Transaction in Own Shares

RNS Number : 5554V
CRH PLC
06 April 2023
 

6th April 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 5th 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: 

277,802

98,218



Highest price paid per share:

€45.8400

GBp 4,016.0000



Lowest price paid per share:

€43.4400

GBp 3,807.0000



Volume weighted average price paid:

€44.2589

GBp 3,889.2219










The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million * in the period to 29 June 2023 following its announcement on 31 March 2023 and were effected by CRH's broker as part of the Programme announced on 31 March 2023.










Following settlement of the above transactions CRH will hold 10,537,403 of its ordinary shares in treasury which represents 1.401% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,602,935 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 5th 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:

05/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.2589

277,802

London Stock Exchange (XLON)

GBp

3,889.2219

98,218






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

106

4,011

LSE

08:02:52

551947

155

4,011

LSE

08:02:54

551978

60

4,011

LSE

08:02:54

551976

91

4,013

LSE

08:03:39

552893

76

4,013

LSE

08:03:39

552891

178

4,010

LSE

08:04:19

553661

171

4,007

LSE

08:04:29

553915

207

4,006

LSE

08:04:47

554224

174

4,003

LSE

08:05:10

554591

76

4,015

LSE

08:08:24

558259

301

4,015

LSE

08:08:24

558257

175

4,015

LSE

08:08:24

558249

169

4,013

LSE

08:08:25

558288

3

4,013

LSE

08:08:25

558276

172

4,012

LSE

08:08:54

558598

23

4,011

LSE

08:09:02

558765

150

4,011

LSE

08:09:02

558762

23

4,008

LSE

08:09:25

559231

7

4,008

LSE

08:09:31

559360

150

4,008

LSE

08:09:31

559358

113

4,002

LSE

08:11:15

561898

76

4,002

LSE

08:11:15

561896

62

4,005

LSE

08:12:27

563444

92

4,005

LSE

08:12:27

563442

31

4,006

LSE

08:14:05

565646

82

4,006

LSE

08:14:05

565644

82

4,006

LSE

08:14:05

565642

177

4,004

LSE

08:16:19

568886

235

4,006

LSE

08:16:19

568882

158

4,007

LSE

08:16:19

568880

172

4,011

LSE

08:17:17

569934

186

4,012

LSE

08:18:00

570745

218

4,011

LSE

08:18:30

571350

180

4,016

LSE

08:21:02

574072

178

4,016

LSE

08:21:02

574070

158

4,015

LSE

08:21:22

574578

70

4,013

LSE

08:22:37

575750

97

4,013

LSE

08:22:37

575748

174

4,011

LSE

08:22:38

575803

178

4,010

LSE

08:23:50

576871

82

4,011

LSE

08:24:11

577208

77

4,011

LSE

08:24:11

577210

162

4,007

LSE

08:26:07

579388

172

4,000

LSE

08:27:46

581401

180

3,996

LSE

08:28:57

582702

191

3,992

LSE

08:30:01

584357

175

3,991

LSE

08:30:19

585102

29

3,987

LSE

08:30:32

585706

150

3,987

LSE

08:30:32

585704

61

4,000

LSE

08:33:04

589754

111

4,000

LSE

08:33:04

589747

170

4,001

LSE

08:33:04

589736

42

4,005

LSE

08:34:17

591219

82

4,005

LSE

08:34:17

591221

30

4,005

LSE

08:34:17

591225

82

4,005

LSE

08:34:17

591223

52

4,005

LSE

08:34:17

591227

23

4,004

LSE

08:34:17

591217

150

4,004

LSE

08:34:17

591215

102

3,992

LSE

08:47:23

606841

82

3,992

LSE

08:47:23

606839

82

3,992

LSE

08:47:23

606837

48

3,990

LSE

08:47:34

606985

118

3,990

LSE

08:47:34

606983

99

3,988

LSE

08:47:39

607161

89

3,988

LSE

08:48:32

608116

191

3,983

LSE

08:51:17

611773

166

3,982

LSE

08:51:23

612012

171

3,976

LSE

08:55:48

617729

179

3,973

LSE

08:57:00

619167

4

3,974

LSE

08:59:03

621739

1

3,974

LSE

08:59:03

621737

150

3,974

LSE

08:59:03

621741

7

3,974

LSE

08:59:03

621743

1

3,970

LSE

09:00:40

623862

10

3,971

LSE

09:00:40

623850

150

3,971

LSE

09:00:40

623848

160

3,963

LSE

09:03:56

627866

140

3,963

LSE

09:03:57

627875

183

3,963

LSE

09:03:57

627873

180

3,962

LSE

09:04:00

627933

228

3,962

LSE

09:04:01

627939

21

3,961

LSE

09:04:48

628697

114

3,961

LSE

09:04:48

628693

54

3,961

LSE

09:04:48

628695

128

3,965

LSE

09:06:31

630883

54

3,965

LSE

09:06:31

630885

179

3,964

LSE

09:07:00

631538

8

3,964

LSE

09:07:00

631536

15

3,963

LSE

09:09:35

634793

16

3,963

LSE

09:09:35

634791

150

3,963

LSE

09:09:35

634789

110

3,961

LSE

09:12:03

637610

52

3,961

LSE

09:12:03

637608

187

3,959

LSE

09:12:19

637939

52

3,956

LSE

09:14:08

640020

52

3,955

LSE

09:14:12

640094

34

3,953

LSE

09:14:31

640483

150

3,953

LSE

09:14:31

640481

156

3,953

LSE

09:17:44

644551

173

3,953

LSE

09:17:44

644545

186

3,953

LSE

09:18:29

645408

17

3,955

LSE

09:19:41

647177

45

3,955

LSE

09:19:41

647175

83

3,955

LSE

09:19:41

647173

83

3,955

LSE

09:19:41

647171

109

3,954

LSE

09:19:41

647169

44

3,954

LSE

09:19:41

647167

25

3,951

LSE

09:20:07

647855

27

3,951

LSE

09:20:07

647849

1

3,951

LSE

09:20:07

647847

4

3,951

LSE

09:20:07

647853

25

3,951

LSE

09:20:07

647851

150

3,950

LSE

09:20:19

648376

32

3,950

LSE

09:20:19

648378

257

3,950

LSE

09:22:02

650504

97

3,948

LSE

09:22:16

650775

19

3,948

LSE

09:22:35

651159

150

3,948

LSE

09:22:35

651157

70

3,948

LSE

09:22:35

651155

42

3,946

LSE

09:23:03

651716

83

3,946

LSE

09:23:03

651714

111

3,948

LSE

09:25:00

653823

45

3,948

LSE

09:25:00

653821

47

3,947

LSE

09:25:31

654447

49

3,945

LSE

09:26:36

655601

83

3,945

LSE

09:26:36

655599

113

3,946

LSE

09:27:19

656395

45

3,946

LSE

09:27:19

656393

22

3,947

LSE

09:29:19

659049

83

3,947

LSE

09:29:19

659047

83

3,947

LSE

09:29:19

659045

106

3,947

LSE

09:29:19

659041

67

3,947

LSE

09:29:19

659043

47

3,944

LSE

09:30:59

661222

83

3,944

LSE

09:30:59

661220

50

3,945

LSE

09:31:45

662331

83

3,944

LSE

09:32:00

662835

83

3,944

LSE

09:32:00

662833

177

3,947

LSE

09:36:23

668714

179

3,943

LSE

09:37:07

669892

82

3,942

LSE

09:38:00

671184

100

3,942

LSE

09:38:00

671182

174

3,942

LSE

09:39:03

672867

29

3,942

LSE

09:39:05

672908

5

3,942

LSE

09:39:06

672964

5

3,942

LSE

09:39:11

673057

83

3,945

LSE

09:40:10

674949

83

3,945

LSE

09:40:10

674947

59

3,945

LSE

09:40:10

674945

16

3,944

LSE

09:40:32

675652

62

3,944

LSE

09:40:32

675650

83

3,944

LSE

09:40:32

675648

83

3,944

LSE

09:40:32

675646

171

3,943

LSE

09:40:32

675644

23

3,946

LSE

09:41:39

677210

29

3,947

LSE

09:41:40

677227

155

3,947

LSE

09:41:41

677256

177

3,946

LSE

09:41:44

677339

100

3,947

LSE

09:41:44

677329

83

3,947

LSE

09:41:44

677331

184

3,946

LSE

09:41:44

677327

28

3,946

LSE

09:42:08

678151

149

3,946

LSE

09:42:08

678149

169

3,947

LSE

09:43:05

679925

83

3,947

LSE

09:43:14

680163

83

3,947

LSE

09:43:14

680161

5

3,947

LSE

09:43:14

680159

42

3,944

LSE

09:43:22

680389

10

3,945

LSE

09:43:22

680381

83

3,945

LSE

09:43:22

680379

83

3,945

LSE

09:43:22

680377

132

3,944

LSE

09:44:03

681141

185

3,943

LSE

09:44:05

681197

83

3,941

LSE

09:46:13

684154

184

3,940

LSE

09:46:34

684657

24

3,939

LSE

09:47:18

685762

83

3,939

LSE

09:47:18

685760

63

3,939

LSE

09:47:18

685758

188

3,929

LSE

09:49:30

689377

120

3,932

LSE

09:51:22

692525

65

3,932

LSE

09:51:22

692523

50

3,933

LSE

09:52:30

693931

178

3,933

LSE

09:52:46

694136

118

3,933

LSE

09:52:46

694122

59

3,934

LSE

09:53:04

694531

193

3,934

LSE

09:53:10

694633

59

3,934

LSE

09:53:10

694631

20

3,933

LSE

09:54:14

695789

185

3,932

LSE

09:54:28

696004

72

3,932

LSE

09:54:48

696394

40

3,933

LSE

09:56:15

697921

358

3,933

LSE

09:56:15

697919

25

3,933

LSE

09:56:15

697917

166

3,933

LSE

09:56:15

697909

116

3,932

LSE

09:56:50

698584

39

3,932

LSE

09:57:17

699328

125

3,925

LSE

09:57:38

699795

102

3,926

LSE

09:58:48

701088

67

3,926

LSE

09:59:01

701336

11

3,929

LSE

10:00:49

704119

150

3,929

LSE

10:00:49

704117

22

3,929

LSE

10:00:49

704115

150

3,930

LSE

10:02:19

705932

28

3,930

LSE

10:02:22

706015

40

3,929

LSE

10:02:23

706028

148

3,929

LSE

10:02:30

706107

77

3,928

LSE

10:02:36

706202

104

3,928

LSE

10:02:36

706200

194

3,927

LSE

10:02:50

706510

202

3,928

LSE

10:02:50

706508

104

3,928

LSE

10:02:50

706506

107

3,934

LSE

10:08:38

713066

55

3,934

LSE

10:10:00

714876

38

3,934

LSE

10:10:00

714874

104

3,934

LSE

10:10:00

714872

104

3,934

LSE

10:10:00

714870

23

3,933

LSE

10:10:00

714868

178

3,935

LSE

10:10:00

714866

17

3,932

LSE

10:10:22

715345

6

3,932

LSE

10:10:32

715547

69

3,932

LSE

10:11:28

716669

50

3,932

LSE

10:11:28

716667

43

3,932

LSE

10:11:30

716706

158

3,934

LSE

10:13:25

718973

104

3,936

LSE

10:14:15

719689

55

3,936

LSE

10:14:15

719687

93

3,938

LSE

10:15:32

721092

61

3,936

LSE

10:18:12

724319

17

3,938

LSE

10:19:23

725668

62

3,938

LSE

10:19:23

725666

63

3,938

LSE

10:20:32

727241

171

3,937

LSE

10:20:34

727269

183

3,935

LSE

10:21:06

727921

76

3,934

LSE

10:21:26

728424

29

3,934

LSE

10:21:26

728420

72

3,934

LSE

10:21:26

728422

48

3,931

LSE

10:24:26

731601

104

3,931

LSE

10:24:26

731599

179

3,928

LSE

10:25:47

733294

68

3,928

LSE

10:28:29

736862

123

3,928

LSE

10:28:32

737038

160

3,927

LSE

10:30:08

739836

183

3,927

LSE

10:33:01

742904

154

3,926

LSE

10:33:30

743589

168

3,931

LSE

10:38:12

748775

168

3,933

LSE

10:40:11

752652

168

3,932

LSE

10:40:49

753418

166

3,933

LSE

10:41:46

754784

178

3,932

LSE

10:43:01

756343

159

3,939

LSE

10:46:09

760980

279

3,938

LSE

10:47:07

762144

159

3,939

LSE

10:49:04

764309

169

3,938

LSE

10:51:28

767746

174

3,937

LSE

10:51:47

768233

342

3,935

LSE

10:52:30

769281

193

3,935

LSE

10:52:30

769279

42

3,931

LSE

10:54:38

772215

28

3,930

LSE

10:54:39

772250

98

3,930

LSE

10:54:39

772248

97

3,930

LSE

10:54:39

772246

38

3,930

LSE

10:54:39

772244

217

3,929

LSE

11:00:02

780770

234

3,929

LSE

11:00:02

780768

51

3,930

LSE

11:00:02

780750

39

3,930

LSE

11:00:27

781144

149

3,930

LSE

11:00:27

781142

177

3,929

LSE

11:04:47

783925

4

3,929

LSE

11:04:55

783999

84

3,929

LSE

11:04:55

783997

84

3,929

LSE

11:04:55

783995

178

3,924

LSE

11:08:15

786154

184

3,924

LSE

11:09:01

786618

206

3,927

LSE

11:11:12

788257

166

3,927

LSE

11:12:15

788931

38

3,926

LSE

11:12:51

789477

84

3,926

LSE

11:12:51

789475

63

3,924

LSE

11:16:30

792928

98

3,924

LSE

11:16:30

792926

72

3,924

LSE

11:16:30

792924

25

3,924

LSE

11:16:30

792922

37

3,924

LSE

11:16:30

792920

54

3,924

LSE

11:16:30

792914

115

3,924

LSE

11:16:30

792916

5

3,924

LSE

11:16:30

792918

189

3,922

LSE

11:16:36

793015

151

3,923

LSE

11:16:36

792987

31

3,923

LSE

11:16:36

792985

186

3,921

LSE

11:16:38

793036

178

3,921

LSE

11:17:51

793713

80

3,921

LSE

11:17:55

793740

289

3,927

LSE

11:19:30

795216

268

3,926

LSE

11:19:42

795326

167

3,924

LSE

11:20:15

795831

183

3,923

LSE

11:21:37

796739

280

3,922

LSE

11:22:27

797317

48

3,921

LSE

11:24:21

798421

128

3,921

LSE

11:24:21

798419

76

3,921

LSE

11:24:22

798444

88

3,921

LSE

11:24:22

798429

171

3,921

LSE

11:26:38

799858

132

3,924

LSE

11:32:10

803558

52

3,924

LSE

11:32:10

803556

201

3,923

LSE

11:34:09

804661

17

3,922

LSE

11:35:30

805574

154

3,922

LSE

11:35:30

805572

27

3,922

LSE

11:35:30

805570

167

3,923

LSE

11:39:04

807874

2

3,924

LSE

11:40:05

808550

92

3,924

LSE

11:40:05

808548

38

3,924

LSE

11:40:05

808546

85

3,924

LSE

11:40:05

808544

179

3,923

LSE

11:40:05

808542

124

3,922

LSE

11:42:15

810242

66

3,922

LSE

11:42:15

810240

63

3,925

LSE

11:45:21

812496

59

3,925

LSE

11:45:21

812494

37

3,925

LSE

11:45:21

812492

235

3,925

LSE

11:45:21

812490

182

3,925

LSE

11:45:21

812488

160

3,924

LSE

11:45:52

812875

106

3,924

LSE

11:47:51

813986

30

3,924

LSE

11:47:51

813988

187

3,926

LSE

11:50:21

816066

53

3,926

LSE

11:51:41

816868

175

3,926

LSE

11:52:27

817440

181

3,926

LSE

11:52:31

817466

13

3,926

LSE

11:52:31

817464

189

3,925

LSE

11:54:04

818406

183

3,925

LSE

11:54:04

818404

264

3,928

LSE

11:55:59

819694

76

3,928

LSE

11:59:36

822988

70

3,928

LSE

11:59:36

822986

219

3,928

LSE

11:59:36

822984

415

3,930

LSE

12:01:02

823978

35

3,929

LSE

12:01:29

824165

130

3,929

LSE

12:01:29

824163

183

3,929

LSE

12:01:29

824159

190

3,929

LSE

12:01:29

824157

198

3,929

LSE

12:01:29

824155

179

3,928

LSE

12:02:38

824848

188

3,925

LSE

12:05:06

826720

236

3,925

LSE

12:05:07

826805

180

3,925

LSE

12:05:08

826833

102

3,924

LSE

12:05:44

827645

82

3,924

LSE

12:05:44

827643

190

3,924

LSE

12:05:44

827637

89

3,924

LSE

12:07:13

828392

44

3,924

LSE

12:07:13

828390

37

3,924

LSE

12:07:13

828385

89

3,924

LSE

12:07:13

828383

63

3,923

LSE

12:09:02

829371

73

3,923

LSE

12:09:02

829369

77

3,924

LSE

12:10:43

830565

30

3,924

LSE

12:10:43

830563

134

3,923

LSE

12:12:43

831779

160

3,923

LSE

12:12:43

831765

90

3,921

LSE

12:14:53

832960

25

3,920

LSE

12:14:54

832977

46

3,920

LSE

12:15:01

833033

105

3,920

LSE

12:15:01

833031

189

3,920

LSE

12:15:01

833029

10

3,920

LSE

12:15:01

833027

83

3,917

LSE

12:18:57

835604

87

3,916

LSE

12:18:58

835613

31

3,916

LSE

12:18:58

835611

83

3,916

LSE

12:18:58

835609

170

3,915

LSE

12:19:10

835834

42

3,914

LSE

12:19:41

836263

93

3,914

LSE

12:19:41

836261

54

3,917

LSE

12:29:16

842752

90

3,917

LSE

12:29:16

842750

73

3,917

LSE

12:29:16

842748

131

3,916

LSE

12:29:16

842746

49

3,916

LSE

12:29:16

842744

178

3,917

LSE

12:29:16

842742

20

3,917

LSE

12:31:05

844109

158

3,917

LSE

12:31:05

844107

167

3,916

LSE

12:31:28

844384

21

3,912

LSE

12:33:59

846150

97

3,912

LSE

12:33:59

846152

14

3,912

LSE

12:33:59

846148

36

3,912

LSE

12:33:59

846146

7

3,910

LSE

12:35:42

847192

110

3,910

LSE

12:35:42

847190

41

3,910

LSE

12:35:42

847188

30

3,909

LSE

12:38:41

849447

53

3,909

LSE

12:38:41

849445

176

3,909

LSE

12:39:04

849836

187

3,909

LSE

12:40:16

850761

164

3,907

LSE

12:41:02

851436

167

3,904

LSE

12:43:40

853187

162

3,904

LSE

12:46:41

854989

92

3,906

LSE

12:47:31

855627

65

3,906

LSE

12:47:31

855625

181

3,907

LSE

12:51:18

858455

25

3,906

LSE

12:51:42

858769

143

3,906

LSE

12:51:42

858771

172

3,904

LSE

12:52:40

859326

171

3,899

LSE

12:53:37

859946

191

3,896

LSE

12:55:10

860969

102

3,901

LSE

12:58:58

864096

74

3,901

LSE

12:58:58

864094

261

3,902

LSE

13:01:59

866441

300

3,902

LSE

13:01:59

866439

343

3,902

LSE

13:01:59

866435

37

3,902

LSE

13:01:59

866433

127

3,902

LSE

13:01:59

866431

173

3,902

LSE

13:01:59

866427

183

3,903

LSE

13:01:59

866425

91

3,902

LSE

13:02:49

866965

51

3,902

LSE

13:02:49

866967

87

3,902

LSE

13:02:49

866969

101

3,902

LSE

13:02:49

866971

163

3,902

LSE

13:04:49

868284

193

3,902

LSE

13:04:49

868282

162

3,900

LSE

13:06:09

869330

162

3,897

LSE

13:06:49

869771

297

3,898

LSE

13:06:49

869758

79

3,896

LSE

13:10:15

872265

67

3,896

LSE

13:10:15

872263

110

3,896

LSE

13:10:15

872261

96

3,894

LSE

13:10:54

872641

88

3,894

LSE

13:10:54

872639

138

3,894

LSE

13:11:18

873007

139

3,894

LSE

13:11:18

873005

8

3,894

LSE

13:11:18

873009

161

3,893

LSE

13:11:18

873003

100

3,891

LSE

13:12:51

874103

100

3,891

LSE

13:12:51

874101

73

3,891

LSE

13:12:51

874099

173

3,890

LSE

13:13:24

874392

103

3,891

LSE

13:15:34

876372

90

3,891

LSE

13:15:34

876370

72

3,891

LSE

13:15:34

876368

89

3,889

LSE

13:15:45

876539

79

3,889

LSE

13:15:45

876537

173

3,885

LSE

13:16:14

877340

38

3,884

LSE

13:16:14

877336

42

3,885

LSE

13:16:14

877338

103

3,885

LSE

13:16:14

877342

54

3,885

LSE

13:16:14

877344

75

3,885

LSE

13:16:14

877346

74

3,885

LSE

13:18:40

879658

74

3,885

LSE

13:18:40

879656

74

3,884

LSE

13:18:41

879682

134

3,884

LSE

13:21:10

881723

34

3,884

LSE

13:21:10

881721

216

3,883

LSE

13:21:11

881767

119

3,881

LSE

13:21:17

881874

51

3,881

LSE

13:21:17

881872

251

3,881

LSE

13:21:18

881885

6

3,882

LSE

13:24:59

884338

157

3,882

LSE

13:24:59

884340

73

3,880

LSE

13:25:07

884454

50

3,880

LSE

13:25:07

884450

61

3,880

LSE

13:25:07

884452

13

3,878

LSE

13:27:38

886377

21

3,878

LSE

13:27:38

886375

19

3,878

LSE

13:27:38

886373

109

3,878

LSE

13:27:38

886371

170

3,877

LSE

13:29:51

888338

44

3,871

LSE

13:31:21

889862

21

3,871

LSE

13:31:23

889905

38

3,871

LSE

13:31:23

889902

33

3,871

LSE

13:31:23

889899

43

3,871

LSE

13:31:23

889897

173

3,872

LSE

13:33:53

892446

179

3,868

LSE

13:37:15

895738

25

3,870

LSE

13:40:24

898213

151

3,870

LSE

13:40:24

898215

56

3,869

LSE

13:40:30

898286

66

3,869

LSE

13:40:30

898282

46

3,869

LSE

13:41:57

899403

191

3,868

LSE

13:42:09

899635

24

3,866

LSE

13:44:27

901413

150

3,866

LSE

13:44:38

901499

171

3,864

LSE

13:45:51

902601

302

3,864

LSE

13:46:39

903235

15

3,859

LSE

13:47:45

904010

169

3,859

LSE

13:47:45

904008

135

3,859

LSE

13:47:46

904031

63

3,861

LSE

13:48:11

904355

39

3,861

LSE

13:48:11

904353

42

3,860

LSE

13:48:28

904627

102

3,860

LSE

13:48:28

904625

184

3,859

LSE

13:48:30

904700

152

3,860

LSE

13:50:11

906425

36

3,860

LSE

13:50:11

906423

49

3,860

LSE

13:50:11

906427

52

3,857

LSE

13:53:27

909133

80

3,857

LSE

13:53:27

909129

121

3,860

LSE

13:54:26

909884

152

3,860

LSE

13:54:26

909882

100

3,860

LSE

13:54:26

909880

189

3,860

LSE

13:57:28

912363

168

3,859

LSE

13:57:34

912426

40

3,858

LSE

13:57:35

912431

150

3,858

LSE

13:57:35

912429

183

3,854

LSE

14:00:58

915803

4

3,852

LSE

14:01:01

915855

167

3,852

LSE

14:01:01

915853

173

3,852

LSE

14:01:26

916297

211

3,851

LSE

14:02:07

916815

152

3,847

LSE

14:03:12

917821

64

3,853

LSE

14:03:43

918265

122

3,853

LSE

14:03:43

918263

152

3,855

LSE

14:05:00

919541

36

3,855

LSE

14:05:00

919539

163

3,854

LSE

14:05:06

919629

68

3,853

LSE

14:06:49

921151

38

3,853

LSE

14:06:58

921340

152

3,853

LSE

14:06:58

921338

152

3,853

LSE

14:06:58

921336

181

3,852

LSE

14:06:58

921334

102

3,849

LSE

14:07:42

922035

92

3,849

LSE

14:07:43

922050

187

3,851

LSE

14:08:29

922675

400

3,851

LSE

14:08:30

922707

206

3,852

LSE

14:09:37

924092

97

3,851

LSE

14:10:52

925177

76

3,851

LSE

14:10:52

925175

2

3,851

LSE

14:10:52

925173

163

3,844

LSE

14:13:43

927949

400

3,846

LSE

14:14:21

928624

38

3,846

LSE

14:14:21

928622

347

3,849

LSE

14:17:31

931353

168

3,848

LSE

14:18:25

932108

155

3,854

LSE

14:20:34

934366

166

3,853

LSE

14:21:02

934668

174

3,860

LSE

14:21:54

935483

37

3,860

LSE

14:21:57

935514

154

3,860

LSE

14:21:57

935516

153

3,862

LSE

14:22:36

936153

170

3,863

LSE

14:23:15

936698

166

3,862

LSE

14:24:39

938013

172

3,865

LSE

14:27:33

940723

161

3,864

LSE

14:27:38

940766

179

3,870

LSE

14:29:35

942811

23

3,869

LSE

14:29:59

943350

40

3,869

LSE

14:29:59

943348

34

3,871

LSE

14:30:43

946467

85

3,871

LSE

14:30:43

946465

36

3,871

LSE

14:30:43

946463

32

3,871

LSE

14:30:43

946449

131

3,871

LSE

14:30:43

946447

189

3,872

LSE

14:31:02

947090

185

3,871

LSE

14:31:03

947101

159

3,870

LSE

14:31:30

947953

173

3,870

LSE

14:32:02

948618

73

3,871

LSE

14:32:02

948592

112

3,871

LSE

14:32:02

948590

104

3,871

LSE

14:32:34

949334

42

3,871

LSE

14:32:34

949332

85

3,871

LSE

14:32:34

949330

85

3,871

LSE

14:32:34

949328

173

3,869

LSE

14:32:50

949643

154

3,870

LSE

14:33:40

950848

85

3,871

LSE

14:33:40

950846

85

3,871

LSE

14:33:40

950844

83

3,869

LSE

14:34:09

951415

108

3,869

LSE

14:34:09

951417

53

3,867

LSE

14:35:02

952485

147

3,867

LSE

14:35:02

952483

180

3,867

LSE

14:35:02

952479

165

3,865

LSE

14:35:14

952974

85

3,867

LSE

14:35:14

952943

86

3,867

LSE

14:35:14

952941

86

3,867

LSE

14:35:14

952939

37

3,867

LSE

14:35:14

952937

86

3,864

LSE

14:35:16

953073

86

3,864

LSE

14:35:16

953071

42

3,864

LSE

14:35:16

953069

155

3,863

LSE

14:35:16

953067

108

3,864

LSE

14:36:29

954645

85

3,864

LSE

14:36:29

954647

41

3,863

LSE

14:37:13

955526

70

3,863

LSE

14:37:57

956550

117

3,863

LSE

14:37:59

956578

51

3,863

LSE

14:38:09

956858

86

3,863

LSE

14:38:09

956856

86

3,863

LSE

14:38:09

956854

104

3,861

LSE

14:38:40

957669

74

3,861

LSE

14:38:40

957667

111

3,858

LSE

14:39:18

958881

44

3,858

LSE

14:39:46

959670

157

3,856

LSE

14:40:23

960617

41

3,858

LSE

14:42:08

962889

28

3,858

LSE

14:42:08

962893

86

3,858

LSE

14:42:08

962891

178

3,863

LSE

14:43:22

964521

189

3,863

LSE

14:43:24

964565

33

3,862

LSE

14:43:28

964632

150

3,862

LSE

14:43:28

964630

183

3,858

LSE

14:45:07

966875

179

3,858

LSE

14:45:07

966873

170

3,861

LSE

14:46:57

969374

170

3,861

LSE

14:46:57

969372

86

3,863

LSE

14:48:06

971560

86

3,863

LSE

14:48:06

971558

41

3,863

LSE

14:48:06

971556

166

3,861

LSE

14:48:12

971792

157

3,860

LSE

14:48:21

972026

18

3,858

LSE

14:48:47

972520

86

3,858

LSE

14:48:47

972518

86

3,858

LSE

14:48:47

972516

36

3,856

LSE

14:50:02

974886

121

3,856

LSE

14:50:02

974882

10

3,856

LSE

14:50:22

975439

164

3,854

LSE

14:50:28

975578

35

3,851

LSE

14:51:35

976976

150

3,851

LSE

14:51:35

976974

81

3,855

LSE

14:54:06

981040

105

3,855

LSE

14:54:06

981020

158

3,855

LSE

14:54:06

981015

39

3,855

LSE

14:54:07

981081

86

3,855

LSE

14:54:07

981079

43

3,855

LSE

14:54:07

981077

181

3,854

LSE

14:55:40

983194

75

3,853

LSE

14:56:16

984136

86

3,853

LSE

14:56:16

984134

86

3,855

LSE

14:57:29

986131

149

3,854

LSE

14:57:49

986491

5

3,854

LSE

14:57:49

986489

80

3,853

LSE

14:59:37

988771

39

3,850

LSE

15:00:05

991595

150

3,850

LSE

15:00:05

991593

165

3,852

LSE

15:00:05

991585

161

3,846

LSE

15:00:31

993256

29

3,846

LSE

15:00:33

993362

68

3,845

LSE

15:00:35

993410

117

3,845

LSE

15:00:39

993539

183

3,844

LSE

15:00:47

993819

187

3,838

LSE

15:01:13

994801

169

3,837

LSE

15:01:55

996174

31

3,835

LSE

15:02:10

997007

133

3,835

LSE

15:02:10

997009

48

3,834

LSE

15:02:19

997462

38

3,834

LSE

15:02:19

997460

86

3,834

LSE

15:02:19

997458

166

3,833

LSE

15:02:19

997456

178

3,835

LSE

15:02:58

998817

163

3,830

LSE

15:03:26

999654

189

3,823

LSE

15:05:57

1004196

180

3,823

LSE

15:05:57

1004192

183

3,823

LSE

15:05:57

1004190

166

3,820

LSE

15:06:41

1005613

64

3,822

LSE

15:07:02

1006290

15

3,822

LSE

15:07:02

1006288

262

3,828

LSE

15:07:10

1006627

176

3,829

LSE

15:07:26

1007055

272

3,829

LSE

15:07:26

1007053

11

3,829

LSE

15:07:26

1007049

118

3,829

LSE

15:07:26

1007047

150

3,829

LSE

15:07:26

1007045

100

3,829

LSE

15:07:26

1007041

66

3,829

LSE

15:07:26

1007039

286

3,829

LSE

15:07:26

1007043

63

3,829

LSE

15:07:33

1007228

86

3,829

LSE

15:07:33

1007226

86

3,829

LSE

15:07:33

1007224

170

3,830

LSE

15:07:38

1007331

74

3,830

LSE

15:07:38

1007329

30

3,830

LSE

15:07:38

1007321

36

3,830

LSE

15:07:38

1007317

86

3,830

LSE

15:07:38

1007319

65

3,830

LSE

15:07:38

1007325

27

3,830

LSE

15:07:38

1007323

176

3,830

LSE

15:07:38

1007327

167

3,844

LSE

15:09:13

1010415

9

3,845

LSE

15:09:13

1010388

600

3,845

LSE

15:09:13

1010386

181

3,845

LSE

15:09:13

1010384

167

3,843

LSE

15:09:14

1010470

268

3,844

LSE

15:09:23

1010736

22

3,844

LSE

15:09:23

1010734

51

3,840

LSE

15:09:24

1010782

141

3,840

LSE

15:09:24

1010780

54

3,841

LSE

15:09:24

1010772

86

3,841

LSE

15:09:24

1010770

86

3,841

LSE

15:09:24

1010774

40

3,841

LSE

15:09:24

1010776

47

3,841

LSE

15:09:24

1010768

178

3,841

LSE

15:09:24

1010757

254

3,841

LSE

15:09:24

1010752

186

3,842

LSE

15:09:24

1010743

89

3,838

LSE

15:09:31

1010958

180

3,838

LSE

15:09:31

1010956

59

3,838

LSE

15:09:35

1011018

86

3,838

LSE

15:09:35

1011016

86

3,838

LSE

15:09:35

1011014

36

3,838

LSE

15:09:35

1011012

4

3,837

LSE

15:10:27

1012490

150

3,837

LSE

15:10:27

1012488

171

3,836

LSE

15:10:31

1012598

190

3,834

LSE

15:11:00

1013413

156

3,834

LSE

15:11:30

1014478

34

3,833

LSE

15:11:33

1014548

150

3,833

LSE

15:11:33

1014546

159

3,832

LSE

15:11:43

1014865

31

3,829

LSE

15:12:23

1015989

150

3,829

LSE

15:12:23

1015983

9

3,829

LSE

15:12:23

1015981

64

3,827

LSE

15:13:57

1018309

127

3,827

LSE

15:13:57

1018307

159

3,826

LSE

15:14:08

1018633

86

3,825

LSE

15:14:31

1019241

94

3,825

LSE

15:14:31

1019239

100

3,831

LSE

15:16:07

1022230

101

3,831

LSE

15:16:31

1022749

66

3,831

LSE

15:16:31

1022747

78

3,831

LSE

15:16:31

1022751

164

3,830

LSE

15:16:32

1022753

58

3,826

LSE

15:17:05

1023678

100

3,826

LSE

15:17:05

1023676

177

3,823

LSE

15:17:09

1023783

100

3,818

LSE

15:17:38

1024607

75

3,818

LSE

15:17:45

1024763

100

3,819

LSE

15:18:52

1026551

2

3,819

LSE

15:18:52

1026549

55

3,819

LSE

15:19:07

1027075

5

3,819

LSE

15:19:35

1027804

150

3,819

LSE

15:19:35

1027802

17

3,815

LSE

15:19:37

1027897

150

3,815

LSE

15:19:37

1027895

20

3,815

LSE

15:19:37

1027893

82

3,820

LSE

15:21:22

1031287

94

3,820

LSE

15:21:22

1031285

183

3,819

LSE

15:21:31

1031536

86

3,819

LSE

15:21:36

1031680

86

3,819

LSE

15:21:36

1031678

71

3,821

LSE

15:22:50

1033795

86

3,821

LSE

15:22:50

1033793

182

3,821

LSE

15:22:50

1033787

7

3,821

LSE

15:22:50

1033785

88

3,827

LSE

15:24:52

1036979

86

3,827

LSE

15:24:52

1036977

67

3,827

LSE

15:24:52

1036975

110

3,826

LSE

15:24:59

1037109

86

3,825

LSE

15:25:12

1037419

88

3,825

LSE

15:25:12

1037421

7

3,825

LSE

15:25:12

1037423

33

3,824

LSE

15:25:41

1038309

77

3,824

LSE

15:25:41

1038307

31

3,824

LSE

15:26:21

1039480

86

3,824

LSE

15:26:21

1039478

58

3,824

LSE

15:26:21

1039476

156

3,824

LSE

15:26:21

1039474

79

3,823

LSE

15:27:32

1041203

159

3,820

LSE

15:28:06

1042043

29

3,817

LSE

15:28:28

1042950

135

3,817

LSE

15:28:28

1042948

87

3,817

LSE

15:28:28

1042946

82

3,814

LSE

15:29:59

1045787

73

3,814

LSE

15:30:07

1046173

165

3,813

LSE

15:30:37

1047311

23

3,813

LSE

15:30:37

1047309

150

3,813

LSE

15:30:37

1047290

55

3,812

LSE

15:30:39

1047372

110

3,812

LSE

15:30:39

1047370

132

3,814

LSE

15:32:00

1050093

40

3,814

LSE

15:32:00

1050091

110

3,814

LSE

15:32:00

1050089

94

3,814

LSE

15:32:00

1050087

50

3,814

LSE

15:32:00

1050085

52

3,816

LSE

15:34:10

1054205

110

3,816

LSE

15:34:10

1054203

94

3,816

LSE

15:34:10

1054201

109

3,816

LSE

15:34:13

1054303

52

3,816

LSE

15:34:13

1054301

110

3,815

LSE

15:34:13

1054295

51

3,815

LSE

15:34:13

1054291

7

3,815

LSE

15:34:13

1054293

94

3,815

LSE

15:34:13

1054297

42

3,815

LSE

15:34:13

1054299

160

3,816

LSE

15:35:12

1055970

53

3,818

LSE

15:35:56

1057427

27

3,818

LSE

15:35:56

1057425

150

3,818

LSE

15:35:56

1057423

47

3,820

LSE

15:36:21

1058239

94

3,820

LSE

15:36:21

1058237

110

3,820

LSE

15:36:21

1058235

174

3,820

LSE

15:36:21

1058227

45

3,818

LSE

15:37:19

1060224

100

3,824

LSE

15:38:01

1061365

110

3,824

LSE

15:38:01

1061363

53

3,824

LSE

15:38:01

1061359

96

3,824

LSE

15:38:01

1061357

94

3,824

LSE

15:38:01

1061361

85

3,824

LSE

15:39:57

1064139

110

3,824

LSE

15:40:25

1064960

58

3,824

LSE

15:40:25

1064958

42

3,824

LSE

15:40:25

1064954

77

3,824

LSE

15:40:25

1064956

77

3,824

LSE

15:40:25

1064917

46

3,824

LSE

15:40:25

1064915

102

3,824

LSE

15:40:25

1064913

77

3,824

LSE

15:40:25

1064911

166

3,824

LSE

15:40:25

1064909

76

3,824

LSE

15:40:25

1064907

110

3,823

LSE

15:40:26

1064993

94

3,826

LSE

15:42:57

1069137

62

3,826

LSE

15:42:57

1069135

57

3,826

LSE

15:43:08

1069428

38

3,826

LSE

15:43:08

1069425

110

3,826

LSE

15:43:08

1069421

94

3,826

LSE

15:43:08

1069419

58

3,826

LSE

15:43:08

1069417

9

3,825

LSE

15:43:10

1069526

110

3,825

LSE

15:43:10

1069524

57

3,825

LSE

15:43:10

1069522

70

3,822

LSE

15:44:19

1071123

116

3,822

LSE

15:44:19

1071125

56

3,825

LSE

15:44:44

1071864

56

3,825

LSE

15:44:44

1071860

59

3,827

LSE

15:45:18

1072892

36

3,827

LSE

15:45:19

1072928

110

3,827

LSE

15:45:19

1072926

94

3,827

LSE

15:45:19

1072924

59

3,827

LSE

15:45:19

1072922

155

3,823

LSE

15:46:58

1075623

31

3,823

LSE

15:46:58

1075625

38

3,823

LSE

15:46:58

1075621

47

3,823

LSE

15:46:58

1075617

110

3,823

LSE

15:46:58

1075615

94

3,823

LSE

15:46:58

1075619

156

3,823

LSE

15:46:58

1075613

90

3,818

LSE

15:47:31

1076543

93

3,818

LSE

15:47:31

1076545

85

3,818

LSE

15:49:02

1078818

51

3,818

LSE

15:49:58

1080371

170

3,818

LSE

15:49:58

1080369

55

3,818

LSE

15:49:58

1080367

36

3,818

LSE

15:49:58

1080365

51

3,818

LSE

15:49:59

1080406

147

3,818

LSE

15:49:59

1080404

51

3,818

LSE

15:49:59

1080380

85

3,818

LSE

15:49:59

1080378

177

3,821

LSE

15:50:35

1081407

158

3,821

LSE

15:50:35

1081405

45

3,819

LSE

15:51:20

1082438

37

3,818

LSE

15:51:58

1083417

53

3,818

LSE

15:51:58

1083415

87

3,818

LSE

15:51:58

1083413

181

3,818

LSE

15:51:58

1083409

173

3,816

LSE

15:52:54

1084919

160

3,815

LSE

15:53:02

1085117

36

3,816

LSE

15:53:02

1085113

57

3,816

LSE

15:53:02

1085111

56

3,816

LSE

15:53:02

1085096

86

3,814

LSE

15:54:20

1086722

66

3,817

LSE

15:55:02

1087838

105

3,817

LSE

15:55:02

1087822

47

3,818

LSE

15:55:27

1088362

119

3,819

LSE

15:55:39

1088689

4

3,819

LSE

15:55:39

1088693

62

3,819

LSE

15:55:39

1088691

62

3,819

LSE

15:55:40

1088711

87

3,819

LSE

15:55:40

1088709

94

3,819

LSE

15:55:40

1088707

38

3,819

LSE

15:55:40

1088705

41

3,818

LSE

15:55:45

1088864

87

3,818

LSE

15:55:45

1088862

62

3,818

LSE

15:55:45

1088860

161

3,817

LSE

15:56:02

1089254

6

3,816

LSE

15:57:06

1090814

174

3,819

LSE

15:58:02

1092138

131

3,819

LSE

15:58:11

1092326

18

3,821

LSE

15:59:36

1094570

4

3,821

LSE

15:59:36

1094566

166

3,821

LSE

15:59:36

1094568

35

3,821

LSE

15:59:38

1094630

40

3,821

LSE

15:59:38

1094628

30

3,821

LSE

15:59:38

1094626

35

3,822

LSE

15:59:55

1095357

41

3,822

LSE

15:59:55

1095355

64

3,822

LSE

15:59:55

1095353

115

3,822

LSE

15:59:55

1095351

132

3,822

LSE

15:59:55

1095349

87

3,822

LSE

15:59:55

1095347

38

3,822

LSE

15:59:55

1095345

1

3,817

LSE

16:00:23

1097902

160

3,817

LSE

16:00:23

1097900

94

3,817

LSE

16:00:35

1098440

87

3,817

LSE

16:00:35

1098438

6

3,817

LSE

16:00:35

1098444

65

3,817

LSE

16:00:35

1098442

171

3,815

LSE

16:01:02

1099698

123

3,817

LSE

16:02:02

1101387

68

3,818

LSE

16:02:17

1101897

61

3,817

LSE

16:02:28

1102121

38

3,817

LSE

16:02:28

1102119

87

3,817

LSE

16:02:28

1102117

162

3,817

LSE

16:02:28

1102115

20

3,817

LSE

16:02:28

1102113

110

3,822

LSE

16:04:02

1104680

103

3,822

LSE

16:04:02

1104682

167

3,822

LSE

16:04:02

1104678

60

3,822

LSE

16:04:02

1104676

125

3,822

LSE

16:04:02

1104641

64

3,821

LSE

16:04:43

1106359

35

3,821

LSE

16:04:43

1106367

103

3,821

LSE

16:04:43

1106365

43

3,821

LSE

16:04:43

1106363

94

3,821

LSE

16:04:43

1106361

88

3,817

LSE

16:05:06

1106983

97

3,817

LSE

16:05:07

1106992

1

3,817

LSE

16:05:08

1107021

84

3,816

LSE

16:07:04

1110766

103

3,818

LSE

16:07:43

1111986

94

3,818

LSE

16:07:43

1111984

67

3,818

LSE

16:07:43

1111982

156

3,816

LSE

16:08:44

1113897

94

3,815

LSE

16:08:52

1114076

103

3,815

LSE

16:08:52

1114078

30

3,815

LSE

16:08:52

1114080

297

3,813

LSE

16:10:26

1117099

103

3,813

LSE

16:10:26

1117097

94

3,813

LSE

16:10:26

1117095

3

3,813

LSE

16:11:07

1118405

90

3,813

LSE

16:11:07

1118403

91

3,813

LSE

16:11:07

1118401

103

3,814

LSE

16:11:57

1120298

62

3,814

LSE

16:11:57

1120296

157

3,813

LSE

16:12:17

1120905

188

3,814

LSE

16:14:02

1124280

83

3,814

LSE

16:14:02

1124232

17

3,814

LSE

16:14:07

1124577

94

3,814

LSE

16:14:07

1124575

103

3,814

LSE

16:14:07

1124573

56

3,814

LSE

16:14:07

1124567

6

3,814

LSE

16:14:07

1124569

176

3,814

LSE

16:14:07

1124571

47

3,812

LSE

16:14:43

1125521

107

3,812

LSE

16:14:46

1125651

27

3,812

LSE

16:14:46

1125649

73

3,809

LSE

16:15:21

1126745

110

3,809

LSE

16:15:21

1126743

76

3,808

LSE

16:15:30

1127073

94

3,808

LSE

16:15:30

1127071

200

3,807

LSE

16:16:12

1128355

8

3,807

LSE

16:16:12

1128353

130

3,807

LSE

16:16:30

1128815

52

3,807

LSE

16:16:30

1128813

21

3,808

LSE

16:17:12

1130204

76

3,808

LSE

16:17:12

1130199

 

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

211

45.75

ISE

08:02:02

550936

37

45.75

ISE

08:02:02

550933

89

45.77

ISE

08:02:49

551921

138

45.77

ISE

08:02:49

551919

178

45.76

ISE

08:02:54

551984

55

45.76

ISE

08:02:54

551982

240

45.79

ISE

08:03:39

552895

301

45.77

ISE

08:03:48

553053

346

45.75

ISE

08:04:19

553659

254

45.72

ISE

08:04:34

553979

70

45.70

ISE

08:04:47

554231

169

45.70

ISE

08:04:47

554229

253

45.71

ISE

08:04:47

554227

2

45.83

ISE

08:08:24

558251

300

45.83

ISE

08:08:24

558253

93

45.83

ISE

08:08:24

558255

232

45.81

ISE

08:08:25

558278

59

45.81

ISE

08:08:25

558274

243

45.78

ISE

08:09:02

558767

220

45.77

ISE

08:09:25

559209

224

45.69

ISE

08:11:15

561900

24

45.71

ISE

08:12:27

563454

120

45.71

ISE

08:12:27

563452

120

45.71

ISE

08:12:27

563450

206

45.70

ISE

08:12:27

563446

210

45.72

ISE

08:14:05

565640

251

45.73

ISE

08:14:05

565638

230

45.71

ISE

08:14:36

566230

191

45.70

ISE

08:16:19

568889

211

45.74

ISE

08:16:19

568884

50

45.78

ISE

08:18:30

571374

120

45.78

ISE

08:18:30

571372

120

45.78

ISE

08:18:30

571368

120

45.78

ISE

08:18:30

571370

7

45.84

ISE

08:21:02

574087

120

45.84

ISE

08:21:02

574085

120

45.84

ISE

08:21:02

574083

163

45.84

ISE

08:21:02

574081

162

45.84

ISE

08:21:02

574079

251

45.83

ISE

08:21:22

574581

214

45.81

ISE

08:22:15

575359

215

45.82

ISE

08:22:15

575357

228

45.78

ISE

08:24:11

577212

98

45.74

ISE

08:25:32

578549

134

45.74

ISE

08:25:32

578547

80

45.68

ISE

08:27:28

580988

163

45.68

ISE

08:27:28

580986

238

45.65

ISE

08:27:46

581403

239

45.56

ISE

08:30:08

584691

21

45.56

ISE

08:30:08

584689

209

45.56

ISE

08:30:08

584687

9

45.54

ISE

08:30:19

585120

120

45.54

ISE

08:30:19

585118

120

45.54

ISE

08:30:19

585116

249

45.54

ISE

08:30:19

585105

215

45.50

ISE

08:30:32

585713

245

45.48

ISE

08:31:04

586473

23

45.55

ISE

08:31:59

588092

226

45.55

ISE

08:31:59

588090

224

45.56

ISE

08:32:22

588830

215

45.62

ISE

08:33:15

590014

198

45.62

ISE

08:33:15

590012

11

45.62

ISE

08:33:15

590010

224

45.68

ISE

08:34:17

591213

206

45.66

ISE

08:34:20

591290

257

45.64

ISE

08:36:18

593439

256

45.63

ISE

08:36:41

593856

237

45.55

ISE

08:40:05

597913

233

45.56

ISE

08:42:08

600698

208

45.50

ISE

08:42:55

601676

262

45.48

ISE

08:47:35

607081

4

45.47

ISE

08:48:32

608126

120

45.47

ISE

08:48:32

608124

120

45.47

ISE

08:48:32

608122

150

45.47

ISE

08:48:32

608120

207

45.47

ISE

08:48:32

608118

94

45.45

ISE

08:50:47

611034

120

45.45

ISE

08:50:47

611032

243

45.45

ISE

08:50:47

611029

132

45.44

ISE

08:52:45

613757

106

45.44

ISE

08:52:45

613759

120

45.43

ISE

08:53:28

614647

120

45.43

ISE

08:53:28

614645

240

45.43

ISE

08:53:28

614632

223

45.36

ISE

08:54:54

616597

226

45.38

ISE

08:55:48

617731

217

45.36

ISE

08:56:38

618767

32

45.34

ISE

08:56:58

619146

176

45.34

ISE

08:57:00

619169

195

45.30

ISE

09:00:37

623760

257

45.30

ISE

09:00:40

623855

39

45.30

ISE

09:00:40

623853

208

45.21

ISE

09:02:24

625846

232

45.20

ISE

09:03:57

627871

225

45.19

ISE

09:04:00

627935

14

45.18

ISE

09:04:02

628002

136

45.18

ISE

09:04:02

627998

88

45.18

ISE

09:04:02

627979

240

45.17

ISE

09:04:48

628699

120

45.17

ISE

09:05:21

629549

35

45.22

ISE

09:06:30

630810

255

45.22

ISE

09:06:30

630808

103

45.21

ISE

09:06:31

630887

20

45.21

ISE

09:06:47

631266

120

45.21

ISE

09:06:47

631264

302

45.23

ISE

09:06:59

631481

180

45.23

ISE

09:06:59

631483

72

45.21

ISE

09:07:00

631542

150

45.21

ISE

09:07:00

631540

247

45.21

ISE

09:07:00

631533

251

45.20

ISE

09:07:01

631559

243

45.20

ISE

09:07:50

632577

124

45.20

ISE

09:08:04

632930

120

45.20

ISE

09:08:04

632928

150

45.20

ISE

09:08:04

632926

120

45.20

ISE

09:08:04

632932

19

45.20

ISE

09:08:04

632934

231

45.20

ISE

09:09:14

634341

220

45.19

ISE

09:09:35

634808

230

45.18

ISE

09:09:44

635042

239

45.17

ISE

09:09:51

635261

124

45.18

ISE

09:10:19

635904

120

45.18

ISE

09:10:19

635902

120

45.18

ISE

09:10:19

635900

76

45.18

ISE

09:10:40

636220

120

45.18

ISE

09:10:40

636218

120

45.18

ISE

09:10:40

636216

150

45.18

ISE

09:10:40

636214

120

45.18

ISE

09:11:20

636865

124

45.18

ISE

09:11:20

636867

120

45.18

ISE

09:11:20

636869

70

45.17

ISE

09:11:44

637293

67

45.17

ISE

09:11:44

637291

70

45.17

ISE

09:11:44

637289

3

45.17

ISE

09:11:44

637287

128

45.14

ISE

09:12:19

637946

115

45.14

ISE

09:12:19

637944

224

45.11

ISE

09:12:39

638378

150

45.10

ISE

09:13:06

638866

126

45.11

ISE

09:13:51

639619

127

45.11

ISE

09:13:51

639617

127

45.11

ISE

09:13:51

639615

158

45.11

ISE

09:14:08

639972

51

45.11

ISE

09:14:08

639970

255

45.08

ISE

09:14:31

640479

127

45.03

ISE

09:15:30

641721

125

45.03

ISE

09:15:30

641723

73

45.03

ISE

09:15:37

641925

127

45.03

ISE

09:15:37

641923

126

45.03

ISE

09:15:37

641920

150

45.03

ISE

09:15:37

641918

25

45.05

ISE

09:16:39

643200

16

45.05

ISE

09:16:39

643198

27

45.09

ISE

09:17:36

644415

352

45.09

ISE

09:17:36

644413

127

45.08

ISE

09:17:44

644569

126

45.08

ISE

09:17:44

644567

150

45.08

ISE

09:17:44

644565

130

45.07

ISE

09:17:44

644557

300

45.07

ISE

09:17:44

644555

9

45.07

ISE

09:17:44

644553

82

45.08

ISE

09:18:15

645096

60

45.08

ISE

09:18:15

645094

127

45.08

ISE

09:18:15

645092

120

45.08

ISE

09:18:15

645090

6

45.08

ISE

09:18:15

645088

303

45.08

ISE

09:18:15

645084

127

45.08

ISE

09:18:15

645086

98

45.10

ISE

09:18:29

645397

127

45.10

ISE

09:18:29

645395

126

45.10

ISE

09:18:29

645393

127

45.10

ISE

09:18:29

645391

61

45.09

ISE

09:18:29

645389

127

45.09

ISE

09:18:29

645387

126

45.09

ISE

09:18:29

645385

26

45.09

ISE

09:18:29

645383

127

45.09

ISE

09:18:29

645381

150

45.09

ISE

09:18:29

645379

127

45.11

ISE

09:19:21

646601

215

45.10

ISE

09:19:33

646970

335

45.10

ISE

09:19:41

647150

88

45.10

ISE

09:19:41

647147

335

45.10

ISE

09:19:41

647145

143

45.07

ISE

09:20:07

647867

126

45.07

ISE

09:20:07

647865

127

45.07

ISE

09:20:07

647863

49

45.07

ISE

09:20:07

647861

78

45.07

ISE

09:20:07

647859

150

45.07

ISE

09:20:07

647857

231

45.09

ISE

09:20:07

647845

208

45.04

ISE

09:21:14

649560

18

45.04

ISE

09:22:02

650511

26

45.04

ISE

09:22:02

650509

167

45.04

ISE

09:22:02

650506

34

45.04

ISE

09:22:03

650533

58

45.04

ISE

09:22:03

650531

150

45.04

ISE

09:22:03

650529

66

45.02

ISE

09:22:32

651100

159

45.02

ISE

09:22:35

651161

136

44.99

ISE

09:23:03

651720

126

44.99

ISE

09:23:03

651718

80

45.03

ISE

09:24:54

653744

150

45.03

ISE

09:24:54

653742

189

45.03

ISE

09:24:54

653740

61

45.03

ISE

09:24:54

653738

65

45.02

ISE

09:25:00

653829

127

45.02

ISE

09:25:00

653827

127

45.02

ISE

09:25:00

653825

8

44.99

ISE

09:26:09

655180

222

44.99

ISE

09:26:09

655178

127

44.98

ISE

09:26:36

655603

115

45.00

ISE

09:26:55

655908

127

45.00

ISE

09:26:55

655906

127

45.00

ISE

09:26:55

655904

126

45.00

ISE

09:26:55

655902

188

45.00

ISE

09:26:55

655899

34

45.00

ISE

09:26:55

655897

208

45.00

ISE

09:26:55

655895

240

45.00

ISE

09:26:55

655893

250

45.00

ISE

09:27:18

656356

46

45.01

ISE

09:28:36

658264

26

45.01

ISE

09:28:36

658262

126

45.01

ISE

09:28:36

658260

127

45.01

ISE

09:28:36

658258

127

45.01

ISE

09:28:36

658256

20

45.00

ISE

09:28:36

658253

25

45.00

ISE

09:28:36

658251

150

45.00

ISE

09:29:12

658884

127

45.00

ISE

09:29:12

658882

139

45.00

ISE

09:29:18

659028

27

45.00

ISE

09:29:18

659026

150

45.00

ISE

09:29:18

659024

232

45.00

ISE

09:29:18

659022

209

45.00

ISE

09:29:18

659020

173

44.96

ISE

09:29:24

659156

101

44.97

ISE

09:29:24

659150

154

44.97

ISE

09:29:24

659148

35

44.96

ISE

09:29:26

659227

217

44.96

ISE

09:29:26

659225

75

44.94

ISE

09:30:19

660464

150

44.94

ISE

09:30:19

660462

41

44.96

ISE

09:30:59

661224

214

44.96

ISE

09:30:59

661226

58

44.96

ISE

09:31:51

662526

150

44.96

ISE

09:31:51

662524

231

44.96

ISE

09:33:16

664851

244

44.98

ISE

09:34:17

665904

250

44.96

ISE

09:34:25

666035

60

44.98

ISE

09:36:23

668728

122

44.98

ISE

09:36:23

668726

122

44.98

ISE

09:36:23

668724

150

44.97

ISE

09:36:23

668722

63

44.97

ISE

09:36:23

668719

150

44.97

ISE

09:36:23

668717

104

44.94

ISE

09:37:07

669872

150

44.94

ISE

09:37:07

669870

245

44.94

ISE

09:38:59

672760

99

44.92

ISE

09:39:05

672938

122

44.95

ISE

09:40:00

674614

122

44.95

ISE

09:40:00

674612

24

44.95

ISE

09:40:00

674610

122

44.95

ISE

09:40:00

674604

12

44.95

ISE

09:40:00

674602

98

44.95

ISE

09:40:00

674606

122

44.96

ISE

09:40:32

675638

122

44.96

ISE

09:40:32

675636

150

44.96

ISE

09:40:32

675640

29

44.96

ISE

09:40:32

675642

122

44.96

ISE

09:40:32

675634

96

44.96

ISE

09:40:32

675632

253

44.97

ISE

09:40:51

676092

20

44.97

ISE

09:41:44

677337

122

44.97

ISE

09:41:44

677335

150

44.97

ISE

09:41:44

677333

122

44.98

ISE

09:42:06

677954

584

44.98

ISE

09:42:06

677950

150

44.98

ISE

09:42:06

677952

122

44.98

ISE

09:42:06

677956

84

44.98

ISE

09:42:06

677960

122

44.98

ISE

09:42:06

677958

214

44.96

ISE

09:42:12

678262

234

44.96

ISE

09:43:06

679942

47

44.94

ISE

09:44:03

681145

179

44.94

ISE

09:44:03

681143

54

44.93

ISE

09:44:05

681204

150

44.93

ISE

09:44:05

681202

5

44.93

ISE

09:44:05

681200

75

44.89

ISE

09:45:02

682613

150

44.89

ISE

09:45:02

682611

8

44.89

ISE

09:45:02

682609

119

44.92

ISE

09:46:12

684104

119

44.92

ISE

09:46:12

684106

119

44.92

ISE

09:46:12

684108

150

44.92

ISE

09:46:12

684110

98

44.88

ISE

09:47:29

686123

113

44.88

ISE

09:47:31

686251

215

44.87

ISE

09:48:29

687725

150

44.87

ISE

09:48:30

687742

44

44.87

ISE

09:48:30

687738

237

44.87

ISE

09:48:30

687736

6

44.87

ISE

09:48:30

687734

61

44.87

ISE

09:48:31

687816

119

44.87

ISE

09:48:31

687814

119

44.87

ISE

09:48:31

687812

119

44.87

ISE

09:48:31

687810

150

44.87

ISE

09:48:31

687808

226

44.86

ISE

09:48:31

687805

119

44.86

ISE

09:48:34

687887

119

44.86

ISE

09:48:34

687889

119

44.86

ISE

09:48:34

687891

79

44.86

ISE

09:48:34

687893

147

44.85

ISE

09:48:39

687990

36

44.85

ISE

09:48:42

688038

24

44.85

ISE

09:48:42

688036

207

44.83

ISE

09:48:46

688193

23

44.83

ISE

09:48:46

688191

216

44.84

ISE

09:48:46

688186

221

44.80

ISE

09:48:54

688360

27

44.80

ISE

09:48:54

688358

232

44.81

ISE

09:48:54

688353

13

44.79

ISE

09:48:55

688374

207

44.79

ISE

09:48:56

688390

240

44.78

ISE

09:49:00

688584

207

44.78

ISE

09:49:04

688721

131

44.79

ISE

09:49:12

688964

150

44.79

ISE

09:49:12

688962

24

44.79

ISE

09:49:12

688959

150

44.79

ISE

09:49:12

688957

285

44.79

ISE

09:49:12

688955

523

44.79

ISE

09:49:13

688974

150

44.79

ISE

09:49:13

688972

342

44.79

ISE

09:49:17

689071

150

44.78

ISE

09:49:17

689069

99

44.78

ISE

09:49:34

689440

118

44.78

ISE

09:49:34

689430

111

44.77

ISE

09:49:40

689598

122

44.77

ISE

09:49:40

689596

255

44.76

ISE

09:49:58

690058

162

44.80

ISE

09:50:12

691309

668

44.80

ISE

09:50:13

691340

119

44.83

ISE

09:50:49

691930

96

44.83

ISE

09:50:49

691928

77

44.83

ISE

09:50:49

691926

119

44.83

ISE

09:50:49

691932

75

44.83

ISE

09:50:49

691934

307

44.84

ISE

09:52:46

694173

244

44.84

ISE

09:52:46

694124

150

44.85

ISE

09:53:19

694796

163

44.85

ISE

09:53:19

694794

96

44.84

ISE

09:53:20

694822

150

44.84

ISE

09:53:20

694820

97

44.85

ISE

09:53:32

695182

150

44.85

ISE

09:53:32

695180

98

44.85

ISE

09:53:57

695536

150

44.85

ISE

09:53:57

695534

150

44.85

ISE

09:53:59

695551

119

44.85

ISE

09:53:59

695553

119

44.85

ISE

09:53:59

695555

61

44.85

ISE

09:53:59

695557

24

44.83

ISE

09:55:16

696983

184

44.83

ISE

09:55:16

696981

62

44.85

ISE

09:56:15

697915

150

44.85

ISE

09:56:15

697913

10

44.85

ISE

09:56:15

697911

191

44.84

ISE

09:57:00

698817

60

44.84

ISE

09:57:00

698815

90

44.83

ISE

09:57:17

699332

150

44.83

ISE

09:57:17

699330

131

44.79

ISE

10:00:32

703833

14

44.79

ISE

10:00:32

703831

90

44.79

ISE

10:00:32

703829

88

44.81

ISE

10:02:09

705822

145

44.81

ISE

10:02:09

705820

37

44.81

ISE

10:02:10

705840

119

44.81

ISE

10:02:10

705838

150

44.81

ISE

10:02:10

705834

119

44.81

ISE

10:02:10

705836

74

44.76

ISE

10:02:36

706206

150

44.76

ISE

10:02:36

706204

67

44.74

ISE

10:02:59

706688

150

44.74

ISE

10:02:59

706686

119

44.74

ISE

10:03:04

706775

139

44.74

ISE

10:03:04

706773

60

44.77

ISE

10:04:09

707897

119

44.77

ISE

10:04:09

707895

119

44.77

ISE

10:04:09

707893

150

44.77

ISE

10:04:09

707891

97

44.77

ISE

10:04:09

707889

119

44.80

ISE

10:04:38

709186

119

44.80

ISE

10:04:38

709184

119

44.80

ISE

10:04:38

709188

119

44.80

ISE

10:05:07

709698

71

44.80

ISE

10:05:07

709696

150

44.80

ISE

10:05:07

709694

10

44.80

ISE

10:05:07

709692

123

44.80

ISE

10:05:14

709810

237

44.82

ISE

10:06:07

710620

113

44.82

ISE

10:06:51

711269

108

44.82

ISE

10:06:51

711265

162

44.83

ISE

10:08:19

712722

52

44.83

ISE

10:08:19

712718

25

44.83

ISE

10:08:19

712720

21

44.83

ISE

10:08:19

712730

119

44.83

ISE

10:08:19

712724

119

44.83

ISE

10:08:19

712726

150

44.83

ISE

10:08:19

712728

234

44.85

ISE

10:09:51

714739

223

44.80

ISE

10:11:18

716480

7

44.84

ISE

10:13:12

718763

106

44.84

ISE

10:13:12

718761

150

44.87

ISE

10:15:20

720806

106

44.89

ISE

10:16:27

722165

150

44.89

ISE

10:16:27

722163

115

44.88

ISE

10:16:56

722677

119

44.88

ISE

10:16:56

722675

92

44.88

ISE

10:16:56

722664

150

44.88

ISE

10:16:56

722662

10

44.88

ISE

10:16:56

722659

67

44.89

ISE

10:19:17

725432

150

44.89

ISE

10:19:17

725430

109

44.89

ISE

10:20:34

727271

158

44.89

ISE

10:20:34

727273

84

44.88

ISE

10:20:46

727465

90

44.88

ISE

10:21:05

727899

150

44.88

ISE

10:21:05

727897

124

44.88

ISE

10:21:05

727887

102

44.80

ISE

10:21:59

729113

295

44.80

ISE

10:21:59

729111

60

44.80

ISE

10:22:24

729522

308

44.80

ISE

10:22:24

729520

119

44.80

ISE

10:23:07

730314

119

44.80

ISE

10:23:07

730312

119

44.80

ISE

10:23:07

730310

118

44.80

ISE

10:23:07

730308

63

44.79

ISE

10:24:25

731586

150

44.79

ISE

10:24:25

731584

150

44.79

ISE

10:25:07

732320

81

44.79

ISE

10:25:07

732322

105

44.77

ISE

10:27:29

735294

129

44.77

ISE

10:27:29

735292

100

44.77

ISE

10:28:32

737054

150

44.77

ISE

10:28:32

737052

210

44.77

ISE

10:28:32

737044

44

44.77

ISE

10:28:32

737042

18

44.75

ISE

10:29:31

738973

222

44.75

ISE

10:29:31

738971

210

44.70

ISE

10:30:17

740065

38

44.70

ISE

10:30:17

740063

42

44.69

ISE

10:30:35

740444

206

44.69

ISE

10:30:39

740525

30

44.71

ISE

10:33:01

742931

119

44.71

ISE

10:33:01

742929

119

44.71

ISE

10:33:01

742925

119

44.71

ISE

10:33:01

742927

236

44.71

ISE

10:33:01

742922

150

44.74

ISE

10:35:55

746140

119

44.74

ISE

10:35:55

746138

119

44.74

ISE

10:35:55

746136

105

44.74

ISE

10:35:55

746134

14

44.74

ISE

10:35:55

746130

128

44.74

ISE

10:35:55

746128

113

44.74

ISE

10:35:55

746126

150

44.76

ISE

10:37:09

747337

119

44.76

ISE

10:37:09

747335

119

44.76

ISE

10:37:09

747333

119

44.76

ISE

10:37:09

747331

12

44.76

ISE

10:37:09

747329

37

44.76

ISE

10:38:09

748694

14

44.76

ISE

10:38:09

748692

162

44.76

ISE

10:38:09

748696

53

44.79

ISE

10:40:19

752799

26

44.79

ISE

10:40:19

752797

108

44.79

ISE

10:40:19

752795

162

44.79

ISE

10:40:19

752793

20

44.79

ISE

10:40:19

752791

119

44.79

ISE

10:40:19

752789

119

44.79

ISE

10:40:19

752787

119

44.79

ISE

10:40:19

752785

150

44.79

ISE

10:40:19

752783

229

44.78

ISE

10:40:37

753136

214

44.77

ISE

10:41:46

754782

162

44.85

ISE

10:46:04

760871

7

44.85

ISE

10:46:04

760868

40

44.81

ISE

10:46:09

760988

253

44.82

ISE

10:46:09

760986

180

44.83

ISE

10:46:09

760978

31

44.83

ISE

10:46:09

760976

57

44.84

ISE

10:46:09

760974

150

44.84

ISE

10:46:09

760972

234

44.84

ISE

10:46:09

760969

69

44.82

ISE

10:46:49

761751

119

44.82

ISE

10:46:49

761749

119

44.82

ISE

10:46:49

761747

94

44.82

ISE

10:46:49

761745

162

44.82

ISE

10:46:49

761743

122

44.82

ISE

10:46:49

761741

231

44.85

ISE

10:49:04

764307

256

44.84

ISE

10:49:15

764590

19

44.84

ISE

10:50:43

766727

119

44.84

ISE

10:50:43

766725

119

44.84

ISE

10:50:43

766723

179

44.83

ISE

10:51:47

768249

26

44.83

ISE

10:51:47

768247

1

44.83

ISE

10:51:47

768245

73

44.82

ISE

10:52:30

769288

78

44.82

ISE

10:52:30

769285

150

44.82

ISE

10:52:30

769283

115

44.82

ISE

10:53:39

770660

119

44.82

ISE

10:53:39

770658

119

44.82

ISE

10:53:39

770656

119

44.82

ISE

10:53:39

770654

97

44.82

ISE

10:53:39

770652

29

44.80

ISE

10:54:19

771677

150

44.80

ISE

10:54:19

771681

119

44.80

ISE

10:54:19

771679

239

44.78

ISE

10:54:28

771942

207

44.77

ISE

10:54:39

772240

219

44.75

ISE

10:55:27

773219

150

44.73

ISE

10:56:53

775228

68

44.73

ISE

10:56:53

775230

231

44.73

ISE

10:57:06

775532

150

44.79

ISE

10:59:19

778520

75

44.79

ISE

10:59:19

778518

64

44.79

ISE

10:59:19

778516

63

44.79

ISE

10:59:19

778514

6

44.79

ISE

10:59:19

778512

158

44.78

ISE

11:00:02

780766

82

44.78

ISE

11:00:02

780764

229

44.79

ISE

11:00:43

781323

1

44.78

ISE

11:02:27

782627

240

44.79

ISE

11:04:04

783470

150

44.79

ISE

11:04:29

783727

150

44.78

ISE

11:04:29

783725

38

44.79

ISE

11:04:29

783733

60

44.79

ISE

11:04:29

783729

119

44.79

ISE

11:04:29

783731

215

44.72

ISE

11:05:06

784121

209

44.71

ISE

11:07:02

785131

120

44.71

ISE

11:07:15

785348

52

44.71

ISE

11:08:15

786149

102

44.71

ISE

11:08:15

786147

7

44.71

ISE

11:08:16

786177

63

44.72

ISE

11:09:26

787056

150

44.72

ISE

11:09:59

787416

60

44.72

ISE

11:09:59

787414

202

44.76

ISE

11:12:15

788935

170

44.76

ISE

11:12:15

788933

145

44.76

ISE

11:12:39

789197

150

44.76

ISE

11:12:39

789195

123

44.76

ISE

11:12:39

789199

17

44.76

ISE

11:12:39

789201

90

44.76

ISE

11:12:39

789193

54

44.76

ISE

11:12:39

789191

6

44.76

ISE

11:12:39

789189

86

44.75

ISE

11:12:39

789187

235

44.72

ISE

11:14:49

790799

17

44.71

ISE

11:16:31

792936

150

44.71

ISE

11:16:31

792934

51

44.71

ISE

11:16:36

792991

229

44.69

ISE

11:16:37

793022

231

44.67

ISE

11:17:51

793715

150

44.72

ISE

11:18:37

794419

119

44.72

ISE

11:18:37

794417

123

44.72

ISE

11:18:37

794415

3

44.72

ISE

11:18:37

794413

254

44.72

ISE

11:18:37

794411

119

44.72

ISE

11:18:49

794626

123

44.72

ISE

11:18:49

794628

12

44.72

ISE

11:18:49

794630

219

44.74

ISE

11:19:29

795206

30

44.74

ISE

11:19:29

795204

84

44.74

ISE

11:19:42

795342

123

44.74

ISE

11:19:42

795340

187

44.73

ISE

11:19:42

795330

201

44.73

ISE

11:19:45

795368

29

44.72

ISE

11:20:15

795837

107

44.72

ISE

11:20:15

795835

107

44.72

ISE

11:20:15

795833

68

44.71

ISE

11:21:35

796725

150

44.71

ISE

11:21:35

796723

115

44.70

ISE

11:22:15

797140

119

44.70

ISE

11:22:15

797138

18

44.68

ISE

11:22:40

797443

162

44.69

ISE

11:23:59

798238

80

44.69

ISE

11:23:59

798236

101

44.69

ISE

11:23:59

798240

248

44.67

ISE

11:24:40

798565

245

44.69

ISE

11:26:20

799680

139

44.69

ISE

11:27:20

800243

119

44.69

ISE

11:27:20

800241

123

44.69

ISE

11:27:20

800239

119

44.69

ISE

11:27:20

800237

97

44.69

ISE

11:27:20

800235

78

44.69

ISE

11:27:20

800233

143

44.71

ISE

11:32:08

803525

87

44.71

ISE

11:32:08

803523

80

44.70

ISE

11:32:13

803581

150

44.70

ISE

11:32:13

803579

150

44.70

ISE

11:33:16

804204

90

44.70

ISE

11:33:16

804206

256

44.69

ISE

11:34:09

804663

240

44.68

ISE

11:34:45

805065

275

44.68

ISE

11:36:15

806040

224

44.67

ISE

11:38:13

807329

162

44.68

ISE

11:38:34

807567

66

44.71

ISE

11:39:04

807898

119

44.71

ISE

11:39:04

807896

123

44.71

ISE

11:39:04

807894

150

44.71

ISE

11:39:04

807892

224

44.70

ISE

11:40:05

808556

44

44.70

ISE

11:41:05

809242

119

44.70

ISE

11:41:05

809240

162

44.70

ISE

11:41:05

809238

233

44.68

ISE

11:42:20

810338

253

44.72

ISE

11:44:35

811835

222

44.72

ISE

11:45:52

812871

57

44.72

ISE

11:46:52

813506

150

44.72

ISE

11:46:52

813504

119

44.72

ISE

11:46:52

813502

123

44.72

ISE

11:46:52

813500

162

44.72

ISE

11:46:52

813498

48

44.72

ISE

11:46:52

813496

119

44.72

ISE

11:46:52

813494

113

44.71

ISE

11:47:40

813892

123

44.71

ISE

11:47:40

813890

150

44.71

ISE

11:47:40

813888

239

44.74

ISE

11:48:58

814726

150

44.75

ISE

11:49:28

815181

123

44.75

ISE

11:49:28

815183

119

44.75

ISE

11:49:28

815185

119

44.75

ISE

11:49:28

815187

36

44.75

ISE

11:49:28

815189

211

44.73

ISE

11:50:21

816070

96

44.73

ISE

11:51:40

816860

119

44.73

ISE

11:51:40

816858

32

44.73

ISE

11:51:40

816856

3

44.72

ISE

11:52:41

817603

4

44.73

ISE

11:53:46

818215

119

44.73

ISE

11:53:46

818213

119

44.73

ISE

11:53:46

818211

123

44.73

ISE

11:53:46

818209

63

44.72

ISE

11:54:04

818412

161

44.72

ISE

11:54:04

818410

60

44.77

ISE

11:56:29

820710

123

44.77

ISE

11:56:29

820706

150

44.77

ISE

11:56:29

820708

119

44.77

ISE

11:56:29

820704

10

44.77

ISE

11:56:29

820700

119

44.77

ISE

11:56:29

820702

150

44.75

ISE

11:58:01

821884

140

44.75

ISE

11:58:01

821882

150

44.75

ISE

11:58:01

821877

162

44.75

ISE

11:58:59

822511

150

44.75

ISE

11:58:59

822509

57

44.76

ISE

11:59:36

823000

162

44.78

ISE

12:00:09

823430

73

44.78

ISE

12:00:29

823738

148

44.78

ISE

12:00:29

823736

150

44.78

ISE

12:00:29

823734

150

44.78

ISE

12:01:02

823991

224

44.77

ISE

12:01:29

824161

140

44.77

ISE

12:01:31

824174

220

44.76

ISE

12:01:38

824251

148

44.76

ISE

12:03:32

825412

140

44.76

ISE

12:03:32

825414

149

44.76

ISE

12:03:32

825416

150

44.76

ISE

12:03:32

825418

212

44.75

ISE

12:03:39

825521

109

44.75

ISE

12:03:53

825668

140

44.75

ISE

12:03:53

825666

66

44.75

ISE

12:03:53

825658

150

44.75

ISE

12:03:53

825656

230

44.75

ISE

12:03:53

825651

226

44.72

ISE

12:05:44

827655

293

44.71

ISE

12:05:46

827694

255

44.71

ISE

12:05:46

827692

187

44.73

ISE

12:07:09

828338

9

44.73

ISE

12:07:09

828334

176

44.73

ISE

12:07:09

828336

202

44.73

ISE

12:07:09

828346

186

44.73

ISE

12:07:09

828340

150

44.73

ISE

12:07:09

828342

64

44.73

ISE

12:07:09

828344

229

44.69

ISE

12:08:06

828918

229

44.70

ISE

12:08:06

828915

228

44.68

ISE

12:08:17

829009

74

44.71

ISE

12:09:49

829950

187

44.71

ISE

12:09:49

829948

186

44.71

ISE

12:09:49

829946

176

44.71

ISE

12:09:49

829944

88

44.71

ISE

12:09:49

829942

111

44.69

ISE

12:12:43

831777

106

44.69

ISE

12:12:43

831775

70

44.69

ISE

12:12:43

831772

150

44.69

ISE

12:12:43

831770

224

44.70

ISE

12:12:43

831768

150

44.68

ISE

12:14:53

832963

65

44.68

ISE

12:14:53

832965

44

44.68

ISE

12:14:54

832975

187

44.68

ISE

12:14:54

832973

176

44.68

ISE

12:14:54

832971

186

44.68

ISE

12:14:54

832969

20

44.68

ISE

12:14:54

832967

106

44.65

ISE

12:16:03

833701

55

44.65

ISE

12:16:03

833697

32

44.65

ISE

12:16:03

833695

55

44.65

ISE

12:16:03

833699

99

44.64

ISE

12:18:09

835028

162

44.64

ISE

12:18:09

835026

72

44.64

ISE

12:18:09

835024

123

44.64

ISE

12:18:09

835022

83

44.60

ISE

12:18:58

835618

133

44.60

ISE

12:18:58

835616

140

44.59

ISE

12:21:27

837903

132

44.59

ISE

12:21:27

837901

139

44.59

ISE

12:21:27

837905

38

44.59

ISE

12:21:27

837907

22

44.60

ISE

12:22:36

838511

99

44.60

ISE

12:22:36

838509

157

44.60

ISE

12:22:36

838507

108

44.59

ISE

12:23:09

838794

133

44.59

ISE

12:23:09

838792

129

44.65

ISE

12:24:31

839677

73

44.65

ISE

12:24:31

839673

139

44.65

ISE

12:24:39

839822

150

44.65

ISE

12:24:39

839818

132

44.65

ISE

12:24:39

839820

48

44.65

ISE

12:24:39

839830

140

44.65

ISE

12:24:39

839824

36

44.65

ISE

12:24:39

839826

59

44.65

ISE

12:24:39

839828

1

44.65

ISE

12:25:27

840318

140

44.65

ISE

12:25:27

840316

139

44.65

ISE

12:25:27

840314

132

44.65

ISE

12:25:27

840312

136

44.65

ISE

12:25:27

840310

219

44.65

ISE

12:27:10

841222

228

44.65

ISE

12:29:16

842768

60

44.67

ISE

12:31:05

844117

150

44.67

ISE

12:31:05

844115

95

44.67

ISE

12:31:08

844152

139

44.67

ISE

12:31:08

844150

140

44.67

ISE

12:31:08

844148

132

44.67

ISE

12:31:08

844146

71

44.65

ISE

12:31:28

844388

58

44.65

ISE

12:31:28

844386

122

44.65

ISE

12:31:28

844390

245

44.62

ISE

12:33:34

845850

198

44.61

ISE

12:33:59

846165

34

44.61

ISE

12:33:59

846163

52

44.61

ISE

12:33:59

846159

50

44.61

ISE

12:33:59

846157

116

44.61

ISE

12:33:59

846155

85

44.61

ISE

12:35:07

846893

146

44.61

ISE

12:35:07

846891

207

44.60

ISE

12:35:16

846961

219

44.58

ISE

12:36:43

848088

35

44.58

ISE

12:36:43

848086

150

44.59

ISE

12:39:05

849851

70

44.59

ISE

12:39:05

849853

132

44.59

ISE

12:39:17

850106

70

44.58

ISE

12:39:24

850186

122

44.58

ISE

12:39:24

850184

150

44.58

ISE

12:39:24

850182

94

44.58

ISE

12:40:16

850770

150

44.58

ISE

12:40:16

850768

256

44.58

ISE

12:40:16

850763

257

44.56

ISE

12:41:02

851438

20

44.54

ISE

12:42:34

852528

227

44.54

ISE

12:42:34

852526

16

44.53

ISE

12:42:45

852626

10

44.53

ISE

12:42:50

852705

62

44.54

ISE

12:43:20

853054

38

44.54

ISE

12:43:20

853056

132

44.54

ISE

12:43:20

853052

150

44.54

ISE

12:43:20

853050

150

44.53

ISE

12:43:25

853101

38

44.53

ISE

12:43:50

853332

44

44.54

ISE

12:46:10

854584

134

44.54

ISE

12:46:10

854582

150

44.54

ISE

12:46:10

854586

64

44.54

ISE

12:46:10

854588

139

44.54

ISE

12:49:00

856471

132

44.54

ISE

12:49:00

856469

140

44.54

ISE

12:49:00

856467

139

44.54

ISE

12:49:00

856465

62

44.54

ISE

12:49:00

856463

238

44.58

ISE

12:50:53

858191

84

44.57

ISE

12:51:17

858427

150

44.57

ISE

12:51:17

858425

5

44.54

ISE

12:51:42

858775

209

44.54

ISE

12:51:42

858773

230

44.54

ISE

12:52:21

859177

234

44.55

ISE

12:52:21

859173

150

44.47

ISE

12:53:30

859886

80

44.47

ISE

12:53:30

859888

236

44.45

ISE

12:54:33

860605

229

44.43

ISE

12:54:59

860812

36

44.42

ISE

12:56:02

861913

60

44.42

ISE

12:56:07

861950

150

44.42

ISE

12:56:07

861948

79

44.43

ISE

12:57:03

862751

132

44.43

ISE

12:57:03

862749

150

44.43

ISE

12:57:03

862747

78

44.42

ISE

12:57:05

862773

9

44.42

ISE

12:57:05

862771

126

44.42

ISE

12:57:05

862769

28

44.47

ISE

12:58:45

863987

127

44.47

ISE

12:58:45

863989

48

44.47

ISE

12:58:45

863985

124

44.47

ISE

12:58:45

863981

124

44.47

ISE

12:58:45

863979

150

44.47

ISE

12:58:45

863983

246

44.50

ISE

13:01:35

866172

243

44.47

ISE

13:02:00

866454

8

44.47

ISE

13:02:00

866452

80

44.47

ISE

13:03:32

867500

150

44.47

ISE

13:03:32

867498

87

44.47

ISE

13:04:51

868302

119

44.47

ISE

13:04:51

868300

124

44.47

ISE

13:05:43

869010

124

44.47

ISE

13:05:43

869008

123

44.47

ISE

13:05:43

869006

223

44.46

ISE

13:05:43

869004

4

44.42

ISE

13:06:49

869767

229

44.42

ISE

13:06:49

869769

105

44.43

ISE

13:06:49

869762

150

44.43

ISE

13:06:49

869760

207

44.44

ISE

13:06:49

869756

61

44.43

ISE

13:07:59

870590

131

44.43

ISE

13:07:59

870588

123

44.43

ISE

13:07:59

870586

131

44.43

ISE

13:07:59

870584

150

44.43

ISE

13:07:59

870582

104

44.41

ISE

13:08:43

871012

150

44.41

ISE

13:08:43

871010

69

44.42

ISE

13:09:06

871276

150

44.42

ISE

13:09:06

871274

131

44.42

ISE

13:09:38

871679

131

44.42

ISE

13:09:38

871677

123

44.42

ISE

13:09:38

871675

150

44.42

ISE

13:09:38

871673

162

44.42

ISE

13:09:43

871763

78

44.42

ISE

13:10:09

872184

162

44.42

ISE

13:10:09

872186

154

44.42

ISE

13:10:09

872188

39

44.42

ISE

13:10:09

872190

58

44.39

ISE

13:10:54

872647

150

44.39

ISE

13:10:54

872645

247

44.40

ISE

13:10:54

872643

150

44.39

ISE

13:10:55

872651

150

44.39

ISE

13:10:55

872649

54

44.40

ISE

13:11:09

872845

65

44.40

ISE

13:11:09

872841

60

44.40

ISE

13:11:09

872843

44

44.40

ISE

13:11:09

872849

281

44.40

ISE

13:11:09

872847

150

44.40

ISE

13:11:09

872851

89

44.40

ISE

13:11:09

872853

154

44.40

ISE

13:11:09

872839

164

44.40

ISE

13:11:09

872837

163

44.40

ISE

13:11:09

872835

65

44.40

ISE

13:11:09

872833

249

44.37

ISE

13:11:36

873249

20

44.37

ISE

13:11:58

873491

651

44.37

ISE

13:11:58

873489

150

44.36

ISE

13:12:51

874105

25

44.36

ISE

13:12:57

874178

34

44.36

ISE

13:13:23

874384

137

44.36

ISE

13:13:49

874636

195

44.36

ISE

13:13:49

874634

54

44.36

ISE

13:13:49

874632

269

44.35

ISE

13:15:03

875765

71

44.35

ISE

13:15:20

876105

35

44.35

ISE

13:15:26

876261

150

44.35

ISE

13:15:31

876338

150

44.35

ISE

13:15:31

876336

140

44.35

ISE

13:15:31

876334

68

44.34

ISE

13:15:34

876374

156

44.34

ISE

13:15:35

876381

90

44.31

ISE

13:15:49

876626

79

44.31

ISE

13:15:49

876624

50

44.31

ISE

13:15:49

876622

60

44.27

ISE

13:16:59

878029

150

44.27

ISE

13:16:59

878027

256

44.26

ISE

13:17:05

878113

150

44.27

ISE

13:17:35

878787

37

44.27

ISE

13:17:37

878808

124

44.27

ISE

13:17:37

878806

150

44.27

ISE

13:17:37

878804

124

44.27

ISE

13:17:39

878823

150

44.27

ISE

13:17:39

878821

260

44.27

ISE

13:17:55

878977

156

44.26

ISE

13:17:59

879011

66

44.26

ISE

13:17:59

879009

124

44.28

ISE

13:18:18

879294

150

44.28

ISE

13:18:18

879292

150

44.28

ISE

13:18:25

879447

169

44.28

ISE

13:18:25

879445

141

44.29

ISE

13:18:30

879554

107

44.29

ISE

13:18:32

879575

150

44.29

ISE

13:18:32

879573

162

44.29

ISE

13:18:39

879648

87

44.28

ISE

13:18:40

879663

150

44.28

ISE

13:18:40

879661

236

44.27

ISE

13:18:42

879696

139

44.29

ISE

13:20:28

881202

249

44.28

ISE

13:21:10

881717

204

44.29

ISE

13:21:10

881715

66

44.30

ISE

13:21:10

881701

123

44.30

ISE

13:21:10

881699

122

44.30

ISE

13:21:10

881697

124

44.30

ISE

13:21:10

881695

96

44.29

ISE

13:21:10

881692

69

44.26

ISE

13:21:11

881777

150

44.26

ISE

13:21:11

881775

74

44.24

ISE

13:21:17

881878

150

44.24

ISE

13:21:17

881876

94

44.22

ISE

13:22:06

882413

72

44.22

ISE

13:22:06

882409

58

44.23

ISE

13:22:16

882627

123

44.23

ISE

13:22:16

882625

150

44.23

ISE

13:22:16

882623

150

44.23

ISE

13:22:24

882707

67

44.23

ISE

13:22:24

882709

195

44.23

ISE

13:22:34

882797

162

44.23

ISE

13:22:49

882967

130

44.23

ISE

13:22:49

882965

150

44.23

ISE

13:23:16

883220

150

44.23

ISE

13:23:16

883218

150

44.23

ISE

13:23:16

883216

150

44.23

ISE

13:23:18

883237

136

44.27

ISE

13:23:51

883620

162

44.27

ISE

13:23:51

883616

150

44.27

ISE

13:24:14

883898

150

44.27

ISE

13:24:34

884098

60

44.27

ISE

13:24:34

884100

97

44.27

ISE

13:24:34

884102

97

44.26

ISE

13:24:34

884094

57

44.26

ISE

13:24:34

884092

150

44.26

ISE

13:24:34

884090

136

44.26

ISE

13:24:34

884096

234

44.25

ISE

13:24:43

884188

1

44.25

ISE

13:24:57

884319

104

44.23

ISE

13:25:06

884433

150

44.23

ISE

13:25:06

884431

208

44.24

ISE

13:25:06

884429

239

44.22

ISE

13:25:07

884456

141

44.21

ISE

13:25:44

884828

79

44.21

ISE

13:25:44

884826

162

44.23

ISE

13:26:31

885442

31

44.22

ISE

13:26:37

885571

145

44.22

ISE

13:26:37

885569

154

44.22

ISE

13:26:37

885567

150

44.22

ISE

13:26:37

885565

230

44.22

ISE

13:26:37

885563

255

44.21

ISE

13:28:10

886672

62

44.18

ISE

13:29:51

888345

150

44.18

ISE

13:29:51

888343

8

44.18

ISE

13:29:51

888341

78

44.16

ISE

13:29:59

888471

150

44.16

ISE

13:29:59

888469

182

44.13

ISE

13:31:19

889816

40

44.13

ISE

13:31:19

889814

299

44.15

ISE

13:32:49

891227

150

44.15

ISE

13:32:49

891225

154

44.15

ISE

13:32:51

891257

154

44.15

ISE

13:32:51

891255

181

44.15

ISE

13:32:51

891253

120

44.15

ISE

13:32:51

891251

208

44.14

ISE

13:33:18

891679

150

44.13

ISE

13:33:53

892450

107

44.13

ISE

13:33:53

892452

15

44.13

ISE

13:34:19

892844

245

44.13

ISE

13:34:19

892842

299

44.13

ISE

13:34:19

892840

72

44.13

ISE

13:34:19

892838

239

44.07

ISE

13:35:53

894269

94

44.07

ISE

13:36:22

894741

150

44.07

ISE

13:36:22

894739

141

44.09

ISE

13:37:15

895742

150

44.09

ISE

13:37:15

895740

187

44.10

ISE

13:37:42

896111

21

44.10

ISE

13:37:42

896109

150

44.10

ISE

13:37:42

896107

181

44.10

ISE

13:37:42

896105

154

44.10

ISE

13:37:42

896103

154

44.10

ISE

13:37:42

896101

162

44.10

ISE

13:37:42

896099

243

44.08

ISE

13:38:24

896638

195

44.08

ISE

13:39:10

897319

113

44.12

ISE

13:39:42

897779

44

44.12

ISE

13:39:42

897777

154

44.12

ISE

13:39:42

897775

154

44.12

ISE

13:39:42

897773

181

44.12

ISE

13:39:42

897771

221

44.12

ISE

13:39:42

897769

71

44.12

ISE

13:39:42

897767

101

44.12

ISE

13:39:42

897765

150

44.12

ISE

13:39:42

897763

221

44.11

ISE

13:40:22

898182

254

44.11

ISE

13:41:49

899280

150

44.11

ISE

13:42:09

899626

181

44.11

ISE

13:42:09

899628

154

44.11

ISE

13:42:09

899630

77

44.11

ISE

13:42:09

899632

233

44.07

ISE

13:42:49

900077

159

44.08

ISE

13:44:19

901289

130

44.08

ISE

13:44:19

901287

44

44.08

ISE

13:44:19

901285

162

44.08

ISE

13:44:19

901283

211

44.06

ISE

13:44:45

901565

254

44.06

ISE

13:45:21

902169

249

44.05

ISE

13:45:38

902415

35

44.05

ISE

13:46:09

902832

130

44.05

ISE

13:46:09

902830

12

44.05

ISE

13:46:09

902828

130

44.05

ISE

13:46:19

902981

150

44.05

ISE

13:46:19

902985

162

44.05

ISE

13:46:19

902983

238

44.03

ISE

13:46:47

903297

150

44.03

ISE

13:46:59

903389

60

44.03

ISE

13:46:59

903387

162

44.03

ISE

13:46:59

903385

130

44.03

ISE

13:46:59

903383

72

44.03

ISE

13:46:59

903381

247

44.02

ISE

13:47:08

903522

30

44.00

ISE

13:47:45

904006

150

44.00

ISE

13:47:45

904002

150

44.02

ISE

13:48:05

904297

150

44.02

ISE

13:48:05

904294

210

44.02

ISE

13:48:06

904309

130

44.02

ISE

13:48:07

904317

65

44.01

ISE

13:48:11

904369

150

44.01

ISE

13:48:11

904367

206

44.01

ISE

13:48:11

904361

7

44.01

ISE

13:48:11

904365

18

44.01

ISE

13:48:11

904363

129

44.00

ISE

13:48:30

904698

154

44.00

ISE

13:48:30

904696

181

44.00

ISE

13:48:30

904694

138

44.00

ISE

13:48:30

904690

115

44.00

ISE

13:48:30

904692

154

44.00

ISE

13:50:11

906437

181

44.00

ISE

13:50:11

906435

154

44.00

ISE

13:50:11

906433

150

44.00

ISE

13:50:11

906431

121

43.99

ISE

13:50:12

906481

129

43.99

ISE

13:50:12

906483

43

43.98

ISE

13:50:14

906527

150

43.98

ISE

13:50:14

906525

14

43.98

ISE

13:50:21

906677

252

43.93

ISE

13:51:11

907241

181

43.94

ISE

13:51:50

907763

150

43.94

ISE

13:51:50

907761

162

43.94

ISE

13:51:50

907759

192

43.94

ISE

13:51:50

907765

4

43.94

ISE

13:51:50

907769

193

43.94

ISE

13:51:50

907767

84

43.94

ISE

13:51:50

907757

115

43.94

ISE

13:52:20

908255

32

43.94

ISE

13:52:20

908253

81

43.94

ISE

13:52:20

908251

134

43.97

ISE

13:52:59

908755

192

43.97

ISE

13:52:59

908753

181

43.97

ISE

13:52:59

908751

150

43.97

ISE

13:52:59

908749

2

43.98

ISE

13:54:06

909615

77

43.98

ISE

13:54:09

909661

150

43.98

ISE

13:54:09

909659

150

43.97

ISE

13:54:26

909886

74

43.97

ISE

13:54:26

909888

82

43.96

ISE

13:55:00

910331

162

43.96

ISE

13:55:00

910329

226

43.95

ISE

13:55:01

910364

173

43.99

ISE

13:56:02

911258

22

43.99

ISE

13:56:02

911256

150

43.99

ISE

13:56:02

911254

241

43.99

ISE

13:56:02

911252

168

43.99

ISE

13:56:02

911250

73

43.99

ISE

13:56:02

911248

227

43.99

ISE

13:56:02

911246

150

43.99

ISE

13:57:28

912351

241

43.99

ISE

13:57:28

912353

80

43.99

ISE

13:57:28

912357

227

43.99

ISE

13:57:28

912355

121

43.99

ISE

13:57:28

912349

119

43.99

ISE

13:57:28

912347

150

43.93

ISE

13:58:30

913131

46

43.93

ISE

13:58:30

913129

16

43.93

ISE

13:58:45

913378

156

43.93

ISE

13:59:06

913793

23

43.93

ISE

13:59:06

913791

94

43.93

ISE

13:59:19

913990

134

43.93

ISE

14:00:05

915020

56

43.93

ISE

14:00:05

915018

58

43.93

ISE

14:00:56

915753

18

43.93

ISE

14:00:56

915751

131

43.92

ISE

14:00:58

915814

149

43.93

ISE

14:00:58

915805

61

43.92

ISE

14:01:20

916146

7

43.92

ISE

14:01:20

916142

34

43.92

ISE

14:01:20

916144

70

43.89

ISE

14:02:01

916711

180

43.89

ISE

14:02:06

916803

74

43.92

ISE

14:03:37

918180

252

43.91

ISE

14:03:43

918267

119

43.92

ISE

14:04:11

918609

25

43.92

ISE

14:04:11

918607

241

43.92

ISE

14:04:11

918605

241

43.92

ISE

14:04:11

918603

158

43.92

ISE

14:04:11

918601

69

43.92

ISE

14:04:11

918599

150

43.92

ISE

14:04:11

918597

75

43.93

ISE

14:05:00

919545

182

43.93

ISE

14:05:00

919543

226

43.91

ISE

14:05:45

920229

205

43.90

ISE

14:06:57

921328

244

43.90

ISE

14:06:58

921344

24

43.90

ISE

14:06:58

921342

153

43.89

ISE

14:07:22

921685

219

43.89

ISE

14:07:22

921681

58

43.87

ISE

14:07:42

922047

181

43.87

ISE

14:07:42

922045

170

43.87

ISE

14:07:42

922043

136

43.87

ISE

14:07:42

922041

59

43.88

ISE

14:08:30

922689

180

43.88

ISE

14:08:30

922687

57

43.88

ISE

14:08:30

922682

150

43.88

ISE

14:08:30

922680

10

43.88

ISE

14:08:30

922678

181

43.90

ISE

14:09:45

924228

180

43.90

ISE

14:09:45

924226

44

43.90

ISE

14:09:45

924234

150

43.90

ISE

14:09:45

924230

170

43.90

ISE

14:09:45

924232

71

43.89

ISE

14:10:52

925181

150

43.89

ISE

14:10:52

925179

85

43.88

ISE

14:11:00

925253

150

43.88

ISE

14:11:00

925251

9

43.88

ISE

14:11:00

925249

96

43.87

ISE

14:11:17

925494

150

43.87

ISE

14:11:17

925492

85

43.85

ISE

14:11:59

926324

150

43.85

ISE

14:11:59

926322

181

43.85

ISE

14:11:59

926320

78

43.84

ISE

14:12:00

926330

133

43.84

ISE

14:12:00

926328

150

43.83

ISE

14:12:52

927078

26

43.83

ISE

14:12:52

927076

23

43.83

ISE

14:12:53

927091

26

43.83

ISE

14:12:56

927146

24

43.83

ISE

14:13:32

927783

243

43.83

ISE

14:13:38

927879

250

43.82

ISE

14:13:43

927951

59

43.85

ISE

14:14:19

928566

181

43.85

ISE

14:14:19

928564

170

43.85

ISE

14:14:19

928562

150

43.85

ISE

14:14:19

928560

106

43.85

ISE

14:14:19

928558

49

43.85

ISE

14:14:19

928556

243

43.84

ISE

14:15:04

929256

236

43.87

ISE

14:15:34

929803

70

43.88

ISE

14:15:48

929912

180

43.88

ISE

14:15:48

929910

150

43.87

ISE

14:16:22

930485

8

43.88

ISE

14:16:59

930910

60

43.88

ISE

14:16:59

930908

150

43.88

ISE

14:16:59

930906

181

43.88

ISE

14:16:59

930904

180

43.88

ISE

14:16:59

930902

33

43.88

ISE

14:16:59

930896

170

43.88

ISE

14:16:59

930900

162

43.88

ISE

14:16:59

930898

395

43.87

ISE

14:17:38

931440

17

43.87

ISE

14:18:41

932425

199

43.87

ISE

14:18:41

932427

170

43.94

ISE

14:20:03

933879

35

43.94

ISE

14:20:03

933877

150

43.94

ISE

14:20:03

933875

181

43.94

ISE

14:20:03

933873

297

43.94

ISE

14:20:03

933871

150

43.95

ISE

14:20:33

934354

181

43.95

ISE

14:20:33

934352

170

43.95

ISE

14:20:33

934356

38

43.95

ISE

14:20:33

934358

129

43.95

ISE

14:20:33

934350

39

43.93

ISE

14:20:34

934372

151

43.93

ISE

14:20:34

934370

43

43.93

ISE

14:20:34

934368

16

43.92

ISE

14:21:11

934835

328

43.98

ISE

14:21:22

935075

341

43.98

ISE

14:21:28

935141

181

44.01

ISE

14:21:54

935493

180

44.01

ISE

14:21:54

935491

37

44.01

ISE

14:21:54

935489

57

44.01

ISE

14:21:54

935495

224

44.01

ISE

14:21:54

935487

252

44.01

ISE

14:21:54

935485

29

44.04

ISE

14:22:30

936045

150

44.04

ISE

14:22:30

936043

170

44.04

ISE

14:22:30

936041

27

44.04

ISE

14:22:30

936037

269

44.04

ISE

14:22:30

936039

46

44.04

ISE

14:22:32

936083

150

44.04

ISE

14:22:32

936081

44

44.04

ISE

14:22:32

936078

45

44.04

ISE

14:22:34

936116

150

44.04

ISE

14:22:34

936114

9

44.04

ISE

14:22:36

936161

180

44.04

ISE

14:22:36

936159

150

44.04

ISE

14:22:36

936157

244

44.03

ISE

14:22:36

936155

251

44.01

ISE

14:23:21

936832

228

44.03

ISE

14:24:31

937936

150

44.03

ISE

14:24:39

938015

60

44.03

ISE

14:24:39

938017

63

44.03

ISE

14:24:39

938019

252

44.00

ISE

14:25:06

938473

116

44.03

ISE

14:26:09

939495

65

44.03

ISE

14:26:09

939493

139

44.03

ISE

14:26:09

939491

107

44.05

ISE

14:26:50

940115

120

44.05

ISE

14:26:59

940229

162

44.05

ISE

14:26:59

940227

237

44.06

ISE

14:27:38

940764

26

44.06

ISE

14:27:49

940971

130

44.06

ISE

14:27:49

940969

181

44.06

ISE

14:27:49

940967

60

44.06

ISE

14:27:49

940965

33

44.06

ISE

14:27:49

940963

67

44.06

ISE

14:27:49

940961

208

44.12

ISE

14:29:02

942087

151

44.12

ISE

14:29:55

943205

99

44.12

ISE

14:29:55

943203

124

44.13

ISE

14:30:29

945731

87

44.13

ISE

14:30:29

945729

195

44.13

ISE

14:30:29

945727

73

44.13

ISE

14:30:29

945725

120

44.13

ISE

14:30:29

945723

190

44.13

ISE

14:30:29

945721

136

44.13

ISE

14:30:29

945719

215

44.12

ISE

14:30:43

946461

20

44.12

ISE

14:30:43

946452

135

44.15

ISE

14:31:01

946909

135

44.15

ISE

14:31:01

946911

127

44.15

ISE

14:31:01

946913

150

44.15

ISE

14:31:01

946915

151

44.15

ISE

14:31:01

946917

61

44.14

ISE

14:31:01

946906

209

44.12

ISE

14:31:31

947956

49

44.13

ISE

14:32:02

948632

111

44.13

ISE

14:32:02

948630

181

44.13

ISE

14:32:02

948628

150

44.13

ISE

14:32:02

948626

82

44.13

ISE

14:32:02

948622

150

44.13

ISE

14:32:02

948620

43

44.12

ISE

14:32:50

949654

135

44.12

ISE

14:32:50

949652

135

44.12

ISE

14:32:50

949650

127

44.12

ISE

14:32:50

949648

213

44.12

ISE

14:32:50

949646

135

44.15

ISE

14:33:39

950806

127

44.15

ISE

14:33:39

950804

110

44.15

ISE

14:33:39

950798

162

44.15

ISE

14:33:39

950800

150

44.15

ISE

14:33:39

950802

218

44.14

ISE

14:33:40

950842

27

44.12

ISE

14:34:07

951377

150

44.12

ISE

14:34:07

951375

45

44.12

ISE

14:34:07

951373

246

44.11

ISE

14:34:09

951421

247

44.10

ISE

14:34:34

951942

41

44.09

ISE

14:35:02

952477

193

44.09

ISE

14:35:02

952475

3

44.09

ISE

14:35:02

952473

244

44.10

ISE

14:35:02

952471

130

44.07

ISE

14:35:14

952980

126

44.07

ISE

14:35:14

952978

150

44.05

ISE

14:35:16

953076

77

44.05

ISE

14:35:16

953078

150

44.04

ISE

14:35:39

953592

72

44.04

ISE

14:35:57

953930

41

44.06

ISE

14:36:28

954637

135

44.06

ISE

14:36:28

954635

135

44.06

ISE

14:36:28

954633

150

44.06

ISE

14:36:28

954631

99

44.04

ISE

14:36:29

954677

149

44.04

ISE

14:36:29

954675

237

44.05

ISE

14:36:29

954661

131

44.05

ISE

14:37:06

955407

135

44.05

ISE

14:37:06

955405

127

44.05

ISE

14:37:06

955403

150

44.05

ISE

14:37:06

955401

226

44.05

ISE

14:37:06

955399

135

44.06

ISE

14:37:40

956119

127

44.06

ISE

14:37:40

956121

135

44.06

ISE

14:37:40

956123

150

44.06

ISE

14:37:40

956115

62

44.06

ISE

14:37:40

956117

225

44.05

ISE

14:37:59

956580

215

44.04

ISE

14:38:10

956906

229

44.03

ISE

14:38:30

957365

160

44.03

ISE

14:38:40

957673

67

44.03

ISE

14:38:40

957671

215

44.01

ISE

14:38:47

957820

136

44.00

ISE

14:39:10

958648

83

44.00

ISE

14:39:18

958883

28

44.00

ISE

14:39:46

959674

202

44.00

ISE

14:39:46

959672

150

43.99

ISE

14:39:52

959790

77

43.98

ISE

14:40:22

960611

137

43.98

ISE

14:40:22

960609

223

43.99

ISE

14:40:22

960607

94

43.99

ISE

14:40:22

960605

230

43.97

ISE

14:40:23

960619

36

43.96

ISE

14:40:24

960649

159

43.96

ISE

14:40:24

960647

36

43.96

ISE

14:40:24

960645

143

43.97

ISE

14:40:44

961010

108

43.97

ISE

14:40:44

961008

250

43.98

ISE

14:41:16

961672

132

44.01

ISE

14:41:59

962681

169

44.01

ISE

14:41:59

962679

150

44.01

ISE

14:41:59

962677

8

44.01

ISE

14:41:59

962675

170

44.00

ISE

14:41:59

962673

159

44.00

ISE

14:41:59

962671

169

44.00

ISE

14:41:59

962669

228

44.00

ISE

14:41:59

962667

150

44.07

ISE

14:42:58

963939

60

44.07

ISE

14:42:58

963941

99

44.06

ISE

14:43:24

964569

150

44.06

ISE

14:43:24

964567

245

44.04

ISE

14:43:28

964634

204

44.02

ISE

14:44:07

965406

54

44.02

ISE

14:44:07

965404

220

44.02

ISE

14:44:07

965402

162

44.01

ISE

14:45:01

966649

78

44.01

ISE

14:45:01

966651

12

44.00

ISE

14:45:07

966883

150

44.00

ISE

14:45:07

966881

95

44.00

ISE

14:45:07

966879

266

44.02

ISE

14:46:58

969427

322

44.01

ISE

14:47:02

969526

5

44.01

ISE

14:47:02

969524

169

44.04

ISE

14:47:22

970154

159

44.04

ISE

14:47:22

970156

43

44.04

ISE

14:47:22

970160

170

44.04

ISE

14:47:22

970158

150

44.03

ISE

14:47:54

970917

170

44.03

ISE

14:47:54

970915

169

44.03

ISE

14:47:54

970913

159

44.03

ISE

14:47:54

970911

231

44.03

ISE

14:47:54

970908

236

44.02

ISE

14:48:12

971802

115

44.00

ISE

14:48:21

972033

130

44.00

ISE

14:48:21

972029

169

43.98

ISE

14:48:26

972177

87

43.98

ISE

14:48:26

972179

256

43.98

ISE

14:48:47

972525

130

43.98

ISE

14:49:39

974213

44

43.98

ISE

14:49:39

974215

170

43.98

ISE

14:49:39

974219

159

43.98

ISE

14:49:39

974217

169

43.98

ISE

14:49:39

974221

4

43.98

ISE

14:49:39

974225

60

43.98

ISE

14:49:39

974223

215

43.96

ISE

14:50:21

975435

92

43.95

ISE

14:50:22

975443

150

43.95

ISE

14:50:22

975441

192

43.92

ISE

14:50:42

975861

35

43.92

ISE

14:50:42

975859

11

43.91

ISE

14:51:04

976353

69

43.92

ISE

14:51:23

976727

85

43.92

ISE

14:51:29

976897

150

43.92

ISE

14:51:29

976895

170

43.92

ISE

14:51:29

976893

142

43.92

ISE

14:51:29

976891

150

43.96

ISE

14:52:57

979088

169

43.96

ISE

14:52:57

979086

170

43.96

ISE

14:52:57

979084

63

43.96

ISE

14:52:57

979082

150

43.96

ISE

14:52:57

979077

96

43.96

ISE

14:52:57

979079

61

43.97

ISE

14:53:16

979794

154

43.97

ISE

14:53:16

979792

211

43.95

ISE

14:54:06

981049

76

43.96

ISE

14:54:06

981024

169

43.96

ISE

14:54:06

981022

242

43.96

ISE

14:54:06

981013

21

44.00

ISE

14:54:32

981612

199

44.00

ISE

14:54:32

981610

117

44.00

ISE

14:54:32

981608

139

44.00

ISE

14:54:49

981929

199

44.00

ISE

14:54:49

981927

121

44.00

ISE

14:54:49

981925

242

43.96

ISE

14:55:40

983187

240

43.97

ISE

14:55:40

983179

249

43.93

ISE

14:56:16

984142

88

43.92

ISE

14:56:20

984212

150

43.92

ISE

14:56:20

984210

103

43.96

ISE

14:57:29

986139

213

43.96

ISE

14:57:29

986137

212

43.96

ISE

14:57:29

986135

253

43.96

ISE

14:57:29

986133

121

43.93

ISE

14:58:03

986815

107

43.93

ISE

14:58:03

986813

89

43.92

ISE

14:58:23

987195

150

43.92

ISE

14:58:23

987193

200

43.93

ISE

14:59:55

989355

9

43.93

ISE

14:59:56

989394

131

43.93

ISE

15:00:03

991404

50

43.93

ISE

15:00:03

991402

50

43.93

ISE

15:00:03

991400

142

43.94

ISE

15:00:03

991398

50

43.94

ISE

15:00:03

991396

63

43.94

ISE

15:00:03

991394

244

43.91

ISE

15:00:05

991598

150

43.89

ISE

15:00:31

993265

106

43.88

ISE

15:00:31

993260

189

43.88

ISE

15:00:32

993309

123

43.88

ISE

15:00:32

993307

89

43.88

ISE

15:00:32

993291

298

43.87

ISE

15:00:33

993357

186

43.85

ISE

15:00:34

993394

240

43.85

ISE

15:00:39

993543

76

43.85

ISE

15:00:39

993541

249

43.83

ISE

15:00:47

993821

155

43.78

ISE

15:01:04

994448

78

43.78

ISE

15:01:04

994443

65

43.75

ISE

15:01:33

995618

150

43.75

ISE

15:01:33

995616

88

43.74

ISE

15:01:55

996184

150

43.73

ISE

15:01:55

996182

156

43.74

ISE

15:01:55

996178

85

43.74

ISE

15:01:55

996176

49

43.71

ISE

15:02:10

997014

132

43.71

ISE

15:02:10

997012

45

43.71

ISE

15:02:11

997106

134

43.69

ISE

15:02:20

997488

78

43.69

ISE

15:02:20

997486

230

43.73

ISE

15:02:54

998645

49

43.72

ISE

15:02:58

998823

148

43.72

ISE

15:02:58

998821

50

43.72

ISE

15:02:58

998819

242

43.70

ISE

15:03:10

999171

159

43.63

ISE

15:03:50

1000317

150

43.63

ISE

15:03:50

1000315

23

43.62

ISE

15:04:02

1000625

6

43.62

ISE

15:04:02

1000623

38

43.62

ISE

15:04:07

1000884

150

43.62

ISE

15:04:07

1000882

51

43.60

ISE

15:04:10

1001036

331

43.59

ISE

15:04:50

1002431

150

43.59

ISE

15:04:52

1002461

159

43.60

ISE

15:05:19

1003219

159

43.60

ISE

15:05:19

1003217

149

43.60

ISE

15:05:19

1003215

32

43.60

ISE

15:05:19

1003221

89

43.60

ISE

15:05:19

1003223

221

43.59

ISE

15:05:19

1003212

20

43.60

ISE

15:05:19

1003200

209

43.60

ISE

15:05:19

1003198

15

43.60

ISE

15:05:19

1003196

219

43.58

ISE

15:05:22

1003325

282

43.54

ISE

15:05:23

1003357

159

43.53

ISE

15:05:25

1003460

149

43.53

ISE

15:05:25

1003458

159

43.53

ISE

15:05:25

1003456

150

43.53

ISE

15:05:25

1003454

66

43.53

ISE

15:05:25

1003452

223

43.53

ISE

15:05:25

1003450

150

43.53

ISE

15:05:25

1003448

150

43.55

ISE

15:05:34

1003631

49

43.56

ISE

15:05:40

1003731

339

43.56

ISE

15:05:57

1004209

75

43.57

ISE

15:05:57

1004204

149

43.57

ISE

15:05:57

1004200

159

43.57

ISE

15:05:57

1004202

378

43.57

ISE

15:05:57

1004194

149

43.56

ISE

15:05:59

1004290

114

43.57

ISE

15:06:18

1004982

159

43.57

ISE

15:06:18

1004980

149

43.57

ISE

15:06:18

1004978

30

43.57

ISE

15:06:18

1004976

2

43.57

ISE

15:06:18

1004974

60

43.56

ISE

15:06:18

1004972

150

43.56

ISE

15:06:18

1004970

242

43.56

ISE

15:06:18

1004963

265

43.64

ISE

15:07:26

1007077

47

43.66

ISE

15:07:26

1007075

83

43.66

ISE

15:07:26

1007073

201

43.66

ISE

15:07:26

1007071

159

43.66

ISE

15:07:26

1007069

149

43.66

ISE

15:07:26

1007067

159

43.66

ISE

15:07:26

1007065

24

43.65

ISE

15:07:26

1007063

67

43.65

ISE

15:07:26

1007060

237

43.65

ISE

15:07:26

1007058

234

43.66

ISE

15:07:26

1007051

196

43.67

ISE

15:08:16

1008373

127

43.67

ISE

15:08:16

1008371

126

43.67

ISE

15:08:16

1008369

149

43.67

ISE

15:08:16

1008367

126

43.78

ISE

15:08:46

1009435

127

43.78

ISE

15:08:46

1009433

149

43.78

ISE

15:08:46

1009431

79

43.78

ISE

15:08:46

1009429

104

43.78

ISE

15:08:46

1009427

50

43.77

ISE

15:08:46

1009425

150

43.77

ISE

15:08:46

1009423

50

43.77

ISE

15:08:46

1009421

50

43.77

ISE

15:08:46

1009419

149

43.78

ISE

15:08:46

1009410

1

43.78

ISE

15:08:46

1009408

100

43.78

ISE

15:08:46

1009414

50

43.78

ISE

15:08:46

1009412

46

43.78

ISE

15:08:46

1009416

149

43.79

ISE

15:08:46

1009406

251

43.76

ISE

15:08:48

1009535

158

43.77

ISE

15:08:48

1009533

81

43.77

ISE

15:08:48

1009531

126

43.79

ISE

15:08:52

1009689

274

43.79

ISE

15:08:52

1009687

146

43.79

ISE

15:08:54

1009808

150

43.79

ISE

15:08:54

1009806

106

43.79

ISE

15:08:54

1009804

249

43.80

ISE

15:09:00

1009914

191

43.85

ISE

15:09:12

1010352

126

43.85

ISE

15:09:12

1010350

150

43.85

ISE

15:09:12

1010348

25

43.84

ISE

15:09:13

1010411

126

43.85

ISE

15:09:13

1010408

149

43.85

ISE

15:09:13

1010406

150

43.85

ISE

15:09:13

1010404

25

43.85

ISE

15:09:13

1010402

150

43.84

ISE

15:09:13

1010400

46

43.84

ISE

15:09:13

1010398

154

43.85

ISE

15:09:13

1010395

74

43.85

ISE

15:09:13

1010393

328

43.85

ISE

15:09:13

1010391

88

43.82

ISE

15:09:14

1010477

74

43.82

ISE

15:09:14

1010475

88

43.82

ISE

15:09:14

1010473

231

43.83

ISE

15:09:14

1010465

21

43.81

ISE

15:09:17

1010609

23

43.81

ISE

15:09:17

1010607

211

43.81

ISE

15:09:17

1010605

210

43.80

ISE

15:09:24

1010755

168

43.77

ISE

15:10:18

1012195

87

43.77

ISE

15:10:18

1012193

150

43.75

ISE

15:10:27

1012496

81

43.76

ISE

15:10:27

1012494

128

43.76

ISE

15:10:27

1012492

98

43.73

ISE

15:10:44

1012937

102

43.73

ISE

15:10:46

1012990

31

43.73

ISE

15:10:58

1013359

221

43.71

ISE

15:11:30

1014480

239

43.70

ISE

15:11:43

1014867

128

43.66

ISE

15:12:18

1015896

106

43.66

ISE

15:12:18

1015894

172

43.65

ISE

15:12:25

1016075

68

43.65

ISE

15:12:25

1016073

165

43.65

ISE

15:12:46

1016620

12

43.65

ISE

15:12:46

1016618

42

43.65

ISE

15:12:46

1016616

45

43.64

ISE

15:13:16

1017262

99

43.64

ISE

15:13:23

1017468

100

43.64

ISE

15:13:23

1017466

45

43.65

ISE

15:13:57

1018305

150

43.65

ISE

15:13:57

1018303

8

43.65

ISE

15:14:01

1018471

232

43.65

ISE

15:14:01

1018473

39

43.65

ISE

15:14:01

1018460

82

43.67

ISE

15:15:49

1021402

127

43.70

ISE

15:16:07

1022225

126

43.70

ISE

15:16:07

1022223

125

43.70

ISE

15:16:07

1022221

53

43.70

ISE

15:16:07

1022219

176

43.70

ISE

15:16:07

1022217

61

43.70

ISE

15:16:07

1022215

169

43.70

ISE

15:16:07

1022213

211

43.71

ISE

15:16:07

1022205

45

43.70

ISE

15:16:19

1022560

116

43.70

ISE

15:16:19

1022562

125

43.70

ISE

15:16:19

1022556

127

43.70

ISE

15:16:19

1022554

126

43.70

ISE

15:16:19

1022552

150

43.70

ISE

15:16:19

1022550

84

43.70

ISE

15:16:19

1022558

45

43.66

ISE

15:16:33

1022774

150

43.66

ISE

15:16:33

1022772

13

43.66

ISE

15:16:33

1022770

150

43.62

ISE

15:16:38

1023041

50

43.62

ISE

15:16:38

1023039

80

43.63

ISE

15:16:55

1023403

150

43.63

ISE

15:16:55

1023401

13

43.63

ISE

15:16:55

1023398

93

43.56

ISE

15:17:16

1024058

138

43.56

ISE

15:17:16

1024056

117

43.53

ISE

15:17:38

1024601

103

43.53

ISE

15:17:38

1024599

126

43.52

ISE

15:17:40

1024630

11

43.52

ISE

15:17:40

1024625

82

43.52

ISE

15:17:43

1024701

150

43.54

ISE

15:18:09

1025503

20

43.55

ISE

15:18:32

1026088

127

43.55

ISE

15:18:32

1026086

126

43.55

ISE

15:18:32

1026084

125

43.55

ISE

15:18:32

1026082

150

43.55

ISE

15:18:32

1026080

66

43.54

ISE

15:18:34

1026119

150

43.54

ISE

15:18:34

1026117

231

43.53

ISE

15:18:35

1026154

232

43.52

ISE

15:19:35

1027826

208

43.53

ISE

15:19:35

1027807

210

43.50

ISE

15:19:36

1027862

195

43.57

ISE

15:20:34

1030029

126

43.57

ISE

15:20:34

1030033

125

43.57

ISE

15:20:34

1030031

89

43.57

ISE

15:20:34

1030039

127

43.57

ISE

15:20:34

1030035

150

43.57

ISE

15:20:34

1030037

44

43.57

ISE

15:20:34

1030041

126

43.55

ISE

15:21:22

1031297

127

43.54

ISE

15:21:22

1031295

127

43.55

ISE

15:21:22

1031299

118

43.55

ISE

15:21:22

1031301

111

43.54

ISE

15:21:22

1031293

144

43.54

ISE

15:21:22

1031291

253

43.55

ISE

15:21:22

1031289

33

43.55

ISE

15:22:36

1033425

72

43.57

ISE

15:22:49

1033772

150

43.57

ISE

15:22:49

1033770

454

43.57

ISE

15:22:49

1033764

94

43.57

ISE

15:22:49

1033762

86

43.56

ISE

15:22:50

1033807

127

43.56

ISE

15:22:50

1033805

126

43.56

ISE

15:22:50

1033803

125

43.56

ISE

15:22:50

1033801

120

43.56

ISE

15:22:50

1033799

210

43.55

ISE

15:22:50

1033797

30

43.56

ISE

15:22:50

1033791

230

43.56

ISE

15:22:50

1033789

69

43.60

ISE

15:24:12

1035911

26

43.60

ISE

15:24:12

1035909

130

43.62

ISE

15:24:32

1036465

125

43.62

ISE

15:24:32

1036456

1

43.62

ISE

15:24:32

1036454

100

43.62

ISE

15:24:32

1036446

125

43.62

ISE

15:24:32

1036444

143

43.62

ISE

15:24:49

1036920

73

43.62

ISE

15:24:49

1036918

150

43.62

ISE

15:24:57

1037056

42

43.61

ISE

15:25:05

1037254

246

43.61

ISE

15:25:05

1037252

150

43.61

ISE

15:25:05

1037256

33

43.61

ISE

15:25:05

1037258

150

43.60

ISE

15:25:17

1037556

125

43.60

ISE

15:25:17

1037554

126

43.60

ISE

15:25:17

1037552

127

43.60

ISE

15:25:17

1037550

92

43.60

ISE

15:25:17

1037547

192

43.60

ISE

15:25:17

1037545

107

43.59

ISE

15:25:41

1038313

150

43.59

ISE

15:25:41

1038311

54

43.60

ISE

15:26:19

1039432

130

43.60

ISE

15:26:19

1039430

83

43.60

ISE

15:26:19

1039428

14

43.59

ISE

15:26:26

1039571

65

43.60

ISE

15:26:48

1040096

126

43.60

ISE

15:26:48

1040092

150

43.60

ISE

15:26:48

1040090

125

43.60

ISE

15:26:48

1040094

90

43.59

ISE

15:26:58

1040501

126

43.59

ISE

15:26:58

1040499

3

43.59

ISE

15:26:58

1040488

2

43.59

ISE

15:26:58

1040486

249

43.59

ISE

15:26:58

1040484

85

43.59

ISE

15:27:39

1041425

150

43.59

ISE

15:27:39

1041423

150

43.58

ISE

15:27:44

1041532

57

43.58

ISE

15:27:44

1041534

126

43.56

ISE

15:28:06

1042047

125

43.56

ISE

15:28:06

1042045

61

43.56

ISE

15:28:06

1042051

127

43.56

ISE

15:28:06

1042049

256

43.55

ISE

15:28:09

1042143

7

43.55

ISE

15:28:09

1042145

53

43.52

ISE

15:28:31

1043041

30

43.52

ISE

15:28:31

1043038

150

43.52

ISE

15:28:31

1043033

254

43.51

ISE

15:29:12

1044247

116

43.52

ISE

15:29:12

1044243

111

43.52

ISE

15:29:12

1044241

220

43.49

ISE

15:29:17

1044471

219

43.50

ISE

15:30:00

1045839

9

43.50

ISE

15:30:00

1045837

236

43.48

ISE

15:30:37

1047314

133

43.50

ISE

15:30:37

1047300

150

43.49

ISE

15:30:37

1047298

126

43.50

ISE

15:30:37

1047304

125

43.50

ISE

15:30:37

1047302

122

43.50

ISE

15:30:37

1047306

120

43.49

ISE

15:30:37

1047296

150

43.49

ISE

15:30:37

1047294

247

43.51

ISE

15:30:37

1047292

75

43.47

ISE

15:30:39

1047376

65

43.47

ISE

15:30:39

1047374

80

43.47

ISE

15:30:40

1047401

226

43.46

ISE

15:30:42

1047416

108

43.50

ISE

15:31:59

1050064

150

43.50

ISE

15:31:59

1050062

126

43.50

ISE

15:32:00

1050103

127

43.50

ISE

15:32:00

1050105

125

43.50

ISE

15:32:00

1050101

150

43.50

ISE

15:32:00

1050099

76

43.50

ISE

15:32:00

1050097

150

43.50

ISE

15:32:00

1050095

130

43.51

ISE

15:32:30

1050872

144

43.51

ISE

15:32:30

1050870

120

43.51

ISE

15:32:30

1050866

44

43.51

ISE

15:32:30

1050864

44

43.51

ISE

15:32:30

1050868

75

43.53

ISE

15:32:41

1051107

150

43.53

ISE

15:32:41

1051105

47

43.53

ISE

15:32:44

1051181

125

43.53

ISE

15:32:44

1051179

126

43.53

ISE

15:32:44

1051177

150

43.53

ISE

15:32:44

1051175

126

43.53

ISE

15:32:59

1051724

108

43.54

ISE

15:33:12

1052376

150

43.54

ISE

15:33:12

1052374

127

43.54

ISE

15:33:12

1052372

125

43.54

ISE

15:33:12

1052370

150

43.53

ISE

15:33:13

1052410

78

43.53

ISE

15:33:13

1052412

155

43.53

ISE

15:34:01

1053875

96

43.53

ISE

15:34:01

1053873

248

43.52

ISE

15:34:10

1054209

249

43.51

ISE

15:34:15

1054359

63

43.54

ISE

15:35:01

1055656

125

43.54

ISE

15:35:01

1055654

150

43.54

ISE

15:35:01

1055652

246

43.54

ISE

15:35:01

1055640

78

43.54

ISE

15:35:12

1055976

126

43.54

ISE

15:35:12

1055974

125

43.54

ISE

15:35:12

1055972

27

43.56

ISE

15:35:54

1057364

150

43.56

ISE

15:35:54

1057362

129

43.56

ISE

15:35:54

1057360

126

43.56

ISE

15:35:54

1057354

125

43.56

ISE

15:35:54

1057358

127

43.56

ISE

15:35:54

1057356

256

43.56

ISE

15:35:54

1057350

172

43.56

ISE

15:35:54

1057352

130

43.59

ISE

15:36:10

1057994

147

43.59

ISE

15:36:19

1058170

65

43.59

ISE

15:36:19

1058168

145

43.58

ISE

15:36:21

1058249

127

43.58

ISE

15:36:21

1058247

125

43.58

ISE

15:36:21

1058245

126

43.58

ISE

15:36:21

1058243

150

43.58

ISE

15:36:21

1058241

202

43.58

ISE

15:36:21

1058233

231

43.58

ISE

15:36:21

1058231

20

43.58

ISE

15:36:21

1058229

92

43.56

ISE

15:37:01

1059624

126

43.56

ISE

15:37:01

1059622

119

43.56

ISE

15:37:01

1059612

92

43.56

ISE

15:37:01

1059614

153

43.62

ISE

15:37:59

1061298

80

43.62

ISE

15:37:59

1061296

150

43.62

ISE

15:37:59

1061294

195

43.62

ISE

15:37:59

1061292

127

43.62

ISE

15:37:59

1061290

126

43.62

ISE

15:37:59

1061288

125

43.62

ISE

15:37:59

1061286

220

43.63

ISE

15:38:58

1062532

195

43.64

ISE

15:39:58

1064191

109

43.64

ISE

15:39:58

1064189

86

43.64

ISE

15:39:58

1064187

151

43.64

ISE

15:40:09

1064598

105

43.64

ISE

15:40:09

1064596

26

43.64

ISE

15:40:09

1064594

150

43.64

ISE

15:40:09

1064592

125

43.64

ISE

15:40:09

1064590

127

43.64

ISE

15:40:09

1064588

94

43.64

ISE

15:40:09

1064584

138

43.64

ISE

15:40:09

1064582

126

43.64

ISE

15:40:09

1064586

110

43.62

ISE

15:40:25

1064950

150

43.62

ISE

15:40:25

1064948

126

43.62

ISE

15:40:25

1064946

216

43.59

ISE

15:40:41

1065586

100

43.60

ISE

15:41:29

1066956

73

43.60

ISE

15:41:29

1066954

150

43.60

ISE

15:41:29

1066958

154

43.60

ISE

15:41:29

1066960

75

43.59

ISE

15:41:42

1067351

20

43.64

ISE

15:42:30

1068697

125

43.64

ISE

15:42:30

1068695

150

43.64

ISE

15:42:30

1068693

127

43.64

ISE

15:43:08

1069463

125

43.64

ISE

15:43:08

1069461

150

43.64

ISE

15:43:08

1069459

70

43.64

ISE

15:43:08

1069465

152

43.64

ISE

15:43:08

1069415

125

43.64

ISE

15:43:08

1069413

127

43.64

ISE

15:43:08

1069411

126

43.64

ISE

15:43:08

1069409

50

43.63

ISE

15:43:09

1069501

177

43.63

ISE

15:43:09

1069505

50

43.63

ISE

15:43:09

1069503

150

43.63

ISE

15:43:09

1069489

63

43.63

ISE

15:43:09

1069484

212

43.63

ISE

15:43:34

1070019

100

43.62

ISE

15:43:48

1070373

150

43.62

ISE

15:43:48

1070368

253

43.62

ISE

15:43:48

1070366

210

43.60

ISE

15:44:09

1070919

86

43.59

ISE

15:44:19

1071129

150

43.59

ISE

15:44:19

1071127

117

43.60

ISE

15:44:44

1071903

125

43.60

ISE

15:44:44

1071901

226

43.60

ISE

15:44:44

1071898

8

43.61

ISE

15:45:17

1072874

7

43.61

ISE

15:45:17

1072872

127

43.61

ISE

15:45:19

1072938

150

43.61

ISE

15:45:19

1072940

125

43.61

ISE

15:45:19

1072936

126

43.61

ISE

15:45:19

1072934

75

43.61

ISE

15:45:19

1072932

150

43.61

ISE

15:45:19

1072930

105

43.58

ISE

15:46:02

1074094

150

43.58

ISE

15:46:02

1074092

127

43.58

ISE

15:46:30

1074923

96

43.58

ISE

15:46:30

1074921

116

43.57

ISE

15:46:58

1075636

127

43.57

ISE

15:46:58

1075632

125

43.57

ISE

15:46:58

1075634

158

43.57

ISE

15:46:58

1075630

59

43.57

ISE

15:46:58

1075628

207

43.56

ISE

15:47:06

1075931

92

43.53

ISE

15:47:49

1077151

150

43.53

ISE

15:47:49

1077149

13

43.51

ISE

15:47:52

1077222

231

43.51

ISE

15:47:52

1077220

153

43.55

ISE

15:48:41

1078298

880

43.55

ISE

15:48:41

1078296

212

43.54

ISE

15:49:04

1078885

4

43.54

ISE

15:49:18

1079242

125

43.54

ISE

15:49:33

1079657

236

43.54

ISE

15:49:57

1080339

93

43.54

ISE

15:49:57

1080337

6

43.54

ISE

15:50:01

1080468

195

43.54

ISE

15:50:01

1080466

131

43.54

ISE

15:50:01

1080464

97

43.54

ISE

15:50:01

1080462

126

43.59

ISE

15:50:31

1081331

140

43.59

ISE

15:50:31

1081327

127

43.59

ISE

15:50:31

1081329

386

43.59

ISE

15:50:31

1081339

150

43.59

ISE

15:50:31

1081333

161

43.59

ISE

15:50:31

1081335

26

43.59

ISE

15:50:31

1081337

150

43.58

ISE

15:50:31

1081325

149

43.57

ISE

15:51:02

1081951

149

43.57

ISE

15:51:02

1081949

150

43.57

ISE

15:51:02

1081947

140

43.56

ISE

15:51:44

1083023

79

43.56

ISE

15:51:44

1083021

149

43.56

ISE

15:51:44

1083027

149

43.56

ISE

15:51:44

1083025

214

43.55

ISE

15:51:58

1083411

69

43.54

ISE

15:52:01

1083598

30

43.54

ISE

15:52:01

1083595

135

43.54

ISE

15:52:03

1083712

106

43.53

ISE

15:52:07

1083958

105

43.53

ISE

15:52:22

1084311

66

43.53

ISE

15:52:54

1084915

175

43.53

ISE

15:52:54

1084917

162

43.52

ISE

15:53:02

1085119

69

43.52

ISE

15:53:02

1085121

149

43.51

ISE

15:53:09

1085313

125

43.51

ISE

15:53:57

1086215

103

43.51

ISE

15:54:13

1086588

21

43.51

ISE

15:54:27

1086923

252

43.52

ISE

15:54:33

1087112

4

43.52

ISE

15:54:33

1087110

1

43.52

ISE

15:54:33

1087108

270

43.52

ISE

15:54:33

1087105

45

43.52

ISE

15:54:39

1087260

130

43.52

ISE

15:54:39

1087258

124

43.52

ISE

15:54:39

1087256

17

43.52

ISE

15:54:39

1087254

500

43.55

ISE

15:54:59

1087732

33

43.55

ISE

15:54:59

1087730

81

43.57

ISE

15:55:27

1088367

87

43.57

ISE

15:55:27

1088369

23

43.57

ISE

15:55:39

1088686

288

43.57

ISE

15:55:39

1088684

150

43.57

ISE

15:55:39

1088682

102

43.57

ISE

15:55:39

1088680

83

43.57

ISE

15:55:39

1088678

65

43.57

ISE

15:55:39

1088676

24

43.57

ISE

15:55:39

1088674

77

43.57

ISE

15:55:41

1088746

140

43.57

ISE

15:55:41

1088744

149

43.57

ISE

15:55:41

1088742

149

43.57

ISE

15:55:41

1088740

95

43.56

ISE

15:56:19

1089689

150

43.56

ISE

15:56:19

1089687

174

43.57

ISE

15:56:49

1090385

108

43.57

ISE

15:56:49

1090389

85

43.57

ISE

15:56:49

1090387

149

43.57

ISE

15:56:59

1090604

149

43.57

ISE

15:56:59

1090602

140

43.57

ISE

15:56:59

1090600

119

43.57

ISE

15:56:59

1090598

243

43.56

ISE

15:57:19

1091085

221

43.56

ISE

15:57:40

1091630

216

43.59

ISE

15:58:18

1092607

162

43.59

ISE

15:58:18

1092600

400

43.60

ISE

15:58:22

1092705

3

43.61

ISE

15:58:39

1093027

149

43.61

ISE

15:58:39

1093025

150

43.61

ISE

15:58:39

1093023

277

43.61

ISE

15:59:19

1094074

9

43.61

ISE

15:59:19

1094072

149

43.61

ISE

15:59:23

1094213

140

43.61

ISE

15:59:23

1094209

149

43.61

ISE

15:59:23

1094211

164

43.61

ISE

15:59:23

1094215

86

43.61

ISE

15:59:56

1095413

170

43.61

ISE

15:59:56

1095411

149

43.61

ISE

15:59:56

1095409

150

43.61

ISE

15:59:56

1095407

101

43.61

ISE

15:59:56

1095401

150

43.61

ISE

15:59:56

1095399

246

43.59

ISE

16:00:00

1095883

150

43.57

ISE

16:00:30

1098235

68

43.57

ISE

16:00:30

1098233

149

43.56

ISE

16:00:35

1098454

102

43.56

ISE

16:00:35

1098456

32

43.56

ISE

16:00:35

1098452

17

43.56

ISE

16:00:35

1098450

160

43.56

ISE

16:00:35

1098446

21

43.56

ISE

16:00:35

1098448

1,048

43.59

ISE

16:01:39

1100810

117

43.58

ISE

16:01:41

1100882

116

43.58

ISE

16:01:54

1101183

52

43.58

ISE

16:01:55

1101208

150

43.58

ISE

16:02:02

1101392

74

43.59

ISE

16:02:16

1101869

149

43.59

ISE

16:02:16

1101867

149

43.59

ISE

16:02:16

1101865

140

43.59

ISE

16:02:16

1101863

231

43.58

ISE

16:02:28

1102106

149

43.57

ISE

16:03:29

1103888

78

43.57

ISE

16:03:29

1103884

140

43.57

ISE

16:03:29

1103886

150

43.57

ISE

16:03:29

1103892

149

43.57

ISE

16:03:29

1103890

178

43.57

ISE

16:03:29

1103894

155

43.57

ISE

16:03:29

1103896

87

43.57

ISE

16:03:29

1103882

90

43.63

ISE

16:04:03

1104727

400

43.63

ISE

16:04:03

1104725

230

43.62

ISE

16:04:10

1104931

140

43.62

ISE

16:04:43

1106379

149

43.62

ISE

16:04:43

1106377

149

43.62

ISE

16:04:43

1106375

150

43.62

ISE

16:04:43

1106373

228

43.62

ISE

16:04:43

1106371

240

43.62

ISE

16:04:43

1106369

239

43.58

ISE

16:05:06

1106972

234

43.57

ISE

16:05:08

1107017

4

43.57

ISE

16:05:08

1107015

76

43.56

ISE

16:05:23

1107527

105

43.56

ISE

16:05:23

1107529

39

43.56

ISE

16:05:23

1107531

117

43.55

ISE

16:05:27

1107646

150

43.57

ISE

16:05:56

1108691

149

43.57

ISE

16:05:56

1108689

139

43.57

ISE

16:05:56

1108687

107

43.57

ISE

16:06:55

1110472

175

43.58

ISE

16:07:24

1111319

10

43.58

ISE

16:07:24

1111323

187

43.58

ISE

16:07:24

1111321

111

43.58

ISE

16:07:24

1111317

141

43.58

ISE

16:07:24

1111315

45

43.58

ISE

16:07:24

1111310

175

43.58

ISE

16:07:24

1111308

774

43.58

ISE

16:07:24

1111306

216

43.58

ISE

16:07:24

1111304

216

43.58

ISE

16:07:24

1111301

84

43.58

ISE

16:07:42

1111896

150

43.58

ISE

16:07:42

1111894

131

43.57

ISE

16:07:45

1112114

241

43.57

ISE

16:08:06

1112794

187

43.57

ISE

16:08:19

1113271

186

43.57

ISE

16:08:19

1113269

64

43.57

ISE

16:08:19

1113273

175

43.57

ISE

16:08:19

1113267

220

43.56

ISE

16:08:39

1113797

246

43.55

ISE

16:08:44

1113899

251

43.54

ISE

16:08:52

1114074

255

43.53

ISE

16:09:04

1114485

150

43.52

ISE

16:09:05

1114536

13

43.52

ISE

16:09:05

1114538

63

43.52

ISE

16:09:05

1114534

175

43.50

ISE

16:09:31

1115240

70

43.50

ISE

16:09:31

1115242

133

43.50

ISE

16:10:12

1116561

29

43.54

ISE

16:10:16

1116673

186

43.54

ISE

16:10:16

1116671

150

43.54

ISE

16:10:16

1116669

120

43.53

ISE

16:10:26

1117113

187

43.53

ISE

16:10:26

1117111

186

43.53

ISE

16:10:26

1117109

175

43.53

ISE

16:10:26

1117107

150

43.53

ISE

16:10:26

1117105

238

43.52

ISE

16:10:26

1117103

251

43.53

ISE

16:10:26

1117101

150

43.52

ISE

16:11:39

1119547

102

43.52

ISE

16:11:39

1119541

186

43.52

ISE

16:11:39

1119543

187

43.52

ISE

16:11:39

1119545

73

43.52

ISE

16:11:39

1119538

150

43.52

ISE

16:11:39

1119536

6

43.53

ISE

16:12:09

1120694

27

43.53

ISE

16:12:16

1120901

187

43.53

ISE

16:12:16

1120899

186

43.53

ISE

16:12:16

1120897

175

43.53

ISE

16:12:16

1120895

84

43.53

ISE

16:12:16

1120893

163

43.53

ISE

16:12:16

1120891

159

43.54

ISE

16:13:09

1122749

150

43.54

ISE

16:13:09

1122747

171

43.54

ISE

16:13:25

1123203

44

43.54

ISE

16:13:25

1123205

16

43.54

ISE

16:13:25

1123200

186

43.54

ISE

16:13:25

1123198

82

43.54

ISE

16:13:25

1123196

106

43.54

ISE

16:13:25

1123194

51

43.54

ISE

16:14:03

1124335

44

43.54

ISE

16:14:03

1124333

44

43.54

ISE

16:14:03

1124331

310

43.54

ISE

16:14:03

1124329

56

43.53

ISE

16:14:06

1124527

273

43.53

ISE

16:14:07

1124579

235

43.52

ISE

16:14:15

1124825

95

43.50

ISE

16:14:47

1125668

186

43.50

ISE

16:14:47

1125666

175

43.50

ISE

16:14:47

1125664

211

43.50

ISE

16:14:47

1125662

66

43.48

ISE

16:15:22

1126794

150

43.49

ISE

16:15:26

1126953

131

43.49

ISE

16:15:27

1126999

150

43.49

ISE

16:15:27

1126997

21

43.49

ISE

16:15:27

1126982

177

43.49

ISE

16:15:27

1126972

228

43.47

ISE

16:15:30

1127075

343

43.46

ISE

16:15:50

1127604

260

43.45

ISE

16:16:05

1128106

186

43.45

ISE

16:16:15

1128442

217

43.46

ISE

16:16:27

1128730

48

43.44

ISE

16:16:45

1129307

178

43.44

ISE

16:16:45

1129305

8

43.45

ISE

16:16:57

1129597

23

43.45

ISE

16:16:57

1129584

213

43.46

ISE

16:16:58

1129609

36

43.47

ISE

16:17:24

1130504

20

43.47

ISE

16:17:24

1130508

251

43.47

ISE

16:17:24

1130506

77

43.49

ISE

16:17:43

1131096

 

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
 
 
POSNKPBKFBKDBQK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings