11:02:09

1904595

91

43.22

ISE

11:02:27

1904731

390

43.22

ISE

11:02:53

1905081

65

43.25

ISE

11:05:01

1906677

211

43.25

ISE

11:05:47

1907121

150

43.24

ISE

11:05:47

1907107

126

43.25

ISE

11:05:47

1907113

127

43.25

ISE

11:05:47

1907111

127

43.25

ISE

11:05:47

1907109

127

43.25

ISE

11:05:47

1907115

66

43.25

ISE

11:05:47

1907119

150

43.25

ISE

11:05:47

1907117

160

43.26

ISE

11:05:47

1907101

450

43.26

ISE

11:05:47

1907099

127

43.21

ISE

11:06:30

1907682

150

43.21

ISE

11:06:30

1907680

121

43.21

ISE

11:08:03

1908652

150

43.21

ISE

11:08:03

1908650

126

43.21

ISE

11:08:03

1908648

471

43.21

ISE

11:08:03

1908634

672

43.18

ISE

11:09:24

1909771

127

43.17

ISE

11:09:24

1909769

150

43.17

ISE

11:09:24

1909767

150

43.15

ISE

11:11:03

1910966

150

43.15

ISE

11:11:03

1910964

128

43.14

ISE

11:11:18

1911090

150

43.14

ISE

11:11:18

1911088

72

43.12

ISE

11:12:19

1911784

150

43.12

ISE

11:12:19

1911782

119

43.12

ISE

11:12:19

1911780

122

43.12

ISE

11:12:19

1911778

420

43.11

ISE

11:13:19

1912311

142

43.05

ISE

11:13:38

1912539

145

43.05

ISE

11:14:14

1912808

194

43.05

ISE

11:14:15

1912814

150

43.05

ISE

11:15:44

1913671

204

43.06

ISE

11:15:44

1913669

122

43.06

ISE

11:15:44

1913667

150

43.06

ISE

11:15:44

1913665

150

43.04

ISE

11:16:31

1914317

128

43.04

ISE

11:16:31

1914320

197

43.05

ISE

11:17:05

1914583

10

43.04

ISE

11:17:05

1914581

23

43.04

ISE

11:17:14

1914666

67

43.04

ISE

11:17:14

1914664

110

43.04

ISE

11:17:29

1914818

150

43.04

ISE

11:18:00

1915237

128

43.04

ISE

11:18:00

1915235

108

43.06

ISE

11:19:06

1915967

131

43.06

ISE

11:19:06

1915965

150

43.06

ISE

11:19:06

1915963

11

43.11

ISE

11:20:07

1916557

150

43.11

ISE

11:20:29

1916797

116

43.11

ISE

11:20:29

1916795

116

43.13

ISE

11:20:46

1916988

150

43.13

ISE

11:20:46

1916986

128

43.13

ISE

11:20:46

1916990

35

43.13

ISE

11:20:46

1916992

97

43.12

ISE

11:20:47

1917018

128

43.12

ISE

11:20:47

1917016

127

43.12

ISE

11:20:47

1917014

131

43.12

ISE

11:20:47

1917012

150

43.12

ISE

11:20:47

1917010

92

43.12

ISE

11:21:55

1917805

150

43.15

ISE

11:23:01

1918532

118

43.15

ISE

11:23:01

1918530

36

43.15

ISE

11:23:01

1918528

430

43.15

ISE

11:23:01

1918526

14

43.15

ISE

11:23:01

1918523

150

43.15

ISE

11:23:06

1918578

41

43.19

ISE

11:23:36

1918937

350

43.18

ISE

11:23:44

1919024

115

43.18

ISE

11:23:44

1919022

123

43.21

ISE

11:24:07

1919303

123

43.21

ISE

11:24:07

1919301

127

43.24

ISE

11:24:49

1919653

11

43.24

ISE

11:24:51

1919665

119

43.24

ISE

11:24:55

1919700

69

43.24

ISE

11:24:55

1919698

131

43.23

ISE

11:25:12

1919880

150

43.23

ISE

11:25:12

1919878

8

43.23

ISE

11:25:12

1919884

128

43.23

ISE

11:25:12

1919882

290

43.23

ISE

11:25:12

1919875

153

43.23

ISE

11:25:12

1919873

113

43.15

ISE

11:26:24

1920465

277

43.15

ISE

11:26:24

1920463

60

43.12

ISE

11:26:59

1920851

123

43.12

ISE

11:26:59

1920849

131

43.12

ISE

11:26:59

1920847

128

43.12

ISE

11:26:59

1920845

39

43.14

ISE

11:27:53

1921303

406

43.14

ISE

11:27:53

1921301

150

43.15

ISE

11:29:09

1921977

111

43.15

ISE

11:29:09

1921975

13

43.15

ISE

11:29:10

1921992

115

43.15

ISE

11:29:17

1922067

112

43.15

ISE

11:29:46

1922358

150

43.16

ISE

11:30:22

1922771

127

43.16

ISE

11:30:22

1922773

128

43.16

ISE

11:30:22

1922775

113

43.17

ISE

11:30:40

1922923

283

43.17

ISE

11:30:40

1922919

150

43.17

ISE

11:30:40

1922917

939

43.19

ISE

11:31:51

1923537

421

43.18

ISE

11:31:51

1923535

58

43.20

ISE

11:34:03

1924653

128

43.20

ISE

11:34:03

1924651

127

43.20

ISE

11:34:03

1924649

131

43.20

ISE

11:34:03

1924647

394

43.20

ISE

11:34:03

1924645

131

43.18

ISE

11:34:59

1925292

150

43.18

ISE

11:34:59

1925294

60

43.18

ISE

11:34:59

1925296

36

43.18

ISE

11:34:59

1925298

11

43.18

ISE

11:34:59

1925290

57

43.18

ISE

11:34:59

1925288

3

43.18

ISE

11:36:50

1926292

131

43.18

ISE

11:36:54

1926315

128

43.18

ISE

11:36:54

1926313

150

43.18

ISE

11:36:54

1926311

57

43.18

ISE

11:36:55

1926326

128

43.18

ISE

11:36:55

1926324

127

43.18

ISE

11:36:55

1926322

131

43.18

ISE

11:36:55

1926320

150

43.20

ISE

11:38:18

1927185

131

43.20

ISE

11:38:18

1927183

411

43.20

ISE

11:38:59

1927529

773

43.25

ISE

11:41:48

1929337

150

43.25

ISE

11:41:48

1929335

61

43.26

ISE

11:42:13

1929572

239

43.26

ISE

11:42:40

1929835

150

43.26

ISE

11:42:40

1929833

494

43.26

ISE

11:43:18

1930174

470

43.26

ISE

11:43:18

1930172

218

43.25

ISE

11:43:27

1930293

223

43.25

ISE

11:43:27

1930291

1

43.22

ISE

11:44:38

1931006

437

43.22

ISE

11:44:38

1931003

3

43.26

ISE

11:45:49

1931683

150

43.25

ISE

11:45:53

1931731

103

43.25

ISE

11:45:53

1931733

130

43.25

ISE

11:45:53

1931729

127

43.25

ISE

11:45:53

1931727

131

43.25

ISE

11:45:53

1931725

361

43.25

ISE

11:45:53

1931723

116

43.25

ISE

11:45:53

1931721

150

43.26

ISE

11:48:25

1932894

2

43.26

ISE

11:48:25

1932892

130

43.26

ISE

11:48:25

1932890

131

43.26

ISE

11:48:25

1932888

162

43.26

ISE

11:48:39

1932990

130

43.26

ISE

11:48:39

1932988

150

43.26

ISE

11:48:39

1932986

127

43.26

ISE

11:48:49

1933091

71

43.26

ISE

11:48:49

1933089

444

43.25

ISE

11:49:17

1933353

107

43.27

ISE

11:49:59

1933737

36

43.27

ISE

11:49:59

1933735

129

43.28

ISE

11:51:24

1934603

130

43.28

ISE

11:51:24

1934601

131

43.28

ISE

11:51:24

1934599

150

43.28

ISE

11:51:24

1934597

44

43.27

ISE

11:51:24

1934562

423

43.27

ISE

11:51:24

1934564

71

43.29

ISE

11:52:34

1935149

131

43.29

ISE

11:52:34

1935147

131

43.29

ISE

11:52:34

1935145

130

43.29

ISE

11:52:34

1935143

130

43.29

ISE

11:52:34

1935141

16

43.29

ISE

11:52:34

1935139

98

43.29

ISE

11:52:34

1935137

59

43.30

ISE

11:53:49

1935767

54

43.30

ISE

11:53:51

1935774

60

43.30

ISE

11:53:52

1935786

150

43.30

ISE

11:53:52

1935784

185

43.30

ISE

11:53:52

1935782

255

43.30

ISE

11:54:07

1935897

461

43.29

ISE

11:54:48

1936487

18

43.30

ISE

11:54:48

1936485

150

43.29

ISE

11:54:48

1936483

278

43.29

ISE

11:54:48

1936481

121

43.27

ISE

11:57:12

1937835

86

43.27

ISE

11:57:12

1937833

130

43.26

ISE

11:57:12

1937831

60

43.26

ISE

11:57:12

1937829

115

43.26

ISE

11:57:12

1937820

342

43.26

ISE

11:57:12

1937818

124

43.29

ISE

11:58:56

1938836

150

43.29

ISE

11:58:56

1938840

60

43.29

ISE

11:58:56

1938838

150

43.30

ISE

11:59:14

1938990

281

43.30

ISE

11:59:45

1939386

49

43.30

ISE

11:59:45

1939384

70

43.30

ISE

11:59:45

1939382

52

43.30

ISE

11:59:45

1939380

350

43.30

ISE

11:59:45

1939342

150

43.26

ISE

11:59:57

1939566

130

43.26

ISE

11:59:57

1939568

127

43.26

ISE

11:59:57

1939570

130

43.32

ISE

12:02:02

1940956

150

43.32

ISE

12:02:02

1940954

150

43.31

ISE

12:02:02

1940952

127

43.32

ISE

12:02:02

1940958

127

43.32

ISE

12:02:02

1940960

36

43.32

ISE

12:02:02

1940962

344

43.31

ISE

12:02:02

1940948

127

43.31

ISE

12:02:02

1940946

10

43.31

ISE

12:02:02

1940944

108

43.32

ISE

12:02:02

1940938

150

43.29

ISE

12:03:08

1941777

53

43.29

ISE

12:03:11

1941801

130

43.29

ISE

12:03:11

1941799

118

43.29

ISE

12:03:11

1941797

130

43.29

ISE

12:03:11

1941795

398

43.28

ISE

12:03:11

1941793

150

43.29

ISE

12:03:11

1941788

127

43.24

ISE

12:05:49

1943108

42

43.24

ISE

12:05:49

1943110

127

43.24

ISE

12:05:49

1943106

130

43.24

ISE

12:05:49

1943104

230

43.24

ISE

12:06:09

1943279

130

43.24

ISE

12:06:09

1943277

127

43.24

ISE

12:06:09

1943275

67

43.24

ISE

12:06:09

1943273

130

43.24

ISE

12:07:46

1944129

127

43.24

ISE

12:07:46

1944127

130

43.24

ISE

12:07:46

1944125

441

43.24

ISE

12:07:46

1944123

423

43.25

ISE

12:07:46

1944108

130

43.26

ISE

12:09:53

1945288

130

43.26

ISE

12:09:53

1945284

127

43.26

ISE

12:09:53

1945286

64

43.26

ISE

12:09:53

1945290

233

43.26

ISE

12:09:53

1945292

127

43.26

ISE

12:09:53

1945282

4

43.26

ISE

12:09:53

1945280

130

43.25

ISE

12:10:36

1945712

130

43.25

ISE

12:10:36

1945710

570

43.27

ISE

12:11:43

1946316

390

43.26

ISE

12:11:43

1946290

76

43.25

ISE

12:13:43

1947283

130

43.24

ISE

12:13:43

1947279

127

43.24

ISE

12:13:43

1947277

130

43.24

ISE

12:13:43

1947275

127

43.24

ISE

12:13:43

1947273

2

43.25

ISE

12:13:43

1947281

415

43.24

ISE

12:13:49

1947309

59

43.24

ISE

12:13:49

1947311

130

43.24

ISE

12:15:09

1948131

78

43.24

ISE

12:15:09

1948129

130

43.24

ISE

12:15:09

1948135

127

43.24

ISE

12:15:09

1948133

325

43.26

ISE

12:18:30

1949832

203

43.26

ISE

12:18:30

1949830

466

43.26

ISE

12:18:31

1949840

127

43.25

ISE

12:18:31

1949838

130

43.25

ISE

12:18:31

1949836

127

43.25

ISE

12:18:31

1949834

360

43.28

ISE

12:20:42

1951098

52

43.28

ISE

12:20:42

1951096

72

43.28

ISE

12:20:43

1951106

130

43.28

ISE

12:20:43

1951104

60

43.28

ISE

12:20:43

1951102

51

43.28

ISE

12:20:59

1951333

130

43.28

ISE

12:20:59

1951335

127

43.28

ISE

12:20:59

1951337

130

43.28

ISE

12:20:59

1951339

6

43.28

ISE

12:20:59

1951341

78

43.30

ISE

12:24:27

1953357

16

43.30

ISE

12:24:59

1953612

13

43.30

ISE

12:25:36

1953973

127

43.30

ISE

12:25:36

1953970

130

43.30

ISE

12:25:36

1953968

105

43.30

ISE

12:25:36

1953966

304

43.30

ISE

12:25:36

1953964

736

43.30

ISE

12:25:36

1953962

2

43.30

ISE

12:25:36

1953960

130

43.30

ISE

12:25:37

1953979

150

43.30

ISE

12:25:37

1953977

99

43.30

ISE

12:25:38

1953989

94

43.30

ISE

12:25:38

1953991

130

43.30

ISE

12:25:38

1953993

38

43.32

ISE

12:27:09

1954761

127

43.32

ISE

12:27:09

1954759

130

43.32

ISE

12:27:09

1954757

130

43.32

ISE

12:27:09

1954755

267

43.32

ISE

12:27:09

1954753

27

43.32

ISE

12:27:09

1954751

84

43.33

ISE

12:28:20

1955387

127

43.33

ISE

12:28:20

1955384

118

43.33

ISE

12:28:22

1955413

130

43.39

ISE

12:31:03

1957100

107

43.39

ISE

12:31:03

1957098

16

43.39

ISE

12:31:03

1957096

443

43.39

ISE

12:31:03

1957094

130

43.39

ISE

12:31:04

1957137

150

43.39

ISE

12:31:04

1957135

127

43.39

ISE

12:31:04

1957139

42

43.39

ISE

12:31:04

1957141

121

43.37

ISE

12:31:52

1957708

122

43.37

ISE

12:31:52

1957706

135

43.37

ISE

12:31:59

1957769

18

43.37

ISE

12:31:59

1957767

81

43.37

ISE

12:31:59

1957765

38

43.37

ISE

12:31:59

1957763

4

43.37

ISE

12:32:59

1958290

56

43.37

ISE

12:32:59

1958288

64

43.37

ISE

12:32:59

1958286

60

43.37

ISE

12:32:59

1958284

75

43.37

ISE

12:32:59

1958282

119

43.36

ISE

12:33:47

1958682

150

43.37

ISE

12:35:36

1959682

165

43.37

ISE

12:35:36

1959684

44

43.37

ISE

12:35:37

1959697

133

43.37

ISE

12:35:37

1959695

130

43.37

ISE

12:35:37

1959693

85

43.37

ISE

12:35:37

1959691

132

43.37

ISE

12:35:43

1959765

130

43.37

ISE

12:35:43

1959763

94

43.37

ISE

12:35:59

1959880

50

43.37

ISE

12:35:59

1959878

62

43.37

ISE

12:35:59

1959876

133

43.37

ISE

12:36:49

1960282

67

43.37

ISE

12:36:49

1960280

38

43.37

ISE

12:36:49

1960278

113

43.37

ISE

12:36:49

1960276

133

43.36

ISE

12:36:51

1960303

130

43.36

ISE

12:36:51

1960305

133

43.36

ISE

12:36:51

1960307

79

43.39

ISE

12:38:52

1961306

85

43.39

ISE

12:38:52

1961304

4

43.39

ISE

12:38:52

1961302

11

43.40

ISE

12:39:21

1961606

150

43.40

ISE

12:39:21

1961604

133

43.40

ISE

12:39:21

1961602

130

43.40

ISE

12:39:21

1961600

133

43.40

ISE

12:39:21

1961598

150

43.37

ISE

12:39:38

1961775

121

43.37

ISE

12:39:38

1961773

130

43.37

ISE

12:39:38

1961771

150

43.38

ISE

12:40:48

1962451

141

43.38

ISE

12:40:48

1962449

141

43.38

ISE

12:40:48

1962447

358

43.36

ISE

12:42:01

1963157

90

43.36

ISE

12:42:01

1963155

91

43.36

ISE

12:43:01

1963718

298

43.36

ISE

12:43:01

1963716

112

43.43

ISE

12:44:29

1964592

38

43.43

ISE

12:44:29

1964590

85

43.43

ISE

12:44:29

1964588

150

43.43

ISE

12:44:29

1964586

150

43.45

ISE

12:45:09

1964934

104

43.45

ISE

12:45:21

1965086

176

43.45

ISE

12:45:21

1965084

150

43.45

ISE

12:45:21

1965082

202

43.43

ISE

12:46:01

1965457

83

43.43

ISE

12:46:01

1965461

118

43.43

ISE

12:46:01

1965459

60

43.45

ISE

12:47:17

1966210

150

43.45

ISE

12:47:17

1966208

38

43.44

ISE

12:48:03

1966579

38

43.44

ISE

12:48:03

1966577

60

43.44

ISE

12:48:03

1966572

60

43.44

ISE

12:48:03

1966570

12

43.45

ISE

12:49:29

1967397

172

43.45

ISE

12:49:29

1967395

150

43.45

ISE

12:49:29

1967393

38

43.45

ISE

12:49:29

1967391

38

43.45

ISE

12:49:29

1967389

60

43.45

ISE

12:49:29

1967387

150

43.45

ISE

12:49:50

1967630

60

43.45

ISE

12:49:50

1967632

79

43.44

ISE

12:49:55

1967714

60

43.44

ISE

12:49:55

1967712

120

43.44

ISE

12:49:55

1967710

38

43.44

ISE

12:49:55

1967716

102

43.44

ISE

12:49:55

1967718

32

43.43

ISE

12:49:55

1967708

150

43.41

ISE

12:51:29

1968669

38

43.41

ISE

12:51:29

1968667

67

43.41

ISE

12:51:39

1968731

67

43.41

ISE

12:51:39

1968729

10

43.41

ISE

12:51:39

1968727

176

43.41

ISE

12:52:02

1968876

150

43.41

ISE

12:52:02

1968874

98

43.42

ISE

12:52:43

1969196

132

43.43

ISE

12:54:18

1970021

133

43.43

ISE

12:54:18

1970019

45

43.43

ISE

12:54:18

1970017

101

43.43

ISE

12:54:18

1970015

38

43.43

ISE

12:54:18

1970010

133

43.43

ISE

12:54:18

1970012

60

43.43

ISE

12:54:18

1970008

128

43.43

ISE

12:54:18

1970006

150

43.43

ISE

12:54:18

1970004

55

43.42

ISE

12:55:29

1970607

150

43.42

ISE

12:55:29

1970605

127

43.42

ISE

12:55:29

1970603

60

43.42

ISE

12:55:29

1970601

38

43.42

ISE

12:55:29

1970599

70

43.43

ISE

12:56:35

1971257

136

43.42

ISE

12:57:23

1971603

60

43.43

ISE

12:57:28

1971641

104

43.43

ISE

12:57:28

1971639

38

43.43

ISE

12:57:28

1971637

91

43.43

ISE

12:57:28

1971635

109

43.43

ISE

12:57:31

1971693

126

43.43

ISE

12:57:31

1971691

150

43.43

ISE

12:57:31

1971689

46

43.43

ISE

12:58:49

1972412

127

43.43

ISE

12:58:49

1972410

128

43.43

ISE

12:58:49

1972408

36

43.43

ISE

12:58:49

1972406

71

43.42

ISE

12:58:49

1972404

4

43.42

ISE

12:58:49

1972402

61

43.42

ISE

12:58:49

1972400

37

43.43

ISE

12:59:50

1973068

114

43.43

ISE

13:00:09

1973342

92

43.43

ISE

13:00:09

1973336

127

43.43

ISE

13:00:09

1973338

60

43.43

ISE

13:00:09

1973340

38

43.43

ISE

13:00:09

1973334

38

43.43

ISE

13:00:09

1973332

389

43.41

ISE

13:00:47

1973700

50

43.43

ISE

13:01:25

1974118

38

43.43

ISE

13:01:26

1974120

386

43.43

ISE

13:02:09

1974495

16

43.41

ISE

13:02:57

1975038

142

43.41

ISE

13:02:57

1975036

142

43.41

ISE

13:02:57

1975034

95

43.41

ISE

13:02:57

1975032

142

43.42

ISE

13:03:24

1975332

150

43.42

ISE

13:03:24

1975330

91

43.42

ISE

13:04:24

1975903

306

43.42

ISE

13:04:24

1975901

22

43.41

ISE

13:04:39

1976216

142

43.41

ISE

13:04:39

1976214

150

43.41

ISE

13:04:39

1976210

124

43.41

ISE

13:04:39

1976212

14

43.40

ISE

13:05:39

1977040

431

43.40

ISE

13:05:39

1977038

3

43.40

ISE

13:06:51

1977692

124

43.40

ISE

13:06:51

1977690

142

43.40

ISE

13:06:51

1977688

150

43.40

ISE

13:06:51

1977686

61

43.39

ISE

13:07:26

1978072

109

43.40

ISE

13:07:44

1978229

124

43.43

ISE

13:08:59

1978935

124

43.43

ISE

13:08:59

1978933

142

43.43

ISE

13:08:59

1978937

76

43.43

ISE

13:08:59

1978939

465

43.43

ISE

13:08:59

1978930

98

43.48

ISE

13:10:39

1979897

124

43.48

ISE

13:10:39

1979895

60

43.48

ISE

13:10:39

1979893

68

43.48

ISE

13:10:39

1979891

142

43.48

ISE

13:10:49

1979989

124

43.48

ISE

13:10:49

1979987

67

43.48

ISE

13:10:49

1979985

60

43.48

ISE

13:10:49

1979983

10

43.47

ISE

13:11:23

1980345

124

43.47

ISE

13:11:23

1980343

127

43.47

ISE

13:11:23

1980341

124

43.47

ISE

13:11:23

1980339

150

43.45

ISE

13:12:25

1980818

150

43.45

ISE

13:12:25

1980816

150

43.44

ISE

13:12:39

1980993

123

43.46

ISE

13:14:05

1981951

133

43.46

ISE

13:14:05

1981949

124

43.46

ISE

13:14:05

1981947

133

43.46

ISE

13:14:05

1981945

150

43.46

ISE

13:14:05

1981943

16

43.45

ISE

13:14:22

1982142

124

43.45

ISE

13:14:22

1982140

133

43.45

ISE

13:14:22

1982138

133

43.45

ISE

13:14:22

1982136

150

43.45

ISE

13:15:12

1982668

38

43.45

ISE

13:15:12

1982666

75

43.45

ISE

13:15:12

1982664

74

43.45

ISE

13:15:12

1982662

69

43.45

ISE

13:15:12

1982660

221

43.46

ISE

13:15:22

1982798

101

43.47

ISE

13:15:54

1983061

133

43.47

ISE

13:15:54

1983059

150

43.47

ISE

13:15:54

1983057

150

43.46

ISE

13:17:24

1983856

133

43.46

ISE

13:17:24

1983854

124

43.46

ISE

13:17:24

1983852

45

43.46

ISE

13:17:24

1983850

125

43.47

ISE

13:18:31

1984578

124

43.47

ISE

13:18:31

1984576

150

43.47

ISE

13:18:31

1984574

22

43.48

ISE

13:20:09

1985926

126

43.48

ISE

13:20:09

1985928

28

43.48

ISE

13:20:09

1985930

126

43.48

ISE

13:20:09

1985932

104

43.48

ISE

13:20:09

1985924

126

43.48

ISE

13:20:09

1985922

126

43.48

ISE

13:20:09

1985920

33

43.48

ISE

13:20:09

1985918

432

43.47

ISE

13:21:02

1986524

64

43.47

ISE

13:21:26

1986808

126

43.47

ISE

13:21:26

1986806

126

43.47

ISE

13:21:26

1986804

126

43.47

ISE

13:21:26

1986802

20

43.47

ISE

13:21:26

1986800

150

43.46

ISE

13:23:10

1987998

120

43.46

ISE

13:23:10

1987996

118

43.46

ISE

13:23:21

1988131

83

43.47

ISE

13:23:29

1988225

38

43.47

ISE

13:23:29

1988218

2

43.47

ISE

13:23:29

1988213

60

43.47

ISE

13:23:38

1988284

150

43.47

ISE

13:23:38

1988282

126

43.47

ISE

13:23:38

1988286

110

43.47

ISE

13:23:38

1988288

126

43.47

ISE

13:25:20

1989390

126

43.47

ISE

13:25:20

1989388

63

43.47

ISE

13:25:20

1989386

126

43.47

ISE

13:25:29

1989485

126

43.47

ISE

13:25:29

1989483

126

43.47

ISE

13:25:29

1989481

56

43.47

ISE

13:26:29

1990478

50

43.47

ISE

13:26:29

1990476

45

43.46

ISE

13:27:25

1991308

126

43.46

ISE

13:27:25

1991301

51

43.46

ISE

13:27:26

1991310

126

43.46

ISE

13:27:29

1991358

126

43.46

ISE

13:27:29

1991360

105

43.46

ISE

13:28:18

1992100

150

43.46

ISE

13:29:31

1993253

150

43.46

ISE

13:29:31

1993251

87

43.46

ISE

13:29:32

1993295

38

43.46

ISE

13:29:32

1993292

150

43.46

ISE

13:29:32

1993287

22

43.47

ISE

13:30:36

1995065

440

43.47

ISE

13:30:36

1995067

98

43.47

ISE

13:30:37

1995085

289

43.46

ISE

13:30:40

1995212

131

43.46

ISE

13:30:40

1995210

74

43.44

ISE

13:31:22

1996025

126

43.44

ISE

13:32:24

1997075

126

43.44

ISE

13:32:24

1997073

126

43.44

ISE

13:32:24

1997071

44

43.44

ISE

13:32:24

1997069

126

43.44

ISE

13:32:24

1997062

126

43.44

ISE

13:32:24

1997060

126

43.44

ISE

13:32:24

1997064

82

43.44

ISE

13:32:24

1997066

383

43.45

ISE

13:32:24

1997051

442

43.45

ISE

13:32:24

1997053

126

43.42

ISE

13:32:50

1997572

126

43.42

ISE

13:32:50

1997570

34

43.42

ISE

13:32:50

1997568

118

43.42

ISE

13:32:50

1997574

17

43.43

ISE

13:33:42

1998250

126

43.43

ISE

13:33:42

1998252

126

43.43

ISE

13:33:42

1998254

126

43.43

ISE

13:33:42

1998256

150

43.43

ISE

13:33:42

1998258

105

43.43

ISE

13:33:42

1998262

76

43.43

ISE

13:33:42

1998260

3

43.43

ISE

13:33:42

1998248

27

43.43

ISE

13:34:46

1999158

126

43.43

ISE

13:34:46

1999156

126

43.43

ISE

13:34:46

1999154

174

43.43

ISE

13:34:46

1999152

126

43.43

ISE

13:34:46

1999150

83

43.43

ISE

13:34:46

1999148

107

43.43

ISE

13:34:46

1999146

52

43.43

ISE

13:34:46

1999144

38

43.43

ISE

13:34:46

1999142

11

43.42

ISE

13:34:46

1999140

46

43.43

ISE

13:35:46

2000186

38

43.45

ISE

13:35:53

2000324

49

43.45

ISE

13:35:53

2000322

112

43.45

ISE

13:35:53

2000326

126

43.45

ISE

13:35:53

2000328

76

43.44

ISE

13:36:02

2000434

363

43.44

ISE

13:36:02

2000432

111

43.42

ISE

13:37:32

2001692

126

43.42

ISE

13:37:32

2001690

74

43.42

ISE

13:37:32

2001688

150

43.42

ISE

13:37:32

2001686

173

43.42

ISE

13:37:32

2001684

126

43.42

ISE

13:37:32

2001682

126

43.42

ISE

13:37:32

2001680

2

43.41

ISE

13:37:32

2001678

126

43.46

ISE

13:39:40

2003788

3

43.46

ISE

13:39:40

2003786

126

43.46

ISE

13:39:40

2003790

126

43.46

ISE

13:39:40

2003767

457

43.46

ISE

13:40:02

2004189

118

43.47

ISE

13:40:13

2004271

150

43.47

ISE

13:40:13

2004269

97

43.48

ISE

13:41:08

2004923

445

43.48

ISE

13:42:11

2005597

150

43.48

ISE

13:42:12

2005614

92

43.48

ISE

13:42:12

2005612

82

43.48

ISE

13:42:19

2005681

126

43.48

ISE

13:42:19

2005683

126

43.48

ISE

13:42:19

2005679

126

43.48

ISE

13:42:19

2005677

2

43.48

ISE

13:42:19

2005675

382

43.46

ISE

13:43:47

2006807

59

43.46

ISE

13:43:48

2006819

116

43.46

ISE

13:43:48

2006817

126

43.46

ISE

13:43:48

2006815

126

43.46

ISE

13:43:48

2006813

83

43.46

ISE

13:43:48

2006811

126

43.48

ISE

13:45:18

2008039

138

43.48

ISE

13:45:18

2008037

38

43.48

ISE

13:45:18

2008035

150

43.48

ISE

13:45:18

2008033

83

43.48

ISE

13:45:18

2008031

126

43.47

ISE

13:45:24

2008117

126

43.47

ISE

13:46:23

2008765

71

43.47

ISE

13:46:23

2008767

67

43.47

ISE

13:46:23

2008763

126

43.47

ISE

13:46:23

2008757

126

43.47

ISE

13:46:23

2008761

84

43.47

ISE

13:46:23

2008759

126

43.47

ISE

13:47:39

2009842

118

43.47

ISE

13:47:39

2009840

321

43.47

ISE

13:47:39

2009838

114

43.47

ISE

13:47:41

2009856

53

43.48

ISE

13:48:41

2010740

59

43.48

ISE

13:48:41

2010738

126

43.48

ISE

13:48:41

2010736

126

43.48

ISE

13:48:41

2010734

126

43.48

ISE

13:48:41

2010732

94

43.48

ISE

13:48:41

2010730

38

43.48

ISE

13:48:41

2010728

102

43.48

ISE

13:48:41

2010726

4

43.48

ISE

13:50:00

2011885

126

43.48

ISE

13:50:00

2011887

128

43.48

ISE

13:50:00

2011889

128

43.48

ISE

13:50:00

2011891

91

43.48

ISE

13:50:38

2012421

126

43.48

ISE

13:50:38

2012419

186

43.48

ISE

13:50:38

2012417

422

43.47

ISE

13:51:36

2013194

149

43.45

ISE

13:51:57

2013569

126

43.45

ISE

13:51:57

2013567

128

43.45

ISE

13:51:57

2013565

10

43.45

ISE

13:51:57

2013563

83

43.45

ISE

13:54:07

2015439

13

43.45

ISE

13:54:21

2015639

2

43.45

ISE

13:54:21

2015637

99

43.46

ISE

13:54:41

2015860

49

43.46

ISE

13:54:41

2015858

3

43.46

ISE

13:54:43

2015875

123

43.49

ISE

13:55:16

2016278

127

43.49

ISE

13:55:16

2016276

136

43.49

ISE

13:55:16

2016274

126

43.49

ISE

13:55:16

2016272

137

43.49

ISE

13:55:16

2016270

150

43.49

ISE

13:55:16

2016268

52

43.49

ISE

13:55:16

2016266

127

43.49

ISE

13:55:16

2016264

136

43.49

ISE

13:55:16

2016262

137

43.49

ISE

13:55:16

2016260

150

43.49

ISE

13:55:16

2016258

146

43.48

ISE

13:56:10

2017077

137

43.48

ISE

13:56:10

2017075

137

43.48

ISE

13:56:10

2017073

64

43.51

ISE

13:58:10

2018724

137

43.51

ISE

13:58:10

2018726

141

43.51

ISE

13:59:10

2019546

147

43.51

ISE

13:59:10

2019544

137

43.51

ISE

13:59:10

2019542

146

43.51

ISE

13:59:10

2019540

136

43.51

ISE

13:59:10

2019538

474

43.51

ISE

13:59:10

2019535

35

43.53

ISE

13:59:45

2020163

136

43.53

ISE

13:59:45

2020161

137

43.53

ISE

13:59:45

2020159

147

43.53

ISE

13:59:45

2020157

147

43.53

ISE

14:01:35

2022222

137

43.53

ISE

14:01:35

2022220

150

43.53

ISE

14:01:35

2022218

136

43.53

ISE

14:01:35

2022224

18

43.53

ISE

14:03:44

2024548

137

43.53

ISE

14:03:44

2024550

132

43.53

ISE

14:03:50

2024753

147

43.53

ISE

14:03:50

2024751

137

43.53

ISE

14:03:50

2024749

156

43.53

ISE

14:03:50

2024747

70

43.52

ISE

14:04:11

2025039

137

43.52

ISE

14:04:11

2025037

240

43.52

ISE

14:04:11

2025035

392

43.53

ISE

14:04:11

2025031

131

43.52

ISE

14:05:27

2026226

137

43.52

ISE

14:05:27

2026224

150

43.52

ISE

14:05:27

2026222

89

43.51

ISE

14:06:22

2026966

3

43.51

ISE

14:06:22

2026962

23

43.51

ISE

14:06:22

2026960

107

43.51

ISE

14:06:37

2027165

147

43.51

ISE

14:06:37

2027167

137

43.51

ISE

14:06:37

2027169

73

43.51

ISE

14:06:37

2027171

51

43.52

ISE

14:07:53

2028746

461

43.52

ISE

14:07:53

2028744

109

43.51

ISE

14:08:09

2028992

146

43.56

ISE

14:10:00

2030715

48

43.59

ISE

14:11:05

2031786

147

43.59

ISE

14:11:05

2031784

125

43.59

ISE

14:11:05

2031782

136

43.59

ISE

14:11:05

2031780

150

43.59

ISE

14:11:05

2031778

354

43.59

ISE

14:11:05

2031776

389

43.58

ISE

14:11:05

2031774

410

43.57

ISE

14:11:44

2032563

137

43.58

ISE

14:12:50

2033623

147

43.58

ISE

14:12:50

2033621

65

43.58

ISE

14:12:50

2033619

136

43.58

ISE

14:12:50

2033625

107

43.58

ISE

14:12:50

2033627

78

43.60

ISE

14:13:53

2034466

399

43.60

ISE

14:13:53

2034464

150

43.60

ISE

14:14:21

2035171

136

43.68

ISE

14:15:10

2036222

146

43.68

ISE

14:15:10

2036220

464

43.66

ISE

14:15:17

2036329

387

43.63

ISE

14:17:30

2038339

4

43.63

ISE

14:17:30

2038337

917

43.65

ISE

14:18:02

2038837

147

43.63

ISE

14:18:24

2039112

112

43.62

ISE

14:18:24

2039110

137

43.63

ISE

14:18:24

2039114

22

43.63

ISE

14:18:24

2039116

7

43.61

ISE

14:20:13

2041051

137

43.61

ISE

14:20:41

2041465

146

43.61

ISE

14:20:41

2041463

7

43.61

ISE

14:20:41

2041461

82

43.62

ISE

14:21:18

2042095

18

43.62

ISE

14:21:47

2042614

137

43.62

ISE

14:21:47

2042612

136

43.62

ISE

14:21:47

2042610

150

43.62

ISE

14:21:47

2042608

4

43.63

ISE

14:21:57

2042763

147

43.63

ISE

14:22:00

2042806

146

43.63

ISE

14:22:00

2042808

137

43.63

ISE

14:22:00

2042804

150

43.63

ISE

14:22:00

2042802

133

43.63

ISE

14:22:07

2042946

146

43.64

ISE

14:23:09

2043792

136

43.64

ISE

14:23:09

2043790

150

43.64

ISE

14:23:09

2043788

95

43.64

ISE

14:23:16

2043919

150

43.64

ISE

14:23:16

2043917

147

43.64

ISE

14:23:16

2043915

10

43.64

ISE

14:23:16

2043913

146

43.62

ISE

14:24:16

2044983

137

43.62

ISE

14:24:16

2044981

23

43.62

ISE

14:24:16

2044987

136

43.62

ISE

14:24:16

2044985

65

43.62

ISE

14:24:16

2044979

352

43.62

ISE

14:24:16

2044977

39

43.62

ISE

14:25:33

2046112

136

43.62

ISE

14:25:40

2046227

147

43.62

ISE

14:25:40

2046225

150

43.62

ISE

14:25:40

2046223

41

43.61

ISE

14:25:43

2046255

146

43.61

ISE

14:25:43

2046253

136

43.61

ISE

14:25:43

2046251

150

43.61

ISE

14:25:43

2046249

94

43.55

ISE

14:26:36

2047045

66

43.55

ISE

14:26:45

2047173

125

43.55

ISE

14:26:45

2047171

129

43.55

ISE

14:26:45

2047169

150

43.57

ISE

14:27:17

2047737

140

43.57

ISE

14:27:17

2047741

38

43.57

ISE

14:27:17

2047739

84

43.57

ISE

14:27:17

2047735

2

43.63

ISE

14:28:49

2049286

136

43.63

ISE

14:28:49

2049284

146

43.63

ISE

14:28:49

2049282

147

43.63

ISE

14:28:49

2049280

150

43.63

ISE

14:28:49

2049278

137

43.63

ISE

14:28:49

2049276

126

43.62

ISE

14:30:00

2051674

127

43.62

ISE

14:30:00

2051672

150

43.62

ISE

14:30:00

2051676

136

43.62

ISE

14:30:00

2051670

137

43.62

ISE

14:30:00

2051667

305

43.60

ISE

14:30:00

2051632

126

43.61

ISE

14:30:30

2054024

137

43.61

ISE

14:30:30

2054020

60

43.61

ISE

14:30:30

2054018

127

43.61

ISE

14:30:30

2054022

401

43.61

ISE

14:30:30

2054016

126

43.60

ISE

14:30:43

2054403

136

43.60

ISE

14:30:43

2054401

127

43.60

ISE

14:30:43

2054399

54

43.62

ISE

14:30:54

2054868

79

43.62

ISE

14:30:55

2054870

79

43.68

ISE

14:31:10

2055599

137

43.69

ISE

14:31:29

2056257

152

43.69

ISE

14:31:29

2056255

25

43.69

ISE

14:31:29

2056261

127

43.69

ISE

14:31:29

2056259

432

43.68

ISE

14:31:29

2056253

150

43.70

ISE

14:31:38

2056543

442

43.69

ISE

14:31:39

2056581

75

43.71

ISE

14:32:20

2058017

127

43.71

ISE

14:32:20

2058015

126

43.71

ISE

14:32:20

2058013

137

43.71

ISE

14:32:20

2058011

153

43.75

ISE

14:32:28

2058211

154

43.75

ISE

14:32:28

2058209

288

43.74

ISE

14:32:28

2058207

129

43.75

ISE

14:32:36

2058421

127

43.75

ISE

14:32:36

2058419

136

43.75

ISE

14:32:36

2058417

70

43.75

ISE

14:32:36

2058415

87

43.72

ISE

14:32:58

2059491

90

43.72

ISE

14:32:58

2059488

150

43.72

ISE

14:32:58

2059484

137

43.72

ISE

14:33:14

2060183

157

43.72

ISE

14:33:14

2060185

18

43.73

ISE

14:33:18

2060318

136

43.73

ISE

14:33:18

2060316

127

43.73

ISE

14:33:18

2060314

150

43.73

ISE

14:33:18

2060312

456

43.72

ISE

14:33:36

2060788

102

43.70

ISE

14:33:38

2060839

137

43.70

ISE

14:33:38

2060837

150

43.70

ISE

14:33:38

2060835

421

43.67

ISE

14:34:00

2061329

328

43.65

ISE

14:34:11

2061698

103

43.65

ISE

14:34:14

2061827

150

43.68

ISE

14:35:03

2063285

150

43.68

ISE

14:35:06

2063413

150

43.68

ISE

14:35:13

2063694

137

43.68

ISE

14:35:13

2063692

126

43.68

ISE

14:35:13

2063686

150

43.68

ISE

14:35:13

2063684

137

43.60

ISE

14:35:30

2064207

90

43.60

ISE

14:35:30

2064205

126

43.59

ISE

14:35:47

2064596

150

43.59

ISE

14:35:47

2064594

127

43.58

ISE

14:36:27

2065875

384

43.60

ISE

14:36:30

2065948

43

43.60

ISE

14:36:30

2065946

150

43.62

ISE

14:37:14

2067086

150

43.62

ISE

14:37:20

2067222

126

43.61

ISE

14:37:29

2067473

137

43.61

ISE

14:37:29

2067471

60

43.64

ISE

14:37:55

2068177

150

43.64

ISE

14:37:55

2068175

68

43.64

ISE

14:37:55

2068179

67

43.63

ISE

14:38:07

2068465

137

43.63

ISE

14:38:07

2068463

150

43.63

ISE

14:38:07

2068461

34

43.65

ISE

14:39:09

2070054

58

43.65

ISE

14:39:12

2070153

2

43.65

ISE

14:39:27

2070512

419

43.65

ISE

14:39:43

2070820

127

43.66

ISE

14:40:13

2071518

137

43.66

ISE

14:40:13

2071516

60

43.66

ISE

14:40:13

2071514

70

43.66

ISE

14:40:13

2071520

464

43.66

ISE

14:40:13

2071512

150

43.65

ISE

14:40:43

2072122

137

43.65

ISE

14:40:45

2072182

150

43.65

ISE

14:40:45

2072180

126

43.65

ISE

14:40:45

2072184

54

43.65

ISE

14:40:45

2072186

250

43.58

ISE

14:41:59

2074189

37

43.67

ISE

14:42:10

2074567

126

43.67

ISE

14:42:10

2074565

136

43.67

ISE

14:42:10

2074563

127

43.67

ISE

14:42:10

2074561

60

43.67

ISE

14:42:10

2074559

126

43.66

ISE

14:42:50

2075710

137

43.66

ISE

14:42:50

2075708

136

43.66

ISE

14:42:50

2075706

60

43.66

ISE

14:42:50

2075704

137

43.64

ISE

14:43:55

2077863

185

43.64

ISE

14:43:55

2077861

3

43.64

ISE

14:43:59

2077994

17

43.64

ISE

14:43:59

2077996

115

43.64

ISE

14:44:01

2078072

9

43.64

ISE

14:44:06

2078308

126

43.64

ISE

14:44:06

2078306

137

43.64

ISE

14:44:06

2078304

150

43.64

ISE

14:44:06

2078302

179

43.66

ISE

14:44:20

2078721

180

43.65

ISE

14:44:45

2079167

126

43.65

ISE

14:44:45

2079165

137

43.65

ISE

14:44:45

2079163

115

43.63

ISE

14:45:41

2080532

127

43.63

ISE

14:45:41

2080530

150

43.63

ISE

14:45:41

2080528

150

43.62

ISE

14:46:08

2081160

126

43.62

ISE

14:46:08

2081158

137

43.62

ISE

14:46:08

2081162

5

43.62

ISE

14:46:08

2081164

27

43.62

ISE

14:46:31

2081726

136

43.62

ISE

14:46:31

2081724

137

43.62

ISE

14:46:31

2081722

150

43.62

ISE

14:46:31

2081720

137

43.59

ISE

14:47:10

2082686

61

43.60

ISE

14:47:33

2083208

150

43.60

ISE

14:47:33

2083206

137

43.60

ISE

14:47:33

2083204

125

43.60

ISE

14:47:33

2083202

384

43.59

ISE

14:47:33

2083200

457

43.66

ISE

14:49:10

2085736

164

43.63

ISE

14:49:32

2086255

235

43.63

ISE

14:49:32

2086257

38

43.63

ISE

14:49:32

2086259

101

43.62

ISE

14:50:00

2087018

137

43.62

ISE

14:50:00

2087016

150

43.62

ISE

14:50:00

2087014

136

43.67

ISE

14:50:51

2088973

150

43.67

ISE

14:50:51

2088971

23

43.65

ISE

14:51:24

2089853

136

43.65

ISE

14:51:24

2089851

137

43.65

ISE

14:51:24

2089849

150

43.65

ISE

14:51:24

2089847

136

43.62

ISE

14:52:02

2090900

126

43.62

ISE

14:52:02

2090898

137

43.62

ISE

14:52:02

2090896

2

43.62

ISE

14:52:02

2090894

137

43.63

ISE

14:53:14

2092938

150

43.63

ISE

14:53:14

2092936

391

43.62

ISE

14:53:21

2093171

207

43.62

ISE

14:54:13

2095520

253

43.62

ISE

14:54:13

2095518

3

43.62

ISE

14:54:13

2095516

184

43.62

ISE

14:54:51

2096571

253

43.62

ISE

14:54:51

2096569

39

43.60

ISE

14:55:44

2097944

137

43.60

ISE

14:55:44

2097942

126

43.60

ISE

14:55:44

2097940

150

43.59

ISE

14:55:44

2097938

263

43.62

ISE

14:56:35

2099370

207

43.62

ISE

14:56:35

2099368

101

43.59

ISE

14:57:37

2101007

137

43.59

ISE

14:57:37

2101005

150

43.59

ISE

14:57:37

2101003

137

43.58

ISE

14:57:51

2101508

136

43.58

ISE

14:57:51

2101506

138

43.58

ISE

14:57:51

2101510

60

43.60

ISE

14:58:55

2102743

367

43.60

ISE

14:58:55

2102741

8

43.60

ISE

14:58:55

2102739

150

43.62

ISE

14:59:54

2104142

260

43.62

ISE

14:59:54

2104140

138

43.62

ISE

15:00:00

2104757

260

43.62

ISE

15:00:00

2104754

10

43.60

ISE

15:01:05

2108281

12

43.60

ISE

15:01:06

2108359

4

43.60

ISE

15:01:06

2108355

78

43.60

ISE

15:01:16

2108722

41

43.59

ISE

15:01:30

2109167

358

43.59

ISE

15:01:30

2109165

118

43.60

ISE

15:01:30

2109148

116

43.60

ISE

15:01:30

2109150

106

43.60

ISE

15:01:30

2109146

428

43.57

ISE

15:01:59

2110201

14

43.57

ISE

15:02:29

2111373

136

43.57

ISE

15:02:29

2111371

138

43.57

ISE

15:02:29

2111369

137

43.56

ISE

15:02:29

2111367

33

43.59

ISE

15:03:09

2112811

125

43.59

ISE

15:03:11

2112887

150

43.59

ISE

15:03:11

2112883

55

43.59

ISE

15:03:15

2113063

137

43.59

ISE

15:03:15

2113059

137

43.59

ISE

15:03:15

2113057

138

43.59

ISE

15:03:15

2113061

137

43.58

ISE

15:03:57

2114309

138

43.58

ISE

15:03:57

2114307

125

43.58

ISE

15:03:57

2114305

9

43.55

ISE

15:04:50

2115926

136

43.55

ISE

15:04:50

2115924

137

43.55

ISE

15:04:50

2115922

137

43.55

ISE

15:04:50

2115920

138

43.55

ISE

15:04:50

2115918

18

43.56

ISE

15:05:25

2117099

136

43.56

ISE

15:05:25

2117097

137

43.56

ISE

15:05:25

2117095

137

43.56

ISE

15:05:25

2117093

101

43.57

ISE

15:06:13

2118404

45

43.57

ISE

15:06:13

2118398

137

43.57

ISE

15:06:13

2118402

137

43.57

ISE

15:06:13

2118400

433

43.55

ISE

15:06:41

2119393

406

43.55

ISE

15:07:24

2120790

14

43.56

ISE

15:08:23

2122550

138

43.56

ISE

15:08:23

2122548

150

43.56

ISE

15:08:23

2122546

137

43.56

ISE

15:08:23

2122544

14

43.56

ISE

15:08:23

2122542

150

43.57

ISE

15:08:59

2123613

150

43.57

ISE

15:08:59

2123609

415

43.56

ISE

15:09:07

2123924

199

43.58

ISE

15:10:13

2125839

117

43.59

ISE

15:10:15

2125936

137

43.59

ISE

15:10:15

2125934

150

43.59

ISE

15:10:15

2125932

38

43.58

ISE

15:10:44

2126753

198

43.57

ISE

15:10:55

2127072

60

43.58

ISE

15:11:11

2127504

136

43.58

ISE

15:11:11

2127502

137

43.58

ISE

15:11:11

2127500

10

43.58

ISE

15:11:11

2127498

88

43.58

ISE

15:11:11

2127496

2

43.58

ISE

15:11:11

2127494

33

43.59

ISE

15:12:09

2129058

138

43.59

ISE

15:12:09

2129056

137

43.59

ISE

15:12:09

2129054

137

43.59

ISE

15:12:09

2129052

71

43.65

ISE

15:12:50

2130173

137

43.65

ISE

15:12:50

2130171

60

43.65

ISE

15:12:50

2130169

138

43.65

ISE

15:12:50

2130167

150

43.60

ISE

15:13:25

2131126

113

43.63

ISE

15:13:59

2132120

150

43.63

ISE

15:13:59

2132118

158

43.63

ISE

15:13:59

2132116

13

43.67

ISE

15:14:45

2133553

9

43.69

ISE

15:14:52

2133877

137

43.69

ISE

15:14:52

2133875

137

43.69

ISE

15:14:52

2133873

150

43.69

ISE

15:14:52

2133871

36

43.69

ISE

15:15:23

2135067

150

43.69

ISE

15:15:23

2135065

138

43.69

ISE

15:15:23

2135063

137

43.69

ISE

15:15:23

2135061

16

43.72

ISE

15:16:28

2136921

450

43.72

ISE

15:16:28

2136919

467

43.67

ISE

15:17:12

2138347

25

43.66

ISE

15:18:00

2139511

150

43.67

ISE

15:18:14

2139870

136

43.67

ISE

15:18:18

2140000

137

43.67

ISE

15:18:18

2139998

150

43.67

ISE

15:18:18

2139996

126

43.61

ISE

15:18:53

2140955

138

43.61

ISE

15:18:53

2140953

137

43.61

ISE

15:18:53

2140951

670

43.65

ISE

15:20:12

2143175

109

43.64

ISE

15:21:21

2145373

136

43.64

ISE

15:21:21

2145371

138

43.64

ISE

15:21:21

2145369

137

43.64

ISE

15:21:21

2145367

137

43.64

ISE

15:21:21

2145365

150

43.63

ISE

15:21:58

2146161

138

43.63

ISE

15:21:58

2146163

100

43.63

ISE

15:21:58

2146165

141

43.65

ISE

15:22:43

2147557

137

43.65

ISE

15:22:43

2147555

150

43.65

ISE

15:22:43

2147553

399

43.64

ISE

15:22:43

2147551

246

43.60

ISE

15:24:31

2151072

228

43.60

ISE

15:24:31

2151070

150

43.59

ISE

15:25:29

2153487

173

43.59

ISE

15:25:29

2153485

172

43.59

ISE

15:25:29

2153483

171

43.59

ISE

15:25:29

2153481

150

43.58

ISE

15:26:02

2154364

150

43.56

ISE

15:26:35

2155263

145

43.56

ISE

15:26:35

2155267

172

43.56

ISE

15:26:35

2155265

279

43.58

ISE

15:27:22

2156660

115

43.58

ISE

15:27:22

2156658

24

43.57

ISE

15:28:35

2158807

173

43.57

ISE

15:28:35

2158805

171

43.57

ISE

15:28:35

2158803

170

43.57

ISE

15:28:35

2158801

172

43.57

ISE

15:28:35

2158799

116

43.57

ISE

15:29:38

2160342

172

43.57

ISE

15:29:38

2160340

150

43.57

ISE

15:29:38

2160338

448

43.57

ISE

15:30:30

2162494

56

43.59

ISE

15:30:55

2163129

170

43.59

ISE

15:30:55

2163127

172

43.59

ISE

15:30:55

2163125

60

43.59

ISE

15:30:55

2163123

80

43.55

ISE

15:31:49

2164774

372

43.59

ISE

15:32:04

2165092

53

43.59

ISE

15:32:04

2165090

128

43.56

ISE

15:33:27

2167929

173

43.56

ISE

15:33:27

2167927

172

43.56

ISE

15:33:27

2167925

171

43.56

ISE

15:33:27

2167922

150

43.56

ISE

15:33:27

2167920

359

43.60

ISE

15:34:37

2169752

52

43.60

ISE

15:34:37

2169750

56

43.60

ISE

15:34:37

2169748

150

43.60

ISE

15:34:53

2170316

56

43.60

ISE

15:34:53

2170312

60

43.60

ISE

15:34:53

2170314

38

43.60

ISE

15:34:53

2170320

108

43.60

ISE

15:34:53

2170318

6

43.60

ISE

15:34:53

2170322

143

43.59

ISE

15:35:48

2172113

171

43.59

ISE

15:35:48

2172111

150

43.59

ISE

15:35:48

2172109

172

43.59

ISE

15:35:48

2172107

171

43.57

ISE

15:36:26

2173281

172

43.57

ISE

15:36:26

2173283

42

43.57

ISE

15:36:26

2173285

173

43.57

ISE

15:36:41

2173731

170

43.57

ISE

15:36:41

2173729

171

43.57

ISE

15:36:41

2173727

172

43.57

ISE

15:36:41

2173725

60

43.57

ISE

15:36:41

2173723

38

43.57

ISE

15:36:41

2173721

201

43.59

ISE

15:37:36

2175794

150

43.59

ISE

15:37:36

2175792

132

43.59

ISE

15:37:36

2175790

170

43.59

ISE

15:37:36

2175786

118

43.59

ISE

15:37:36

2175784

171

43.59

ISE

15:37:36

2175788

145

43.60

ISE

15:38:10

2176669

228

43.60

ISE

15:38:10

2176667

35

43.60

ISE

15:38:10

2176665

342

43.60

ISE

15:38:10

2176663

70

43.60

ISE

15:38:10

2176661

411

43.60

ISE

15:39:27

2178778

197

43.60

ISE

15:39:27

2178776

228

43.60

ISE

15:39:28

2178780

94

43.60

ISE

15:39:28

2178784

150

43.60

ISE

15:39:28

2178782

79

43.59

ISE

15:39:58

2179561

129

43.59

ISE

15:39:58

2179559

128

43.59

ISE

15:39:58

2179557

150

43.59

ISE

15:39:58

2179555

147

43.57

ISE

15:40:27

2180680

77

43.57

ISE

15:40:27

2180675

2

43.58

ISE

15:40:43

2181200

60

43.59

ISE

15:41:45

2183197

400

43.59

ISE

15:41:45

2183195

129

43.59

ISE

15:41:45

2183193

128

43.59

ISE

15:41:45

2183191

188

43.59

ISE

15:41:45

2183189

170

43.59

ISE

15:41:45

2183199

147

43.58

ISE

15:41:56

2183455

26

43.58

ISE

15:41:58

2183507

293

43.58

ISE

15:41:58

2183509

113

43.57

ISE

15:42:30

2184701

128

43.57

ISE

15:42:30

2184699

203

43.57

ISE

15:42:30

2184697

60

43.59

ISE

15:43:35

2186727

208

43.59

ISE

15:43:35

2186725

129

43.59

ISE

15:43:35

2186723

129

43.59

ISE

15:43:35

2186721

170

43.59

ISE

15:43:35

2186719

128

43.59

ISE

15:43:35

2186717

84

43.59

ISE

15:43:35

2186715

149

43.57

ISE

15:44:30

2188252

572

43.58

ISE

15:44:30

2188238

141

43.57

ISE

15:44:33

2188297

121

43.57

ISE

15:44:34

2188311

200

43.57

ISE

15:45:34

2190005

234

43.57

ISE

15:45:34

2190001

174

43.57

ISE

15:45:34

2189999

101

43.57

ISE

15:45:34

2190003

28

43.55

ISE

15:45:39

2190119

161

43.55

ISE

15:45:39

2190117

129

43.55

ISE

15:45:39

2190115

150

43.55

ISE

15:45:39

2190113

170

43.53

ISE

15:46:11

2191336

161

43.53

ISE

15:46:11

2191334

38

43.53

ISE

15:46:11

2191332

150

43.54

ISE

15:46:38

2192081

129

43.54

ISE

15:46:38

2192077

129

43.54

ISE

15:46:38

2192079

465

43.53

ISE

15:47:11

2193049

130

43.55

ISE

15:48:19

2194761

129

43.55

ISE

15:48:19

2194757

129

43.55

ISE

15:48:19

2194759

49

43.54

ISE

15:48:23

2194865

185

43.54

ISE

15:48:25

2194906

2

43.57

ISE

15:49:32

2196687

1,934

43.60

ISE

15:49:58

2197904

100

43.56

ISE

15:50:43

2199283

129

43.56

ISE

15:50:43

2199281

170

43.56

ISE

15:50:43

2199279

129

43.56

ISE

15:50:43

2199277

161

43.56

ISE

15:50:43

2199275

30

43.55

ISE

15:51:49

2201231

161

43.55

ISE

15:51:49

2201229

161

43.55

ISE

15:51:49

2201227

89

43.55

ISE

15:51:49

2201225

150

43.55

ISE

15:51:49

2201218

117

43.55

ISE

15:51:49

2201222

161

43.55

ISE

15:51:49

2201220

148

43.54

ISE

15:52:11

2201842

161

43.54

ISE

15:52:11

2201840

170

43.54

ISE

15:52:11

2201838

150

43.58

ISE

15:53:21

2203768

161

43.58

ISE

15:53:21

2203766

19

43.58

ISE

15:53:21

2203774

60

43.58

ISE

15:53:21

2203770

170

43.58

ISE

15:53:21

2203772

162

43.58

ISE

15:53:21

2203764

161

43.58

ISE

15:53:21

2203762

16

43.58

ISE

15:53:21

2203760

2

43.58

ISE

15:53:21

2203758

198

43.56

ISE

15:54:14

2205233

162

43.56

ISE

15:54:14

2205231

170

43.56

ISE

15:54:14

2205229

161

43.56

ISE

15:54:14

2205227

161

43.56

ISE

15:54:14

2205225

87

43.55

ISE

15:54:28

2205651

60

43.55

ISE

15:54:28

2205649

150

43.55

ISE

15:54:28

2205646

162

43.55

ISE

15:54:28

2205644

64

43.54

ISE

15:55:21

2207509

161

43.54

ISE

15:55:21

2207503

161

43.54

ISE

15:55:21

2207501

162

43.54

ISE

15:55:21

2207507

170

43.54

ISE

15:55:21

2207505

394

43.55

ISE

15:56:01

2208622

149

43.54

ISE

15:56:16

2209055

161

43.54

ISE

15:56:16

2209053

162

43.54

ISE

15:56:16

2209051

161

43.54

ISE

15:56:48

2209955

170

43.54

ISE

15:56:48

2209957

139

43.54

ISE

15:56:48

2209959

252

43.52

ISE

15:57:22

2211147

74

43.53

ISE

15:57:38

2211920

123

43.53

ISE

15:57:38

2211918

106

43.54

ISE

15:58:02

2212605

108

43.54

ISE

15:58:02

2212603

150

43.54

ISE

15:58:10

2212918

150

43.54

ISE

15:58:10

2212916

60

43.54

ISE

15:58:42

2214114

26

43.54

ISE

15:58:42

2214112

150

43.54

ISE

15:58:42

2214110

170

43.54

ISE

15:58:42

2214108

46

43.54

ISE

15:58:42

2214106

116

43.54

ISE

15:58:42

2214104

161

43.54

ISE

15:58:42

2214102

161

43.54

ISE

15:58:42

2214100

145

43.51

ISE

15:59:06

2214761

170

43.51

ISE

15:59:06

2214759

161

43.51

ISE

15:59:06

2214757

150

43.53

ISE

16:00:11

2218031

75

43.53

ISE

16:00:38

2219191

150

43.53

ISE

16:00:38

2219189

26

43.53

ISE

16:00:38

2219185

161

43.53

ISE

16:00:38

2219187

63

43.53

ISE

16:00:38

2219182

170

43.53

ISE

16:00:38

2219180

161

43.53

ISE

16:00:38

2219178

150

43.53

ISE

16:00:38

2219176

10

43.51

ISE

16:00:43

2219330

279

43.51

ISE

16:00:43

2219326

122

43.51

ISE

16:00:43

2219324

80

43.50

ISE

16:01:43

2221470

103

43.51

ISE

16:01:47

2221657

92

43.52

ISE

16:01:59

2221966

450

43.52

ISE

16:01:59

2221964

84

43.52

ISE

16:02:04

2222187

38

43.52

ISE

16:02:04

2222184

162

43.52

ISE

16:02:04

2222176

48

43.52

ISE

16:02:23

2223035

366

43.52

ISE

16:02:24

2223094

2

43.52

ISE

16:02:24

2223096

120

43.53

ISE

16:02:47

2223919

400

43.53

ISE

16:02:47

2223917

66

43.51

ISE

16:03:21

2225201

170

43.51

ISE

16:03:21

2225199

162

43.51

ISE

16:03:21

2225197

161

43.51

ISE

16:03:21

2225195

161

43.51

ISE

16:03:21

2225193

162

43.50

ISE

16:03:51

2226181

161

43.50

ISE

16:03:51

2226179

2

43.50

ISE

16:03:51

2226177

138

43.50

ISE

16:04:52

2228421

162

43.50

ISE

16:04:52

2228423

175

43.50

ISE

16:04:52

2228425

170

43.50

ISE

16:04:52

2228427

130

43.50

ISE

16:04:52

2228429

112

43.50

ISE

16:04:52

2228431

176

43.50

ISE

16:04:52

2228433

117

43.50

ISE

16:04:52

2228435

150

43.46

ISE

16:05:15

2229118

170

43.45

ISE

16:05:24

2229608

201

43.45

ISE

16:05:24

2229606

87

43.45

ISE

16:05:24

2229604

62

43.43

ISE

16:06:09

2231312

170

43.43

ISE

16:06:09

2231310

202

43.43

ISE

16:06:09

2231308

94

43.43

ISE

16:06:51

2232787

141

43.43

ISE

16:06:51

2232785

419

43.42

ISE

16:06:51

2232759

62

43.45

ISE

16:07:07

2233385

201

43.45

ISE

16:07:07

2233383

150

43.45

ISE

16:07:07

2233381

108

43.43

ISE

16:07:39

2234349

90

43.44

ISE

16:07:47

2234643

201

43.44

ISE

16:07:47

2234641

150

43.44

ISE

16:07:47

2234639

171

43.43

ISE

16:09:05

2237509

202

43.43

ISE

16:09:05

2237507

201

43.43

ISE

16:09:05

2237505

170

43.43

ISE

16:09:05

2237503

128

43.43

ISE

16:09:05

2237501

528

43.43

ISE

16:09:05

2237499

150

43.43

ISE

16:09:37

2238855

36

43.43

ISE

16:09:37

2238859

202

43.43

ISE

16:09:37

2238857

144

43.43

ISE

16:10:04

2240078

201

43.43

ISE

16:10:04

2240076

150

43.43

ISE

16:10:04

2240074

201

43.44

ISE

16:10:26

2241151

108

43.43

ISE

16:11:04

2242429

2

43.43

ISE

16:11:05

2242475

3

43.43

ISE

16:11:06

2242585

201

43.43

ISE

16:11:06

2242583

202

43.43

ISE

16:11:06

2242581

4

43.43

ISE

16:11:06

2242579

192

43.42

ISE

16:11:20

2243194

201

43.42

ISE

16:11:20

2243192

202

43.40

ISE

16:12:19

2245642

170

43.40

ISE

16:12:19

2245640

150

43.40

ISE

16:12:19

2245644

133

43.40

ISE

16:12:19

2245646

202

43.40

ISE

16:12:19

2245638

12

43.37

ISE

16:12:38

2246501

202

43.37

ISE

16:12:38

2246499

201

43.37

ISE

16:12:38

2246497

38

43.38

ISE

16:13:29

2248386

3

43.38

ISE

16:13:29

2248384

199

43.38

ISE

16:13:29

2248382

71

43.38

ISE

16:13:29

2248380

114

43.38

ISE

16:13:29

2248378

182

43.38

ISE

16:13:47

2249032

169

43.37

ISE

16:14:17

2250226

155

43.37

ISE

16:14:34

2250863

90

43.37

ISE

16:14:59

2251704

202

43.37

ISE

16:14:59

2251702

201

43.37

ISE

16:14:59

2251700

133

43.37

ISE

16:14:59

2251694

396

43.37

ISE

16:14:59

2251696

75

43.36

ISE

16:15:42

2253795

201

43.36

ISE

16:15:42

2253793

150

43.36

ISE

16:15:42

2253791

118

43.36

ISE

16:16:10

2254797

180

43.36

ISE

16:16:10

2254795

150

43.36

ISE

16:16:10

2254793

2

43.36

ISE

16:16:10

2254791

66

43.36

ISE

16:16:10

2254789

202

43.37

ISE

16:16:16

2255141

110

43.37

ISE

16:16:16

2255139

432

43.37

ISE

16:16:57

2256427

150

43.37

ISE

16:16:57

2256423

307

43.37

ISE

16:16:57

2256425

48

43.37

ISE

16:16:58

2256463

19

43.37

ISE

16:17:00

2256514

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings