Transaction in Own Shares

RNS Number : 7065V
CRH PLC
11 April 2023
 

11th April 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 6th 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: 

212,063

75,290



Highest price paid per share:

€43.3800

GBp 3,800.0000



Lowest price paid per share:

€42.7800

GBp 3,742.0000



Volume weighted average price paid:

€43.0420

GBp 3,769.7344










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










Following settlement of the above transactions CRH will hold 10,824,756 of its ordinary shares in treasury which represents 1.439% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,315,582 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 6th 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:

06/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

43.0420

212,063

London Stock Exchange (XLON)

GBp

3,769.7344

75,290






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

73

3,785

LSE

08:02:01

1033150

119

3,785

LSE

08:02:01

1033148

10

3,793

LSE

08:02:49

1034728

150

3,793

LSE

08:02:49

1034726

400

3,793

LSE

08:03:01

1035004

18

3,791

LSE

08:03:02

1035043

162

3,791

LSE

08:03:02

1035041

180

3,788

LSE

08:03:18

1035425

321

3,785

LSE

08:05:01

1037615

12

3,783

LSE

08:05:40

1038678

150

3,783

LSE

08:05:40

1038676

169

3,781

LSE

08:06:52

1039948

400

3,780

LSE

08:07:01

1040132

159

3,780

LSE

08:07:01

1040128

188

3,783

LSE

08:07:30

1040642

122

3,781

LSE

08:07:35

1040694

164

3,784

LSE

08:07:52

1040953

100

3,785

LSE

08:08:14

1041360

46

3,785

LSE

08:08:23

1041552

84

3,785

LSE

08:08:23

1041550

62

3,785

LSE

08:08:23

1041548

88

3,785

LSE

08:08:23

1041546

87

3,785

LSE

08:08:34

1041764

86

3,785

LSE

08:08:34

1041766

53

3,784

LSE

08:08:34

1041762

108

3,784

LSE

08:08:34

1041760

173

3,782

LSE

08:08:39

1041912

159

3,781

LSE

08:10:03

1043738

162

3,781

LSE

08:10:03

1043723

100

3,780

LSE

08:11:17

1045416

73

3,780

LSE

08:11:17

1045414

139

3,779

LSE

08:11:39

1046021

26

3,779

LSE

08:11:39

1046019

11

3,777

LSE

08:11:46

1046210

215

3,777

LSE

08:11:46

1046208

174

3,777

LSE

08:11:46

1046206

191

3,764

LSE

08:12:32

1047432

191

3,765

LSE

08:13:56

1049680

195

3,764

LSE

08:13:58

1049730

162

3,765

LSE

08:14:19

1050308

20

3,765

LSE

08:14:19

1050306

155

3,771

LSE

08:15:21

1051675

52

3,772

LSE

08:15:21

1051671

50

3,772

LSE

08:15:21

1051669

53

3,772

LSE

08:15:21

1051667

50

3,769

LSE

08:15:33

1051963

151

3,769

LSE

08:15:35

1052035

111

3,781

LSE

08:17:07

1053987

74

3,781

LSE

08:17:07

1053985

59

3,783

LSE

08:17:41

1054617

117

3,783

LSE

08:17:41

1054619

185

3,781

LSE

08:17:49

1054762

182

3,782

LSE

08:18:52

1056003

184

3,781

LSE

08:19:02

1056243

50

3,779

LSE

08:19:09

1056459

68

3,779

LSE

08:19:09

1056457

135

3,782

LSE

08:19:56

1057795

51

3,782

LSE

08:19:56

1057785

177

3,781

LSE

08:20:43

1059009

177

3,789

LSE

08:22:04

1060658

87

3,789

LSE

08:22:16

1060989

400

3,789

LSE

08:22:17

1061003

5

3,789

LSE

08:22:17

1061005

168

3,789

LSE

08:25:07

1064035

10

3,789

LSE

08:25:07

1064029

150

3,789

LSE

08:25:07

1064027

161

3,787

LSE

08:25:26

1064521

10

3,792

LSE

08:27:08

1066701

13

3,792

LSE

08:27:08

1066699

87

3,793

LSE

08:27:11

1066736

87

3,793

LSE

08:27:11

1066734

38

3,792

LSE

08:27:11

1066732

150

3,792

LSE

08:27:11

1066730

87

3,791

LSE

08:27:22

1067078

81

3,791

LSE

08:27:22

1067081

174

3,791

LSE

08:27:22

1067060

161

3,791

LSE

08:28:07

1068150

6

3,790

LSE

08:30:27

1071915

87

3,790

LSE

08:30:27

1071913

400

3,790

LSE

08:30:27

1071911

175

3,789

LSE

08:30:27

1071909

59

3,786

LSE

08:32:09

1074528

64

3,786

LSE

08:32:09

1074526

54

3,786

LSE

08:32:09

1074524

157

3,783

LSE

08:32:26

1074952

191

3,779

LSE

08:32:46

1075422

332

3,780

LSE

08:33:19

1076099

167

3,784

LSE

08:36:17

1080127

87

3,784

LSE

08:36:35

1080511

87

3,784

LSE

08:36:35

1080509

190

3,784

LSE

08:36:45

1080721

94

3,780

LSE

08:37:50

1082131

93

3,780

LSE

08:37:50

1082129

184

3,778

LSE

08:40:57

1086416

21

3,778

LSE

08:41:03

1086627

87

3,778

LSE

08:41:03

1086625

87

3,778

LSE

08:41:03

1086623

174

3,777

LSE

08:41:03

1086620

160

3,782

LSE

08:44:10

1090677

44

3,785

LSE

08:45:58

1092799

158

3,785

LSE

08:47:14

1094441

30

3,786

LSE

08:47:14

1094436

144

3,786

LSE

08:47:14

1094438

180

3,786

LSE

08:47:14

1094434

14

3,782

LSE

08:48:55

1096726

149

3,782

LSE

08:48:55

1096724

12

3,781

LSE

08:49:42

1097936

150

3,781

LSE

08:49:42

1097934

179

3,779

LSE

08:52:44

1103384

8

3,778

LSE

08:53:18

1104287

45

3,778

LSE

08:53:18

1104285

87

3,778

LSE

08:53:18

1104283

87

3,778

LSE

08:53:18

1104281

162

3,773

LSE

08:55:17

1107947

8

3,773

LSE

08:55:17

1107945

47

3,772

LSE

08:56:17

1109776

45

3,772

LSE

08:56:17

1109774

154

3,769

LSE

08:56:46

1110788

26

3,770

LSE

08:57:57

1112899

150

3,770

LSE

08:57:57

1112897

35

3,772

LSE

08:58:34

1113905

131

3,772

LSE

08:58:34

1113903

155

3,773

LSE

08:59:29

1115321

285

3,772

LSE

09:00:31

1116539

45

3,773

LSE

09:03:05

1119210

110

3,773

LSE

09:03:05

1119208

179

3,773

LSE

09:04:05

1120373

49

3,773

LSE

09:04:47

1121271

114

3,773

LSE

09:04:47

1121273

190

3,772

LSE

09:04:51

1121350

9

3,770

LSE

09:05:03

1121586

84

3,770

LSE

09:05:03

1121584

87

3,770

LSE

09:05:03

1121582

182

3,778

LSE

09:08:08

1125404

76

3,777

LSE

09:08:13

1125483

106

3,777

LSE

09:08:13

1125481

161

3,773

LSE

09:08:22

1125657

281

3,772

LSE

09:08:58

1129109

155

3,774

LSE

09:11:50

1131741

188

3,772

LSE

09:12:15

1132251

38

3,771

LSE

09:13:31

1134062

9

3,769

LSE

09:13:51

1134246

150

3,769

LSE

09:13:51

1134244

165

3,768

LSE

09:14:39

1135028

187

3,765

LSE

09:15:59

1137188

58

3,769

LSE

09:18:13

1140160

112

3,769

LSE

09:18:13

1140158

28

3,767

LSE

09:18:16

1140253

2

3,767

LSE

09:18:16

1140251

2

3,767

LSE

09:18:16

1140249

150

3,767

LSE

09:18:16

1140247

190

3,767

LSE

09:21:26

1145286

173

3,768

LSE

09:23:15

1148014

179

3,767

LSE

09:24:52

1150118

341

3,767

LSE

09:25:57

1151617

168

3,763

LSE

09:30:06

1157181

178

3,761

LSE

09:30:19

1157385

7

3,761

LSE

09:30:19

1157383

60

3,762

LSE

09:33:26

1161575

87

3,762

LSE

09:33:26

1161573

84

3,762

LSE

09:33:26

1161571

400

3,761

LSE

09:34:02

1162601

191

3,761

LSE

09:35:13

1164153

180

3,758

LSE

09:36:30

1165374

400

3,761

LSE

09:40:11

1168937

56

3,761

LSE

09:40:11

1168939

176

3,760

LSE

09:42:25

1171120

13

3,760

LSE

09:42:25

1171118

53

3,763

LSE

09:45:25

1174498

38

3,763

LSE

09:45:25

1174496

95

3,763

LSE

09:45:25

1174494

156

3,763

LSE

09:45:25

1174492

168

3,764

LSE

09:48:18

1177281

114

3,767

LSE

09:51:38

1181741

71

3,767

LSE

09:51:38

1181739

88

3,770

LSE

09:56:31

1185738

87

3,770

LSE

09:56:31

1185742

84

3,770

LSE

09:56:31

1185744

33

3,769

LSE

09:56:31

1185732

28

3,770

LSE

09:56:31

1185734

82

3,769

LSE

09:58:53

1187593

88

3,769

LSE

09:58:53

1187591

60

3,768

LSE

09:58:53

1187589

113

3,768

LSE

09:58:53

1187587

87

3,761

LSE

10:01:57

1190861

95

3,761

LSE

10:01:57

1190859

237

3,754

LSE

10:05:18

1193868

184

3,753

LSE

10:07:12

1195391

176

3,751

LSE

10:09:51

1197200

7

3,752

LSE

10:13:07

1199333

88

3,752

LSE

10:13:07

1199327

53

3,752

LSE

10:13:07

1199325

91

3,752

LSE

10:13:07

1199329

38

3,752

LSE

10:13:07

1199331

176

3,749

LSE

10:15:46

1201618

176

3,747

LSE

10:15:53

1201703

238

3,745

LSE

10:17:51

1203763

189

3,744

LSE

10:20:05

1205931

116

3,746

LSE

10:22:20

1207914

71

3,746

LSE

10:22:20

1207912

179

3,744

LSE

10:23:11

1208542

42

3,744

LSE

10:25:09

1210157

124

3,744

LSE

10:25:09

1210159

151

3,742

LSE

10:25:20

1210294

40

3,743

LSE

10:26:51

1211725

218

3,743

LSE

10:27:13

1212008

180

3,743

LSE

10:27:13

1212006

42

3,746

LSE

10:29:40

1213979

69

3,746

LSE

10:29:40

1213977

118

3,746

LSE

10:29:40

1213975

125

3,749

LSE

10:31:42

1215854

71

3,749

LSE

10:31:42

1215847

58

3,749

LSE

10:31:42

1215845

62

3,749

LSE

10:31:42

1215842

110

3,749

LSE

10:32:38

1216744

39

3,749

LSE

10:32:38

1216742

182

3,749

LSE

10:33:31

1217473

162

3,748

LSE

10:34:59

1218518

120

3,748

LSE

10:35:00

1218558

109

3,748

LSE

10:37:14

1220711

171

3,748

LSE

10:37:14

1220709

107

3,746

LSE

10:38:16

1221577

161

3,755

LSE

10:41:39

1224710

13

3,755

LSE

10:43:15

1225908

87

3,755

LSE

10:43:15

1225906

85

3,755

LSE

10:43:15

1225904

33

3,755

LSE

10:43:15

1225902

87

3,758

LSE

10:48:11

1230700

85

3,758

LSE

10:48:11

1230698

28

3,758

LSE

10:48:11

1230696

100

3,756

LSE

10:49:32

1232324

161

3,756

LSE

10:49:32

1232322

33

3,759

LSE

10:50:31

1233515

52

3,759

LSE

10:50:31

1233513

168

3,759

LSE

10:50:31

1233508

23

3,763

LSE

10:51:33

1234651

87

3,763

LSE

10:51:33

1234649

85

3,763

LSE

10:51:33

1234647

34

3,763

LSE

10:51:33

1234645

182

3,762

LSE

10:55:06

1238414

31

3,763

LSE

10:55:06

1238385

168

3,761

LSE

10:55:07

1238432

16

3,761

LSE

10:55:07

1238430

73

3,758

LSE

10:57:42

1240719

86

3,758

LSE

10:57:42

1240717

34

3,758

LSE

10:59:15

1242145

41

3,758

LSE

10:59:15

1242149

40

3,757

LSE

10:59:23

1242304

40

3,757

LSE

10:59:23

1242301

85

3,757

LSE

10:59:23

1242297

58

3,757

LSE

10:59:26

1242348

44

3,757

LSE

10:59:26

1242346

40

3,757

LSE

10:59:26

1242344

44

3,757

LSE

10:59:26

1242342

161

3,756

LSE

11:00:00

1242769

12

3,756

LSE

11:00:00

1242767

170

3,754

LSE

11:01:25

1244008

87

3,754

LSE

11:06:59

1247365

85

3,754

LSE

11:06:59

1247363

13

3,754

LSE

11:06:59

1247367

120

3,757

LSE

11:13:01

1250984

177

3,757

LSE

11:13:01

1250982

181

3,759

LSE

11:20:47

1256175

110

3,761

LSE

11:22:21

1257036

148

3,761

LSE

11:22:21

1257034

52

3,760

LSE

11:23:14

1257500

136

3,760

LSE

11:23:14

1257498

165

3,756

LSE

11:27:15

1259793

172

3,754

LSE

11:31:14

1262565

75

3,756

LSE

11:31:35

1262847

41

3,756

LSE

11:32:38

1263352

27

3,756

LSE

11:32:38

1263354

43

3,755

LSE

11:33:12

1263644

85

3,755

LSE

11:33:12

1263642

41

3,755

LSE

11:33:12

1263640

184

3,754

LSE

11:33:14

1263655

173

3,753

LSE

11:39:18

1267039

64

3,753

LSE

11:39:49

1267383

87

3,753

LSE

11:39:49

1267381

85

3,753

LSE

11:39:49

1267379

39

3,753

LSE

11:39:49

1267377

102

3,755

LSE

11:41:42

1268476

102

3,755

LSE

11:41:42

1268474

85

3,755

LSE

11:43:20

1269392

29

3,755

LSE

11:43:20

1269390

68

3,755

LSE

11:43:20

1269394

30

3,756

LSE

11:44:59

1270279

46

3,756

LSE

11:44:59

1270277

96

3,757

LSE

11:47:01

1271304

58

3,757

LSE

11:47:01

1271302

58

3,756

LSE

11:48:11

1272090

85

3,756

LSE

11:48:11

1272088

38

3,756

LSE

11:48:11

1272086

15

3,757

LSE

11:52:34

1274525

150

3,757

LSE

11:54:49

1275801

18

3,757

LSE

11:54:49

1275803

150

3,755

LSE

11:56:03

1276408

3

3,755

LSE

11:56:04

1276413

163

3,758

LSE

12:00:11

1280008

112

3,757

LSE

12:00:12

1280025

82

3,758

LSE

12:00:24

1280150

57

3,758

LSE

12:00:24

1280148

115

3,758

LSE

12:00:24

1280146

30

3,758

LSE

12:01:22

1280490

73

3,758

LSE

12:01:22

1280488

57

3,757

LSE

12:01:27

1280539

37

3,757

LSE

12:01:27

1280537

85

3,757

LSE

12:02:19

1281014

34

3,757

LSE

12:02:19

1281012

84

3,757

LSE

12:02:52

1281386

26

3,757

LSE

12:02:52

1281388

124

3,760

LSE

12:04:06

1281858

171

3,760

LSE

12:04:06

1281852

158

3,751

LSE

12:06:53

1283077

37

3,752

LSE

12:09:35

1284331

74

3,752

LSE

12:09:35

1284329

37

3,752

LSE

12:09:35

1284327

107

3,752

LSE

12:09:35

1284325

110

3,752

LSE

12:09:51

1284461

13

3,751

LSE

12:10:39

1284970

162

3,751

LSE

12:10:39

1284968

115

3,751

LSE

12:12:19

1285572

47

3,751

LSE

12:12:19

1285574

39

3,751

LSE

12:12:32

1285660

120

3,751

LSE

12:12:32

1285658

34

3,751

LSE

12:12:32

1285656

40

3,750

LSE

12:15:16

1286789

56

3,750

LSE

12:15:16

1286787

24

3,750

LSE

12:15:16

1286785

2

3,750

LSE

12:15:16

1286783

40

3,751

LSE

12:17:19

1287567

69

3,751

LSE

12:17:19

1287565

65

3,750

LSE

12:18:19

1288044

34

3,750

LSE

12:18:19

1288042

78

3,748

LSE

12:21:16

1289513

32

3,748

LSE

12:21:16

1289511

38

3,748

LSE

12:21:16

1289507

32

3,748

LSE

12:21:16

1289509

32

3,748

LSE

12:21:16

1289503

32

3,748

LSE

12:22:16

1289871

89

3,748

LSE

12:22:16

1289869

40

3,748

LSE

12:22:16

1289867

89

3,747

LSE

12:23:47

1290648

84

3,747

LSE

12:23:47

1290646

75

3,747

LSE

12:24:46

1291079

42

3,747

LSE

12:24:46

1291077

39

3,747

LSE

12:24:46

1291075

47

3,751

LSE

12:28:03

1292472

67

3,751

LSE

12:28:03

1292470

40

3,751

LSE

12:28:03

1292474

47

3,751

LSE

12:28:03

1292468

46

3,750

LSE

12:29:04

1293002

46

3,750

LSE

12:29:04

1293000

33

3,750

LSE

12:30:04

1293534

40

3,750

LSE

12:30:04

1293532

55

3,750

LSE

12:31:04

1294012

37

3,750

LSE

12:31:04

1294010

44

3,750

LSE

12:31:04

1294008

23

3,748

LSE

12:32:51

1294660

134

3,748

LSE

12:32:51

1294662

22

3,750

LSE

12:35:45

1296069

30

3,750

LSE

12:35:45

1296065

37

3,750

LSE

12:35:45

1296067

169

3,749

LSE

12:37:29

1297004

57

3,750

LSE

12:39:21

1297840

85

3,750

LSE

12:39:21

1297838

36

3,750

LSE

12:39:21

1297836

168

3,749

LSE

12:44:11

1299975

3

3,748

LSE

12:45:39

1300682

163

3,748

LSE

12:45:39

1300680

167

3,748

LSE

12:47:55

1301982

183

3,748

LSE

12:48:09

1302153

44

3,748

LSE

12:48:09

1302149

40

3,748

LSE

12:48:09

1302151

40

3,748

LSE

12:48:09

1302147

87

3,748

LSE

12:48:14

1302230

85

3,748

LSE

12:48:14

1302228

42

3,748

LSE

12:48:14

1302226

55

3,748

LSE

12:51:39

1303887

85

3,748

LSE

12:51:39

1303885

34

3,748

LSE

12:51:39

1303883

81

3,748

LSE

12:58:14

1306831

66

3,748

LSE

12:58:21

1306882

80

3,748

LSE

12:58:21

1306884

63

3,748

LSE

12:59:21

1307402

33

3,748

LSE

12:59:21

1307406

88

3,748

LSE

12:59:21

1307404

175

3,746

LSE

13:00:15

1307959

53

3,748

LSE

13:01:39

1308880

87

3,748

LSE

13:01:39

1308878

36

3,748

LSE

13:01:39

1308876

180

3,747

LSE

13:03:02

1309551

100

3,746

LSE

13:04:08

1310082

87

3,747

LSE

13:04:08

1310064

41

3,747

LSE

13:04:08

1310062

154

3,746

LSE

13:05:37

1310779

177

3,747

LSE

13:08:47

1312371

88

3,749

LSE

13:10:09

1313261

32

3,749

LSE

13:10:09

1313257

87

3,749

LSE

13:10:09

1313263

33

3,749

LSE

13:10:09

1313259

189

3,750

LSE

13:11:23

1314020

107

3,751

LSE

13:13:41

1315322

10

3,751

LSE

13:13:41

1315320

101

3,751

LSE

13:13:41

1315318

70

3,753

LSE

13:15:50

1316452

34

3,753

LSE

13:15:50

1316450

184

3,752

LSE

13:15:53

1316539

167

3,752

LSE

13:18:41

1318102

154

3,753

LSE

13:18:59

1318317

8

3,753

LSE

13:18:59

1318319

110

3,753

LSE

13:18:59

1318315

46

3,753

LSE

13:18:59

1318313

53

3,753

LSE

13:19:29

1318719

25

3,753

LSE

13:19:29

1318723

100

3,753

LSE

13:19:29

1318721

48

3,755

LSE

13:21:34

1319965

18

3,755

LSE

13:21:34

1319963

83

3,755

LSE

13:21:34

1319961

140

3,756

LSE

13:22:01

1320283

23

3,756

LSE

13:22:01

1320281

173

3,756

LSE

13:22:09

1320392

185

3,756

LSE

13:22:09

1320388

30

3,756

LSE

13:22:12

1320424

145

3,756

LSE

13:22:12

1320422

55

3,756

LSE

13:22:12

1320420

13

3,756

LSE

13:22:20

1320539

166

3,756

LSE

13:22:20

1320537

173

3,756

LSE

13:22:33

1320674

28

3,756

LSE

13:22:49

1320794

162

3,756

LSE

13:22:49

1320792

61

3,756

LSE

13:22:49

1320790

14

3,756

LSE

13:22:49

1320788

38

3,755

LSE

13:23:33

1321220

97

3,755

LSE

13:23:33

1321218

61

3,755

LSE

13:23:33

1321216

121

3,754

LSE

13:25:15

1322112

92

3,754

LSE

13:25:15

1322110

51

3,754

LSE

13:25:15

1322108

71

3,753

LSE

13:25:52

1322579

107

3,753

LSE

13:25:52

1322570

2

3,753

LSE

13:25:52

1322572

52

3,754

LSE

13:27:54

1323549

63

3,754

LSE

13:27:54

1323547

175

3,754

LSE

13:28:03

1323677

127

3,753

LSE

13:29:17

1324449

64

3,753

LSE

13:29:17

1324447

153

3,750

LSE

13:30:07

1325679

51

3,752

LSE

13:31:04

1326325

51

3,752

LSE

13:31:04

1326323

90

3,752

LSE

13:31:04

1326321

51

3,752

LSE

13:31:09

1326395

28

3,752

LSE

13:31:09

1326397

26

3,753

LSE

13:32:06

1327254

63

3,753

LSE

13:32:06

1327252

41

3,754

LSE

13:32:36

1327692

109

3,754

LSE

13:32:36

1327690

32

3,753

LSE

13:33:04

1328101

15

3,753

LSE

13:33:04

1328099

122

3,753

LSE

13:33:04

1328097

49

3,753

LSE

13:33:04

1328095

122

3,753

LSE

13:33:04

1328093

69

3,754

LSE

13:33:04

1328091

109

3,753

LSE

13:33:04

1328089

138

3,755

LSE

13:34:43

1329471

80

3,753

LSE

13:34:51

1329529

52

3,753

LSE

13:34:51

1329527

88

3,753

LSE

13:34:51

1329523

102

3,753

LSE

13:34:51

1329525

57

3,751

LSE

13:35:50

1330835

129

3,751

LSE

13:35:50

1330833

149

3,752

LSE

13:36:31

1331554

40

3,752

LSE

13:36:31

1331552

18

3,754

LSE

13:39:06

1334033

126

3,754

LSE

13:39:06

1334031

190

3,757

LSE

13:40:20

1335117

103

3,758

LSE

13:41:48

1336541

82

3,759

LSE

13:42:09

1336817

38

3,759

LSE

13:42:09

1336819

48

3,759

LSE

13:42:59

1337357

155

3,761

LSE

13:43:36

1337803

35

3,760

LSE

13:43:50

1338047

85

3,760

LSE

13:43:50

1338045

143

3,760

LSE

13:43:50

1338043

143

3,761

LSE

13:44:19

1338385

235

3,760

LSE

13:44:36

1338597

7

3,760

LSE

13:44:36

1338595

162

3,760

LSE

13:45:04

1339065

204

3,762

LSE

13:45:28

1339643

61

3,762

LSE

13:46:29

1340497

172

3,762

LSE

13:46:33

1340529

177

3,761

LSE

13:46:49

1340779

22

3,761

LSE

13:47:08

1341093

38

3,761

LSE

13:47:08

1341091

46

3,761

LSE

13:47:08

1341089

75

3,761

LSE

13:47:08

1341087

127

3,760

LSE

13:49:29

1342745

63

3,760

LSE

13:49:29

1342743

36

3,764

LSE

13:50:19

1343429

102

3,764

LSE

13:50:19

1343427

41

3,764

LSE

13:50:19

1343425

168

3,760

LSE

13:51:22

1344386

38

3,760

LSE

13:51:22

1344388

36

3,760

LSE

13:52:56

1346127

126

3,760

LSE

13:53:07

1346458

181

3,758

LSE

13:54:14

1347982

153

3,759

LSE

13:54:14

1347980

102

3,759

LSE

13:54:15

1348019

104

3,759

LSE

13:54:15

1348017

36

3,759

LSE

13:54:15

1348015

40

3,760

LSE

13:55:15

1348778

29

3,760

LSE

13:55:15

1348780

42

3,760

LSE

13:55:15

1348784

25

3,760

LSE

13:55:15

1348782

113

3,760

LSE

13:55:15

1348786

102

3,760

LSE

13:55:15

1348776

104

3,760

LSE

13:55:15

1348774

159

3,762

LSE

13:55:15

1348772

168

3,762

LSE

13:55:15

1348770

2

3,760

LSE

13:56:19

1349721

102

3,760

LSE

13:56:19

1349719

104

3,760

LSE

13:56:19

1349717

36

3,760

LSE

13:56:19

1349715

40

3,760

LSE

13:56:19

1349708

104

3,760

LSE

13:56:19

1349706

36

3,760

LSE

13:56:19

1349704

85

3,763

LSE

13:57:09

1350279

102

3,763

LSE

13:57:09

1350277

38

3,763

LSE

13:57:09

1350275

102

3,768

LSE

14:00:22

1353415

104

3,768

LSE

14:00:22

1353413

40

3,768

LSE

14:00:22

1353411

164

3,769

LSE

14:02:03

1355323

42

3,769

LSE

14:03:42

1357152

36

3,769

LSE

14:03:42

1357150

110

3,769

LSE

14:03:42

1357148

55

3,769

LSE

14:03:42

1357146

100

3,769

LSE

14:03:42

1357144

100

3,768

LSE

14:06:08

1360073

71

3,770

LSE

14:07:09

1361065

96

3,770

LSE

14:07:09

1361063

37

3,771

LSE

14:09:02

1362711

175

3,769

LSE

14:09:33

1363535

87

3,769

LSE

14:16:01

1367696

87

3,769

LSE

14:16:01

1367694

39

3,769

LSE

14:16:01

1367692

52

3,769

LSE

14:17:35

1368790

110

3,769

LSE

14:17:35

1368788

23

3,769

LSE

14:17:35

1368786

149

3,769

LSE

14:17:35

1368784

169

3,768

LSE

14:18:00

1369151

155

3,773

LSE

14:19:01

1369860

130

3,773

LSE

14:20:15

1371073

67

3,773

LSE

14:21:30

1372103

107

3,773

LSE

14:21:30

1372101

163

3,777

LSE

14:23:33

1375396

23

3,779

LSE

14:25:49

1379820

191

3,779

LSE

14:25:49

1379818

40

3,779

LSE

14:25:54

1379968

40

3,779

LSE

14:25:54

1379966

87

3,779

LSE

14:25:54

1379964

87

3,779

LSE

14:25:54

1379962

33

3,777

LSE

14:26:26

1381079

130

3,777

LSE

14:26:26

1381077

154

3,773

LSE

14:28:15

1383843

189

3,771

LSE

14:28:23

1383956

37

3,770

LSE

14:30:28

1389152

87

3,771

LSE

14:30:28

1389158

37

3,771

LSE

14:30:28

1389154

87

3,771

LSE

14:30:28

1389156

129

3,771

LSE

14:30:28

1389160

37

3,771

LSE

14:30:28

1389162

160

3,769

LSE

14:30:54

1389776

16

3,767

LSE

14:31:20

1391049

139

3,767

LSE

14:31:20

1391047

177

3,769

LSE

14:32:25

1393297

13

3,769

LSE

14:32:25

1393295

36

3,769

LSE

14:32:27

1393368

110

3,769

LSE

14:32:27

1393366

29

3,771

LSE

14:33:19

1394878

136

3,771

LSE

14:33:19

1394876

87

3,770

LSE

14:33:50

1395527

67

3,770

LSE

14:33:50

1395529

41

3,773

LSE

14:35:22

1398034

124

3,773

LSE

14:35:22

1398032

87

3,773

LSE

14:35:22

1398030

87

3,773

LSE

14:35:22

1398028

27

3,773

LSE

14:35:22

1398026

35

3,773

LSE

14:36:26

1400140

37

3,773

LSE

14:36:27

1400199

190

3,775

LSE

14:37:55

1402398

41

3,776

LSE

14:37:55

1402393

188

3,776

LSE

14:37:55

1402391

167

3,776

LSE

14:37:55

1402389

87

3,775

LSE

14:39:25

1406249

87

3,775

LSE

14:39:25

1406247

42

3,775

LSE

14:39:25

1406245

51

3,775

LSE

14:39:27

1406307

87

3,775

LSE

14:39:27

1406305

40

3,775

LSE

14:39:27

1406303

35

3,773

LSE

14:40:55

1408149

87

3,773

LSE

14:40:55

1408147

38

3,773

LSE

14:40:55

1408145

181

3,769

LSE

14:41:05

1408355

44

3,771

LSE

14:42:28

1410022

12

3,771

LSE

14:42:30

1410061

87

3,771

LSE

14:42:30

1410059

87

3,771

LSE

14:42:30

1410057

55

3,771

LSE

14:42:30

1410055

213

3,773

LSE

14:45:26

1414373

108

3,773

LSE

14:45:26

1414371

87

3,773

LSE

14:45:26

1414369

87

3,773

LSE

14:45:26

1414367

52

3,773

LSE

14:45:26

1414365

18

3,773

LSE

14:45:26

1414363

34

3,772

LSE

14:46:23

1415630

37

3,773

LSE

14:47:05

1416698

87

3,773

LSE

14:47:05

1416692

129

3,773

LSE

14:47:05

1416696

87

3,773

LSE

14:47:05

1416694

43

3,773

LSE

14:47:05

1416690

88

3,770

LSE

14:48:09

1418031

94

3,770

LSE

14:48:09

1418029

81

3,771

LSE

14:49:23

1420111

89

3,771

LSE

14:49:23

1420109

21

3,771

LSE

14:49:35

1420419

156

3,771

LSE

14:49:35

1420417

49

3,771

LSE

14:50:27

1421833

88

3,771

LSE

14:51:13

1423191

87

3,771

LSE

14:51:25

1423505

8

3,771

LSE

14:51:25

1423509

87

3,771

LSE

14:51:25

1423507

46

3,771

LSE

14:51:25

1423503

131

3,771

LSE

14:51:25

1423501

19

3,771

LSE

14:51:25

1423499

56

3,771

LSE

14:51:25

1423497

9

3,770

LSE

14:52:29

1424970

44

3,770

LSE

14:52:29

1424968

37

3,770

LSE

14:52:33

1425058

87

3,770

LSE

14:52:33

1425056

43

3,770

LSE

14:52:33

1425054

53

3,770

LSE

14:53:19

1426237

53

3,770

LSE

14:53:19

1426235

87

3,770

LSE

14:53:19

1426233

87

3,770

LSE

14:53:19

1426231

8

3,770

LSE

14:53:19

1426229

33

3,770

LSE

14:53:19

1426227

32

3,771

LSE

14:54:09

1427547

87

3,771

LSE

14:54:09

1427551

8

3,771

LSE

14:54:09

1427549

87

3,773

LSE

14:55:29

1429650

87

3,773

LSE

14:55:29

1429648

27

3,773

LSE

14:55:29

1429646

18

3,773

LSE

14:55:29

1429644

54

3,773

LSE

14:55:29

1429642

87

3,773

LSE

14:55:29

1429640

87

3,773

LSE

14:55:29

1429638

30

3,773

LSE

14:55:29

1429636

42

3,775

LSE

14:57:11

1432000

87

3,775

LSE

14:57:11

1431984

110

3,775

LSE

14:57:11

1431982

42

3,775

LSE

14:57:11

1431986

15

3,776

LSE

14:58:00

1433171

172

3,776

LSE

14:58:00

1433169

55

3,778

LSE

14:58:29

1434016

18

3,778

LSE

14:58:29

1434014

57

3,778

LSE

14:58:29

1434012

10

3,778

LSE

14:58:29

1434010

58

3,777

LSE

14:58:42

1434315

87

3,777

LSE

14:58:42

1434313

45

3,777

LSE

14:58:42

1434311

82

3,778

LSE

14:58:42

1434298

109

3,778

LSE

14:58:42

1434296

41

3,778

LSE

15:00:39

1438926

87

3,778

LSE

15:00:39

1438928

87

3,778

LSE

15:00:39

1438930

42

3,778

LSE

15:00:39

1438932

172

3,787

LSE

15:02:48

1443180

183

3,788

LSE

15:03:09

1443643

189

3,787

LSE

15:03:18

1443851

35

3,787

LSE

15:03:20

1443969

87

3,787

LSE

15:03:20

1443967

87

3,787

LSE

15:03:20

1443965

122

3,785

LSE

15:04:27

1445819

152

3,785

LSE

15:04:52

1446402

20

3,785

LSE

15:04:53

1446404

87

3,786

LSE

15:05:42

1447816

87

3,786

LSE

15:05:42

1447818

24

3,786

LSE

15:05:42

1447820

87

3,789

LSE

15:08:11

1451524

87

3,789

LSE

15:08:11

1451522

87

3,788

LSE

15:08:33

1452010

39

3,788

LSE

15:08:33

1452008

77

3,788

LSE

15:09:33

1453171

80

3,788

LSE

15:09:33

1453169

127

3,788

LSE

15:09:33

1453167

163

3,788

LSE

15:09:33

1453165

110

3,788

LSE

15:09:33

1453163

52

3,786

LSE

15:12:08

1456681

87

3,786

LSE

15:12:08

1456683

88

3,786

LSE

15:12:08

1456685

40

3,786

LSE

15:12:08

1456687

123

3,786

LSE

15:12:08

1456689

133

3,791

LSE

15:13:46

1458710

88

3,791

LSE

15:13:46

1458708

88

3,791

LSE

15:13:46

1458706

49

3,791

LSE

15:13:46

1458704

18

3,790

LSE

15:13:47

1458891

79

3,790

LSE

15:13:47

1458889

88

3,790

LSE

15:14:48

1460233

16

3,790

LSE

15:14:48

1460237

88

3,790

LSE

15:14:48

1460235

88

3,790

LSE

15:14:48

1460231

88

3,790

LSE

15:14:48

1460229

134

3,789

LSE

15:16:10

1462444

51

3,789

LSE

15:16:10

1462442

88

3,792

LSE

15:16:37

1462986

50

3,790

LSE

15:16:58

1463496

50

3,790

LSE

15:16:59

1463598

50

3,790

LSE

15:16:59

1463593

25

3,790

LSE

15:17:00

1463617

21

3,788

LSE

15:17:54

1464677

88

3,788

LSE

15:17:54

1464675

88

3,788

LSE

15:17:54

1464673

18

3,787

LSE

15:18:49

1465807

88

3,787

LSE

15:18:49

1465809

45

3,787

LSE

15:18:49

1465811

37

3,787

LSE

15:18:49

1465805

108

3,784

LSE

15:20:06

1467600

60

3,784

LSE

15:20:06

1467598

25

3,787

LSE

15:22:28

1470685

88

3,787

LSE

15:22:28

1470683

88

3,787

LSE

15:22:28

1470681

250

3,787

LSE

15:22:28

1470679

246

3,784

LSE

15:23:13

1471706

193

3,783

LSE

15:24:11

1472919

76

3,787

LSE

15:25:49

1474950

50

3,786

LSE

15:26:02

1475239

118

3,786

LSE

15:26:02

1475241

64

3,786

LSE

15:26:32

1476280

88

3,786

LSE

15:26:32

1476278

35

3,786

LSE

15:26:32

1476276

77

3,787

LSE

15:27:19

1477435

83

3,787

LSE

15:27:19

1477433

109

3,793

LSE

15:29:21

1480311

76

3,793

LSE

15:29:21

1480309

132

3,793

LSE

15:29:49

1481028

110

3,794

LSE

15:30:02

1481421

88

3,796

LSE

15:30:48

1482561

11

3,796

LSE

15:30:48

1482559

43

3,796

LSE

15:30:48

1482565

88

3,796

LSE

15:30:48

1482563

37

3,794

LSE

15:31:54

1483937

40

3,794

LSE

15:31:54

1483916

36

3,794

LSE

15:31:54

1483914

100

3,794

LSE

15:31:54

1483912

163

3,792

LSE

15:33:19

1485806

6

3,792

LSE

15:33:19

1485804

10

3,792

LSE

15:33:52

1486557

88

3,792

LSE

15:33:52

1486555

88

3,792

LSE

15:33:52

1486553

51

3,794

LSE

15:35:29

1488451

41

3,794

LSE

15:35:29

1488449

88

3,794

LSE

15:35:29

1488443

88

3,794

LSE

15:35:29

1488441

43

3,794

LSE

15:35:29

1488445

51

3,794

LSE

15:35:29

1488447

167

3,793

LSE

15:35:32

1488545

42

3,791

LSE

15:36:37

1489845

44

3,791

LSE

15:36:44

1490004

104

3,791

LSE

15:36:44

1490002

15

3,790

LSE

15:36:45

1490030

154

3,790

LSE

15:36:45

1490028

89

3,795

LSE

15:38:14

1492373

88

3,795

LSE

15:38:14

1492371

150

3,795

LSE

15:38:14

1492369

17

3,795

LSE

15:38:14

1492367

49

3,792

LSE

15:39:27

1493862

88

3,792

LSE

15:39:27

1493860

46

3,792

LSE

15:39:27

1493858

173

3,793

LSE

15:40:26

1495229

172

3,793

LSE

15:40:26

1495219

1

3,794

LSE

15:41:47

1497106

42

3,794

LSE

15:41:47

1497104

88

3,794

LSE

15:41:47

1497102

88

3,794

LSE

15:41:47

1497100

58

3,794

LSE

15:41:47

1497098

88

3,794

LSE

15:43:04

1499346

55

3,794

LSE

15:43:04

1499350

88

3,794

LSE

15:43:04

1499348

88

3,794

LSE

15:44:11

1500812

44

3,794

LSE

15:44:11

1500810

164

3,796

LSE

15:44:48

1501715

20

3,796

LSE

15:44:48

1501713

56

3,797

LSE

15:45:31

1502713

9

3,797

LSE

15:45:37

1502839

110

3,800

LSE

15:46:55

1504777

123

3,800

LSE

15:46:56

1504822

55

3,800

LSE

15:46:56

1504820

88

3,800

LSE

15:46:56

1504826

52

3,800

LSE

15:46:56

1504824

30

3,800

LSE

15:46:56

1504828

76

3,800

LSE

15:46:56

1504818

88

3,800

LSE

15:46:56

1504816

52

3,800

LSE

15:46:56

1504814

21

3,797

LSE

15:48:09

1506416

127

3,797

LSE

15:48:09

1506414

88

3,797

LSE

15:48:09

1506412

88

3,797

LSE

15:48:09

1506410

1

3,794

LSE

15:48:36

1507165

88

3,794

LSE

15:48:36

1507163

88

3,794

LSE

15:48:36

1507161

88

3,796

LSE

15:49:45

1509088

88

3,796

LSE

15:49:45

1509085

167

3,796

LSE

15:49:45

1509083

7

3,797

LSE

15:52:39

1513210

88

3,797

LSE

15:52:39

1513208

88

3,797

LSE

15:52:39

1513206

204

3,797

LSE

15:52:39

1513204

53

3,797

LSE

15:53:03

1513448

88

3,797

LSE

15:53:03

1513446

43

3,797

LSE

15:53:03

1513444

32

3,797

LSE

15:53:04

1513473

88

3,797

LSE

15:53:04

1513471

88

3,797

LSE

15:53:04

1513469

169

3,797

LSE

15:54:42

1515699

112

3,797

LSE

15:56:00

1517698

88

3,797

LSE

15:56:00

1517683

35

3,797

LSE

15:56:00

1517687

88

3,797

LSE

15:56:00

1517685

124

3,797

LSE

15:56:00

1517679

51

3,797

LSE

15:56:00

1517681

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

7

43.31

ISE

08:02:27

1034032

418

43.38

ISE

08:02:43

1034559

28

43.38

ISE

08:02:43

1034557

64

43.38

ISE

08:02:49

1034711

127

43.38

ISE

08:02:49

1034709

127

43.38

ISE

08:02:49

1034707

266

43.37

ISE

08:02:49

1034704

259

43.35

ISE

08:02:52

1034804

295

43.30

ISE

08:03:18

1035427

500

43.28

ISE

08:04:11

1036584

294

43.27

ISE

08:04:41

1037256

63

43.26

ISE

08:04:59

1037521

50

43.25

ISE

08:04:59

1037519

239

43.24

ISE

08:05:01

1037618

38

43.25

ISE

08:05:17

1038232

106

43.25

ISE

08:05:17

1038230

111

43.25

ISE

08:05:17

1038228

8

43.24

ISE

08:05:39

1038666

150

43.24

ISE

08:05:39

1038664

100

43.24

ISE

08:05:39

1038662

294

43.19

ISE

08:06:11

1039249

150

43.20

ISE

08:06:52

1039950

150

43.20

ISE

08:06:53

1039962

285

43.23

ISE

08:07:30

1040640

293

43.21

ISE

08:07:35

1040698

118

43.26

ISE

08:08:23

1041557

127

43.26

ISE

08:08:23

1041559

26

43.26

ISE

08:08:23

1041561

255

43.25

ISE

08:08:23

1041554

150

43.20

ISE

08:08:52

1042189

150

43.17

ISE

08:09:24

1042820

150

43.21

ISE

08:09:50

1043430

50

43.21

ISE

08:09:50

1043428

150

43.20

ISE

08:09:57

1043589

57

43.19

ISE

08:10:03

1043727

206

43.19

ISE

08:10:03

1043725

2

43.21

ISE

08:10:39

1044574

150

43.20

ISE

08:10:50

1044828

8

43.20

ISE

08:10:50

1044819

127

43.20

ISE

08:10:50

1044817

138

43.20

ISE

08:10:50

1044815

150

43.20

ISE

08:11:05

1045183

92

43.20

ISE

08:11:05

1045185

8

43.20

ISE

08:11:39

1046003

127

43.20

ISE

08:11:39

1046001

150

43.20

ISE

08:11:39

1045999

150

43.16

ISE

08:11:46

1046189

103

43.06

ISE

08:12:22

1047252

150

43.05

ISE

08:12:22

1047250

287

43.07

ISE

08:12:22

1047248

295

42.98

ISE

08:12:52

1047934

276

43.00

ISE

08:13:21

1048824

172

43.02

ISE

08:13:51

1049511

68

43.02

ISE

08:13:56

1049676

150

43.03

ISE

08:14:19

1050296

5

43.03

ISE

08:14:19

1050300

127

43.03

ISE

08:14:19

1050298

15

43.03

ISE

08:14:36

1050724

260

43.03

ISE

08:14:36

1050722

60

43.10

ISE

08:15:20

1051636

150

43.10

ISE

08:15:20

1051634

150

43.10

ISE

08:15:21

1051673

287

43.07

ISE

08:16:03

1052640

150

43.24

ISE

08:16:41

1053489

226

43.24

ISE

08:16:41

1053484

50

43.24

ISE

08:16:41

1053482

127

43.24

ISE

08:16:42

1053491

60

43.27

ISE

08:17:26

1054390

150

43.27

ISE

08:17:26

1054388

116

43.25

ISE

08:17:41

1054627

150

43.24

ISE

08:17:41

1054625

150

43.24

ISE

08:17:41

1054621

107

43.24

ISE

08:17:41

1054623

76

43.22

ISE

08:19:02

1056249

150

43.22

ISE

08:19:02

1056247

127

43.22

ISE

08:19:02

1056245

141

43.23

ISE

08:19:56

1057789

150

43.23

ISE

08:19:56

1057787

262

43.24

ISE

08:19:56

1057783

150

43.23

ISE

08:20:23

1058552

249

43.22

ISE

08:20:43

1059011

150

43.24

ISE

08:21:04

1059533

241

43.30

ISE

08:21:27

1059987

150

43.33

ISE

08:22:04

1060654

113

43.33

ISE

08:22:04

1060656

150

43.32

ISE

08:22:08

1060846

150

43.32

ISE

08:22:15

1060977

36

43.34

ISE

08:22:54

1061637

1

43.34

ISE

08:22:59

1061737

300

43.34

ISE

08:23:00

1061779

150

43.34

ISE

08:23:00

1061776

35

43.34

ISE

08:23:00

1061774

88

43.30

ISE

08:24:15

1063202

88

43.30

ISE

08:24:15

1063200

2

43.32

ISE

08:24:26

1063372

150

43.33

ISE

08:24:42

1063689

127

43.34

ISE

08:24:42

1063682

146

43.34

ISE

08:24:42

1063686

68

43.34

ISE

08:24:42

1063684

38

43.33

ISE

08:24:42

1063680

150

43.33

ISE

08:24:49

1063775

150

43.33

ISE

08:25:14

1064280

150

43.32

ISE

08:25:17

1064336

54

43.29

ISE

08:25:50

1065167

82

43.29

ISE

08:25:50

1065165

125

43.29

ISE

08:26:03

1065419

49

43.36

ISE

08:27:00

1066484

150

43.36

ISE

08:27:15

1066826

47

43.36

ISE

08:27:15

1066824

150

43.36

ISE

08:27:22

1067087

127

43.36

ISE

08:27:22

1067089

94

43.34

ISE

08:27:34

1067495

150

43.34

ISE

08:27:34

1067493

278

43.34

ISE

08:28:09

1068176

95

43.28

ISE

08:29:05

1069373

127

43.28

ISE

08:29:05

1069371

127

43.28

ISE

08:29:05

1069369

150

43.27

ISE

08:29:54

1070450

150

43.30

ISE

08:30:05

1070926

59

43.33

ISE

08:30:26

1071899

127

43.33

ISE

08:30:26

1071897

95

43.33

ISE

08:30:26

1071895

150

43.35

ISE

08:30:59

1072632

275

43.34

ISE

08:31:01

1072694

100

43.29

ISE

08:31:46

1073934

150

43.29

ISE

08:31:46

1073932

150

43.30

ISE

08:32:09

1074516

96

43.30

ISE

08:32:09

1074518

87

43.24

ISE

08:32:35

1075208

150

43.24

ISE

08:32:35

1075206

126

43.23

ISE

08:33:15

1075999

146

43.23

ISE

08:33:15

1075997

150

43.24

ISE

08:33:52

1076807

109

43.24

ISE

08:33:58

1076935

150

43.24

ISE

08:33:58

1076933

124

43.28

ISE

08:35:04

1078449

127

43.28

ISE

08:35:04

1078447

150

43.28

ISE

08:35:04

1078445

290

43.28

ISE

08:35:42

1079279

12

43.28

ISE

08:36:01

1079770

127

43.28

ISE

08:36:01

1079768

150

43.28

ISE

08:36:01

1079766

255

43.27

ISE

08:36:27

1080391

41

43.26

ISE

08:37:07

1081230

127

43.26

ISE

08:37:07

1081228

150

43.26

ISE

08:37:07

1081226

292

43.23

ISE

08:37:50

1082133

35

43.17

ISE

08:38:31

1083117

203

43.17

ISE

08:38:36

1083352

150

43.17

ISE

08:38:40

1083449

108

43.20

ISE

08:39:37

1084680

176

43.20

ISE

08:39:37

1084678

5

43.22

ISE

08:40:28

1085881

270

43.22

ISE

08:40:28

1085879

150

43.21

ISE

08:40:29

1085895

123

43.21

ISE

08:40:29

1085897

150

43.20

ISE

08:41:03

1086616

249

43.22

ISE

08:41:32

1087165

26

43.19

ISE

08:41:55

1087657

52

43.19

ISE

08:41:55

1087655

150

43.19

ISE

08:41:55

1087653

3

43.25

ISE

08:42:43

1088770

127

43.25

ISE

08:42:43

1088768

150

43.25

ISE

08:42:43

1088766

150

43.24

ISE

08:43:25

1089758

277

43.23

ISE

08:44:10

1090675

150

43.26

ISE

08:45:35

1092396

127

43.27

ISE

08:45:58

1092803

127

43.27

ISE

08:45:58

1092801

30

43.27

ISE

08:45:58

1092807

127

43.27

ISE

08:45:58

1092805

291

43.27

ISE

08:45:58

1092797

150

43.28

ISE

08:47:04

1094172

43

43.28

ISE

08:47:04

1094170

150

43.28

ISE

08:47:05

1094199

150

43.24

ISE

08:48:19

1095844

12

43.24

ISE

08:48:19

1095842

33

43.24

ISE

08:48:19

1095840

17

43.24

ISE

08:48:19

1095838

67

43.24

ISE

08:48:19

1095836

27

43.24

ISE

08:48:19

1095834

24

43.24

ISE

08:48:19

1095832

254

43.24

ISE

08:48:43

1096469

125

43.22

ISE

08:49:41

1097890

150

43.22

ISE

08:49:41

1097888

127

43.22

ISE

08:49:42

1097942

150

43.22

ISE

08:49:42

1097940

22

43.18

ISE

08:50:20

1098993

127

43.18

ISE

08:50:20

1098991

127

43.18

ISE

08:50:20

1098989

120

43.19

ISE

08:51:44

1101581

150

43.19

ISE

08:51:44

1101579

91

43.19

ISE

08:51:44

1101577

150

43.19

ISE

08:51:44

1101575

253

43.21

ISE

08:52:32

1103121

150

43.17

ISE

08:53:49

1105206

127

43.17

ISE

08:53:49

1105208

127

43.17

ISE

08:53:49

1105204

57

43.17

ISE

08:53:49

1105202

1

43.17

ISE

08:53:49

1105200

78

43.14

ISE

08:54:37

1106680

286

43.14

ISE

08:54:37

1106678

127

43.13

ISE

08:55:20

1108060

150

43.13

ISE

08:55:20

1108058

244

43.11

ISE

08:56:35

1110461

150

43.09

ISE

08:56:58

1111169

279

43.10

ISE

08:57:52

1112787

150

43.09

ISE

08:57:57

1112919

239

43.13

ISE

08:59:15

1114991

286

43.13

ISE

08:59:34

1115477

150

43.09

ISE

09:00:31

1116562

102

43.09

ISE

09:00:31

1116564

150

43.10

ISE

09:00:31

1116551

53

43.13

ISE

09:01:14

1117417

217

43.13

ISE

09:01:14

1117419

150

43.10

ISE

09:01:36

1117804

65

43.12

ISE

09:02:55

1118997

127

43.13

ISE

09:03:01

1119114

117

43.13

ISE

09:03:01

1119112

10

43.13

ISE

09:03:01

1119110

127

43.13

ISE

09:03:01

1119108

150

43.13

ISE

09:03:01

1119106

9

43.14

ISE

09:03:36

1119748

127

43.14

ISE

09:03:36

1119746

127

43.14

ISE

09:03:36

1119744

239

43.12

ISE

09:04:14

1120512

127

43.12

ISE

09:04:24

1120739

150

43.12

ISE

09:04:24

1120741

192

43.07

ISE

09:05:12

1121764

150

43.09

ISE

09:06:29

1123450

85

43.09

ISE

09:06:31

1123523

210

43.09

ISE

09:06:31

1123521

71

43.19

ISE

09:07:42

1124952

127

43.19

ISE

09:07:42

1124950

127

43.19

ISE

09:07:42

1124948

150

43.19

ISE

09:07:42

1124946

259

43.18

ISE

09:08:14

1125495

150

43.13

ISE

09:09:51

1129914

150

43.13

ISE

09:09:51

1129911

127

43.13

ISE

09:09:57

1129989

150

43.13

ISE

09:09:57

1129987

150

43.16

ISE

09:10:40

1130760

47

43.16

ISE

09:10:40

1130758

267

43.18

ISE

09:11:35

1131584

127

43.15

ISE

09:11:53

1131788

150

43.15

ISE

09:11:53

1131786

11

43.14

ISE

09:13:06

1133247

127

43.14

ISE

09:13:06

1133245

103

43.14

ISE

09:13:06

1133243

121

43.13

ISE

09:13:13

1133347

150

43.13

ISE

09:13:13

1133345

127

43.09

ISE

09:14:39

1135032

78

43.09

ISE

09:14:54

1135284

23

43.09

ISE

09:14:58

1135355

150

43.09

ISE

09:14:58

1135353

223

43.07

ISE

09:15:58

1137171

65

43.07

ISE

09:15:58

1137169

127

43.13

ISE

09:17:21

1138993

150

43.13

ISE

09:17:21

1138991

27

43.13

ISE

09:17:21

1138995

99

43.14

ISE

09:18:05

1139986

150

43.14

ISE

09:18:05

1139984

245

43.13

ISE

09:18:07

1140063

150

43.07

ISE

09:19:14

1141931

44

43.10

ISE

09:20:21

1143705

28

43.10

ISE

09:20:36

1143977

24

43.10

ISE

09:20:46

1144188

127

43.10

ISE

09:21:11

1144947

150

43.10

ISE

09:21:11

1144945

150

43.09

ISE

09:21:26

1145293

109

43.10

ISE

09:21:26

1145297

127

43.10

ISE

09:21:26

1145295

143

43.09

ISE

09:21:26

1145290

95

43.09

ISE

09:21:26

1145288

288

43.12

ISE

09:23:09

1147850

237

43.10

ISE

09:23:13

1147987

271

43.09

ISE

09:24:05

1149229

101

43.10

ISE

09:24:48

1150050

127

43.10

ISE

09:24:48

1150048

127

43.10

ISE

09:24:48

1150046

127

43.10

ISE

09:24:48

1150044

246

43.09

ISE

09:24:48

1150042

101

43.04

ISE

09:26:34

1152369

150

43.04

ISE

09:26:34

1152367

127

43.02

ISE

09:27:31

1153660

13

43.02

ISE

09:27:31

1153664

150

43.02

ISE

09:27:31

1153662

23

43.01

ISE

09:27:31

1153658

30

43.04

ISE

09:29:03

1155597

47

43.04

ISE

09:29:52

1156794

150

43.04

ISE

09:29:52

1156792

150

43.04

ISE

09:30:00

1157011

150

43.04

ISE

09:30:00

1157009

291

43.03

ISE

09:30:05

1157175

150

43.01

ISE

09:31:22

1158695

150

43.01

ISE

09:31:47

1159108

127

43.01

ISE

09:31:47

1159106

127

43.00

ISE

09:32:09

1159667

150

43.00

ISE

09:32:09

1159665

141

43.00

ISE

09:33:11

1161190

85

42.99

ISE

09:33:26

1161566

157

42.99

ISE

09:33:26

1161564

139

42.98

ISE

09:34:01

1162543

125

43.01

ISE

09:34:55

1163785

150

43.01

ISE

09:34:55

1163783

109

42.98

ISE

09:35:22

1164272

170

42.98

ISE

09:35:22

1164270

171

42.96

ISE

09:36:25

1165257

95

42.96

ISE

09:36:25

1165255

51

42.94

ISE

09:37:17

1166150

68

42.94

ISE

09:37:17

1166148

117

42.94

ISE

09:37:17

1166146

49

42.94

ISE

09:37:17

1166144

34

42.94

ISE

09:37:17

1166142

264

42.95

ISE

09:37:57

1166826

150

42.97

ISE

09:40:11

1168946

127

42.97

ISE

09:40:11

1168941

150

42.97

ISE

09:40:11

1168943

249

42.96

ISE

09:40:18

1169167

118

42.99

ISE

09:42:01

1170831

127

42.99

ISE

09:42:01

1170829

268

42.99

ISE

09:42:01

1170827

150

43.02

ISE

09:43:15

1172285

248

43.01

ISE

09:43:17

1172330

6

43.02

ISE

09:44:47

1173820

127

43.02

ISE

09:44:47

1173818

150

43.02

ISE

09:44:47

1173816

281

43.00

ISE

09:45:07

1174202

27

43.02

ISE

09:46:56

1175829

150

43.02

ISE

09:46:56

1175827

127

43.02

ISE

09:46:56

1175825

69

43.02

ISE

09:46:56

1175819

150

43.02

ISE

09:46:56

1175821

26

43.02

ISE

09:46:56

1175823

188

43.02

ISE

09:48:05

1177103

66

43.02

ISE

09:48:05

1177101

73

43.01

ISE

09:49:10

1178300

48

43.01

ISE

09:49:10

1178298

29

43.01

ISE

09:49:10

1178296

90

43.01

ISE

09:49:21

1178618

150

43.01

ISE

09:49:21

1178616

107

43.08

ISE

09:50:57

1181278

127

43.08

ISE

09:50:57

1181280

127

43.08

ISE

09:50:57

1181282

76

43.08

ISE

09:50:57

1181284

152

43.08

ISE

09:50:57

1181288

30

43.08

ISE

09:50:57

1181286

262

43.07

ISE

09:50:57

1181276

150

43.05

ISE

09:53:15

1183163

150

43.05

ISE

09:53:15

1183157

60

43.08

ISE

09:55:13

1184584

33

43.08

ISE

09:56:31

1185752

127

43.08

ISE

09:56:31

1185750

150

43.08

ISE

09:56:31

1185748

255

43.09

ISE

09:56:31

1185740

68

43.09

ISE

09:56:31

1185736

324

43.08

ISE

09:56:36

1185816

127

43.10

ISE

09:58:53

1187582

150

43.10

ISE

09:58:53

1187580

6

43.10

ISE

09:58:53

1187584

106

43.10

ISE

09:58:53

1187578

150

43.10

ISE

09:58:53

1187576

290

43.08

ISE

09:59:51

1188352

32

43.06

ISE

10:00:30

1189832

134

43.06

ISE

10:00:30

1189830

127

43.05

ISE

10:01:22

1190435

140

43.05

ISE

10:01:22

1190433

150

43.01

ISE

10:02:09

1191073

35

43.01

ISE

10:03:09

1191747

150

43.01

ISE

10:03:09

1191745

106

43.01

ISE

10:03:09

1191743

178

43.01

ISE

10:03:09

1191741

150

42.95

ISE

10:04:25

1193255

100

42.95

ISE

10:04:25

1193257

267

42.94

ISE

10:04:25

1193253

60

42.92

ISE

10:05:32

1194138

40

42.94

ISE

10:06:09

1194570

150

42.94

ISE

10:06:10

1194587

270

42.93

ISE

10:07:12

1195398

240

42.94

ISE

10:07:12

1195389

109

42.89

ISE

10:07:59

1195885

150

42.89

ISE

10:07:59

1195883

111

42.90

ISE

10:09:03

1196627

71

42.90

ISE

10:09:03

1196625

33

42.90

ISE

10:09:03

1196623

84

42.90

ISE

10:09:03

1196621

134

42.90

ISE

10:09:51

1197204

143

42.90

ISE

10:09:51

1197202

150

42.88

ISE

10:10:59

1197904

78

42.88

ISE

10:10:59

1197902

1

42.88

ISE

10:10:59

1197900

150

42.88

ISE

10:11:06

1198027

5

42.91

ISE

10:12:26

1198930

127

42.91

ISE

10:12:26

1198928

150

42.91

ISE

10:12:26

1198926

257

42.90

ISE

10:12:26

1198924

305

42.89

ISE

10:14:17

1200134

197

42.88

ISE

10:14:41

1200586

73

42.88

ISE

10:15:08

1200908

115

42.83

ISE

10:15:53

1201709

150

42.83

ISE

10:15:53

1201707

150

42.83

ISE

10:16:31

1202431

248

42.82

ISE

10:17:40

1203622

150

42.81

ISE

10:18:45

1204598

84

42.82

ISE

10:18:50

1204649

278

42.82

ISE

10:18:50

1204647

150

42.84

ISE

10:19:55

1205688

109

42.84

ISE

10:19:57

1205717

285

42.82

ISE

10:21:34

1207161

16

42.84

ISE

10:22:10

1207729

127

42.84

ISE

10:22:10

1207727

127

42.84

ISE

10:22:10

1207725

150

42.84

ISE

10:22:10

1207723

120

42.80

ISE

10:23:11

1208546

127

42.80

ISE

10:23:11

1208544

74

42.79

ISE

10:24:08

1209249

198

42.79

ISE

10:24:08

1209247

150

42.80

ISE

10:24:48

1209931

241

42.78

ISE

10:25:19

1210287

150

42.78

ISE

10:26:16

1211210

38

42.80

ISE

10:26:56

1211782

36

42.81

ISE

10:27:03

1211874

127

42.81

ISE

10:27:03

1211872

127

42.81

ISE

10:27:03

1211870

150

42.81

ISE

10:27:03

1211868

231

42.78

ISE

10:28:14

1212765

27

42.78

ISE

10:28:20

1212825

127

42.83

ISE

10:29:40

1213991

150

42.83

ISE

10:29:40

1213989

11

42.83

ISE

10:29:40

1213995

127

42.83

ISE

10:29:40

1213993

247

42.82

ISE

10:29:40

1213985

120

42.86

ISE

10:31:42

1215862

150

42.86

ISE

10:31:42

1215860

109

42.86

ISE

10:31:42

1215839

150

42.86

ISE

10:31:42

1215836

88

42.87

ISE

10:33:23

1217343

127

42.87

ISE

10:33:23

1217341

127

42.87

ISE

10:33:23

1217339

85

42.87

ISE

10:33:23

1217337

150

42.87

ISE

10:33:23

1217335

28

42.87

ISE

10:33:23

1217333

150

42.85

ISE

10:34:51

1218436

150

42.85

ISE

10:34:51

1218434

127

42.84

ISE

10:35:51

1219297

150

42.84

ISE

10:35:51

1219295

127

42.84

ISE

10:35:51

1219299

5

42.84

ISE

10:35:51

1219301

150

42.85

ISE

10:36:20

1219982

61

42.85

ISE

10:36:40

1220211

63

42.85

ISE

10:36:40

1220209

150

42.85

ISE

10:37:03

1220559

150

42.84

ISE

10:37:25

1220816

271

42.82

ISE

10:38:14

1221539

127

42.83

ISE

10:38:58

1222105

150

42.83

ISE

10:38:58

1222103

102

42.83

ISE

10:39:22

1222633

127

42.83

ISE

10:39:22

1222629

14

42.83

ISE

10:39:22

1222627

52

42.83

ISE

10:39:22

1222631

50

42.91

ISE

10:40:55

1224066

14

42.91

ISE

10:41:01

1224161

127

42.91

ISE

10:41:01

1224159

150

42.91

ISE

10:41:01

1224157

241

42.94

ISE

10:41:39

1224713

128

42.92

ISE

10:42:02

1225038

127

42.92

ISE

10:42:02

1225036

76

42.91

ISE

10:42:02

1225032

167

42.93

ISE

10:43:15

1225913

90

42.93

ISE

10:43:15

1225911

150

42.93

ISE

10:44:27

1227136

136

42.95

ISE

10:45:03

1227574

105

42.95

ISE

10:45:03

1227572

146

42.95

ISE

10:45:03

1227578

35

42.95

ISE

10:45:03

1227576

58

42.97

ISE

10:45:07

1227674

150

42.97

ISE

10:45:07

1227672

150

42.96

ISE

10:45:55

1228416

150

42.96

ISE

10:46:18

1228712

78

42.97

ISE

10:47:44

1230280

150

42.97

ISE

10:47:44

1230278

127

42.97

ISE

10:47:44

1230276

150

42.97

ISE

10:47:44

1230274

35

42.95

ISE

10:48:28

1231188

127

42.95

ISE

10:48:28

1231186

127

42.95

ISE

10:48:28

1231184

34

42.95

ISE

10:49:32

1232331

127

42.95

ISE

10:49:32

1232329

140

42.95

ISE

10:49:32

1232327

150

42.98

ISE

10:50:19

1233191

21

42.99

ISE

10:50:29

1233444

83

42.99

ISE

10:50:29

1233442

150

42.99

ISE

10:50:29

1233440

127

42.99

ISE

10:50:29

1233438

19

42.99

ISE

10:50:29

1233436

150

42.99

ISE

10:50:43

1233760

65

43.00

ISE

10:51:00

1234087

60

43.00

ISE

10:51:00

1234080

58

43.00

ISE

10:51:00

1234077

49

43.01

ISE

10:51:13

1234306

18

43.01

ISE

10:51:13

1234304

67

43.03

ISE

10:51:23

1234461

150

43.03

ISE

10:51:23

1234459

53

43.03

ISE

10:51:23

1234449

46

43.03

ISE

10:51:23

1234451

14

43.01

ISE

10:51:39

1234735

97

43.01

ISE

10:51:39

1234733

274

43.00

ISE

10:51:39

1234731

89

43.03

ISE

10:52:25

1235896

43

43.03

ISE

10:52:25

1235894

63

43.03

ISE

10:52:25

1235891

45

43.02

ISE

10:52:39

1236146

216

43.02

ISE

10:52:39

1236144

323

43.01

ISE

10:52:58

1236434

290

43.00

ISE

10:53:14

1236732

44

43.01

ISE

10:53:47

1237225

64

43.01

ISE

10:53:53

1237274

30

43.01

ISE

10:53:53

1237276

46

43.01

ISE

10:53:53

1237278

36

43.01

ISE

10:54:13

1237570

43

43.01

ISE

10:54:13

1237568

71

43.01

ISE

10:54:13

1237566

73

43.01

ISE

10:54:14

1237602

71

43.01

ISE

10:54:14

1237600

44

43.01

ISE

10:54:14

1237598

68

43.01

ISE

10:54:28

1237930

46

43.01

ISE

10:54:28

1237928

68

43.01

ISE

10:54:28

1237926

5

43.01

ISE

10:54:28

1237924

41

43.01

ISE

10:54:43

1238117

45

43.01

ISE

10:54:43

1238115

23

43.01

ISE

10:54:43

1238119

38

43.01

ISE

10:54:43

1238121

22

43.00

ISE

10:55:06

1238391

127

43.00

ISE

10:55:06

1238389

90

43.00

ISE

10:55:06

1238387

127

42.99

ISE

10:55:31

1238858

52

42.99

ISE

10:55:31

1238856

127

42.97

ISE

10:55:45

1239066

91

42.97

ISE

10:55:45

1239064

54

42.98

ISE

10:56:21

1239641

127

42.98

ISE

10:56:21

1239638

94

42.98

ISE

10:56:26

1239706

150

42.98

ISE

10:56:26

1239704

119

42.96

ISE

10:57:08

1240293

127

42.96

ISE

10:57:08

1240295

49

42.96

ISE

10:57:08

1240297

249

42.96

ISE

10:57:08

1240291

84

42.94

ISE

10:57:40

1240698

205

42.94

ISE

10:57:42

1240715

51

42.95

ISE

10:58:28

1241503

48

42.95

ISE

10:58:28

1241501

151

42.95

ISE

10:58:28

1241499

30

42.95

ISE

10:58:58

1241827

182

42.95

ISE

10:58:58

1241825

65

42.95

ISE

10:58:58

1241823

55

42.95

ISE

10:58:58

1241821

150

42.95

ISE

10:58:58

1241819

49

42.95

ISE

10:58:58

1241817

150

42.92

ISE

10:59:14

1242093

164

42.93

ISE

10:59:59

1242727

216

42.92

ISE

11:00:00

1242775

51

42.92

ISE

11:00:00

1242773

125

42.89

ISE

11:01:25

1244020

127

42.89

ISE

11:01:25

1244018

23

42.89

ISE

11:01:25

1244014

244

42.89

ISE

11:01:25

1244012

91

42.89

ISE

11:03:11

1245278

88

42.89

ISE

11:03:16

1245354

43

42.89

ISE

11:03:16

1245352

56

42.89

ISE

11:03:16

1245348

50

42.89

ISE

11:03:21

1245403

182

42.89

ISE

11:03:29

1245464

249

42.88

ISE

11:03:42

1245531

150

42.89

ISE

11:04:40

1246108

157

42.89

ISE

11:04:40

1246110

68

42.89

ISE

11:04:40

1246112

51

42.87

ISE

11:05:25

1246589

150

42.87

ISE

11:05:25

1246587

150

42.88

ISE

11:05:51

1246767

13

42.90

ISE

11:06:52

1247304

127

42.90

ISE

11:06:52

1247302

150

42.90

ISE

11:06:52

1247300

44

42.91

ISE

11:07:53

1247932

69

42.91

ISE

11:07:53

1247930

22

42.91

ISE

11:07:53

1247928

286

42.92

ISE

11:08:12

1248132

208

42.93

ISE

11:09:10

1248648

94

42.94

ISE

11:10:07

1249305

127

42.94

ISE

11:10:07

1249303

67

42.94

ISE

11:10:07

1249301

127

42.94

ISE

11:10:07

1249299

65

42.94

ISE

11:10:07

1249297

242

42.93

ISE

11:10:07

1249295

44

42.94

ISE

11:10:07

1249291

12

42.93

ISE

11:10:07

1249289

127

42.95

ISE

11:13:03

1251051

284

42.95

ISE

11:13:03

1251049

127

42.95

ISE

11:14:33

1251949

77

42.95

ISE

11:14:33

1251953

136

42.95

ISE

11:14:33

1251951

127

42.95

ISE

11:14:33

1251947

127

42.95

ISE

11:14:33

1251945

24

42.95

ISE

11:14:33

1251943

273

42.98

ISE

11:15:28

1252563

290

43.00

ISE

11:15:59

1252898

291

42.96

ISE

11:17:58

1254194

271

42.97

ISE

11:17:58

1254192

150

42.97

ISE

11:19:11

1255029

150

42.97

ISE

11:19:11

1255027

42

42.97

ISE

11:19:11

1255025

5

42.97

ISE

11:20:40

1256135

127

42.97

ISE

11:20:40

1256133

150

42.97

ISE

11:20:40

1256131

190

42.95

ISE

11:20:51

1256217

93

42.95

ISE

11:20:51

1256219

150

42.98

ISE

11:22:21

1257038

255

42.97

ISE

11:22:31

1257171

150

42.98

ISE

11:22:51

1257283

127

42.98

ISE

11:22:51

1257281

321

42.95

ISE

11:24:02

1257876

150

42.94

ISE

11:24:02

1257874

150

42.97

ISE

11:25:59

1259055

289

42.97

ISE

11:25:59

1259053

15

42.93

ISE

11:26:32

1259367

33

42.93

ISE

11:26:32

1259365

15

42.93

ISE

11:26:32

1259363

59

42.93

ISE

11:26:32

1259361

141

42.93

ISE

11:26:32

1259359

150

42.92

ISE

11:27:02

1259621

127

42.91

ISE

11:28:33

1260810

150

42.91

ISE

11:28:33

1260808

127

42.91

ISE

11:28:33

1260814

127

42.91

ISE

11:28:33

1260812

127

42.91

ISE

11:30:33

1262186

127

42.91

ISE

11:30:33

1262184

150

42.91

ISE

11:30:33

1262182

24

42.91

ISE

11:30:33

1262180

280

42.90

ISE

11:31:06

1262466

13

42.92

ISE

11:31:56

1263009

127

42.92

ISE

11:31:56

1263007

150

42.92

ISE

11:31:56

1263005

39

42.92

ISE

11:31:56

1263003

127

42.91

ISE

11:32:34

1263327

41

42.91

ISE

11:32:34

1263331

127

42.91

ISE

11:32:34

1263329

26

42.88

ISE

11:34:50

1264513

127

42.88

ISE

11:34:50

1264511

127

42.88

ISE

11:34:50

1264509

150

42.88

ISE

11:34:50

1264505

127

42.88

ISE

11:34:50

1264507

113

42.89

ISE

11:36:58

1265814

127

42.89

ISE

11:36:58

1265812

210

42.89

ISE

11:36:58

1265810

35

42.89

ISE

11:36:58

1265808

248

42.88

ISE

11:37:21

1266074

127

42.90

ISE

11:38:51

1266776

54

42.90

ISE

11:38:51

1266778

84

42.90

ISE

11:38:51

1266774

127

42.90

ISE

11:39:18

1267046

127

42.90

ISE

11:39:18

1267044

127

42.90

ISE

11:39:18

1267048

30

42.90

ISE

11:39:18

1267050

4

42.91

ISE

11:41:31

1268400

127

42.91

ISE

11:41:31

1268398

150

42.91

ISE

11:41:31

1268396

104

42.91

ISE

11:42:06

1268653

150

42.91

ISE

11:42:06

1268651

265

42.91

ISE

11:42:58

1269189

9

42.91

ISE

11:43:05

1269301

127

42.91

ISE

11:43:05

1269299

150

42.91

ISE

11:43:05

1269297

66

42.92

ISE

11:44:41

1270063

127

42.92

ISE

11:44:41

1270061

69

42.92

ISE

11:44:41

1270059

124

42.95

ISE

11:46:31

1271137

150

42.95

ISE

11:46:31

1271135

317

42.94

ISE

11:46:31

1271131

1

42.94

ISE

11:46:31

1271133

10

42.94

ISE

11:47:31

1271618

24

42.94

ISE

11:47:31

1271616

36

42.94

ISE

11:47:31

1271614

73

42.94

ISE

11:47:31

1271612

138

42.94

ISE

11:47:31

1271610

286

42.93

ISE

11:48:11

1272066

127

42.94

ISE

11:48:53

1272499

127

42.94

ISE

11:49:51

1273095

127

42.94

ISE

11:49:51

1273093

104

42.94

ISE

11:49:51

1273088

6

42.95

ISE

11:51:10

1273784

127

42.95

ISE

11:51:11

1273802

40

42.95

ISE

11:51:20

1273866

39

42.95

ISE

11:51:26

1273934

154

42.95

ISE

11:51:31

1273974

27

42.95

ISE

11:52:33

1274509

127

42.95

ISE

11:52:33

1274505

119

42.95

ISE

11:52:33

1274503

8

42.95

ISE

11:52:33

1274493

127

42.95

ISE

11:52:33

1274491

150

42.95

ISE

11:52:33

1274489

48

42.95

ISE

11:53:53

1275304

55

42.95

ISE

11:53:53

1275302

185

42.95

ISE

11:53:53

1275300

127

42.95

ISE

11:53:53

1275298

100

42.94

ISE

11:55:03

1275927

127

42.94

ISE

11:55:03

1275925

127

42.94

ISE

11:55:03

1275923

177

42.93

ISE

11:56:28

1276632

53

42.93

ISE

11:56:32

1276700

110

42.93

ISE

11:56:32

1276698

150

42.93

ISE

11:56:32

1276696

120

42.93

ISE

11:58:13

1277306

17

42.93

ISE

11:58:13

1277304

18

42.93

ISE

11:58:13

1277302

17

42.93

ISE

11:58:13

1277300

14

42.93

ISE

11:58:13

1277298

150

42.93

ISE

11:58:13

1277296

173

42.94

ISE

11:59:07

1277748

116

42.94

ISE

11:59:07

1277746

291

42.97

ISE

12:00:11

1280010

127

42.96

ISE

12:01:27

1280541

150

42.96

ISE

12:01:27

1280547

127

42.96

ISE

12:01:27

1280545

69

42.96

ISE

12:01:27

1280543

99

42.96

ISE

12:01:27

1280549

60

42.96

ISE

12:01:27

1280551

84

42.96

ISE

12:01:27

1280553

58

42.94

ISE

12:02:28

1281137

150

42.94

ISE

12:02:28

1281135

81

42.94

ISE

12:02:28

1281133

23

42.98

ISE

12:04:06

1281864

127

42.98

ISE

12:04:06

1281862

127

42.98

ISE

12:04:06

1281860

234

42.98

ISE

12:04:06

1281856

5

42.98

ISE

12:04:06

1281854

282

42.93

ISE

12:05:06

1282266

29

42.91

ISE

12:05:43

1282592

84

42.91

ISE

12:05:43

1282588

150

42.91

ISE

12:05:43

1282590

288

42.88

ISE

12:06:53

1283079

150

42.86

ISE

12:08:25

1283708

150

42.87

ISE

12:08:33

1283751

92

42.88

ISE

12:08:44

1283843

150

42.89

ISE

12:08:48

1283863

51

42.90

ISE

12:09:54

1284489

81

42.90

ISE

12:09:56

1284509

81

42.90

ISE

12:09:56

1284505

81

42.90

ISE

12:09:57

1284521

81

42.90

ISE

12:09:57

1284511

64

42.90

ISE

12:10:23

1284857

17

42.90

ISE

12:10:23

1284855

41

42.90

ISE

12:10:23

1284859

150

42.90

ISE

12:10:23

1284861

72

42.89

ISE

12:12:20

1285581

220

42.89

ISE

12:12:20

1285579

254

42.88

ISE

12:12:32

1285664

84

42.87

ISE

12:13:28

1286109

127

42.87

ISE

12:13:28

1286107

127

42.89

ISE

12:14:19

1286373

37

42.89

ISE

12:14:20

1286382

73

42.89

ISE

12:14:20

1286380

63

42.87

ISE

12:15:04

1286708

127

42.87

ISE

12:15:04

1286706

150

42.87

ISE

12:15:04

1286704

129

42.88

ISE

12:16:13

1287211

150

42.88

ISE

12:17:35

1287676

128

42.88

ISE

12:17:35

1287674

17

42.88

ISE

12:17:35

1287678

290

42.88

ISE

12:17:35

1287658

17

42.88

ISE

12:19:20

1288566

3

42.88

ISE

12:19:20

1288564

45

42.88

ISE

12:19:22

1288579

129

42.88

ISE

12:19:33

1288688

47

42.88

ISE

12:19:33

1288686

3

42.88

ISE

12:19:33

1288684

1

42.88

ISE

12:19:33

1288682

119

42.88

ISE

12:19:33

1288690

128

42.86

ISE

12:21:43

1289654

129

42.86

ISE

12:21:43

1289652

129

42.86

ISE

12:21:43

1289656

63

42.86

ISE

12:21:43

1289658

139

42.86

ISE

12:21:43

1289648

108

42.86

ISE

12:21:43

1289650

273

42.87

ISE

12:22:33

1290006

65

42.87

ISE

12:23:16

1290428

129

42.87

ISE

12:23:16

1290426

84

42.87

ISE

12:23:16

1290424

238

42.85

ISE

12:24:46

1291081

129

42.88

ISE

12:27:03

1292075

4

42.88

ISE

12:27:03

1292073

114

42.89

ISE

12:28:03

1292488

129

42.89

ISE

12:28:03

1292486

150

42.89

ISE

12:28:03

1292484

30

42.89

ISE

12:28:03

1292476

63

42.89

ISE

12:28:03

1292478

48

42.89

ISE

12:28:03

1292482

150

42.89

ISE

12:28:03

1292480

79

42.89

ISE

12:28:53

1292910

24

42.89

ISE

12:28:53

1292908

34

42.89

ISE

12:29:04

1292998

129

42.89

ISE

12:29:04

1292996

150

42.89

ISE

12:29:04

1292994

150

42.88

ISE

12:30:34

1293731

81

42.87

ISE

12:31:13

1294106

21

42.87

ISE

12:31:13

1294108

102

42.87

ISE

12:31:13

1294100

59

42.87

ISE

12:31:13

1294104

15

42.87

ISE

12:31:13

1294102

31

42.87

ISE

12:32:57

1294830

44

42.87

ISE

12:32:57

1294828

46

42.87

ISE

12:32:57

1294824

9

42.87

ISE

12:32:58

1294839

16

42.87

ISE

12:32:58

1294835

82

42.87

ISE

12:33:11

1294976

129

42.87

ISE

12:33:11

1294974

129

42.88

ISE

12:33:22

1295058

81

42.88

ISE

12:33:22

1295054

81

42.88

ISE

12:33:22

1295051

97

42.88

ISE

12:33:27

1295111

129

42.88

ISE

12:33:27

1295109

39

42.88

ISE

12:33:27

1295107

202

42.89

ISE

12:34:51

1295712

121

42.89

ISE

12:34:51

1295714

81

42.89

ISE

12:35:51

1296179

125

42.89

ISE

12:35:57

1296233

150

42.89

ISE

12:35:57

1296231

228

42.89

ISE

12:37:29

1296999

64

42.89

ISE

12:37:29

1296997

13

42.89

ISE

12:38:29

1297420

129

42.89

ISE

12:38:29

1297418

182

42.89

ISE

12:38:29

1297416

25

42.89

ISE

12:38:29

1297414

84

42.89

ISE

12:38:29

1297412

56

42.89

ISE

12:39:30

1297963

248

42.89

ISE

12:39:30

1297961

129

42.89

ISE

12:40:57

1298651

150

42.89

ISE

12:40:57

1298649

14

42.89

ISE

12:40:57

1298653

35

42.88

ISE

12:42:05

1299261

33

42.88

ISE

12:42:05

1299259

91

42.88

ISE

12:42:05

1299257

93

42.88

ISE

12:42:05

1299255

44

42.88

ISE

12:43:05

1299571

128

42.88

ISE

12:43:05

1299569

129

42.88

ISE

12:43:05

1299567

37

42.88

ISE

12:44:05

1299942

381

42.88

ISE

12:44:05

1299940

3

42.88

ISE

12:44:05

1299938

150

42.87

ISE

12:45:02

1300363

116

42.87

ISE

12:45:02

1300365

150

42.86

ISE

12:46:31

1301134

42

42.86

ISE

12:47:03

1301341

14

42.86

ISE

12:47:03

1301339

47

42.86

ISE

12:47:07

1301378

47

42.86

ISE

12:47:12

1301408

122

42.87

ISE

12:47:53

1301957

129

42.87

ISE

12:47:53

1301955

25

42.87

ISE

12:47:53

1301953

4

42.87

ISE

12:47:53

1301951

30

42.87

ISE

12:47:53

1301949

47

42.86

ISE

12:48:53

1302520

128

42.86

ISE

12:48:53

1302518

254

42.86

ISE

12:48:53

1302516

9

42.86

ISE

12:51:07

1303648

150

42.86

ISE

12:51:07

1303644

129

42.86

ISE

12:51:07

1303646

94

42.86

ISE

12:51:22

1303774

129

42.86

ISE

12:51:22

1303772

129

42.86

ISE

12:51:22

1303770

50

42.85

ISE

12:52:53

1304393

23

42.85

ISE

12:52:53

1304391

81

42.85

ISE

12:52:53

1304389

254

42.84

ISE

12:53:11

1304547

90

42.84

ISE

12:54:00

1304903

35

42.86

ISE

12:54:23

1305122

43

42.86

ISE

12:54:23

1305120

150

42.86

ISE

12:54:23

1305118

102

42.86

ISE

12:55:23

1305522

150

42.86

ISE

12:55:23

1305520

55

42.86

ISE

12:55:23

1305516

68

42.86

ISE

12:55:23

1305518

80

42.86

ISE

12:57:13

1306344

176

42.86

ISE

12:57:13

1306342

15

42.86

ISE

12:57:13

1306340

64

42.86

ISE

12:57:53

1306618

63

42.86

ISE

12:57:53

1306616

150

42.85

ISE

12:57:53

1306614

255

42.85

ISE

12:58:11

1306814

144

42.84

ISE

12:59:23

1307433

118

42.84

ISE

12:59:26

1307489

150

42.83

ISE

13:00:15

1307963

18

42.84

ISE

13:00:53

1308320

6

42.84

ISE

13:00:53

1308316

50

42.84

ISE

13:00:53

1308322

129

42.84

ISE

13:00:53

1308324

23

42.84

ISE

13:00:53

1308318

51

42.85

ISE

13:02:03

1309135

223

42.85

ISE

13:02:03

1309133

131

42.84

ISE

13:03:02

1309593

128

42.84

ISE

13:03:02

1309591

129

42.84

ISE

13:03:02

1309589

129

42.84

ISE

13:03:02

1309587

129

42.83

ISE

13:05:37

1310785

150

42.83

ISE

13:05:37

1310783

6

42.83

ISE

13:05:37

1310787

244

42.83

ISE

13:05:37

1310781

114

42.82

ISE

13:05:39

1310796

112

42.82

ISE

13:05:43

1310820

60

42.82

ISE

13:05:47

1310830

89

42.82

ISE

13:07:28

1311765

150

42.82

ISE

13:07:28

1311763

22

42.85

ISE

13:08:20

1312203

129

42.85

ISE

13:08:20

1312201

150

42.85

ISE

13:08:20

1312199

49

42.84

ISE

13:08:38

1312316

216

42.84

ISE

13:08:38

1312314

128

42.84

ISE

13:08:47

1312416

150

42.85

ISE

13:10:04

1313195

119

42.85

ISE

13:10:04

1313197

21

42.86

ISE

13:11:39

1314194

109

42.86

ISE

13:11:45

1314278

128

42.86

ISE

13:11:45

1314274

150

42.86

ISE

13:11:45

1314276

248

42.86

ISE

13:11:45

1314272

106

42.88

ISE

13:14:08

1315510

150

42.88

ISE

13:14:08

1315508

362

42.88

ISE

13:14:08

1315506

81

42.89

ISE

13:15:13

1316109

39

42.89

ISE

13:15:13

1316107

24

42.89

ISE

13:15:13

1316105

40

42.89

ISE

13:15:13

1316103

81

42.89

ISE

13:15:13

1316101

37

42.89

ISE

13:15:32

1316316

36

42.89

ISE

13:15:51

1316516

129

42.89

ISE

13:15:51

1316514

128

42.89

ISE

13:15:51

1316512

263

42.88

ISE

13:15:51

1316490

120

42.88

ISE

13:18:41

1318131

27

42.88

ISE

13:18:41

1318129

129

42.88

ISE

13:18:41

1318127

4

42.88

ISE

13:18:41

1318120

128

42.88

ISE

13:18:41

1318118

129

42.88

ISE

13:18:41

1318116

196

42.88

ISE

13:18:41

1318113

28

42.88

ISE

13:18:41

1318107

53

42.88

ISE

13:18:41

1318109

71

42.89

ISE

13:19:16

1318565

84

42.90

ISE

13:21:24

1319848

25

42.91

ISE

13:21:41

1320003

46

42.91

ISE

13:21:46

1320059

454

42.93

ISE

13:22:09

1320390

128

42.93

ISE

13:22:12

1320429

129

42.93

ISE

13:22:12

1320427

102

42.93

ISE

13:22:12

1320431

113

42.93

ISE

13:22:43

1320744

295

42.93

ISE

13:22:43

1320740

101

42.91

ISE

13:23:33

1321233

150

42.91

ISE

13:23:33

1321231

137

42.91

ISE

13:25:23

1322227

150

42.91

ISE

13:25:23

1322225

128

42.91

ISE

13:25:23

1322223

129

42.91

ISE

13:25:23

1322221

129

42.91

ISE

13:25:23

1322219

400

42.91

ISE

13:28:03

1323675

150

42.91

ISE

13:28:03

1323673

42

42.90

ISE

13:28:32

1323911

150

42.90

ISE

13:29:32

1324634

62

42.90

ISE

13:29:32

1324632

24

42.90

ISE

13:29:32

1324628

32

42.90

ISE

13:29:32

1324626

81

42.90

ISE

13:29:38

1324701

252

42.89

ISE

13:29:50

1325011

276

42.88

ISE

13:29:51

1325104

40

42.88

ISE

13:31:15

1326472

150

42.88

ISE

13:31:15

1326469

94

42.88

ISE

13:31:19

1326556

150

42.88

ISE

13:31:19

1326554

81

42.88

ISE

13:31:20

1326559

150

42.89

ISE

13:31:48

1326813

36

42.90

ISE

13:31:57

1326919

150

42.90

ISE

13:31:57

1326921

145

42.93

ISE

13:32:37

1327751

216

42.93

ISE

13:32:37

1327749

128

42.93

ISE

13:32:41

1327806

129

42.93

ISE

13:32:41

1327804

129

42.93

ISE

13:32:41

1327802

150

42.93

ISE

13:32:41

1327800

123

42.92

ISE

13:33:04

1328105

149

42.92

ISE

13:33:04

1328103

129

42.91

ISE

13:33:51

1328719

128

42.91

ISE

13:33:51

1328717

167

42.91

ISE

13:33:51

1328723

129

42.91

ISE

13:33:51

1328721

19

42.91

ISE

13:33:51

1328714

276

42.91

ISE

13:33:51

1328712

64

42.92

ISE

13:34:38

1329361

64

42.92

ISE

13:34:38

1329358

64

42.92

ISE

13:34:38

1329354

64

42.92

ISE

13:34:38

1329350

69

42.92

ISE

13:34:38

1329344

257

42.91

ISE

13:34:45

1329489

33

42.87

ISE

13:35:38

1330600

246

42.87

ISE

13:35:38

1330598

129

42.89

ISE

13:36:12

1331228

129

42.89

ISE

13:36:12

1331226

150

42.89

ISE

13:36:12

1331224

18

42.89

ISE

13:36:12

1331230

284

42.90

ISE

13:37:20

1332162

150

42.88

ISE

13:37:47

1332380

276

42.89

ISE

13:37:47

1332378

66

42.92

ISE

13:39:14

1334205

129

42.92

ISE

13:39:14

1334203

150

42.92

ISE

13:39:14

1334201

54

42.93

ISE

13:39:48

1334600

129

42.93

ISE

13:39:48

1334598

91

42.93

ISE

13:39:48

1334596

22

42.96

ISE

13:40:06

1334918

174

42.96

ISE

13:40:06

1334916

70

42.96

ISE

13:40:06

1334914

59

42.96

ISE

13:40:06

1334912

129

42.96

ISE

13:40:06

1334910

63

42.96

ISE

13:40:06

1334908

54

42.97

ISE

13:42:02

1336704

56

42.97

ISE

13:42:12

1336838

42

42.97

ISE

13:42:22

1336956

11

42.97

ISE

13:42:30

1337069

128

42.97

ISE

13:42:30

1337067

129

42.97

ISE

13:42:30

1337065

150

42.97

ISE

13:42:30

1337063

38

42.97

ISE

13:42:30

1337061

129

42.97

ISE

13:42:30

1337059

150

42.97

ISE

13:42:30

1337057

273

42.98

ISE

13:43:47

1337964

256

42.98

ISE

13:43:47

1337962

129

42.98

ISE

13:45:04

1339059

139

42.98

ISE

13:45:04

1339061

150

42.98

ISE

13:45:04

1339055

170

42.98

ISE

13:45:04

1339053

79

42.99

ISE

13:46:03

1340135

49

42.99

ISE

13:46:12

1340232

46

42.99

ISE

13:46:20

1340376

81

42.99

ISE

13:46:20

1340374

81

42.99

ISE

13:46:21

1340396

267

42.98

ISE

13:46:38

1340627

150

42.97

ISE

13:47:29

1341417

251

42.96

ISE

13:47:37

1341440

23

42.93

ISE

13:48:58

1342287

129

42.93

ISE

13:48:58

1342285

150

42.93

ISE

13:48:58

1342283

3

42.93

ISE

13:49:00

1342296

129

42.93

ISE

13:49:00

1342298

128

42.93

ISE

13:49:00

1342300

61

42.93

ISE

13:49:00

1342302

129

43.00

ISE

13:50:00

1343209

106

43.00

ISE

13:50:00

1343207

281

42.95

ISE

13:51:16

1344161

36

42.95

ISE

13:51:22

1344384

129

42.95

ISE

13:51:22

1344382

129

42.95

ISE

13:51:22

1344380

17

42.94

ISE

13:52:06

1345005

15

42.94

ISE

13:52:06

1345000

162

42.94

ISE

13:52:59

1346293

128

42.94

ISE

13:52:59

1346291

66

42.94

ISE

13:53:17

1346606

129

42.94

ISE

13:53:17

1346601

7

42.94

ISE

13:53:17

1346603

150

42.94

ISE

13:53:17

1346599

150

42.94

ISE

13:53:55

1347167

21

42.93

ISE

13:54:14

1347992

128

42.93

ISE

13:54:14

1347990

129

42.93

ISE

13:54:14

1347988

259

42.93

ISE

13:54:14

1347986

10

42.93

ISE

13:54:14

1347984

50

42.93

ISE

13:55:15

1348793

129

42.92

ISE

13:55:15

1348791

150

42.92

ISE

13:55:15

1348789

76

42.91

ISE

13:56:19

1349688

129

42.92

ISE

13:56:29

1349891

81

42.92

ISE

13:56:35

1349960

81

42.92

ISE

13:56:36

1349962

150

42.95

ISE

13:57:09

1350281

114

42.96

ISE

13:57:17

1350338

150

42.96

ISE

13:57:17

1350336

129

42.98

ISE

13:58:30

1351055

128

42.98

ISE

13:58:30

1351053

129

42.98

ISE

13:58:30

1351051

150

43.00

ISE

13:59:07

1351846

77

43.00

ISE

13:59:07

1351844

60

42.99

ISE

14:00:13

1353232

47

42.99

ISE

14:00:13

1353230

26

42.99

ISE

14:00:13

1353228

79

42.99

ISE

14:00:13

1353226

60

42.99

ISE

14:00:22

1353417

150

42.99

ISE

14:00:23

1353419

73

43.00

ISE

14:01:02

1354276

65

43.00

ISE

14:01:02

1354274

150

43.00

ISE

14:01:02

1354272

130

43.00

ISE

14:01:02

1354269

4

43.01

ISE

14:02:03

1355329

129

43.01

ISE

14:02:03

1355327

150

43.01

ISE

14:02:03

1355325

3

43.02

ISE

14:03:01

1356221

129

43.02

ISE

14:03:01

1356219

150

43.02

ISE

14:03:01

1356217

263

43.00

ISE

14:03:22

1356770

76

43.00

ISE

14:04:07

1357572

66

43.00

ISE

14:04:07

1357570

289

42.99

ISE

14:04:12

1357681

42

42.97

ISE

14:05:25

1359445

124

42.99

ISE

14:05:37

1359696

129

42.99

ISE

14:05:37

1359694

32

42.99

ISE

14:05:37

1359692

66

42.99

ISE

14:05:45

1359786

19

42.99

ISE

14:06:03

1360012

128

42.99

ISE

14:06:03

1360010

71

42.99

ISE

14:06:03

1360008

25

42.99

ISE

14:06:03

1360006

36

43.02

ISE

14:06:53

1360785

24

43.02

ISE

14:06:53

1360783

15

43.02

ISE

14:06:53

1360781

24

43.02

ISE

14:06:53

1360779

29

43.02

ISE

14:06:56

1360824

41

43.02

ISE

14:06:56

1360821

292

43.01

ISE

14:07:09

1361067

252

43.00

ISE

14:07:50

1361506

51

43.02

ISE

14:08:22

1362110

150

43.03

ISE

14:08:50

1362517

27

43.03

ISE

14:08:50

1362515

129

43.03

ISE

14:08:50

1362513

3

43.02

ISE

14:09:02

1362709

129

43.02

ISE

14:09:02

1362707

150

43.02

ISE

14:09:02

1362705

65

43.00

ISE

14:09:53

1363819

129

43.00

ISE

14:09:53

1363817

51

43.00

ISE

14:09:53

1363815

150

42.97

ISE

14:11:03

1364787

129

42.97

ISE

14:11:03

1364789

129

42.97

ISE

14:11:03

1364791

26

42.97

ISE

14:11:03

1364793

99

42.98

ISE

14:15:01

1367129

150

42.98

ISE

14:15:01

1367127

128

42.98

ISE

14:15:01

1367125

129

42.98

ISE

14:15:01

1367123

129

42.98

ISE

14:15:01

1367121

779

42.98

ISE

14:15:01

1367119

328

42.98

ISE

14:15:01

1367117

54

42.98

ISE

14:15:48

1367547

73

42.98

ISE

14:15:48

1367545

150

42.98

ISE

14:15:48

1367543

308

42.99

ISE

14:17:35

1368766

150

42.99

ISE

14:17:43

1368867

129

42.99

ISE

14:17:43

1368869

129

42.99

ISE

14:17:43

1368871

60

42.99

ISE

14:17:43

1368873

16

42.99

ISE

14:17:43

1368875

16

42.98

ISE

14:18:10

1369334

36

43.07

ISE

14:18:50

1369750

128

43.07

ISE

14:18:50

1369748

129

43.07

ISE

14:18:50

1369746

283

43.06

ISE

14:18:50

1369744

128

43.04

ISE

14:20:12

1371045

150

43.04

ISE

14:20:12

1371041

60

43.04

ISE

14:20:12

1371043

32

43.04

ISE

14:20:12

1371053

25

43.04

ISE

14:20:12

1371047

54

43.04

ISE

14:20:12

1371049

129

43.04

ISE

14:20:12

1371051

125

43.04

ISE

14:21:22

1372012

150

43.04

ISE

14:21:22

1372010

60

43.04

ISE

14:21:33

1372131

150

43.04

ISE

14:21:33

1372129

24

43.04

ISE

14:21:33

1372127

40

43.04

ISE

14:21:33

1372125

77

43.07

ISE

14:23:12

1374721

65

43.07

ISE

14:23:12

1374719

64

43.07

ISE

14:23:12

1374717

150

43.08

ISE

14:23:26

1375296

150

43.08

ISE

14:23:26

1375294

89

43.08

ISE

14:23:26

1375292

150

43.08

ISE

14:23:26

1375290

247

43.07

ISE

14:23:33

1375398

244

43.05

ISE

14:24:06

1376885

113

43.06

ISE

14:24:06

1376883

150

43.06

ISE

14:24:06

1376881

84

43.10

ISE

14:25:36

1379442

90

43.10

ISE

14:25:37

1379449

51

43.09

ISE

14:25:49

1379826

211

43.09

ISE

14:25:49

1379824

77

43.07

ISE

14:26:22

1380990

181

43.07

ISE

14:26:22

1380988

27

43.07

ISE

14:26:26

1381071

89

43.05

ISE

14:26:36

1381244

129

43.05

ISE

14:26:36

1381242

30

43.05

ISE

14:26:36

1381240

32

43.04

ISE

14:27:37

1383060

81

43.04

ISE

14:27:38

1383106

165

43.04

ISE

14:27:40

1383203

120

43.02

ISE

14:28:23

1383942

150

43.02

ISE

14:28:23

1383940

69

43.02

ISE

14:28:23

1383938

288

43.01

ISE

14:28:23

1383936

4

43.00

ISE

14:30:02

1387904

18

43.00

ISE

14:30:02

1387891

21

43.00

ISE

14:30:02

1387749

99

43.00

ISE

14:30:03

1387929

43

43.00

ISE

14:30:03

1387925

49

43.00

ISE

14:30:03

1387922

69

43.01

ISE

14:30:09

1388290

150

43.01

ISE

14:30:09

1388292

129

43.01

ISE

14:30:09

1388294

21

43.01

ISE

14:30:09

1388296

42

43.00

ISE

14:30:43

1389500

299

43.00

ISE

14:30:43

1389498

129

43.00

ISE

14:30:43

1389496

128

43.00

ISE

14:30:43

1389494

129

43.00

ISE

14:30:43

1389492

1

43.00

ISE

14:30:43

1389488

262

43.00

ISE

14:30:43

1389486

35

43.00

ISE

14:30:54

1389768

129

43.00

ISE

14:30:54

1389766

113

43.00

ISE

14:30:54

1389764

81

42.98

ISE

14:31:06

1390253

19

42.99

ISE

14:31:23

1391305

12

42.99

ISE

14:31:23

1391303

12

42.99

ISE

14:31:23

1391274

81

42.99

ISE

14:31:24

1391354

81

42.99

ISE

14:31:24

1391352

81

42.99

ISE

14:31:24

1391341

87

42.99

ISE

14:31:24

1391316

19

42.99

ISE

14:31:24

1391313

81

42.99

ISE

14:31:25

1391378

81

42.99

ISE

14:31:25

1391361

128

43.00

ISE

14:32:00

1392437

51

43.00

ISE

14:32:00

1392435

73

43.01

ISE

14:32:10

1392750

128

43.01

ISE

14:32:20

1393109

129

43.01

ISE

14:32:20

1393107

95

43.01

ISE

14:32:20

1393105

91

43.01

ISE

14:32:20

1393103

60

43.01

ISE

14:32:20

1393093

129

43.01

ISE

14:32:20

1393095

128

43.01

ISE

14:32:20

1393097

38

43.01

ISE

14:32:20

1393099

62

43.01

ISE

14:32:21

1393134

128

43.01

ISE

14:32:21

1393132

129

43.01

ISE

14:32:21

1393130

60

43.01

ISE

14:32:21

1393128

150

43.02

ISE

14:32:48

1393988

60

43.02

ISE

14:32:48

1393986

129

43.02

ISE

14:32:48

1393983

60

43.02

ISE

14:32:48

1393981

27

43.02

ISE

14:32:52

1394045

106

43.02

ISE

14:32:52

1394043

128

43.02

ISE

14:32:52

1394041

150

43.04

ISE

14:33:10

1394652

39

43.04

ISE

14:33:11

1394715

129

43.04

ISE

14:33:11

1394713

150

43.04

ISE

14:33:11

1394711

66

43.02

ISE

14:33:19

1394886

58

43.02

ISE

14:33:19

1394884

129

43.02

ISE

14:33:19

1394882

129

43.01

ISE

14:33:45

1395432

283

43.00

ISE

14:33:50

1395537

257

43.00

ISE

14:33:50

1395531

70

43.01

ISE

14:34:13

1396013

91

43.01

ISE

14:34:14

1396041

70

43.01

ISE

14:34:14

1396032

74

43.01

ISE

14:34:15

1396064

150

43.02

ISE

14:34:23

1396332

79

43.02

ISE

14:34:23

1396330

15

43.05

ISE

14:35:05

1397451

150

43.05

ISE

14:35:05

1397449

129

43.05

ISE

14:35:05

1397447

129

43.05

ISE

14:35:05

1397445

128

43.05

ISE

14:35:05

1397443

129

43.05

ISE

14:35:05

1397440

33

43.05

ISE

14:35:05

1397438

96

43.05

ISE

14:35:05

1397433

150

43.05

ISE

14:35:05

1397431

99

43.04

ISE

14:35:34

1398784

71

43.04

ISE

14:35:34

1398786

43

43.04

ISE

14:35:34

1398782

10

43.04

ISE

14:35:34

1398764

128

43.04

ISE

14:35:50

1399250

129

43.04

ISE

14:35:50

1399248

132

43.04

ISE

14:36:06

1399607

132

43.04

ISE

14:36:06

1399605

129

43.05

ISE

14:36:24

1400027

129

43.05

ISE

14:36:24

1400025

4

43.05

ISE

14:36:24

1400023

100

43.05

ISE

14:36:26

1400159

150

43.05

ISE

14:36:26

1400157

5

43.05

ISE

14:36:52

1400654

56

43.05

ISE

14:36:52

1400652

150

43.06

ISE

14:37:22

1401301

129

43.06

ISE

14:37:22

1401291

128

43.06

ISE

14:37:22

1401293

150

43.06

ISE

14:37:22

1401295

35

43.07

ISE

14:37:55

1402406

150

43.07

ISE

14:37:55

1402404

128

43.07

ISE

14:37:55

1402402

129

43.07

ISE

14:37:55

1402400

290

43.07

ISE

14:37:55

1402396

113

43.07

ISE

14:38:23

1404136

150

43.07

ISE

14:38:23

1404134

23

43.06

ISE

14:38:37

1404918

101

43.06

ISE

14:38:46

1405070

128

43.06

ISE

14:38:46

1405068

129

43.06

ISE

14:38:46

1405066

57

43.06

ISE

14:39:24

1406207

150

43.06

ISE

14:39:24

1406205

99

43.06

ISE

14:39:24

1406203

29

43.06

ISE

14:39:24

1406193

129

43.06

ISE

14:39:24

1406191

26

43.06

ISE

14:39:24

1406189

150

43.06

ISE

14:39:24

1406187

33

43.06

ISE

14:39:51

1406938

66

43.06

ISE

14:39:51

1406935

66

43.06

ISE

14:39:51

1406933

46

43.06

ISE

14:39:52

1406950

265

43.05

ISE

14:40:05

1407253

71

43.04

ISE

14:40:15

1407484

129

43.04

ISE

14:40:37

1407884

20

43.04

ISE

14:40:37

1407886

150

43.04

ISE

14:40:37

1407882

252

43.04

ISE

14:40:37

1407879

110

42.99

ISE

14:41:01

1408271

180

42.99

ISE

14:41:01

1408269

276

42.98

ISE

14:41:38

1409066

129

43.02

ISE

14:41:53

1409326

98

43.02

ISE

14:41:53

1409324

252

43.01

ISE

14:41:57

1409365

110

43.00

ISE

14:42:59

1410587

150

43.00

ISE

14:42:59

1410585

95

42.99

ISE

14:43:05

1410862

150

42.99

ISE

14:43:05

1410860

34

42.99

ISE

14:43:05

1410854

129

42.98

ISE

14:43:05

1410850

129

42.98

ISE

14:43:05

1410852

129

42.99

ISE

14:43:05

1410856

43

42.99

ISE

14:43:05

1410858

149

42.98

ISE

14:43:05

1410848

136

42.98

ISE

14:43:05

1410846

13

42.98

ISE

14:43:05

1410838

39

42.98

ISE

14:43:05

1410836

58

42.99

ISE

14:44:20

1412290

129

42.99

ISE

14:44:20

1412288

150

42.99

ISE

14:44:20

1412286

97

43.01

ISE

14:44:55

1413252

15

43.01

ISE

14:45:05

1413519

16

43.01

ISE

14:45:05

1413517

37

43.01

ISE

14:45:05

1413515

150

43.01

ISE

14:45:05

1413513

81

43.02

ISE

14:45:22

1414224

168

43.02

ISE

14:45:22

1414217

85

43.02

ISE

14:45:22

1414219

55

43.02

ISE

14:45:26

1414394

129

43.02

ISE

14:45:27

1414410

150

43.02

ISE

14:45:27

1414408

111

43.03

ISE

14:45:49

1414834

150

43.03

ISE

14:45:49

1414832

113

43.03

ISE

14:45:53

1414919

150

43.03

ISE

14:45:53

1414917

129

43.01

ISE

14:46:45

1416257

129

43.01

ISE

14:46:45

1416255

128

43.01

ISE

14:46:45

1416259

59

43.01

ISE

14:46:45

1416261

154

43.01

ISE

14:46:45

1416253

286

43.01

ISE

14:46:45

1416251

108

43.02

ISE

14:47:07

1416750

75

43.02

ISE

14:47:07

1416748

22

43.02

ISE

14:47:07

1416746

42

43.02

ISE

14:47:07

1416744

71

43.00

ISE

14:48:11

1418102

76

42.99

ISE

14:48:11

1418100

128

42.99

ISE

14:48:11

1418098

309

42.99

ISE

14:48:11

1418096

86

42.99

ISE

14:48:12

1418113

76

42.99

ISE

14:48:12

1418109

129

42.99

ISE

14:48:12

1418111

43

42.99

ISE

14:48:34

1418829

46

42.99

ISE

14:48:34

1418831

64

42.99

ISE

14:48:35

1418835

44

42.99

ISE

14:48:35

1418833

5

43.02

ISE

14:49:15

1419969

88

43.02

ISE

14:49:15

1419967

128

43.02

ISE

14:49:17

1419989

129

43.02

ISE

14:49:17

1419987

42

43.02

ISE

14:49:17

1419985

97

43.01

ISE

14:49:23

1420117

64

43.01

ISE

14:49:23

1420115

97

43.01

ISE

14:49:23

1420113

290

43.01

ISE

14:49:23

1420103

29

43.00

ISE

14:49:55

1420947

96

43.00

ISE

14:49:58

1420996

43

43.00

ISE

14:49:58

1420994

47

43.00

ISE

14:49:58

1420992

194

43.00

ISE

14:50:17

1421473

129

43.01

ISE

14:50:27

1421826

150

43.01

ISE

14:50:27

1421824

12

43.01

ISE

14:50:27

1421828

129

43.02

ISE

14:50:40

1422261

18

43.02

ISE

14:50:40

1422259

65

43.02

ISE

14:50:53

1422641

129

43.02

ISE

14:50:53

1422639

101

43.02

ISE

14:50:53

1422637

36

42.99

ISE

14:51:29

1423586

110

42.99

ISE

14:51:31

1423614

120

42.99

ISE

14:51:32

1423641

55

42.98

ISE

14:51:59

1424233

81

42.98

ISE

14:52:06

1424370

81

42.98

ISE

14:52:06

1424366

52

42.99

ISE

14:52:16

1424690

129

42.99

ISE

14:52:16

1424692

8

42.99

ISE

14:52:31

1425010

129

42.99

ISE

14:52:31

1425008

150

42.99

ISE

14:52:31

1425006

53

42.99

ISE

14:53:05

1425951

58

42.99

ISE

14:53:13

1426097

128

42.99

ISE

14:53:13

1426095

129

42.99

ISE

14:53:13

1426093

129

42.99

ISE

14:53:13

1426091

24

42.99

ISE

14:53:13

1426089

20

42.99

ISE

14:53:13

1426087

103

42.99

ISE

14:53:38

1426594

129

42.99

ISE

14:53:38

1426592

60

42.99

ISE

14:53:38

1426590

146

43.00

ISE

14:54:50

1428474

97

43.00

ISE

14:54:50

1428472

129

43.00

ISE

14:54:50

1428470

82

43.00

ISE

14:54:50

1428468

29

43.00

ISE

14:54:50

1428466

24

43.00

ISE

14:54:50

1428464

79

43.00

ISE

14:54:50

1428462

128

43.00

ISE

14:54:50

1428460

68

43.00

ISE

14:54:50

1428458

129

43.00

ISE

14:54:50

1428456

43

43.00

ISE

14:54:50

1428454

129

43.00

ISE

14:55:13

1429143

106

43.00

ISE

14:55:13

1429141

44

43.00

ISE

14:55:36

1429764

129

43.00

ISE

14:55:36

1429766

42

43.00

ISE

14:56:03

1430356

31

43.00

ISE

14:56:13

1430651

4

43.00

ISE

14:56:13

1430649

265

43.00

ISE

14:56:34

1431087

115

43.01

ISE

14:57:11

1431997

128

43.01

ISE

14:57:11

1431995

21

43.01

ISE

14:57:11

1431993

108

43.01

ISE

14:57:11

1431980

150

43.01

ISE

14:57:11

1431978

187

43.01

ISE

14:57:11

1431976

150

43.01

ISE

14:57:11

1431974

124

43.06

ISE

14:58:22

1433818

129

43.06

ISE

14:58:22

1433816

21

43.06

ISE

14:58:22

1433814

71

43.06

ISE

14:58:22

1433812

150

43.06

ISE

14:58:22

1433805

43

43.06

ISE

14:58:22

1433803

58

43.06

ISE

14:58:22

1433807

253

43.06

ISE

14:58:22

1433799

27

43.05

ISE

14:58:42

1434321

129

43.05

ISE

14:58:42

1434319

129

43.05

ISE

14:58:42

1434317

254

43.05

ISE

14:59:16

1435220

128

43.05

ISE

14:59:33

1435540

43

43.05

ISE

15:00:13

1438097

43

43.05

ISE

15:00:13

1438087

66

43.05

ISE

15:00:13

1438091

24

43.05

ISE

15:00:13

1438089

55

43.05

ISE

15:00:13

1438085

81

43.05

ISE

15:00:18

1438319

4

43.05

ISE

15:00:18

1438307

53

43.05

ISE

15:00:18

1438294

72

43.05

ISE

15:00:18

1438292

43

43.05

ISE

15:00:18

1438289

81

43.06

ISE

15:00:39

1438945

69

43.06

ISE

15:00:39

1438943

43

43.06

ISE

15:00:39

1438937

150

43.06

ISE

15:00:39

1438935

27

43.08

ISE

15:01:02

1440146

43

43.08

ISE

15:01:03

1440241

150

43.08

ISE

15:01:03

1440222

57

43.10

ISE

15:01:21

1440886

129

43.10

ISE

15:01:21

1440884

47

43.10

ISE

15:01:21

1440882

24

43.10

ISE

15:01:21

1440880

88

43.10

ISE

15:01:31

1441386

150

43.10

ISE

15:01:31

1441384

129

43.10

ISE

15:01:31

1441381

24

43.11

ISE

15:01:46

1441662

136

43.12

ISE

15:01:49

1441736

129

43.12

ISE

15:01:49

1441734

128

43.12

ISE

15:01:49

1441732

129

43.12

ISE

15:01:49

1441730

150

43.16

ISE

15:02:30

1442760

150

43.16

ISE

15:02:30

1442752

82

43.17

ISE

15:02:39

1442991

87

43.16

ISE

15:02:48

1443184

150

43.16

ISE

15:02:48

1443182

68

43.17

ISE

15:02:59

1443385

218

43.17

ISE

15:03:09

1443647

68

43.17

ISE

15:03:09

1443645

86

43.16

ISE

15:03:18

1443848

182

43.16

ISE

15:03:18

1443846

91

43.17

ISE

15:03:48

1444561

43

43.17

ISE

15:03:48

1444548

71

43.17

ISE

15:03:48

1444546

129

43.17

ISE

15:03:53

1444675

129

43.17

ISE

15:03:53

1444672

247

43.14

ISE

15:04:13

1445370

43

43.14

ISE

15:04:20

1445592

47

43.14

ISE

15:04:20

1445590

66

43.14

ISE

15:04:20

1445588

26

43.15

ISE

15:04:43

1446232

240

43.15

ISE

15:04:45

1446261

278

43.14

ISE

15:04:53

1446406

109

43.15

ISE

15:05:27

1447467

150

43.15

ISE

15:05:27

1447465

268

43.15

ISE

15:05:27

1447463

121

43.14

ISE

15:05:42

1447824

150

43.14

ISE

15:05:42

1447822

94

43.16

ISE

15:06:05

1448379

150

43.16

ISE

15:06:05

1448377

77

43.15

ISE

15:06:58

1449797

129

43.15

ISE

15:06:58

1449793

128

43.15

ISE

15:06:58

1449795

48

43.15

ISE

15:07:01

1449885

98

43.15

ISE

15:07:04

1450007

129

43.15

ISE

15:07:04

1450005

150

43.15

ISE

15:07:04

1450003

268

43.17

ISE

15:07:39

1450920

12

43.17

ISE

15:07:44

1451027

11

43.17

ISE

15:07:44

1451029

150

43.19

ISE

15:08:03

1451383

88

43.19

ISE

15:08:03

1451381

129

43.19

ISE

15:08:04

1451411

288

43.17

ISE

15:08:19

1451679

50

43.17

ISE

15:09:19

1452880

15

43.17

ISE

15:09:19

1452878

16

43.17

ISE

15:09:19

1452876

17

43.17

ISE

15:09:19

1452882

129

43.17

ISE

15:09:19

1452866

129

43.17

ISE

15:09:19

1452862

43

43.17

ISE

15:09:19

1452864

128

43.17

ISE

15:09:19

1452860

194

43.17

ISE

15:09:19

1452868

78

43.17

ISE

15:09:19

1452874

91

43.17

ISE

15:09:19

1452872

27

43.17

ISE

15:09:19

1452870

6

43.15

ISE

15:09:40

1453282

150

43.15

ISE

15:09:40

1453280

85

43.15

ISE

15:09:40

1453278

201

43.14

ISE

15:10:00

1453751

55

43.14

ISE

15:10:00

1453753

55

43.12

ISE

15:11:04

1455197

45

43.12

ISE

15:11:05

1455267

129

43.14

ISE

15:11:07

1455507

150

43.14

ISE

15:11:07

1455505

66

43.14

ISE

15:11:07

1455471

129

43.14

ISE

15:11:07

1455469

120

43.13

ISE

15:11:09

1455557

150

43.13

ISE

15:11:09

1455555

19

43.14

ISE

15:11:41

1456203

113

43.14

ISE

15:11:41

1456199

62

43.14

ISE

15:11:41

1456201

94

43.14

ISE

15:11:41

1456209

71

43.14

ISE

15:11:41

1456205

58

43.14

ISE

15:11:41

1456207

10

43.12

ISE

15:12:34

1457254

12

43.12

ISE

15:12:34

1457258

129

43.12

ISE

15:12:34

1457256

124

43.12

ISE

15:12:34

1457252

129

43.12

ISE

15:12:34

1457250

116

43.12

ISE

15:12:34

1457248

119

43.19

ISE

15:13:17

1458136

129

43.19

ISE

15:13:17

1458134

270

43.17

ISE

15:13:18

1458163

43

43.18

ISE

15:13:43

1458630

70

43.18

ISE

15:13:43

1458628

29

43.18

ISE

15:13:43

1458626

67

43.18

ISE

15:13:43

1458624

285

43.18

ISE

15:13:53

1459037

7

43.18

ISE

15:13:53

1459039

64

43.17

ISE

15:14:21

1459616

128

43.17

ISE

15:14:21

1459614

129

43.17

ISE

15:14:21

1459612

86

43.17

ISE

15:14:21

1459610

18

43.16

ISE

15:14:48

1460245

26

43.16

ISE

15:14:48

1460243

93

43.16

ISE

15:14:48

1460241

150

43.16

ISE

15:14:48

1460239

129

43.16

ISE

15:15:27

1461189

18

43.16

ISE

15:15:27

1461180

128

43.15

ISE

15:15:58

1462050

175

43.15

ISE

15:15:58

1462038

88

43.15

ISE

15:15:58

1462036

85

43.16

ISE

15:16:13

1462543

129

43.16

ISE

15:16:13

1462541

50

43.16

ISE

15:16:13

1462539

21

43.16

ISE

15:16:13

1462537

43

43.16

ISE

15:16:13

1462535

130

43.18

ISE

15:16:36

1462981

150

43.18

ISE

15:16:36

1462979

46

43.14

ISE

15:17:36

1464353

129

43.14

ISE

15:17:36

1464351

150

43.14

ISE

15:17:36

1464349

128

43.14

ISE

15:17:36

1464347

78

43.14

ISE

15:17:36

1464345

129

43.14

ISE

15:17:36

1464343

278

43.12

ISE

15:17:54

1464679

129

43.11

ISE

15:18:49

1465813

128

43.11

ISE

15:18:49

1465815

150

43.11

ISE

15:18:49

1465817

129

43.11

ISE

15:18:49

1465819

113

43.10

ISE

15:19:07

1466203

150

43.10

ISE

15:19:07

1466201

12

43.10

ISE

15:19:47

1467051

129

43.10

ISE

15:19:47

1467049

64

43.10

ISE

15:19:47

1467047

128

43.10

ISE

15:19:47

1467045

36

43.10

ISE

15:19:47

1467043

127

43.09

ISE

15:20:16

1467952

127

43.09

ISE

15:20:16

1467945

81

43.09

ISE

15:20:19

1468029

46

43.09

ISE

15:20:35

1468449

41

43.13

ISE

15:21:09

1469123

127

43.13

ISE

15:21:09

1469121

150

43.13

ISE

15:21:09

1469119

96

43.12

ISE

15:21:16

1469288

150

43.12

ISE

15:21:16

1469286

250

43.12

ISE

15:21:16

1469284

80

43.12

ISE

15:21:45

1469789

116

43.14

ISE

15:21:58

1470005

150

43.14

ISE

15:21:58

1470003

115

43.14

ISE

15:21:58

1470001

127

43.12

ISE

15:23:06

1471493

127

43.12

ISE

15:23:06

1471491

16

43.12

ISE

15:23:06

1471497

128

43.12

ISE

15:23:06

1471495

294

43.12

ISE

15:23:06

1471488

127

43.10

ISE

15:23:45

1472367

150

43.10

ISE

15:23:45

1472365

101

43.10

ISE

15:23:53

1472489

150

43.10

ISE

15:23:53

1472487

215

43.09

ISE

15:24:43

1473557

47

43.09

ISE

15:24:43

1473555

123

43.09

ISE

15:24:51

1473656

150

43.09

ISE

15:24:51

1473654

261

43.08

ISE

15:25:04

1473941

89

43.09

ISE

15:25:23

1474313

43

43.09

ISE

15:25:23

1474311

32

43.09

ISE

15:25:23

1474317

127

43.09

ISE

15:25:23

1474315

90

43.12

ISE

15:25:59

1475148

63

43.12

ISE

15:25:59

1475146

127

43.12

ISE

15:25:59

1475140

280

43.12

ISE

15:26:29

1476190

252

43.11

ISE

15:26:33

1476327

88

43.12

ISE

15:26:53

1476690

277

43.13

ISE

15:27:15

1477339

150

43.14

ISE

15:27:15

1477335

86

43.14

ISE

15:27:15

1477337

81

43.13

ISE

15:27:39

1478196

76

43.19

ISE

15:29:13

1480188

6

43.19

ISE

15:29:21

1480327

104

43.18

ISE

15:29:21

1480317

102

43.18

ISE

15:29:21

1480319

127

43.18

ISE

15:29:21

1480323

150

43.18

ISE

15:29:21

1480321

127

43.19

ISE

15:29:21

1480325

510

43.19

ISE

15:29:21

1480315

150

43.19

ISE

15:29:21

1480313

113

43.20

ISE

15:30:03

1481470

150

43.20

ISE

15:30:03

1481468

150

43.22

ISE

15:30:59

1482732

128

43.22

ISE

15:30:59

1482730

127

43.22

ISE

15:30:59

1482728

104

43.22

ISE

15:30:59

1482726

139

43.22

ISE

15:30:59

1482724

44

43.23

ISE

15:31:17

1483251

128

43.23

ISE

15:31:17

1483249

127

43.23

ISE

15:31:17

1483247

123

43.21

ISE

15:31:54

1483924

127

43.21

ISE

15:31:54

1483922

171

43.21

ISE

15:31:54

1483884

75

43.21

ISE

15:31:54

1483886

92

43.19

ISE

15:32:09

1484371

90

43.17

ISE

15:32:40

1484970

106

43.18

ISE

15:32:55

1485276

139

43.18

ISE

15:32:55

1485274

1

43.18

ISE

15:32:55

1485272

150

43.18

ISE

15:32:55

1485270

127

43.18

ISE

15:32:55

1485268

127

43.18

ISE

15:33:56

1486655

150

43.18

ISE

15:33:56

1486653

10

43.18

ISE

15:33:56

1486657

113

43.18

ISE

15:33:56

1486651

150

43.18

ISE

15:33:56

1486649

54

43.18

ISE

15:34:15

1487108

91

43.18

ISE

15:34:15

1487104

30

43.18

ISE

15:34:15

1487102

86

43.19

ISE

15:34:26

1487286

100

43.21

ISE

15:34:35

1487414

150

43.21

ISE

15:34:35

1487412

127

43.21

ISE

15:35:30

1488500

88

43.21

ISE

15:35:31

1488515

127

43.21

ISE

15:35:31

1488517

127

43.21

ISE

15:35:31

1488508

69

43.21

ISE

15:35:31

1488506

88

43.21

ISE

15:35:31

1488504

76

43.21

ISE

15:35:31

1488510

129

43.20

ISE

15:35:32

1488549

146

43.20

ISE

15:35:32

1488547

63

43.19

ISE

15:36:08

1489294

21

43.19

ISE

15:36:30

1489769

128

43.19

ISE

15:36:30

1489767

7

43.19

ISE

15:36:30

1489765

120

43.19

ISE

15:36:30

1489762

150

43.19

ISE

15:36:30

1489760

102

43.18

ISE

15:36:45

1490012

150

43.18

ISE

15:36:45

1490010

127

43.18

ISE

15:37:33

1491503

94

43.18

ISE

15:37:33

1491501

52

43.18

ISE

15:37:33

1491509

128

43.18

ISE

15:37:33

1491505

95

43.18

ISE

15:37:33

1491507

3

43.23

ISE

15:38:14

1492397

127

43.23

ISE

15:38:14

1492395

127

43.23

ISE

15:38:14

1492393

240

43.23

ISE

15:38:14

1492375

35

43.23

ISE

15:38:26

1492676

127

43.23

ISE

15:38:26

1492674

127

43.23

ISE

15:38:26

1492672

17

43.19

ISE

15:39:13

1493594

251

43.19

ISE

15:39:36

1494036

134

43.22

ISE

15:40:26

1495262

142

43.22

ISE

15:40:26

1495260

127

43.22

ISE

15:40:26

1495252

127

43.22

ISE

15:40:26

1495250

128

43.22

ISE

15:40:26

1495254

8

43.22

ISE

15:40:26

1495256

448

43.22

ISE

15:40:26

1495239

60

43.22

ISE

15:40:26

1495236

103

43.21

ISE

15:41:32

1496784

131

43.22

ISE

15:41:37

1496923

120

43.22

ISE

15:41:37

1496920

14

43.22

ISE

15:41:37

1496915

150

43.22

ISE

15:41:38

1496941

108

43.21

ISE

15:41:47

1497110

150

43.21

ISE

15:41:47

1497108

278

43.20

ISE

15:42:30

1498368

127

43.22

ISE

15:43:03

1499285

127

43.22

ISE

15:43:03

1499274

127

43.22

ISE

15:43:03

1499272

5

43.22

ISE

15:43:03

1499278

128

43.22

ISE

15:43:03

1499276

267

43.21

ISE

15:43:06

1499378

9

43.22

ISE

15:44:03

1500601

120

43.22

ISE

15:44:11

1500824

127

43.22

ISE

15:44:11

1500822

127

43.22

ISE

15:44:11

1500820

150

43.22

ISE

15:44:11

1500818

106

43.22

ISE

15:44:11

1500816

150

43.22

ISE

15:44:11

1500814

127

43.25

ISE

15:44:48

1501719

127

43.25

ISE

15:44:48

1501717

8

43.25

ISE

15:44:48

1501723

128

43.25

ISE

15:44:48

1501721

27

43.26

ISE

15:45:31

1502721

128

43.26

ISE

15:45:31

1502719

127

43.26

ISE

15:45:31

1502717

127

43.26

ISE

15:45:31

1502715

118

43.28

ISE

15:46:40

1504456

18

43.28

ISE

15:46:40

1504454

15

43.28

ISE

15:46:40

1504451

418

43.29

ISE

15:46:48

1504642

89

43.29

ISE

15:46:56

1504812

150

43.29

ISE

15:46:56

1504810

69

43.29

ISE

15:47:01

1504939

108

43.29

ISE

15:47:05

1505089

150

43.29

ISE

15:47:05

1505087

128

43.28

ISE

15:47:35

1505679

127

43.28

ISE

15:47:35

1505677

16

43.28

ISE

15:47:35

1505683

127

43.28

ISE

15:47:35

1505681

150

43.25

ISE

15:48:11

1506465

127

43.25

ISE

15:48:11

1506463

150

43.23

ISE

15:48:22

1506765

127

43.22

ISE

15:48:36

1507168

127

43.25

ISE

15:49:41

1508986

150

43.25

ISE

15:49:41

1508984

76

43.25

ISE

15:49:41

1508981

125

43.25

ISE

15:49:41

1508979

321

43.25

ISE

15:49:41

1508977

39

43.24

ISE

15:50:31

1510303

29

43.24

ISE

15:50:31

1510301

81

43.24

ISE

15:50:39

1510423

249

43.24

ISE

15:50:39

1510420

127

43.24

ISE

15:50:48

1510577

150

43.24

ISE

15:50:48

1510575

64

43.24

ISE

15:51:14

1511391

33

43.24

ISE

15:51:14

1511389

65

43.24

ISE

15:51:14

1511387

249

43.24

ISE

15:52:28

1513010

411

43.24

ISE

15:52:28

1513008

150

43.24

ISE

15:52:28

1513006

42

43.24

ISE

15:52:28

1513002

51

43.24

ISE

15:52:28

1513000

67

43.24

ISE

15:52:28

1512997

19

43.24

ISE

15:52:38

1513172

127

43.24

ISE

15:52:39

1513195

127

43.24

ISE

15:52:39

1513197

241

43.24

ISE

15:53:03

1513450

140

43.24

ISE

15:54:10

1514954

150

43.24

ISE

15:54:10

1514952

36

43.24

ISE

15:54:31

1515467

33

43.24

ISE

15:54:31

1515464

54

43.24

ISE

15:54:31

1515462

229

43.24

ISE

15:54:31

1515460

254

43.24

ISE

15:54:42

1515696

232

43.24

ISE

15:54:42

1515694

7

43.24

ISE

15:54:42

1515685

6

43.24

ISE

15:54:42

1515683

7

43.24

ISE

15:54:42

1515681

25

43.24

ISE

15:55:14

1516751

1

43.24

ISE

15:55:14

1516749

72

43.24

ISE

15:55:14

1516747

25

43.24

ISE

15:55:14

1516735

51

43.24

ISE

15:55:14

1516733

57

43.24

ISE

15:55:14

1516731

54

43.24

ISE

15:55:14

1516729

83

43.24

ISE

15:55:14

1516727

29

43.24

ISE

15:55:14

1516725

127

43.25

ISE

15:55:34

1517115

74

43.25

ISE

15:55:34

1517113

65

43.25

ISE

15:55:34

1517111

60

43.25

ISE

15:55:34

1517109

16

43.25

ISE

15:55:34

1517107

127

43.24

ISE

15:56:14

1518034

257

43.24

ISE

15:56:14

1518027

210

43.24

ISE

15:56:37

1518581

11

43.24

ISE

15:56:37

1518575

28

43.24

ISE

15:56:37

1518571

 

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
 
 
POSNKABPKBKBDQK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings