Transaction in Own Shares

CRH PLC
25 May 2023
 

25th May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 24th May 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: 

350,630

156,905



Highest price paid per share:

€45.0000

GBp 3,898.0000



Lowest price paid per share:

€44.3200

GBp 3,856.0000



Volume weighted average price paid:

€44.6019

GBp 3,876.7677










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 18,758,841 of its ordinary shares in treasury which represents 2.494% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,381,497 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 24th May 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:

24/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.6019

350,630

London Stock Exchange (XLON)

GBp

3,876.7677

156,905






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

386

3,898

LSE

08:04:28

1386196

339

3,897

LSE

08:05:00

1386970

127

3,895

LSE

08:05:17

1387708

187

3,895

LSE

08:05:17

1387704

344

3,893

LSE

08:05:20

1387857

349

3,893

LSE

08:05:20

1387855

328

3,893

LSE

08:06:52

1390747

5

3,890

LSE

08:07:00

1391040

324

3,890

LSE

08:07:00

1391038

362

3,895

LSE

08:08:57

1394735

49

3,896

LSE

08:10:01

1396817

300

3,896

LSE

08:10:01

1396815

298

3,898

LSE

08:10:01

1396795

130

3,898

LSE

08:10:01

1396792

313

3,898

LSE

08:10:01

1396790

354

3,898

LSE

08:10:01

1396788

350

3,889

LSE

08:10:36

1398464

167

3,895

LSE

08:12:04

1400933

132

3,895

LSE

08:12:04

1400931

314

3,894

LSE

08:12:38

1401682

29

3,894

LSE

08:12:38

1401680

300

3,894

LSE

08:12:38

1401678

28

3,894

LSE

08:12:38

1401676

38

3,897

LSE

08:14:17

1404023

14

3,897

LSE

08:14:17

1404021

344

3,897

LSE

08:14:17

1404019

88

3,895

LSE

08:15:06

1405381

97

3,895

LSE

08:15:06

1405379

103

3,895

LSE

08:15:06

1405377

535

3,894

LSE

08:15:06

1405374

117

3,896

LSE

08:15:06

1405367

235

3,896

LSE

08:15:06

1405369

298

3,898

LSE

08:16:10

1407476

365

3,896

LSE

08:16:22

1407881

337

3,896

LSE

08:17:00

1409062

320

3,896

LSE

08:17:00

1409050

21

3,892

LSE

08:18:03

1411058

369

3,892

LSE

08:18:52

1412478

320

3,892

LSE

08:18:52

1412476

316

3,893

LSE

08:19:43

1414085

369

3,893

LSE

08:19:43

1414083

323

3,891

LSE

08:19:53

1414352

344

3,892

LSE

08:20:41

1416141

340

3,888

LSE

08:21:46

1418405

197

3,894

LSE

08:24:37

1424000

172

3,894

LSE

08:24:37

1423998

344

3,894

LSE

08:24:37

1423996

18

3,898

LSE

08:26:02

1426704

297

3,898

LSE

08:26:02

1426702

182

3,897

LSE

08:27:03

1428658

156

3,897

LSE

08:27:03

1428656

340

3,896

LSE

08:29:38

1433365

351

3,895

LSE

08:29:56

1434023

300

3,893

LSE

08:30:53

1436466

38

3,893

LSE

08:30:53

1436468

311

3,891

LSE

08:31:03

1436744

317

3,893

LSE

08:32:33

1439577

314

3,893

LSE

08:32:33

1439564

370

3,898

LSE

08:34:25

1443004

218

3,898

LSE

08:34:25

1442982

135

3,898

LSE

08:34:25

1442980

307

3,898

LSE

08:34:25

1442976

314

3,897

LSE

08:37:59

1450103

328

3,896

LSE

08:38:09

1450387

359

3,891

LSE

08:40:05

1454229

189

3,886

LSE

08:42:38

1459384

111

3,886

LSE

08:42:38

1459382

17

3,880

LSE

08:44:09

1462615

93

3,881

LSE

08:45:06

1464551

241

3,881

LSE

08:45:06

1464549

195

3,886

LSE

08:46:50

1468031

158

3,886

LSE

08:46:50

1468029

120

3,880

LSE

08:48:36

1471169

177

3,880

LSE

08:48:36

1471155

5

3,883

LSE

08:51:22

1476945

300

3,883

LSE

08:51:22

1476943

31

3,883

LSE

08:51:22

1476941

262

3,884

LSE

08:51:22

1476936

68

3,884

LSE

08:51:22

1476934

220

3,883

LSE

08:54:38

1483597

118

3,883

LSE

08:54:38

1483595

72

3,888

LSE

08:57:14

1489584

231

3,888

LSE

08:57:14

1489586

324

3,882

LSE

09:00:28

1496454

266

3,880

LSE

09:00:58

1497393

34

3,880

LSE

09:00:58

1497391

88

3,880

LSE

09:00:58

1497389

363

3,880

LSE

09:00:58

1497387

35

3,885

LSE

09:02:56

1500783

32

3,884

LSE

09:03:11

1501105

32

3,884

LSE

09:03:27

1501409

400

3,884

LSE

09:04:13

1502655

86

3,884

LSE

09:04:13

1502659

37

3,884

LSE

09:04:13

1502657

347

3,883

LSE

09:04:13

1502653

358

3,882

LSE

09:04:19

1502836

63

3,888

LSE

09:07:25

1508086

266

3,888

LSE

09:07:25

1508084

311

3,886

LSE

09:09:23

1513938

300

3,880

LSE

09:11:05

1516709

108

3,877

LSE

09:13:27

1520465

200

3,877

LSE

09:13:27

1520463

202

3,876

LSE

09:16:29

1525509

166

3,876

LSE

09:16:29

1525507

316

3,873

LSE

09:19:33

1530459

15

3,872

LSE

09:22:05

1534714

300

3,872

LSE

09:22:05

1534712

303

3,871

LSE

09:24:22

1538475

542

3,875

LSE

09:27:01

1542416

85

3,875

LSE

09:27:21

1542960

355

3,875

LSE

09:27:21

1542955

345

3,875

LSE

09:27:21

1542953

76

3,874

LSE

09:27:22

1542990

86

3,874

LSE

09:27:22

1542987

86

3,874

LSE

09:27:22

1542985

54

3,874

LSE

09:27:22

1542983

310

3,872

LSE

09:30:10

1547106

339

3,872

LSE

09:30:10

1547086

21

3,872

LSE

09:30:12

1547172

187

3,873

LSE

09:33:57

1552964

125

3,873

LSE

09:33:57

1552962

200

3,872

LSE

09:34:56

1554263

133

3,872

LSE

09:34:56

1554265

350

3,872

LSE

09:34:56

1554257

298

3,874

LSE

09:36:51

1557162

143

3,873

LSE

09:37:12

1557772

191

3,873

LSE

09:37:12

1557770

67

3,868

LSE

09:38:49

1560629

277

3,868

LSE

09:38:49

1560627

370

3,876

LSE

09:43:28

1569748

322

3,876

LSE

09:43:28

1569729

59

3,876

LSE

09:43:28

1569710

241

3,876

LSE

09:43:28

1569708

324

3,876

LSE

09:43:28

1569698

36

3,878

LSE

09:45:50

1574492

39

3,878

LSE

09:45:57

1574700

39

3,878

LSE

09:45:58

1574720

39

3,878

LSE

09:45:58

1574715

304

3,877

LSE

09:46:11

1575220

343

3,878

LSE

09:47:15

1577112

18

3,878

LSE

09:47:15

1577110

366

3,878

LSE

09:47:15

1577108

350

3,879

LSE

09:48:26

1579293

330

3,878

LSE

09:49:07

1580823

339

3,878

LSE

09:49:07

1580821

105

3,882

LSE

09:54:46

1589270

57

3,882

LSE

09:54:46

1589268

124

3,882

LSE

09:54:46

1589266

40

3,882

LSE

09:54:52

1589404

315

3,882

LSE

09:54:52

1589402

78

3,882

LSE

09:54:52

1589396

67

3,882

LSE

09:54:52

1589398

303

3,882

LSE

09:54:52

1589400

254

3,883

LSE

09:56:49

1592025

46

3,883

LSE

09:56:49

1592023

215

3,884

LSE

09:58:34

1594225

115

3,884

LSE

09:58:34

1594223

58

3,886

LSE

10:00:02

1597100

254

3,886

LSE

10:00:02

1597102

61

3,886

LSE

10:00:02

1597098

62

3,886

LSE

10:00:02

1597096

97

3,886

LSE

10:00:02

1597094

100

3,886

LSE

10:00:02

1597092

45

3,886

LSE

10:00:02

1597090

344

3,886

LSE

10:00:02

1597088

187

3,885

LSE

10:00:03

1597262

76

3,885

LSE

10:00:03

1597260

102

3,885

LSE

10:00:03

1597257

269

3,886

LSE

10:03:35

1600748

97

3,886

LSE

10:03:35

1600746

69

3,886

LSE

10:03:35

1600736

89

3,886

LSE

10:03:35

1600734

97

3,886

LSE

10:03:35

1600731

100

3,886

LSE

10:03:35

1600729

363

3,886

LSE

10:03:35

1600706

207

3,885

LSE

10:04:37

1603017

114

3,885

LSE

10:04:37

1603015

101

3,888

LSE

10:05:55

1604390

148

3,888

LSE

10:05:55

1604388

54

3,888

LSE

10:05:55

1604371

400

3,888

LSE

10:06:02

1604541

304

3,887

LSE

10:06:24

1605054

304

3,887

LSE

10:06:24

1605052

309

3,887

LSE

10:06:24

1605050

356

3,886

LSE

10:07:16

1605989

327

3,885

LSE

10:07:29

1606270

324

3,885

LSE

10:08:05

1606785

226

3,885

LSE

10:08:44

1607588

12

3,885

LSE

10:08:44

1607567

30

3,885

LSE

10:08:44

1607556

292

3,885

LSE

10:08:44

1607559

239

3,885

LSE

10:08:44

1607554

123

3,885

LSE

10:08:44

1607552

573

3,885

LSE

10:08:44

1607550

477

3,883

LSE

10:09:02

1607907

340

3,882

LSE

10:09:15

1608221

217

3,880

LSE

10:09:48

1608993

91

3,880

LSE

10:09:48

1608991

316

3,880

LSE

10:09:48

1608989

4

3,882

LSE

10:10:40

1610299

300

3,882

LSE

10:10:40

1610297

17

3,882

LSE

10:10:40

1610295

222

3,878

LSE

10:14:22

1614496

126

3,878

LSE

10:14:22

1614494

297

3,878

LSE

10:18:11

1619110

337

3,878

LSE

10:19:48

1621050

343

3,877

LSE

10:20:24

1621859

194

3,881

LSE

10:22:23

1624346

145

3,881

LSE

10:22:23

1624344

262

3,883

LSE

10:29:02

1632481

55

3,883

LSE

10:29:02

1632479

93

3,884

LSE

10:30:57

1635223

54

3,884

LSE

10:30:57

1635221

338

3,882

LSE

10:31:19

1635721

64

3,882

LSE

10:31:19

1635671

319

3,882

LSE

10:31:19

1635669

71

3,881

LSE

10:31:52

1636445

302

3,882

LSE

10:32:38

1637121

26

3,881

LSE

10:33:00

1637494

344

3,881

LSE

10:33:00

1637496

95

3,874

LSE

10:34:54

1639655

229

3,874

LSE

10:34:59

1639695

329

3,869

LSE

10:38:47

1645440

326

3,871

LSE

10:42:45

1649495

234

3,872

LSE

10:44:11

1651804

68

3,872

LSE

10:44:11

1651802

123

3,869

LSE

10:46:07

1654503

52

3,871

LSE

10:46:07

1654492

300

3,871

LSE

10:46:07

1654490

87

3,869

LSE

10:46:08

1654519

29

3,869

LSE

10:46:10

1654553

88

3,869

LSE

10:46:10

1654546

12

3,869

LSE

10:46:11

1654570

92

3,869

LSE

10:48:29

1657755

262

3,869

LSE

10:48:29

1657753

317

3,868

LSE

10:49:26

1658947

347

3,869

LSE

10:51:45

1661826

259

3,875

LSE

10:56:43

1667907

80

3,875

LSE

10:56:43

1667905

59

3,874

LSE

10:56:54

1668086

300

3,874

LSE

10:56:54

1668084

70

3,872

LSE

10:57:40

1669109

260

3,872

LSE

10:57:40

1669107

340

3,875

LSE

11:02:40

1674382

335

3,875

LSE

11:02:40

1674379

217

3,874

LSE

11:03:11

1674841

123

3,874

LSE

11:03:11

1674843

345

3,877

LSE

11:05:49

1676569

349

3,875

LSE

11:07:50

1678176

79

3,875

LSE

11:09:33

1679386

115

3,875

LSE

11:09:38

1679454

381

3,875

LSE

11:09:38

1679452

327

3,873

LSE

11:10:01

1679762

300

3,873

LSE

11:10:02

1679788

357

3,874

LSE

11:14:46

1683817

369

3,874

LSE

11:14:46

1683808

347

3,873

LSE

11:15:07

1684123

169

3,873

LSE

11:18:03

1686509

133

3,873

LSE

11:18:03

1686511

261

3,872

LSE

11:20:17

1688387

60

3,872

LSE

11:20:17

1688389

40

3,869

LSE

11:23:32

1691038

296

3,869

LSE

11:23:32

1691036

303

3,868

LSE

11:27:20

1693170

219

3,869

LSE

11:29:02

1694128

56

3,869

LSE

11:29:02

1694126

89

3,869

LSE

11:29:02

1694124

370

3,869

LSE

11:29:02

1694122

202

3,870

LSE

11:31:00

1695901

125

3,870

LSE

11:31:00

1695899

306

3,870

LSE

11:31:00

1695897

492

3,869

LSE

11:31:34

1696307

117

3,867

LSE

11:31:52

1696535

138

3,867

LSE

11:31:53

1696547

304

3,867

LSE

11:34:05

1697744

97

3,867

LSE

11:34:05

1697742

15

3,867

LSE

11:34:05

1697735

1

3,867

LSE

11:34:07

1697795

400

3,867

LSE

11:34:07

1697793

331

3,866

LSE

11:35:03

1698393

137

3,865

LSE

11:38:15

1700444

195

3,865

LSE

11:38:15

1700442

394

3,866

LSE

11:41:28

1702617

60

3,867

LSE

11:44:55

1705153

34

3,867

LSE

11:44:55

1705151

150

3,867

LSE

11:44:55

1705149

96

3,867

LSE

11:44:55

1705147

74

3,869

LSE

11:47:26

1706600

80

3,869

LSE

11:47:26

1706598

208

3,869

LSE

11:47:56

1706872

65

3,866

LSE

11:50:47

1708820

67

3,864

LSE

11:51:26

1709351

347

3,865

LSE

11:51:26

1709347

64

3,865

LSE

11:52:25

1709970

91

3,869

LSE

11:56:22

1712149

51

3,869

LSE

11:56:22

1712147

61

3,869

LSE

11:56:22

1712145

320

3,869

LSE

11:58:32

1713441

42

3,870

LSE

11:58:32

1713432

280

3,870

LSE

11:58:32

1713430

25

3,870

LSE

11:58:32

1713428

185

3,870

LSE

11:58:32

1713422

129

3,870

LSE

11:58:32

1713420

114

3,870

LSE

12:01:00

1715209

78

3,870

LSE

12:01:00

1715207

164

3,869

LSE

12:02:17

1716063

342

3,869

LSE

12:02:17

1716050

70

3,869

LSE

12:04:17

1717709

67

3,869

LSE

12:04:17

1717707

72

3,869

LSE

12:04:17

1717705

72

3,869

LSE

12:04:17

1717703

68

3,869

LSE

12:05:40

1718376

79

3,869

LSE

12:06:08

1718618

68

3,869

LSE

12:06:08

1718616

67

3,869

LSE

12:06:15

1718680

68

3,869

LSE

12:06:16

1718689

68

3,869

LSE

12:06:16

1718683

100

3,868

LSE

12:07:15

1719172

226

3,868

LSE

12:07:15

1719170

305

3,867

LSE

12:07:28

1719278

321

3,867

LSE

12:08:34

1719861

305

3,866

LSE

12:10:17

1721090

73

3,863

LSE

12:10:25

1721354

161

3,863

LSE

12:10:25

1721352

132

3,871

LSE

12:19:17

1727357

86

3,871

LSE

12:20:18

1728104

90

3,871

LSE

12:20:18

1728102

57

3,871

LSE

12:20:18

1728100

124

3,870

LSE

12:20:57

1728751

140

3,870

LSE

12:20:57

1728749

100

3,870

LSE

12:20:57

1728732

349

3,870

LSE

12:20:57

1728727

352

3,870

LSE

12:20:57

1728725

10

3,870

LSE

12:20:57

1728729

351

3,869

LSE

12:21:26

1729274

362

3,867

LSE

12:24:49

1731292

150

3,868

LSE

12:26:48

1732422

61

3,868

LSE

12:26:48

1732420

33

3,868

LSE

12:28:47

1733630

110

3,868

LSE

12:28:53

1733681

39

3,868

LSE

12:28:53

1733679

2

3,868

LSE

12:28:53

1733676

300

3,868

LSE

12:28:53

1733674

339

3,869

LSE

12:31:45

1736141

67

3,868

LSE

12:32:14

1736469

129

3,868

LSE

12:32:14

1736467

130

3,868

LSE

12:32:14

1736460

57

3,868

LSE

12:32:14

1736458

360

3,868

LSE

12:32:14

1736456

186

3,867

LSE

12:32:37

1736715

62

3,867

LSE

12:32:37

1736713

262

3,868

LSE

12:36:03

1738867

37

3,868

LSE

12:36:03

1738865

33

3,870

LSE

12:38:41

1740625

47

3,872

LSE

12:40:20

1741691

114

3,872

LSE

12:40:20

1741693

100

3,872

LSE

12:40:20

1741695

51

3,873

LSE

12:44:16

1744119

51

3,873

LSE

12:44:16

1744116

51

3,873

LSE

12:44:16

1744114

51

3,873

LSE

12:44:16

1744112

55

3,874

LSE

12:45:27

1745043

58

3,874

LSE

12:45:27

1745041

114

3,874

LSE

12:45:27

1745037

207

3,874

LSE

12:45:27

1745035

162

3,874

LSE

12:45:27

1745033

438

3,874

LSE

12:45:27

1745031

352

3,873

LSE

12:45:45

1745327

324

3,873

LSE

12:48:02

1747017

300

3,872

LSE

12:48:06

1747133

126

3,870

LSE

12:49:01

1747893

73

3,870

LSE

12:49:03

1747954

103

3,870

LSE

12:49:03

1747952

369

3,869

LSE

12:51:06

1749352

289

3,869

LSE

12:52:21

1750144

70

3,869

LSE

12:52:21

1750142

283

3,868

LSE

12:54:03

1751437

38

3,868

LSE

12:54:03

1751435

63

3,866

LSE

12:55:47

1752588

26

3,868

LSE

12:58:20

1754371

63

3,868

LSE

12:58:20

1754373

89

3,868

LSE

12:58:20

1754375

120

3,868

LSE

12:58:20

1754377

339

3,868

LSE

12:58:20

1754368

267

3,870

LSE

13:01:12

1756914

187

3,870

LSE

13:01:14

1757000

122

3,870

LSE

13:01:14

1756998

54

3,870

LSE

13:01:14

1756996

35

3,869

LSE

13:02:50

1758156

96

3,869

LSE

13:02:50

1758154

187

3,869

LSE

13:02:50

1758152

246

3,873

LSE

13:05:23

1760090

66

3,873

LSE

13:05:23

1760088

47

3,874

LSE

13:05:23

1760078

94

3,876

LSE

13:09:45

1763275

168

3,876

LSE

13:09:45

1763267

54

3,876

LSE

13:09:45

1763265

48

3,876

LSE

13:09:45

1763263

363

3,876

LSE

13:09:45

1763261

80

3,884

LSE

13:11:42

1765150

10

3,885

LSE

13:11:42

1765147

86

3,885

LSE

13:11:42

1765145

114

3,885

LSE

13:11:42

1765143

64

3,885

LSE

13:11:42

1765141

50

3,885

LSE

13:11:42

1765139

314

3,884

LSE

13:11:42

1765137

96

3,885

LSE

13:11:42

1765127

340

3,887

LSE

13:13:10

1766467

326

3,886

LSE

13:14:08

1767353

328

3,886

LSE

13:14:08

1767351

18

3,885

LSE

13:16:00

1768970

230

3,885

LSE

13:16:00

1768968

52

3,885

LSE

13:16:00

1768966

322

3,884

LSE

13:16:37

1769556

91

3,884

LSE

13:20:21

1772655

328

3,885

LSE

13:20:21

1772650

12

3,885

LSE

13:20:21

1772648

198

3,884

LSE

13:21:12

1773354

272

3,884

LSE

13:21:12

1773352

93

3,889

LSE

13:23:53

1775840

8

3,890

LSE

13:23:53

1775834

1

3,890

LSE

13:23:53

1775832

241

3,890

LSE

13:23:53

1775836

72

3,890

LSE

13:23:53

1775838

48

3,889

LSE

13:25:53

1777464

59

3,889

LSE

13:25:53

1777462

250

3,889

LSE

13:25:53

1777460

260

3,888

LSE

13:27:02

1778477

58

3,888

LSE

13:27:02

1778475

311

3,888

LSE

13:27:02

1778458

234

3,884

LSE

13:28:54

1780277

66

3,884

LSE

13:28:54

1780275

147

3,884

LSE

13:30:02

1781678

151

3,884

LSE

13:30:02

1781676

47

3,883

LSE

13:30:38

1782660

335

3,883

LSE

13:30:38

1782657

345

3,881

LSE

13:32:15

1784704

84

3,882

LSE

13:33:48

1786069

55

3,882

LSE

13:33:48

1786067

104

3,882

LSE

13:33:48

1786071

64

3,885

LSE

13:36:38

1788882

106

3,885

LSE

13:36:38

1788880

52

3,885

LSE

13:36:38

1788878

104

3,885

LSE

13:37:00

1789183

88

3,885

LSE

13:37:00

1789179

198

3,885

LSE

13:37:00

1789152

45

3,885

LSE

13:37:00

1789150

65

3,885

LSE

13:37:00

1789148

120

3,885

LSE

13:37:00

1789146

216

3,885

LSE

13:37:00

1789134

142

3,885

LSE

13:37:00

1789132

19

3,886

LSE

13:39:00

1791379

99

3,886

LSE

13:39:11

1791607

55

3,886

LSE

13:39:11

1791605

76

3,885

LSE

13:39:55

1792486

80

3,885

LSE

13:39:55

1792475

40

3,885

LSE

13:39:55

1792473

399

3,885

LSE

13:39:55

1792469

225

3,884

LSE

13:40:42

1793315

47

3,884

LSE

13:40:42

1793313

96

3,884

LSE

13:40:42

1793311

361

3,884

LSE

13:40:42

1793287

253

3,884

LSE

13:43:01

1795107

82

3,884

LSE

13:43:01

1795109

38

3,885

LSE

13:43:01

1795101

261

3,885

LSE

13:43:01

1795099

15

3,879

LSE

13:44:23

1796333

73

3,879

LSE

13:44:23

1796331

201

3,879

LSE

13:44:23

1796325

40

3,879

LSE

13:44:23

1796323

362

3,877

LSE

13:46:58

1798633

360

3,876

LSE

13:47:35

1799274

333

3,875

LSE

13:48:06

1799735

12

3,875

LSE

13:50:44

1802664

179

3,875

LSE

13:50:44

1802658

338

3,875

LSE

13:50:44

1802643

112

3,875

LSE

13:51:16

1803330

321

3,877

LSE

13:53:48

1805981

135

3,877

LSE

13:53:49

1806042

319

3,876

LSE

13:54:15

1806540

40

3,876

LSE

13:55:54

1807976

52

3,875

LSE

13:56:12

1808504

314

3,875

LSE

13:56:12

1808359

253

3,874

LSE

13:57:03

1809633

60

3,874

LSE

13:57:03

1809631

314

3,874

LSE

13:57:03

1809629

279

3,873

LSE

13:58:19

1811042

46

3,873

LSE

13:58:19

1811040

39

3,873

LSE

13:58:19

1811038

309

3,873

LSE

13:58:19

1811027

44

3,870

LSE

14:00:10

1813419

46

3,870

LSE

14:00:32

1813755

189

3,870

LSE

14:00:32

1813751

159

3,870

LSE

14:00:32

1813753

101

3,868

LSE

14:00:46

1814054

358

3,869

LSE

14:00:46

1814044

308

3,869

LSE

14:01:34

1815143

57

3,872

LSE

14:08:10

1821965

58

3,872

LSE

14:08:10

1821963

319

3,872

LSE

14:08:10

1821961

38

3,872

LSE

14:08:10

1821959

292

3,872

LSE

14:08:10

1821957

46

3,873

LSE

14:09:29

1823273

90

3,873

LSE

14:09:29

1823271

99

3,873

LSE

14:09:29

1823269

299

3,873

LSE

14:09:46

1823471

41

3,873

LSE

14:09:46

1823473

375

3,872

LSE

14:10:14

1824029

251

3,876

LSE

14:12:13

1826182

42

3,876

LSE

14:12:32

1826526

100

3,876

LSE

14:12:32

1826524

58

3,876

LSE

14:12:32

1826522

329

3,876

LSE

14:12:32

1826520

85

3,876

LSE

14:12:32

1826518

313

3,875

LSE

14:13:12

1827130

89

3,873

LSE

14:13:55

1827708

44

3,874

LSE

14:15:59

1829768

45

3,874

LSE

14:15:59

1829766

382

3,872

LSE

14:16:04

1829877

1

3,872

LSE

14:17:06

1830830

49

3,872

LSE

14:17:26

1831113

45

3,872

LSE

14:17:46

1831381

73

3,871

LSE

14:17:48

1831486

377

3,871

LSE

14:17:48

1831484

151

3,869

LSE

14:18:03

1831775

103

3,869

LSE

14:18:03

1831773

57

3,869

LSE

14:18:03

1831771

56

3,869

LSE

14:18:03

1831769

130

3,869

LSE

14:18:03

1831767

252

3,869

LSE

14:18:03

1831765

140

3,868

LSE

14:19:00

1832717

194

3,868

LSE

14:19:00

1832719

218

3,867

LSE

14:20:20

1834261

87

3,867

LSE

14:20:20

1834259

303

3,868

LSE

14:20:20

1834247

54

3,869

LSE

14:22:39

1836835

305

3,869

LSE

14:22:39

1836833

32

3,868

LSE

14:22:53

1837182

37

3,868

LSE

14:22:53

1837180

290

3,868

LSE

14:22:53

1837171

350

3,870

LSE

14:23:52

1838138

56

3,869

LSE

14:24:42

1838918

86

3,869

LSE

14:24:42

1838916

89

3,869

LSE

14:24:42

1838924

57

3,869

LSE

14:24:42

1838920

114

3,869

LSE

14:24:42

1838922

51

3,869

LSE

14:24:42

1838914

285

3,869

LSE

14:24:42

1838912

575

3,870

LSE

14:25:00

1839229

310

3,869

LSE

14:25:15

1839591

56

3,869

LSE

14:25:15

1839578

128

3,867

LSE

14:27:00

1841584

178

3,867

LSE

14:27:00

1841582

49

3,868

LSE

14:27:43

1842399

39

3,868

LSE

14:27:43

1842397

104

3,868

LSE

14:27:43

1842395

120

3,868

LSE

14:27:43

1842393

39

3,868

LSE

14:27:43

1842391

370

3,869

LSE

14:29:48

1845107

337

3,870

LSE

14:30:05

1848374

20

3,870

LSE

14:30:05

1848372

10

3,870

LSE

14:30:06

1848485

110

3,870

LSE

14:30:07

1848509

7

3,870

LSE

14:30:07

1848504

178

3,870

LSE

14:30:07

1848502

38

3,870

LSE

14:30:12

1848883

120

3,870

LSE

14:30:12

1848881

184

3,870

LSE

14:30:12

1848879

534

3,870

LSE

14:30:13

1848930

119

3,869

LSE

14:30:22

1849531

210

3,869

LSE

14:30:22

1849529

59

3,869

LSE

14:30:35

1850726

257

3,869

LSE

14:30:35

1850728

42

3,869

LSE

14:30:35

1850724

49

3,868

LSE

14:30:52

1851657

300

3,868

LSE

14:30:52

1851655

199

3,867

LSE

14:31:03

1852242

54

3,867

LSE

14:31:03

1852234

17

3,867

LSE

14:31:03

1852232

45

3,867

LSE

14:31:03

1852230

42

3,867

LSE

14:31:03

1852228

57

3,867

LSE

14:31:03

1852226

86

3,867

LSE

14:31:03

1852224

114

3,867

LSE

14:31:03

1852222

45

3,867

LSE

14:31:03

1852220

306

3,867

LSE

14:31:33

1853817

360

3,867

LSE

14:31:53

1854660

344

3,866

LSE

14:32:05

1855193

67

3,865

LSE

14:32:11

1855494

67

3,865

LSE

14:32:27

1856154

143

3,865

LSE

14:32:38

1856583

67

3,865

LSE

14:32:38

1856581

25

3,865

LSE

14:32:58

1857419

279

3,865

LSE

14:32:58

1857417

39

3,866

LSE

14:32:58

1857398

53

3,866

LSE

14:32:58

1857396

114

3,866

LSE

14:32:58

1857394

86

3,866

LSE

14:32:58

1857392

248

3,864

LSE

14:33:01

1857540

67

3,864

LSE

14:33:01

1857538

59

3,866

LSE

14:33:47

1859395

137

3,868

LSE

14:34:08

1860258

103

3,868

LSE

14:34:08

1860256

38

3,868

LSE

14:34:08

1860254

90

3,868

LSE

14:34:08

1860252

25

3,868

LSE

14:34:08

1860250

54

3,868

LSE

14:34:08

1860242

86

3,868

LSE

14:34:08

1860240

114

3,868

LSE

14:34:08

1860238

38

3,868

LSE

14:34:08

1860236

61

3,868

LSE

14:34:08

1860232

77

3,868

LSE

14:34:08

1860230

173

3,868

LSE

14:34:08

1860234

367

3,866

LSE

14:34:31

1861091

90

3,865

LSE

14:35:31

1862936

360

3,866

LSE

14:35:31

1862892

56

3,865

LSE

14:35:55

1863794

43

3,865

LSE

14:35:55

1863792

43

3,865

LSE

14:35:55

1863790

86

3,864

LSE

14:35:58

1863848

88

3,865

LSE

14:35:58

1863840

349

3,864

LSE

14:36:30

1865016

228

3,865

LSE

14:37:14

1866588

99

3,865

LSE

14:37:14

1866586

56

3,865

LSE

14:37:46

1867738

178

3,865

LSE

14:37:46

1867736

92

3,865

LSE

14:37:46

1867734

24

3,865

LSE

14:37:46

1867732

69

3,864

LSE

14:38:00

1868279

136

3,864

LSE

14:38:00

1868277

110

3,864

LSE

14:38:00

1868275

52

3,864

LSE

14:38:00

1868273

110

3,864

LSE

14:38:00

1868271

247

3,864

LSE

14:38:00

1868263

299

3,864

LSE

14:38:43

1869765

308

3,863

LSE

14:38:53

1870041

352

3,867

LSE

14:40:08

1872651

315

3,867

LSE

14:40:08

1872642

31

3,866

LSE

14:40:27

1873206

55

3,866

LSE

14:40:27

1873204

47

3,866

LSE

14:40:27

1873202

37

3,866

LSE

14:40:27

1873200

33

3,866

LSE

14:40:27

1873192

37

3,866

LSE

14:40:27

1873190

157

3,866

LSE

14:40:27

1873196

69

3,866

LSE

14:40:27

1873194

37

3,866

LSE

14:40:27

1873198

48

3,869

LSE

14:42:07

1876399

86

3,869

LSE

14:42:07

1876397

85

3,869

LSE

14:42:07

1876395

305

3,869

LSE

14:42:07

1876387

8

3,869

LSE

14:42:07

1876385

326

3,868

LSE

14:42:10

1876518

335

3,868

LSE

14:42:50

1877812

226

3,867

LSE

14:43:02

1878149

124

3,867

LSE

14:43:02

1878145

17

3,867

LSE

14:43:02

1878147

309

3,864

LSE

14:44:21

1880834

146

3,863

LSE

14:44:26

1881000

167

3,863

LSE

14:44:26

1880998

327

3,863

LSE

14:45:10

1882724

271

3,862

LSE

14:45:15

1882944

97

3,862

LSE

14:45:15

1882942

197

3,859

LSE

14:46:34

1885515

140

3,859

LSE

14:46:34

1885513

314

3,860

LSE

14:46:34

1885505

194

3,858

LSE

14:46:59

1886638

170

3,858

LSE

14:46:59

1886636

41

3,856

LSE

14:47:31

1887786

76

3,859

LSE

14:48:08

1888989

369

3,859

LSE

14:48:14

1889202

216

3,859

LSE

14:48:14

1889188

53

3,859

LSE

14:48:14

1889190

345

3,858

LSE

14:48:56

1890368

370

3,859

LSE

14:49:41

1892055

330

3,863

LSE

14:50:50

1894572

325

3,863

LSE

14:51:20

1895415

113

3,862

LSE

14:51:58

1896848

218

3,862

LSE

14:52:06

1897154

22

3,864

LSE

14:52:51

1898722

35

3,864

LSE

14:52:51

1898720

64

3,864

LSE

14:52:51

1898714

249

3,864

LSE

14:52:51

1898712

317

3,863

LSE

14:53:00

1899123

14

3,864

LSE

14:53:48

1901131

147

3,864

LSE

14:53:48

1901129

159

3,864

LSE

14:53:48

1901133

154

3,863

LSE

14:53:59

1901490

148

3,863

LSE

14:53:59

1901488

694

3,864

LSE

14:55:33

1904896

354

3,864

LSE

14:55:35

1904938

209

3,864

LSE

14:55:53

1905605

62

3,863

LSE

14:55:58

1905984

56

3,864

LSE

14:56:01

1906151

160

3,864

LSE

14:56:03

1906197

500

3,864

LSE

14:56:32

1907091

63

3,864

LSE

14:56:32

1907093

160

3,864

LSE

14:56:44

1907504

210

3,864

LSE

14:56:44

1907506

393

3,864

LSE

14:57:00

1908114

168

3,864

LSE

14:57:05

1908377

177

3,864

LSE

14:57:14

1908699

63

3,864

LSE

14:57:15

1908714

67

3,864

LSE

14:57:17

1908744

347

3,864

LSE

14:57:22

1908865

52

3,864

LSE

14:57:32

1909149

111

3,864

LSE

14:57:35

1909225

173

3,864

LSE

14:57:35

1909221

57

3,864

LSE

14:57:38

1909333

91

3,864

LSE

14:57:38

1909327

85

3,864

LSE

14:57:38

1909329

400

3,864

LSE

14:57:39

1909355

177

3,864

LSE

14:57:39

1909353

118

3,863

LSE

14:57:47

1909589

213

3,863

LSE

14:57:50

1909660

200

3,864

LSE

14:58:37

1911483

107

3,864

LSE

14:59:20

1912827

72

3,864

LSE

14:59:20

1912825

351

3,863

LSE

14:59:39

1913584

310

3,862

LSE

14:59:49

1913983

323

3,863

LSE

15:01:22

1919520

130

3,863

LSE

15:01:59

1920936

351

3,863

LSE

15:01:59

1920934

318

3,862

LSE

15:02:05

1921404

304

3,861

LSE

15:02:47

1923010

345

3,861

LSE

15:04:10

1925943

110

3,860

LSE

15:04:29

1926672

173

3,860

LSE

15:04:29

1926670

71

3,859

LSE

15:05:05

1928674

110

3,858

LSE

15:05:05

1928672

118

3,858

LSE

15:05:05

1928670

332

3,858

LSE

15:06:22

1931451

133

3,858

LSE

15:07:09

1933206

98

3,858

LSE

15:07:09

1933204

83

3,858

LSE

15:07:09

1933202

323

3,858

LSE

15:08:14

1935363

342

3,857

LSE

15:08:45

1936363

304

3,857

LSE

15:09:53

1938757

360

3,858

LSE

15:11:26

1942238

347

3,858

LSE

15:11:58

1943228

152

3,860

LSE

15:12:42

1944718

167

3,860

LSE

15:12:58

1945151

124

3,860

LSE

15:12:58

1945149

424

3,859

LSE

15:13:39

1946752

93

3,862

LSE

15:14:59

1948937

66

3,862

LSE

15:14:59

1948935

44

3,862

LSE

15:14:59

1948933

80

3,862

LSE

15:15:06

1949198

91

3,862

LSE

15:15:06

1949196

98

3,862

LSE

15:15:11

1949413

85

3,862

LSE

15:15:11

1949417

167

3,862

LSE

15:15:11

1949415

378

3,861

LSE

15:15:28

1949995

187

3,860

LSE

15:15:50

1950761

167

3,860

LSE

15:15:50

1950759

56

3,860

LSE

15:15:50

1950757

300

3,860

LSE

15:15:50

1950755

342

3,862

LSE

15:17:46

1954142

298

3,861

LSE

15:17:51

1954376

394

3,864

LSE

15:19:12

1956989

311

3,864

LSE

15:19:12

1956969

263

3,864

LSE

15:19:15

1957099

329

3,864

LSE

15:19:37

1957744

194

3,870

LSE

15:20:38

1959711

142

3,870

LSE

15:20:38

1959709

350

3,874

LSE

15:21:31

1961364

189

3,873

LSE

15:22:00

1962331

158

3,873

LSE

15:22:00

1962329

336

3,873

LSE

15:22:59

1964023

366

3,871

LSE

15:23:41

1965516

232

3,876

LSE

15:25:18

1970053

64

3,876

LSE

15:25:18

1970051

335

3,878

LSE

15:26:54

1973591

88

3,882

LSE

15:28:00

1975780

234

3,882

LSE

15:28:00

1975778

152

3,881

LSE

15:28:06

1976006

209

3,881

LSE

15:28:06

1976003

343

3,886

LSE

15:29:49

1980117

287

3,887

LSE

15:30:43

1982441

72

3,887

LSE

15:30:43

1982443

12

3,889

LSE

15:31:39

1984228

383

3,888

LSE

15:31:53

1984689

363

3,887

LSE

15:31:54

1984793

307

3,886

LSE

15:32:07

1985319

302

3,887

LSE

15:33:42

1987850

322

3,888

LSE

15:35:18

1990629

154

3,887

LSE

15:35:35

1991189

175

3,887

LSE

15:35:35

1991187

39

3,889

LSE

15:37:17

1994471

275

3,888

LSE

15:37:45

1995250

80

3,888

LSE

15:37:45

1995252

113

3,889

LSE

15:37:45

1995224

202

3,889

LSE

15:37:45

1995222

299

3,888

LSE

15:39:07

1997771

186

3,887

LSE

15:40:29

2000396

309

3,887

LSE

15:40:29

2000394

116

3,887

LSE

15:40:58

2001547

56

3,891

LSE

15:42:47

2004818

106

3,891

LSE

15:42:47

2004816

125

3,891

LSE

15:42:47

2004814

66

3,891

LSE

15:42:47

2004812

229

3,890

LSE

15:42:48

2004834

118

3,890

LSE

15:42:48

2004832

359

3,889

LSE

15:44:02

2006668

333

3,888

LSE

15:45:02

2008297

313

3,888

LSE

15:46:24

2010773

120

3,896

LSE

15:48:01

2013595

374

3,896

LSE

15:48:01

2013590

55

3,896

LSE

15:48:01

2013587

61

3,896

LSE

15:48:01

2013582

300

3,896

LSE

15:48:01

2013580

299

3,895

LSE

15:48:02

2013692

3

3,895

LSE

15:50:47

2019062

29

3,895

LSE

15:50:47

2019059

23

3,895

LSE

15:51:13

2019805

292

3,895

LSE

15:51:13

2019803

307

3,895

LSE

15:51:13

2019801

393

3,894

LSE

15:51:17

2019886

358

3,893

LSE

15:51:54

2020796

27

3,892

LSE

15:52:30

2021752

278

3,892

LSE

15:52:30

2021754

84

3,897

LSE

15:54:06

2024243

54

3,897

LSE

15:54:06

2024241

106

3,897

LSE

15:54:06

2024239

308

3,896

LSE

15:54:20

2024577

73

3,895

LSE

15:54:54

2025308

58

3,895

LSE

15:54:54

2025306

106

3,895

LSE

15:54:54

2025304

359

3,895

LSE

15:54:54

2025302

297

3,895

LSE

15:55:28

2026229

139

3,893

LSE

15:56:03

2027145

205

3,893

LSE

15:56:03

2027143

151

3,894

LSE

15:57:43

2030801

44

3,894

LSE

15:57:43

2030803

153

3,894

LSE

15:57:43

2030805

328

3,893

LSE

15:58:00

2031205

334

3,892

LSE

15:59:01

2033002

366

3,890

LSE

16:00:25

2039724

356

3,889

LSE

16:01:09

2041806

106

3,889

LSE

16:01:43

2043141

125

3,889

LSE

16:01:43

2043139

83

3,889

LSE

16:01:43

2043137

73

3,891

LSE

16:03:40

2046383

332

3,891

LSE

16:03:40

2046381

247

3,890

LSE

16:04:00

2046813

464

3,890

LSE

16:04:00

2046811

369

3,889

LSE

16:04:32

2047819

360

3,888

LSE

16:05:23

2049168

64

3,887

LSE

16:07:05

2052481

106

3,887

LSE

16:07:12

2052704

70

3,887

LSE

16:07:12

2052702

152

3,886

LSE

16:07:32

2053245

192

3,886

LSE

16:07:32

2053243

60

3,886

LSE

16:08:33

2055216

338

3,886

LSE

16:08:33

2055214

11

3,885

LSE

16:08:57

2056220

300

3,885

LSE

16:08:57

2056218

363

3,884

LSE

16:10:14

2058621

316

3,885

LSE

16:11:40

2060841

343

3,884

LSE

16:11:51

2061123

320

3,885

LSE

16:12:44

2062573

308

3,883

LSE

16:13:15

2063804

39

3,883

LSE

16:13:15

2063802

72

3,881

LSE

16:14:01

2065050

43

3,881

LSE

16:14:01

2065048

106

3,881

LSE

16:14:01

2065046

125

3,881

LSE

16:14:01

2065044

347

3,881

LSE

16:14:55

2066448

701

3,883

LSE

16:16:00

2068639

1

3,883

LSE

16:16:00

2068635

8

3,883

LSE

16:16:00

2068633

26

3,883

LSE

16:16:01

2068641

49

3,884

LSE

16:16:53

2070530

72

3,884

LSE

16:16:53

2070526

66

3,884

LSE

16:16:53

2070524

300

3,884

LSE

16:16:53

2070522

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

598

45.00

ISE

08:04:28

1386198

118

44.98

ISE

08:05:00

1386979

122

44.98

ISE

08:05:00

1386977

41

44.97

ISE

08:05:00

1386975

150

44.97

ISE

08:05:00

1386973

344

44.98

ISE

08:05:00

1386968

34

44.98

ISE

08:05:00

1386966

78

44.98

ISE

08:05:00

1386964

498

44.95

ISE

08:05:17

1387706

445

44.92

ISE

08:05:26

1388032

119

44.93

ISE

08:06:06

1389226

152

44.92

ISE

08:06:52

1390753

243

44.92

ISE

08:06:52

1390751

166

44.92

ISE

08:06:52

1390749

95

44.89

ISE

08:07:00

1391030

745

44.95

ISE

08:08:39

1394147

6

44.96

ISE

08:08:57

1394745

150

44.96

ISE

08:08:57

1394743

178

44.95

ISE

08:08:57

1394741

150

44.95

ISE

08:08:57

1394739

558

44.95

ISE

08:08:57

1394737

270

44.99

ISE

08:09:47

1396260

144

44.99

ISE

08:09:47

1396258

497

44.98

ISE

08:10:00

1396720

582

44.97

ISE

08:10:01

1396811

436

44.92

ISE

08:10:03

1397060

278

44.87

ISE

08:10:36

1398470

150

44.87

ISE

08:10:36

1398468

456

44.89

ISE

08:10:36

1398462

248

44.96

ISE

08:11:35

1400090

92

44.96

ISE

08:11:58

1400740

417

44.96

ISE

08:11:58

1400738

183

44.96

ISE

08:11:58

1400736

150

44.94

ISE

08:12:38

1401685

122

44.95

ISE

08:12:38

1401687

122

44.95

ISE

08:12:38

1401689

78

44.95

ISE

08:12:38

1401691

435

44.95

ISE

08:12:38

1401674

40

44.95

ISE

08:12:38

1401672

538

44.96

ISE

08:14:17

1404027

92

44.96

ISE

08:14:17

1404025

495

44.98

ISE

08:14:17

1404017

441

44.95

ISE

08:15:06

1405372

590

44.95

ISE

08:15:40

1406436

560

44.98

ISE

08:16:10

1407474

522

44.96

ISE

08:16:22

1407878

150

44.94

ISE

08:17:00

1409108

122

44.95

ISE

08:17:00

1409110

150

44.95

ISE

08:17:00

1409112

42

44.95

ISE

08:17:00

1409114

1

44.95

ISE

08:17:00

1409073

444

44.95

ISE

08:17:00

1409071

355

44.91

ISE

08:18:00

1410961

78

44.91

ISE

08:18:00

1410959

445

44.89

ISE

08:18:03

1411039

22

44.89

ISE

08:18:55

1412572

464

44.89

ISE

08:18:55

1412570

16

44.89

ISE

08:18:55

1412568

110

44.89

ISE

08:19:43

1414092

197

44.89

ISE

08:19:43

1414089

251

44.89

ISE

08:19:43

1414087

466

44.89

ISE

08:20:20

1415369

244

44.88

ISE

08:20:26

1415541

467

44.88

ISE

08:20:27

1415641

156

44.88

ISE

08:20:27

1415639

9

44.88

ISE

08:20:27

1415637

420

44.84

ISE

08:20:58

1416805

354

44.91

ISE

08:24:11

1423235

192

44.91

ISE

08:24:11

1423233

451

44.90

ISE

08:24:37

1424002

171

44.95

ISE

08:26:02

1426708

282

44.95

ISE

08:26:02

1426706

364

44.95

ISE

08:27:03

1428646

150

44.95

ISE

08:27:03

1428644

408

44.96

ISE

08:27:03

1428635

215

44.93

ISE

08:27:41

1429715

333

44.93

ISE

08:29:22

1432843

498

44.93

ISE

08:29:37

1433361

12

44.93

ISE

08:29:37

1433359

99

44.93

ISE

08:29:37

1433357

26

44.91

ISE

08:29:56

1434031

150

44.91

ISE

08:29:56

1434029

138

44.90

ISE

08:29:56

1434027

133

44.90

ISE

08:29:56

1434025

473

44.91

ISE

08:29:56

1434021

465

44.91

ISE

08:29:56

1434019

259

44.89

ISE

08:30:18

1435227

239

44.89

ISE

08:30:18

1435229

475

44.89

ISE

08:30:53

1436464

486

44.89

ISE

08:32:22

1439193

208

44.89

ISE

08:32:33

1439572

283

44.89

ISE

08:32:33

1439570

167

44.89

ISE

08:32:33

1439568

36

44.89

ISE

08:32:33

1439566

121

44.95

ISE

08:34:25

1443028

416

44.95

ISE

08:34:25

1443023

133

44.95

ISE

08:34:25

1443021

389

44.95

ISE

08:34:25

1443018

42

44.95

ISE

08:34:25

1443016

138

44.95

ISE

08:34:25

1443014

355

44.95

ISE

08:34:25

1443012

279

44.94

ISE

08:34:40

1443438

177

44.94

ISE

08:34:40

1443440

101

44.94

ISE

08:35:36

1445403

112

44.94

ISE

08:35:36

1445401

414

44.98

ISE

08:36:59

1448061

435

44.98

ISE

08:36:59

1448059

170

44.98

ISE

08:36:59

1448057

287

44.98

ISE

08:36:59

1448054

469

44.94

ISE

08:38:09

1450383

285

44.89

ISE

08:39:26

1452932

150

44.89

ISE

08:39:26

1452930

1

44.78

ISE

08:42:41

1459474

425

44.78

ISE

08:42:41

1459472

49

44.70

ISE

08:45:17

1464880

458

44.70

ISE

08:45:17

1464882

509

44.73

ISE

08:46:49

1467920

482

44.72

ISE

08:47:38

1469344

316

44.69

ISE

08:48:05

1470122

186

44.69

ISE

08:48:05

1470120

415

44.63

ISE

08:48:38

1471225

315

44.60

ISE

08:49:38

1473084

150

44.71

ISE

08:51:04

1476137

158

44.69

ISE

08:51:22

1476949

374

44.69

ISE

08:51:22

1476947

472

44.70

ISE

08:51:22

1476938

290

44.67

ISE

08:51:33

1477391

477

44.67

ISE

08:51:33

1477385

91

44.67

ISE

08:51:33

1477387

281

44.68

ISE

08:52:17

1478971

435

44.68

ISE

08:52:20

1479090

152

44.68

ISE

08:52:20

1479088

51

44.67

ISE

08:53:22

1481232

332

44.67

ISE

08:53:42

1481864

81

44.67

ISE

08:53:42

1481862

41

44.76

ISE

08:58:09

1491521

145

44.76

ISE

08:58:09

1491519

239

44.76

ISE

08:58:09

1491517

508

44.76

ISE

08:58:09

1491511

466

44.71

ISE

08:59:33

1494856

474

44.67

ISE

09:00:30

1496513

233

44.71

ISE

09:03:11

1501103

274

44.71

ISE

09:03:11

1501101

136

44.71

ISE

09:04:04

1502364

123

44.71

ISE

09:04:04

1502362

150

44.71

ISE

09:04:04

1502360

13

44.70

ISE

09:04:18

1502792

384

44.70

ISE

09:04:18

1502790

58

44.70

ISE

09:04:18

1502796

18

44.70

ISE

09:04:18

1502794

246

44.70

ISE

09:04:18

1502766

57

44.70

ISE

09:04:18

1502764

117

44.70

ISE

09:04:18

1502762

10

44.70

ISE

09:04:18

1502760

413

44.76

ISE

09:06:31

1506405

45

44.76

ISE

09:06:31

1506403

330

44.78

ISE

09:07:04

1507447

171

44.78

ISE

09:07:04

1507445

454

44.76

ISE

09:07:15

1507794

504

44.74

ISE

09:07:30

1508234

468

44.72

ISE

09:09:47

1514681

487

44.70

ISE

09:10:50

1516363

448

44.63

ISE

09:13:25

1520406

244

44.64

ISE

09:15:29

1523874

30

44.64

ISE

09:15:29

1523867

7

44.64

ISE

09:15:29

1523835

12

44.64

ISE

09:15:29

1523833

130

44.64

ISE

09:15:29

1523829

144

44.64

ISE

09:15:29

1523831

154

44.64

ISE

09:15:29

1523827

150

44.64

ISE

09:15:46

1524467

214

44.64

ISE

09:15:46

1524465

124

44.64

ISE

09:15:46

1524463

467

44.60

ISE

09:17:22

1526807

440

44.61

ISE

09:19:17

1530073

163

44.60

ISE

09:19:43

1530784

124

44.60

ISE

09:19:43

1530782

150

44.60

ISE

09:19:43

1530786

13

44.60

ISE

09:19:43

1530788

449

44.60

ISE

09:19:43

1530773

422

44.60

ISE

09:19:43

1530771

5

44.60

ISE

09:20:36

1532313

445

44.63

ISE

09:21:54

1534367

1

44.61

ISE

09:22:03

1534650

458

44.61

ISE

09:22:03

1534648

653

44.61

ISE

09:22:03

1534644

62

44.60

ISE

09:22:32

1535580

365

44.60

ISE

09:22:32

1535578

409

44.62

ISE

09:23:58

1537845

222

44.60

ISE

09:24:26

1538634

207

44.60

ISE

09:24:26

1538636

126

44.62

ISE

09:27:22

1542966

298

44.62

ISE

09:27:22

1542964

600

44.62

ISE

09:29:56

1546730

602

44.60

ISE

09:30:12

1547176

138

44.63

ISE

09:33:00

1551787

60

44.63

ISE

09:33:00

1551785

130

44.63

ISE

09:33:00

1551783

124

44.63

ISE

09:33:00

1551781

123

44.63

ISE

09:33:00

1551779

87

44.62

ISE

09:33:00

1551777

476

44.62

ISE

09:33:00

1551775

124

44.62

ISE

09:33:57

1552969

181

44.62

ISE

09:33:57

1552973

130

44.62

ISE

09:33:57

1552971

501

44.62

ISE

09:33:57

1552966

104

44.61

ISE

09:34:56

1554261

405

44.61

ISE

09:34:56

1554259

73

44.65

ISE

09:37:12

1557808

124

44.65

ISE

09:37:12

1557806

130

44.65

ISE

09:37:12

1557804

150

44.65

ISE

09:37:12

1557802

26

44.65

ISE

09:37:12

1557795

407

44.65

ISE

09:37:12

1557793

417

44.65

ISE

09:37:12

1557790

82

44.65

ISE

09:37:12

1557788

504

44.62

ISE

09:37:30

1558360

494

44.58

ISE

09:38:49

1560634

61

44.69

ISE

09:42:39

1568125

569

44.69

ISE

09:42:39

1568123

422

44.69

ISE

09:42:58

1568728

28

44.69

ISE

09:43:28

1569740

124

44.69

ISE

09:43:28

1569738

116

44.69

ISE

09:43:28

1569735

150

44.69

ISE

09:43:28

1569733

460

44.69

ISE

09:43:28

1569715

482

44.67

ISE

09:43:29

1569847

453

44.71

ISE

09:46:00

1574780

438

44.72

ISE

09:47:08

1576968

502

44.71

ISE

09:47:23

1577454

443

44.70

ISE

09:49:08

1580850

64

44.70

ISE

09:49:14

1581055

302

44.73

ISE

09:52:56

1586598

124

44.73

ISE

09:52:56

1586596

150

44.73

ISE

09:52:56

1586594

400

44.76

ISE

09:54:44

1589110

105

44.76

ISE

09:54:44

1589108

254

44.74

ISE

09:54:52

1589412

189

44.74

ISE

09:54:52

1589410

582

44.74

ISE

09:54:52

1589407

470

44.76

ISE

09:56:49

1592027

460

44.78

ISE

10:00:02

1597212

272

44.78

ISE

10:00:02

1597198

150

44.78

ISE

10:00:02

1597196

9

44.78

ISE

10:00:02

1597141

535

44.78

ISE

10:00:02

1597143

245

44.78

ISE

10:00:02

1597136

462

44.78

ISE

10:00:46

1597995

140

44.77

ISE

10:01:00

1598248

218

44.77

ISE

10:01:00

1598246

150

44.77

ISE

10:01:00

1598244

18

44.79

ISE

10:03:35

1600769

457

44.79

ISE

10:03:35

1600771

130

44.79

ISE

10:03:35

1600752

150

44.79

ISE

10:03:35

1600750

193

44.79

ISE

10:03:35

1600756

339

44.79

ISE

10:03:35

1600710

92

44.79

ISE

10:03:35

1600708

72

44.77

ISE

10:04:37

1603021

427

44.77

ISE

10:04:37

1603019

65

44.80

ISE

10:06:21

1604958

20

44.80

ISE

10:06:21

1604956

12

44.80

ISE

10:06:21

1604954

404

44.80

ISE

10:06:21

1604952

166

44.79

ISE

10:07:16

1605995

210

44.79

ISE

10:07:16

1605993

57

44.79

ISE

10:07:16

1605991

411

44.77

ISE

10:08:03

1606772

477

44.75

ISE

10:08:44

1607582

450

44.71

ISE

10:09:48

1608987

453

44.73

ISE

10:10:40

1610283

417

44.70

ISE

10:12:12

1612021

14

44.70

ISE

10:12:12

1612019

466

44.68

ISE

10:14:22

1614500

18

44.68

ISE

10:14:22

1614498

473

44.66

ISE

10:15:33

1615929

55

44.67

ISE

10:17:48

1618685

261

44.67

ISE

10:17:48

1618683

188

44.67

ISE

10:17:48

1618681

447

44.66

ISE

10:18:11

1619112

411

44.67

ISE

10:19:48

1621047

466

44.65

ISE

10:20:24

1621857

165

44.66

ISE

10:22:23

1624369

124

44.66

ISE

10:22:23

1624367

150

44.66

ISE

10:22:23

1624365

374

44.68

ISE

10:22:23

1624335

107

44.68

ISE

10:22:23

1624333

14

44.62

ISE

10:24:48

1627421

69

44.62

ISE

10:24:48

1627419

209

44.62

ISE

10:24:55

1627599

150

44.62

ISE

10:24:55

1627597

150

44.63

ISE

10:26:35

1629441

495

44.69

ISE

10:27:10

1630118

323

44.69

ISE

10:27:22

1630432

23

44.69

ISE

10:27:22

1630434

103

44.69

ISE

10:27:22

1630436

130

44.69

ISE

10:27:22

1630438

338

44.69

ISE

10:27:22

1630440

1

44.70

ISE

10:28:44

1632097

504

44.70

ISE

10:28:44

1632095

215

44.71

ISE

10:30:48

1635104

179

44.71

ISE

10:30:48

1635102

188

44.71

ISE

10:30:48

1635100

139

44.71

ISE

10:30:48

1635098

165

44.69

ISE

10:31:17

1635616

369

44.69

ISE

10:31:19

1635707

150

44.69

ISE

10:31:19

1635705

180

44.69

ISE

10:31:19

1635693

176

44.69

ISE

10:31:19

1635691

108

44.69

ISE

10:31:19

1635689

508

44.70

ISE

10:32:15

1636846

412

44.70

ISE

10:32:38

1637123

102

44.66

ISE

10:33:26

1638001

360

44.66

ISE

10:33:27

1638010

407

44.60

ISE

10:34:51

1639606

502

44.59

ISE

10:34:59

1639698

409

44.58

ISE

10:35:04

1639863

54

44.57

ISE

10:35:07

1639903

11

44.58

ISE

10:35:33

1640386

1,614

44.58

ISE

10:35:33

1640384

390

44.57

ISE

10:35:48

1640671

150

44.57

ISE

10:35:48

1640669

215

44.57

ISE

10:35:48

1640673

297

44.57

ISE

10:36:22

1642002

150

44.57

ISE

10:36:22

1642000

502

44.56

ISE

10:36:41

1642812

441

44.54

ISE

10:37:10

1643558

351

44.55

ISE

10:40:15

1647071

75

44.55

ISE

10:40:15

1647069

163

44.56

ISE

10:42:45

1649526

124

44.56

ISE

10:42:45

1649530

123

44.56

ISE

10:42:45

1649528

396

44.56

ISE

10:42:45

1649509

38

44.56

ISE

10:42:45

1649512

201

44.54

ISE

10:44:11

1651806

82

44.54

ISE

10:44:14

1651861

150

44.54

ISE

10:44:14

1651858

61

44.54

ISE

10:46:07

1654498

338

44.54

ISE

10:46:07

1654496

12

44.54

ISE

10:46:07

1654494

115

44.51

ISE

10:46:21

1654859

265

44.51

ISE

10:46:21

1654857

115

44.51

ISE

10:46:21

1654855

161

44.53

ISE

10:48:07

1657188

150

44.53

ISE

10:48:07

1657186

119

44.53

ISE

10:48:07

1657184

15

44.52

ISE

10:48:07

1657182

71

44.52

ISE

10:48:07

1657180

400

44.52

ISE

10:48:07

1657178

22

44.49

ISE

10:48:29

1657784

129

44.51

ISE

10:48:29

1657763

102

44.51

ISE

10:48:29

1657761

409

44.51

ISE

10:48:29

1657759

191

44.51

ISE

10:48:29

1657757

577

44.52

ISE

10:48:29

1657739

476

44.49

ISE

10:48:57

1658230

491

44.48

ISE

10:49:26

1658952

2

44.50

ISE

10:50:36

1660509

114

44.50

ISE

10:50:36

1660513

150

44.50

ISE

10:50:36

1660511

147

44.49

ISE

10:51:45

1661824

129

44.49

ISE

10:51:45

1661822

213

44.49

ISE

10:51:45

1661820

31

44.50

ISE

10:52:46

1663000

25

44.50

ISE

10:52:46

1662997

43

44.50

ISE

10:52:46

1662995

122

44.52

ISE

10:53:42

1664032

150

44.52

ISE

10:53:43

1664050

122

44.52

ISE

10:53:43

1664048

434

44.51

ISE

10:53:43

1664046

430

44.51

ISE

10:53:43

1664044

94

44.52

ISE

10:53:43

1664039

520

44.51

ISE

10:53:57

1664276

8

44.51

ISE

10:55:07

1665657

461

44.51

ISE

10:55:08

1665686

318

44.54

ISE

10:56:54

1668082

144

44.54

ISE

10:56:54

1668080

145

44.54

ISE

10:56:54

1668078

6

44.52

ISE

10:57:14

1668553

15

44.52

ISE

10:57:14

1668551

561

44.52

ISE

10:57:14

1668547

427

44.51

ISE

10:57:23

1668759

168

44.49

ISE

10:58:07

1669979

290

44.49

ISE

10:58:07

1669981

39

44.49

ISE

10:58:07

1669977

492

44.51

ISE

11:00:57

1672761

146

44.51

ISE

11:01:35

1673346

184

44.51

ISE

11:01:35

1673344

419

44.56

ISE

11:03:11

1674855

60

44.56

ISE

11:03:11

1674853

59

44.56

ISE

11:03:11

1674851

386

44.56

ISE

11:03:11

1674849

463

44.60

ISE

11:05:59

1676791

8

44.60

ISE

11:05:59

1676785

522

44.58

ISE

11:06:56

1677413

12

44.58

ISE

11:07:28

1677909

470

44.58

ISE

11:07:50

1678172

148

44.58

ISE

11:09:38

1679470

150

44.58

ISE

11:09:38

1679468

122

44.58

ISE

11:09:38

1679466

346

44.58

ISE

11:09:38

1679450

19

44.58

ISE

11:09:38

1679448

49

44.58

ISE

11:09:38

1679446

454

44.56

ISE

11:14:44

1683740

87

44.56

ISE

11:14:44

1683738

314

44.56

ISE

11:14:44

1683736

39

44.56

ISE

11:14:44

1683734

414

44.56

ISE

11:15:07

1684125

150

44.57

ISE

11:18:04

1686581

122

44.57

ISE

11:18:04

1686579

361

44.57

ISE

11:18:04

1686574

112

44.57

ISE

11:18:04

1686572

503

44.58

ISE

11:20:00

1688103

183

44.58

ISE

11:20:16

1688376

100

44.58

ISE

11:20:16

1688374

60

44.58

ISE

11:20:16

1688372

460

44.56

ISE

11:20:59

1688901

150

44.54

ISE

11:23:31

1691013

350

44.54

ISE

11:23:32

1691043

282

44.52

ISE

11:27:20

1693184

191

44.52

ISE

11:27:20

1693182

4

44.52

ISE

11:27:20

1693176

153

44.52

ISE

11:27:20

1693174

252

44.52

ISE

11:27:20

1693172

456

44.53

ISE

11:29:02

1694111

23

44.51

ISE

11:29:06

1694235

106

44.51

ISE

11:29:09

1694306

477

44.53

ISE

11:31:15

1696064

282

44.52

ISE

11:31:34

1696313

150

44.52

ISE

11:31:34

1696311

98

44.52

ISE

11:31:34

1696309

422

44.51

ISE

11:31:51

1696525

416

44.50

ISE

11:33:27

1697404

78

44.50

ISE

11:33:27

1697402

378

44.49

ISE

11:35:03

1698388

127

44.49

ISE

11:35:03

1698386

37

44.48

ISE

11:36:00

1699047

150

44.48

ISE

11:36:00

1699033

304

44.48

ISE

11:36:01

1699049

431

44.46

ISE

11:38:15

1700479

7

44.46

ISE

11:38:15

1700460

7

44.46

ISE

11:38:15

1700458

127

44.46

ISE

11:39:26

1701206

60

44.47

ISE

11:41:36

1702701

150

44.47

ISE

11:41:36

1702699

138

44.47

ISE

11:41:36

1702697

96

44.47

ISE

11:41:36

1702695

98

44.48

ISE

11:42:26

1703202

526

44.51

ISE

11:44:52

1705083

126

44.50

ISE

11:44:55

1705155

114

44.50

ISE

11:44:55

1705157

481

44.49

ISE

11:45:13

1705453

138

44.49

ISE

11:45:13

1705450

521

44.51

ISE

11:47:03

1706403

495

44.50

ISE

11:47:37

1706725

408

44.49

ISE

11:48:09

1707061

495

44.48

ISE

11:49:11

1707761

77

44.48

ISE

11:50:56

1708878

169

44.48

ISE

11:50:56

1708876

218

44.48

ISE

11:50:56

1708874

499

44.48

ISE

11:50:56

1708872

426

44.47

ISE

11:51:12

1709047

436

44.46

ISE

11:51:26

1709349

340

44.46

ISE

11:52:08

1709842

491

44.47

ISE

11:52:44

1710102

78

44.52

ISE

11:56:22

1712143

4

44.54

ISE

11:58:32

1713447

456

44.54

ISE

11:58:32

1713445

738

44.54

ISE

11:58:32

1713443

272

44.53

ISE

11:58:41

1713563

150

44.53

ISE

11:58:41

1713561

121

44.53

ISE

11:58:41

1713559

60

44.53

ISE

11:58:41

1713557

511

44.53

ISE

11:58:41

1713555

90

44.54

ISE

12:01:15

1715424

378

44.54

ISE

12:01:15

1715422

498

44.55

ISE

12:02:17

1716056

30

44.55

ISE

12:02:17

1716059

192

44.54

ISE

12:02:31

1716289

116

44.54

ISE

12:02:34

1716342

150

44.54

ISE

12:02:34

1716340

298

44.54

ISE

12:03:12

1716883

207

44.54

ISE

12:03:12

1716881

432

44.53

ISE

12:05:31

1718301

529

44.52

ISE

12:06:23

1718718

129

44.52

ISE

12:07:15

1719175

329

44.52

ISE

12:07:19

1719201

408

44.51

ISE

12:07:28

1719280

477

44.51

ISE

12:08:27

1719752

443

44.51

ISE

12:10:00

1720673

357

44.50

ISE

12:10:06

1720834

150

44.50

ISE

12:10:06

1720832

231

44.49

ISE

12:10:10

1720969

82

44.49

ISE

12:10:17

1721098

150

44.49

ISE

12:10:17

1721096

4

44.47

ISE

12:13:13

1723312

286

44.47

ISE

12:13:19

1723370

150

44.47

ISE

12:13:19

1723368

54

44.49

ISE

12:14:00

1723690

6

44.49

ISE

12:14:00

1723688

851

44.49

ISE

12:14:16

1723848

29

44.49

ISE

12:14:16

1723846

29

44.49

ISE

12:14:16

1723844

361

44.49

ISE

12:14:16

1723838

600

44.49

ISE

12:14:16

1723836

138

44.49

ISE

12:14:16

1723840

150

44.49

ISE

12:14:16

1723842

107

44.55

ISE

12:19:08

1727037

150

44.56

ISE

12:19:16

1727325

232

44.55

ISE

12:19:17

1727355

422

44.56

ISE

12:19:17

1727353

465

44.55

ISE

12:20:10

1728005

217

44.55

ISE

12:20:10

1728003

521

44.55

ISE

12:20:10

1728001

112

44.55

ISE

12:20:10

1727999

112

44.53

ISE

12:20:57

1728738

241

44.53

ISE

12:20:57

1728736

115

44.53

ISE

12:20:57

1728734

491

44.53

ISE

12:20:57

1728723

430

44.51

ISE

12:21:52

1729516

442

44.51

ISE

12:22:51

1730050

286

44.50

ISE

12:24:38

1731214

150

44.50

ISE

12:24:38

1731212

299

44.49

ISE

12:24:49

1731296

191

44.49

ISE

12:24:49

1731294

487

44.50

ISE

12:26:48

1732407

94

44.51

ISE

12:28:44

1733604

370

44.51

ISE

12:28:44

1733606

67

44.50

ISE

12:29:44

1734328

92

44.50

ISE

12:30:01

1734485

115

44.50

ISE

12:30:16

1734720

150

44.51

ISE

12:31:45

1736143

395

44.51

ISE

12:31:46

1736158

107

44.51

ISE

12:31:46

1736156

68

44.51

ISE

12:31:46

1736154

144

44.51

ISE

12:31:46

1736152

144

44.51

ISE

12:31:46

1736147

144

44.49

ISE

12:32:35

1736681

317

44.49

ISE

12:32:37

1736711

150

44.50

ISE

12:36:22

1739209

182

44.50

ISE

12:36:22

1739203

150

44.50

ISE

12:36:22

1739197

5

44.50

ISE

12:36:22

1739195

33

44.50

ISE

12:36:22

1739199

116

44.50

ISE

12:36:22

1739201

212

44.51

ISE

12:36:50

1739515

152

44.53

ISE

12:38:31

1740516

201

44.53

ISE

12:38:31

1740514

150

44.53

ISE

12:38:31

1740512

555

44.53

ISE

12:38:31

1740504

322

44.53

ISE

12:40:20

1741699

150

44.53

ISE

12:40:20

1741697

471

44.53

ISE

12:41:06

1742251

62

44.55

ISE

12:44:11

1744077

83

44.55

ISE

12:44:36

1744409

171

44.55

ISE

12:44:36

1744411

198

44.55

ISE

12:45:27

1745051

114

44.55

ISE

12:45:27

1745049

40

44.55

ISE

12:45:27

1745047

600

44.55

ISE

12:45:27

1745045

14

44.55

ISE

12:45:27

1745039

304

44.53

ISE

12:46:01

1745609

213

44.53

ISE

12:46:01

1745607

68

44.53

ISE

12:46:01

1745605

363

44.54

ISE

12:48:02

1747021

138

44.54

ISE

12:48:02

1747019

150

44.52

ISE

12:48:12

1747279

16

44.52

ISE

12:48:12

1747281

16

44.52

ISE

12:48:12

1747283

335

44.52

ISE

12:48:12

1747285

184

44.51

ISE

12:49:03

1747979

467

44.51

ISE

12:49:03

1747956

462

44.51

ISE

12:50:48

1749145

154

44.50

ISE

12:51:06

1749356

300

44.50

ISE

12:51:06

1749354

139

44.51

ISE

12:52:06

1749989

58

44.51

ISE

12:52:06

1749987

95

44.51

ISE

12:52:21

1750182

196

44.51

ISE

12:52:21

1750169

150

44.51

ISE

12:52:21

1750171

113

44.51

ISE

12:52:21

1750160

18

44.51

ISE

12:52:21

1750154

150

44.51

ISE

12:52:21

1750152

15

44.51

ISE

12:52:21

1750150

418

44.51

ISE

12:53:40

1751162

340

44.50

ISE

12:54:03

1751443

17

44.50

ISE

12:54:03

1751441

150

44.50

ISE

12:54:03

1751439

38

44.49

ISE

12:58:20

1754385

150

44.49

ISE

12:58:20

1754383

254

44.49

ISE

12:58:20

1754381

120

44.49

ISE

12:58:51

1754743

150

44.49

ISE

12:58:51

1754745

124

44.49

ISE

12:58:51

1754747

106

44.49

ISE

12:58:51

1754749

485

44.49

ISE

12:58:51

1754732

74

44.52

ISE

13:01:08

1756801

150

44.52

ISE

13:01:12

1756899

290

44.52

ISE

13:01:12

1756890

78

44.52

ISE

13:01:12

1756888

420

44.51

ISE

13:01:16

1757037

505

44.50

ISE

13:02:50

1758150

255

44.54

ISE

13:05:23

1760086

161

44.54

ISE

13:05:23

1760084

78

44.54

ISE

13:05:23

1760082

150

44.56

ISE

13:08:20

1762136

93

44.56

ISE

13:08:20

1762130

178

44.56

ISE

13:08:20

1762132

347

44.57

ISE

13:09:45

1763302

60

44.57

ISE

13:09:45

1763300

150

44.57

ISE

13:09:45

1763298

299

44.57

ISE

13:09:45

1763293

150

44.57

ISE

13:09:45

1763291

199

44.57

ISE

13:09:45

1763289

124

44.57

ISE

13:09:45

1763286

443

44.57

ISE

13:09:45

1763273

150

44.67

ISE

13:11:22

1764841

150

44.67

ISE

13:11:24

1764874

150

44.67

ISE

13:11:24

1764868

350

44.67

ISE

13:11:24

1764866

68

44.67

ISE

13:11:24

1764864

150

44.67

ISE

13:11:36

1765020

40

44.67

ISE

13:11:36

1765018

88

44.67

ISE

13:11:36

1765016

150

44.66

ISE

13:11:42

1765131

32

44.66

ISE

13:11:42

1765129

75

44.66

ISE

13:11:42

1765122

201

44.66

ISE

13:11:42

1765120

194

44.66

ISE

13:11:42

1765118

26

44.66

ISE

13:11:42

1765116

37

44.66

ISE

13:11:42

1765114

385

44.66

ISE

13:11:42

1765112

570

44.65

ISE

13:11:49

1765224

329

44.69

ISE

13:13:10

1766471

110

44.69

ISE

13:13:10

1766469

476

44.69

ISE

13:13:44

1767043

397

44.68

ISE

13:14:08

1767359

75

44.68

ISE

13:14:08

1767357

348

44.68

ISE

13:16:00

1768987

150

44.68

ISE

13:16:00

1768985

294

44.68

ISE

13:16:00

1768978

150

44.68

ISE

13:16:00

1768976

1

44.68

ISE

13:16:00

1768974

440

44.67

ISE

13:16:37

1769558

498

44.68

ISE

13:18:26

1771152

44

44.66

ISE

13:18:45

1771303

387

44.66

ISE

13:20:21

1772653

254

44.69

ISE

13:22:46

1774931

211

44.69

ISE

13:22:46

1774929

294

44.69

ISE

13:22:46

1774926

158

44.69

ISE

13:22:46

1774924

856

44.70

ISE

13:24:20

1776204

419

44.71

ISE

13:24:20

1776202

494

44.72

ISE

13:24:20

1776200

35

44.70

ISE

13:25:49

1777366

229

44.70

ISE

13:25:49

1777362

259

44.70

ISE

13:25:49

1777360

450

44.68

ISE

13:27:02

1778484

30

44.68

ISE

13:27:02

1778467

450

44.68

ISE

13:27:02

1778465

65

44.68

ISE

13:27:02

1778469

279

44.66

ISE

13:27:33

1779027

193

44.66

ISE

13:27:33

1779025

278

44.63

ISE

13:30:32

1782404

121

44.63

ISE

13:30:32

1782402

48

44.63

ISE

13:30:32

1782400

76

44.62

ISE

13:30:38

1782684

217

44.62

ISE

13:30:38

1782682

339

44.62

ISE

13:30:38

1782671

298

44.62

ISE

13:30:38

1782669

428

44.60

ISE

13:32:00

1784500

36

44.61

ISE

13:34:21

1786606

72

44.61

ISE

13:34:21

1786604

134

44.61

ISE

13:34:21

1786602

143

44.61

ISE

13:34:21

1786600

222

44.61

ISE

13:34:21

1786598

41

44.61

ISE

13:34:21

1786596

2

44.61

ISE

13:34:21

1786594

150

44.60

ISE

13:34:21

1786592

76

44.62

ISE

13:35:14

1787561

765

44.64

ISE

13:36:32

1788828

65

44.64

ISE

13:36:32

1788817

48

44.64

ISE

13:36:32

1788809

28

44.64

ISE

13:36:34

1788853

134

44.64

ISE

13:36:34

1788851

143

44.64

ISE

13:36:34

1788849

150

44.64

ISE

13:36:34

1788847

12

44.64

ISE

13:37:00

1789165

400

44.64

ISE

13:37:00

1789162

18

44.64

ISE

13:37:00

1789160

29

44.64

ISE

13:38:00

1790645

95

44.64

ISE

13:38:00

1790643

291

44.64

ISE

13:40:42

1793309

137

44.64

ISE

13:40:42

1793307

398

44.64

ISE

13:40:42

1793299

138

44.64

ISE

13:40:42

1793297

495

44.64

ISE

13:40:42

1793301

35

44.64

ISE

13:40:42

1793295

528

44.64

ISE

13:40:42

1793293

309

44.64

ISE

13:40:42

1793291

108

44.64

ISE

13:40:42

1793289

316

44.66

ISE

13:42:41

1794946

151

44.66

ISE

13:42:41

1794944

472

44.66

ISE

13:42:41

1794941

411

44.65

ISE

13:43:01

1795105

440

44.65

ISE

13:43:01

1795103

24

44.62

ISE

13:43:25

1795540

533

44.62

ISE

13:43:44

1795847

35

44.62

ISE

13:43:44

1795849

179

44.60

ISE

13:44:23

1796327

372

44.60

ISE

13:44:23

1796329

191

44.58

ISE

13:46:08

1797834

170

44.58

ISE

13:46:24

1798158

430

44.58

ISE

13:46:24

1798156

150

44.58

ISE

13:46:24

1798154

266

44.58

ISE

13:46:58

1798639

45

44.58

ISE

13:46:58

1798637

216

44.58

ISE

13:46:58

1798635

304

44.56

ISE

13:48:52

1800333

150

44.56

ISE

13:48:52

1800331

49

44.56

ISE

13:50:08

1801912

467

44.56

ISE

13:50:44

1802651

75

44.57

ISE

13:51:05

1803112

6

44.59

ISE

13:52:06

1804262

450

44.59

ISE

13:52:09

1804305

121

44.59

ISE

13:52:56

1805097

61

44.59

ISE

13:52:56

1805095

200

44.59

ISE

13:52:56

1805093

134

44.59

ISE

13:52:56

1805091

74

44.59

ISE

13:52:56

1805089

7

44.59

ISE

13:52:56

1805087

152

44.58

ISE

13:53:48

1806005

320

44.58

ISE

13:53:48

1806003

464

44.58

ISE

13:53:48

1806001

21

44.58

ISE

13:53:49

1806040

129

44.58

ISE

13:53:49

1806037

21

44.58

ISE

13:53:49

1806034

150

44.58

ISE

13:53:49

1806032

143

44.58

ISE

13:53:49

1806028

143

44.58

ISE

13:53:49

1806026

134

44.58

ISE

13:53:49

1806024

483

44.56

ISE

13:54:15

1806542

144

44.54

ISE

13:54:28

1806758

144

44.54

ISE

13:55:30

1807706

154

44.54

ISE

13:55:35

1807736

140

44.54

ISE

13:56:12

1808605

327

44.54

ISE

13:56:12

1808592

8

44.54

ISE

13:56:12

1808590

503

44.53

ISE

13:57:03

1809639

101

44.53

ISE

13:58:19

1811056

122

44.52

ISE

13:58:19

1811048

143

44.52

ISE

13:58:19

1811046

123

44.52

ISE

13:58:19

1811044

150

44.52

ISE

13:58:19

1811050

69

44.52

ISE

13:58:19

1811052

99

44.53

ISE

13:58:19

1811054

412

44.52

ISE

13:58:19

1811029

555

44.50

ISE

13:58:30

1811268

474

44.48

ISE

13:58:53

1811674

59

44.49

ISE

14:00:32

1813765

259

44.49

ISE

14:00:32

1813763

137

44.49

ISE

14:00:32

1813761

308

44.48

ISE

14:00:46

1814050

28

44.48

ISE

14:00:46

1814048

150

44.48

ISE

14:00:46

1814046

277

44.47

ISE

14:01:34

1815187

150

44.47

ISE

14:01:34

1815185

309

44.47

ISE

14:01:34

1815176

9

44.47

ISE

14:01:34

1815174

13

44.47

ISE

14:01:34

1815172

150

44.47

ISE

14:01:34

1815163

479

44.46

ISE

14:03:39

1817345

75

44.50

ISE

14:06:03

1819871

208

44.50

ISE

14:06:03

1819869

102

44.54

ISE

14:08:10

1821985

106

44.54

ISE

14:08:10

1821975

51

44.54

ISE

14:08:10

1821969

150

44.54

ISE

14:08:10

1821971

134

44.54

ISE

14:08:10

1821973

711

44.54

ISE

14:08:10

1821967

24

44.54

ISE

14:08:10

1821977

18

44.54

ISE

14:08:10

1821979

371

44.54

ISE

14:08:10

1821981

25

44.54

ISE

14:08:10

1821983

150

44.55

ISE

14:09:15

1822999

96

44.55

ISE

14:09:29

1823277

67

44.55

ISE

14:09:29

1823275

168

44.55

ISE

14:09:29

1823267

74

44.55

ISE

14:09:46

1823478

60

44.55

ISE

14:09:46

1823480

149

44.55

ISE

14:09:46

1823469

60

44.55

ISE

14:09:47

1823500

56

44.55

ISE

14:09:56

1823655

114

44.55

ISE

14:09:56

1823653

200

44.55

ISE

14:09:56

1823651

67

44.55

ISE

14:09:56

1823649

60

44.55

ISE

14:09:56

1823647

6

44.55

ISE

14:09:56

1823645

528

44.54

ISE

14:10:14

1823999

455

44.56

ISE

14:11:46

1825830

73

44.56

ISE

14:12:13

1826186

130

44.56

ISE

14:12:13

1826184

150

44.57

ISE

14:13:12

1827132

150

44.57

ISE

14:13:15

1827177

360

44.56

ISE

14:13:31

1827387

155

44.56

ISE

14:13:31

1827385

28

44.56

ISE

14:13:31

1827383

177

44.56

ISE

14:13:31

1827381

143

44.56

ISE

14:13:31

1827379

300

44.55

ISE

14:13:39

1827462

338

44.55

ISE

14:13:39

1827460

64

44.54

ISE

14:13:52

1827669

34

44.55

ISE

14:16:03

1829861

125

44.55

ISE

14:16:03

1829859

179

44.55

ISE

14:16:03

1829857

150

44.54

ISE

14:16:03

1829855

360

44.54

ISE

14:16:03

1829853

462

44.54

ISE

14:16:03

1829851

200

44.54

ISE

14:17:06

1830817

150

44.54

ISE

14:17:06

1830821

271

44.54

ISE

14:17:06

1830819

140

44.54

ISE

14:17:06

1830823

22

44.54

ISE

14:17:06

1830825

104

44.54

ISE

14:17:06

1830827

200

44.54

ISE

14:17:06

1830815

28

44.54

ISE

14:17:06

1830813

49

44.54

ISE

14:17:06

1830811

9

44.54

ISE

14:17:06

1830809

1

44.54

ISE

14:17:06

1830807

479

44.53

ISE

14:17:34

1831224

302

44.48

ISE

14:19:00

1832723

114

44.48

ISE

14:20:20

1834265

305

44.48

ISE

14:20:20

1834263

147

44.48

ISE

14:20:20

1834257

218

44.48

ISE

14:20:20

1834255

48

44.48

ISE

14:20:20

1834253

102

44.48

ISE

14:20:20

1834251

29

44.48

ISE

14:20:20

1834249

634

44.50

ISE

14:22:53

1837175

90

44.50

ISE

14:22:53

1837173

13

44.50

ISE

14:22:53

1837168

150

44.50

ISE

14:22:53

1837166

20

44.50

ISE

14:22:53

1837156

245

44.50

ISE

14:22:53

1837154

20

44.50

ISE

14:22:53

1837152

150

44.50

ISE

14:22:53

1837146

17

44.50

ISE

14:22:53

1837148

93

44.50

ISE

14:22:53

1837150

65

44.51

ISE

14:23:52

1838152

54

44.51

ISE

14:23:52

1838148

77

44.51

ISE

14:23:52

1838146

65

44.51

ISE

14:23:52

1838144

150

44.51

ISE

14:23:52

1838142

150

44.51

ISE

14:23:52

1838140

130

44.50

ISE

14:24:36

1838828

331

44.50

ISE

14:24:36

1838826

72

44.50

ISE

14:24:36

1838824

150

44.50

ISE

14:24:36

1838822

219

44.50

ISE

14:24:36

1838820

20

44.49

ISE

14:25:15

1839589

41

44.49

ISE

14:25:15

1839587

109

44.49

ISE

14:25:15

1839585

386

44.49

ISE

14:25:15

1839583

157

44.49

ISE

14:25:18

1839745

203

44.49

ISE

14:25:18

1839738

28

44.49

ISE

14:25:19

1839754

417

44.49

ISE

14:25:51

1840267

1

44.49

ISE

14:25:51

1840265

181

44.48

ISE

14:27:00

1841586

150

44.49

ISE

14:27:43

1842401

97

44.52

ISE

14:29:28

1844675

208

44.52

ISE

14:29:29

1844690

5

44.52

ISE

14:29:30

1844730

148

44.52

ISE

14:29:30

1844714

23

44.52

ISE

14:29:40

1844892

288

44.52

ISE

14:29:40

1844890

150

44.52

ISE

14:29:40

1844888

61

44.52

ISE

14:29:48

1845112

490

44.52

ISE

14:29:48

1845110

150

44.52

ISE

14:29:48

1845114

66

44.52

ISE

14:29:48

1845116

663

44.52

ISE

14:30:22

1849460

141

44.52

ISE

14:30:35

1850752

260

44.52

ISE

14:30:35

1850750

150

44.52

ISE

14:30:35

1850748

125

44.52

ISE

14:30:35

1850746

216

44.52

ISE

14:30:35

1850734

15

44.52

ISE

14:30:35

1850732

451

44.52

ISE

14:30:35

1850730

129

44.52

ISE

14:30:52

1851682

135

44.52

ISE

14:30:52

1851680

200

44.52

ISE

14:30:52

1851678

200

44.52

ISE

14:30:52

1851676

263

44.51

ISE

14:30:52

1851674

179

44.51

ISE

14:30:52

1851672

125

44.51

ISE

14:30:52

1851670

150

44.51

ISE

14:30:52

1851668

289

44.51

ISE

14:30:52

1851666

189

44.51

ISE

14:30:52

1851664

13

44.51

ISE

14:30:52

1851661

150

44.51

ISE

14:30:52

1851659

156

44.50

ISE

14:31:33

1853821

306

44.50

ISE

14:31:33

1853819

24

44.49

ISE

14:31:34

1853885

51

44.49

ISE

14:31:37

1853991

265

44.49

ISE

14:31:39

1854071

65

44.49

ISE

14:31:39

1854067

2

44.49

ISE

14:31:53

1854662

400

44.49

ISE

14:32:05

1855199

16

44.49

ISE

14:32:05

1855197

210

44.49

ISE

14:32:05

1855195

150

44.47

ISE

14:32:38

1856587

251

44.47

ISE

14:32:38

1856585

550

44.48

ISE

14:32:58

1857412

129

44.48

ISE

14:32:58

1857410

99

44.48

ISE

14:32:58

1857408

150

44.48

ISE

14:32:58

1857406

266

44.48

ISE

14:32:58

1857402

67

44.48

ISE

14:32:58

1857404

12

44.48

ISE

14:32:58

1857400

14

44.46

ISE

14:33:01

1857608

179

44.46

ISE

14:33:01

1857579

150

44.46

ISE

14:33:01

1857575

125

44.46

ISE

14:33:01

1857577

235

44.46

ISE

14:33:01

1857563

47

44.46

ISE

14:33:01

1857561

80

44.46

ISE

14:33:01

1857559

150

44.46

ISE

14:33:01

1857557

148

44.46

ISE

14:33:01

1857551

483

44.51

ISE

14:34:05

1860061

442

44.50

ISE

14:34:07

1860190

463

44.49

ISE

14:34:08

1860248

260

44.49

ISE

14:34:08

1860246

150

44.49

ISE

14:34:08

1860244

487

44.47

ISE

14:34:26

1860972

345

44.47

ISE

14:34:26

1860970

150

44.47

ISE

14:34:26

1860968

149

44.47

ISE

14:34:26

1860964

429

44.45

ISE

14:34:33

1861147

50

44.45

ISE

14:34:33

1861151

117

44.45

ISE

14:34:33

1861149

446

44.48

ISE

14:35:27

1862809

150

44.47

ISE

14:35:31

1862909

257

44.47

ISE

14:35:31

1862907

127

44.47

ISE

14:35:31

1862911

47

44.47

ISE

14:35:31

1862904

139

44.47

ISE

14:35:31

1862902

249

44.47

ISE

14:35:31

1862900

17

44.47

ISE

14:35:31

1862898

50

44.47

ISE

14:35:31

1862896

361

44.47

ISE

14:35:31

1862894

28

44.45

ISE

14:35:58

1863842

338

44.45

ISE

14:35:58

1863846

150

44.45

ISE

14:35:58

1863844

271

44.44

ISE

14:36:30

1865032

107

44.44

ISE

14:36:30

1865030

123

44.44

ISE

14:36:33

1865209

8

44.44

ISE

14:36:33

1865207

77

44.44

ISE

14:36:33

1865205

297

44.44

ISE

14:36:36

1865365

481

44.44

ISE

14:36:36

1865363

150

44.45

ISE

14:37:09

1866402

88

44.45

ISE

14:37:11

1866443

87

44.44

ISE

14:37:14

1866592

242

44.44

ISE

14:37:14

1866581

150

44.44

ISE

14:37:14

1866579

10

44.45

ISE

14:37:14

1866569

303

44.45

ISE

14:37:14

1866573

140

44.45

ISE

14:37:14

1866571

259

44.45

ISE

14:37:14

1866567

460

44.43

ISE

14:38:00

1868282

44

44.42

ISE

14:38:21

1869083

150

44.42

ISE

14:38:21

1869081

158

44.43

ISE

14:38:52

1869999

150

44.43

ISE

14:38:52

1869997

150

44.43

ISE

14:38:53

1870060

150

44.43

ISE

14:38:53

1870057

192

44.43

ISE

14:38:53

1870054

263

44.43

ISE

14:38:53

1870052

236

44.43

ISE

14:38:53

1870046

1

44.43

ISE

14:38:53

1870050

59

44.43

ISE

14:38:53

1870048

56

44.49

ISE

14:39:48

1871902

200

44.49

ISE

14:39:48

1871900

292

44.49

ISE

14:39:48

1871896

144

44.49

ISE

14:39:48

1871894

403

44.48

ISE

14:40:08

1872638

6

44.48

ISE

14:40:08

1872636

448

44.48

ISE

14:40:08

1872634

274

44.47

ISE

14:40:27

1873212

150

44.47

ISE

14:40:27

1873210

218

44.47

ISE

14:40:27

1873208

305

44.50

ISE

14:42:07

1876409

150

44.50

ISE

14:42:07

1876407

125

44.50

ISE

14:42:07

1876405

134

44.50

ISE

14:42:07

1876403

284

44.50

ISE

14:42:07

1876401

560

44.50

ISE

14:42:07

1876393

150

44.50

ISE

14:42:07

1876389

495

44.50

ISE

14:42:07

1876391

575

44.48

ISE

14:42:32

1877224

72

44.46

ISE

14:43:01

1878143

172

44.46

ISE

14:43:01

1878141

150

44.46

ISE

14:43:01

1878139

200

44.46

ISE

14:43:01

1878137

225

44.44

ISE

14:43:16

1878788

134

44.44

ISE

14:43:16

1878784

125

44.44

ISE

14:43:16

1878782

150

44.44

ISE

14:43:16

1878764

404

44.44

ISE

14:43:16

1878762

22

44.44

ISE

14:43:16

1878766

1

44.44

ISE

14:43:16

1878768

150

44.43

ISE

14:43:49

1879672

194

44.43

ISE

14:44:02

1880277

150

44.43

ISE

14:44:02

1880275

395

44.41

ISE

14:44:26

1881006

105

44.41

ISE

14:44:26

1881004

458

44.41

ISE

14:44:51

1881808

485

44.41

ISE

14:45:11

1882736

168

44.40

ISE

14:45:20

1883035

150

44.40

ISE

14:45:20

1883033

233

44.40

ISE

14:45:20

1883037

507

44.39

ISE

14:46:34

1885511

93

44.39

ISE

14:46:34

1885509

396

44.39

ISE

14:46:34

1885507

247

44.37

ISE

14:46:50

1886159

204

44.37

ISE

14:46:50

1886157

123

44.37

ISE

14:46:50

1886146

437

44.37

ISE

14:46:50

1886140

10

44.37

ISE

14:46:50

1886113

46

44.37

ISE

14:46:50

1886111

353

44.36

ISE

14:47:06

1886928

140

44.36

ISE

14:47:06

1886926

367

44.38

ISE

14:48:13

1889159

11

44.38

ISE

14:48:13

1889157

39

44.38

ISE

14:48:13

1889155

419

44.38

ISE

14:48:13

1889153

125

44.38

ISE

14:48:29

1889723

134

44.38

ISE

14:48:29

1889725

114

44.38

ISE

14:48:29

1889727

60

44.38

ISE

14:48:29

1889729

6

44.38

ISE

14:48:29

1889731

150

44.38

ISE

14:48:29

1889721

164

44.37

ISE

14:48:29

1889719

332

44.37

ISE

14:48:29

1889717

150

44.37

ISE

14:48:29

1889715

60

44.40

ISE

14:49:40

1892012

114

44.40

ISE

14:49:40

1892009

114

44.40

ISE

14:49:40

1892007

125

44.40

ISE

14:49:40

1892005

134

44.40

ISE

14:49:40

1892003

150

44.40

ISE

14:49:40

1892000

135

44.37

ISE

14:49:41

1892061

484

44.37

ISE

14:49:41

1892059

532

44.39

ISE

14:49:41

1892057

276

44.42

ISE

14:50:50

1894580

150

44.42

ISE

14:50:50

1894582

21

44.42

ISE

14:50:50

1894584

504

44.42

ISE

14:51:11

1895178

134

44.41

ISE

14:51:31

1895943

137

44.41

ISE

14:51:31

1895941

50

44.41

ISE

14:51:31

1895947

125

44.41

ISE

14:51:31

1895945

71

44.41

ISE

14:51:31

1895925

125

44.41

ISE

14:51:31

1895923

134

44.41

ISE

14:51:31

1895921

128

44.41

ISE

14:51:31

1895919

150

44.41

ISE

14:51:31

1895917

643

44.41

ISE

14:51:31

1895912

31

44.40

ISE

14:52:06

1897162

88

44.40

ISE

14:52:06

1897160

243

44.40

ISE

14:52:06

1897158

119

44.40

ISE

14:52:06

1897156

207

44.42

ISE

14:52:51

1898786

413

44.42

ISE

14:52:51

1898783

231

44.41

ISE

14:53:00

1899139

134

44.41

ISE

14:53:00

1899143

60

44.41

ISE

14:53:00

1899141

28

44.41

ISE

14:53:00

1899137

94

44.41

ISE

14:53:00

1899135

35

44.41

ISE

14:53:00

1899133

99

44.41

ISE

14:53:00

1899125

236

44.41

ISE

14:53:00

1899121

429

44.41

ISE

14:53:59

1901484

63

44.41

ISE

14:53:59

1901482

321

44.39

ISE

14:54:23

1902335

150

44.39

ISE

14:54:23

1902333

158

44.43

ISE

14:55:45

1905269

216

44.42

ISE

14:55:58

1905986

450

44.43

ISE

14:55:58

1905977

502

44.42

ISE

14:56:03

1906201

110

44.42

ISE

14:56:03

1906199

279

44.42

ISE

14:56:03

1906195

617

44.41

ISE

14:56:14

1906606

150

44.42

ISE

14:57:14

1908701

239

44.42

ISE

14:57:14

1908703

133

44.42

ISE

14:57:17

1908748

114

44.42

ISE

14:57:17

1908746

150

44.42

ISE

14:57:26

1908980

58

44.42

ISE

14:57:28

1909027

148

44.42

ISE

14:57:38

1909341

64

44.42

ISE

14:57:38

1909339

7

44.42

ISE

14:57:38

1909337

143

44.42

ISE

14:57:38

1909335

1

44.42

ISE

14:57:38

1909331

150

44.42

ISE

14:57:39

1909369

62

44.42

ISE

14:57:39

1909367

82

44.42

ISE

14:57:39

1909371

155

44.42

ISE

14:57:39

1909351

244

44.42

ISE

14:57:39

1909349

87

44.41

ISE

14:57:47

1909594

352

44.41

ISE

14:57:47

1909592

290

44.42

ISE

14:59:21

1912930

150

44.42

ISE

14:59:21

1912928

96

44.41

ISE

14:59:42

1913707

150

44.41

ISE

14:59:42

1913705

36

44.41

ISE

14:59:49

1913989

5

44.41

ISE

14:59:49

1913987

426

44.41

ISE

14:59:49

1913991

307

44.41

ISE

14:59:49

1913985

170

44.41

ISE

15:00:31

1917317

230

44.41

ISE

15:00:31

1917315

150

44.41

ISE

15:00:31

1917288

58

44.41

ISE

15:00:31

1917286

1

44.41

ISE

15:00:32

1917342

1

44.41

ISE

15:00:32

1917335

317

44.41

ISE

15:00:33

1917375

179

44.41

ISE

15:00:33

1917373

35

44.41

ISE

15:00:33

1917371

211

44.41

ISE

15:00:33

1917361

150

44.40

ISE

15:00:55

1918496

410

44.40

ISE

15:00:55

1918478

60

44.40

ISE

15:00:55

1918476

495

44.40

ISE

15:01:19

1919376

500

44.39

ISE

15:01:56

1920870

545

44.38

ISE

15:02:05

1921408

30

44.38

ISE

15:02:05

1921406

162

44.38

ISE

15:03:11

1924034

1

44.38

ISE

15:03:11

1924032

16

44.38

ISE

15:03:11

1924030

17

44.38

ISE

15:03:11

1924028

148

44.38

ISE

15:03:11

1924026

150

44.38

ISE

15:03:11

1924024

494

44.39

ISE

15:04:10

1925950

106

44.39

ISE

15:04:10

1925952

49

44.39

ISE

15:04:10

1925954

311

44.39

ISE

15:04:10

1925956

172

44.39

ISE

15:04:10

1925958

152

44.39

ISE

15:04:10

1925960

73

44.39

ISE

15:04:10

1925962

150

44.37

ISE

15:04:32

1927239

110

44.37

ISE

15:04:32

1927237

530

44.37

ISE

15:05:04

1928565

168

44.37

ISE

15:05:04

1928558

150

44.37

ISE

15:05:04

1928556

499

44.37

ISE

15:05:04

1928560

99

44.37

ISE

15:05:04

1928554

81

44.37

ISE

15:05:04

1928544

424

44.37

ISE

15:05:04

1928542

176

44.37

ISE

15:05:04

1928540

278

44.37

ISE

15:05:04

1928538

279

44.37

ISE

15:05:04

1928536

208

44.36

ISE

15:05:05

1928662

58

44.36

ISE

15:05:05

1928660

150

44.36

ISE

15:05:05

1928658

48

44.36

ISE

15:05:05

1928655

229

44.34

ISE

15:05:19

1929267

150

44.34

ISE

15:05:19

1929265

66

44.34

ISE

15:05:19

1929263

75

44.34

ISE

15:06:22

1931468

229

44.34

ISE

15:06:22

1931466

125

44.34

ISE

15:06:22

1931464

331

44.34

ISE

15:06:22

1931455

17

44.34

ISE

15:06:22

1931449

150

44.34

ISE

15:06:22

1931447

150

44.33

ISE

15:06:46

1932307

184

44.33

ISE

15:06:46

1932305

454

44.33

ISE

15:06:55

1932708

141

44.33

ISE

15:06:55

1932706

47

44.34

ISE

15:08:40

1936160

116

44.34

ISE

15:08:44

1936304

150

44.34

ISE

15:08:44

1936266

12

44.33

ISE

15:08:45

1936392

260

44.33

ISE

15:08:45

1936368

251

44.34

ISE

15:08:45

1936366

89

44.33

ISE

15:08:45

1936372

166

44.33

ISE

15:08:45

1936370

121

44.33

ISE

15:08:58

1936783

29

44.33

ISE

15:08:58

1936781

274

44.33

ISE

15:08:58

1936779

403

44.33

ISE

15:09:11

1937343

58

44.33

ISE

15:09:58

1938992

157

44.33

ISE

15:09:58

1938990

142

44.33

ISE

15:09:58

1938988

200

44.33

ISE

15:09:58

1938986

168

44.33

ISE

15:09:58

1938984

239

44.32

ISE

15:09:58

1938982

219

44.32

ISE

15:09:58

1938968

92

44.32

ISE

15:09:58

1938966

20

44.32

ISE

15:09:58

1938964

150

44.32

ISE

15:09:58

1938962

128

44.32

ISE

15:09:58

1938960

342

44.34

ISE

15:10:54

1941196

215

44.34

ISE

15:10:54

1941194

270

44.33

ISE

15:11:26

1942244

345

44.33

ISE

15:11:26

1942242

447

44.33

ISE

15:11:56

1943173

642

44.32

ISE

15:11:58

1943230

157

44.34

ISE

15:13:28

1946409

168

44.34

ISE

15:13:28

1946407

464

44.35

ISE

15:14:04

1947530

79

44.34

ISE

15:14:18

1947804

150

44.34

ISE

15:14:18

1947802

65

44.35

ISE

15:14:26

1947962

264

44.37

ISE

15:14:48

1948646

150

44.37

ISE

15:14:48

1948644

118

44.37

ISE

15:14:48

1948642

119

44.37

ISE

15:14:48

1948640

1

44.37

ISE

15:14:48

1948615

428

44.37

ISE

15:15:28

1950023

168

44.37

ISE

15:15:28

1950019

157

44.37

ISE

15:15:28

1950021

324

44.37

ISE

15:15:28

1950007

147

44.37

ISE

15:15:28

1950004

672

44.37

ISE

15:15:28

1950002

95

44.36

ISE

15:15:31

1950143

228

44.36

ISE

15:15:31

1950141

115

44.36

ISE

15:15:36

1950254

231

44.36

ISE

15:15:36

1950252

369

44.36

ISE

15:15:36

1950250

160

44.34

ISE

15:15:50

1950798

320

44.34

ISE

15:15:50

1950796

447

44.32

ISE

15:16:30

1951905

448

44.37

ISE

15:17:46

1954144

38

44.36

ISE

15:17:51

1954307

641

44.36

ISE

15:17:51

1954309

359

44.40

ISE

15:19:14

1957059

105

44.40

ISE

15:19:15

1957065

64

44.40

ISE

15:19:29

1957516

20

44.41

ISE

15:19:37

1957762

408

44.41

ISE

15:19:38

1957779

505

44.43

ISE

15:19:50

1958133

150

44.42

ISE

15:20:00

1958566

488

44.48

ISE

15:20:37

1959658

194

44.47

ISE

15:20:38

1959718

126

44.47

ISE

15:20:38

1959716

490

44.47

ISE

15:20:46

1959917

148

44.47

ISE

15:20:46

1959911

2

44.47

ISE

15:20:46

1959909

148

44.46

ISE

15:20:49

1959986

147

44.46

ISE

15:20:49

1959984

150

44.46

ISE

15:20:49

1959982

304

44.46

ISE

15:20:49

1959980

150

44.46

ISE

15:20:49

1959978

473

44.49

ISE

15:21:22

1961039

569

44.48

ISE

15:21:31

1961367

485

44.47

ISE

15:21:42

1961829

314

44.47

ISE

15:22:05

1962509

150

44.47

ISE

15:22:05

1962507

114

44.46

ISE

15:22:21

1962963

60

44.46

ISE

15:22:21

1962961

229

44.46

ISE

15:22:21

1962959

146

44.46

ISE

15:22:21

1962952

161

44.46

ISE

15:22:21

1962954

108

44.46

ISE

15:22:21

1962950

85

44.46

ISE

15:22:21

1962948

3

44.46

ISE

15:22:21

1962946

150

44.45

ISE

15:23:48

1965823

267

44.45

ISE

15:23:52

1966022

484

44.45

ISE

15:23:52

1966020

367

44.43

ISE

15:24:14

1966942

142

44.43

ISE

15:24:14

1966939

482

44.52

ISE

15:25:18

1970036

150

44.53

ISE

15:25:51

1971432

168

44.53

ISE

15:25:51

1971430

150

44.55

ISE

15:26:26

1972599

328

44.55

ISE

15:26:26

1972601

105

44.55

ISE

15:26:42

1973161

150

44.55

ISE

15:26:42

1973134

150

44.55

ISE

15:26:42

1973130

150

44.55

ISE

15:26:42

1973128

102

44.57

ISE

15:27:29

1974650

22

44.57

ISE

15:27:29

1974647

356

44.58

ISE

15:27:33

1974802

150

44.58

ISE

15:27:33

1974800

427

44.58

ISE

15:27:40

1975125

570

44.59

ISE

15:28:00

1975776

150

44.60

ISE

15:28:00

1975772

485

44.60

ISE

15:28:00

1975774

33

44.60

ISE

15:28:00

1975770

62

44.63

ISE

15:28:39

1977372

395

44.64

ISE

15:28:43

1977473

98

44.64

ISE

15:28:43

1977471

387

44.65

ISE

15:28:59

1977829

80

44.65

ISE

15:28:59

1977820

13

44.65

ISE

15:28:59

1977818

494

44.64

ISE

15:29:08

1978286

10

44.65

ISE

15:29:30

1979047

150

44.65

ISE

15:29:45

1979855

290

44.65

ISE

15:29:45

1979853

150

44.65

ISE

15:29:45

1979851

241

44.64

ISE

15:29:49

1980130

320

44.64

ISE

15:29:49

1980128

66

44.64

ISE

15:29:49

1980126

40

44.64

ISE

15:29:49

1980124

216

44.64

ISE

15:29:49

1980122

55

44.64

ISE

15:29:49

1980120

258

44.67

ISE

15:30:40

1982315

150

44.67

ISE

15:30:40

1982313

418

44.66

ISE

15:30:43

1982436

407

44.66

ISE

15:30:43

1982434

1

44.66

ISE

15:30:43

1982432

150

44.65

ISE

15:30:46

1982501

12

44.65

ISE

15:30:48

1982570

23

44.65

ISE

15:30:48

1982568

347

44.68

ISE

15:31:48

1984482

157

44.68

ISE

15:31:48

1984480

150

44.68

ISE

15:31:48

1984478

424

44.68

ISE

15:31:48

1984473

464

44.68

ISE

15:31:48

1984471

445

44.66

ISE

15:31:59

1985033

92

44.66

ISE

15:32:07

1985327

330

44.66

ISE

15:32:07

1985325

10

44.66

ISE

15:32:07

1985323

7

44.66

ISE

15:32:07

1985321

373

44.67

ISE

15:33:42

1987860

340

44.67

ISE

15:33:42

1987858

343

44.67

ISE

15:33:42

1987834

130

44.67

ISE

15:33:42

1987836

152

44.68

ISE

15:34:54

1989820

150

44.68

ISE

15:34:54

1989818

21

44.69

ISE

15:35:10

1990335

72

44.69

ISE

15:35:10

1990333

473

44.69

ISE

15:35:10

1990330

15

44.68

ISE

15:35:18

1990627

447

44.68

ISE

15:35:18

1990625

150

44.68

ISE

15:35:18

1990623

217

44.67

ISE

15:35:22

1990757

464

44.67

ISE

15:35:22

1990759

449

44.67

ISE

15:35:22

1990750

38

44.67

ISE

15:35:22

1990748

491

44.66

ISE

15:35:35

1991191

482

44.69

ISE

15:37:45

1995248

465

44.69

ISE

15:37:45

1995246

238

44.69

ISE

15:37:46

1995278

150

44.69

ISE

15:37:46

1995276

157

44.69

ISE

15:37:46

1995274

168

44.69

ISE

15:37:46

1995272

27

44.68

ISE

15:37:46

1995270

114

44.69

ISE

15:37:46

1995268

150

44.68

ISE

15:37:46

1995266

495

44.68

ISE

15:38:25

1996424

452

44.68

ISE

15:38:25

1996426

29

44.68

ISE

15:38:25

1996391

157

44.69

ISE

15:39:06

1997637

168

44.69

ISE

15:39:06

1997635

1

44.69

ISE

15:39:19

1998112

87

44.69

ISE

15:39:19

1998104

157

44.69

ISE

15:39:19

1998101

48

44.69

ISE

15:39:24

1998250

150

44.69

ISE

15:39:57

1999215

150

44.69

ISE

15:39:59

1999268

454

44.69

ISE

15:39:59

1999266

111

44.69

ISE

15:40:13

1999918

39

44.69

ISE

15:40:13

1999916

157

44.69

ISE

15:40:17

1999999

114

44.69

ISE

15:40:17

1999997

168

44.69

ISE

15:40:17

1999995

396

44.69

ISE

15:40:17

1999989

496

44.69

ISE

15:40:17

1999991

55

44.68

ISE

15:40:38

2000688

214

44.67

ISE

15:40:58

2001553

179

44.67

ISE

15:40:58

2001551

169

44.67

ISE

15:40:58

2001549

78

44.69

ISE

15:41:44

2002727

150

44.72

ISE

15:42:03

2003367

157

44.72

ISE

15:42:03

2003369

412

44.72

ISE

15:42:08

2003521

114

44.72

ISE

15:42:16

2003695

114

44.72

ISE

15:42:16

2003693

168

44.72

ISE

15:42:16

2003691

157

44.72

ISE

15:42:16

2003689

158

44.72

ISE

15:42:16

2003687

150

44.72

ISE

15:42:16

2003685

149

44.71

ISE

15:42:47

2004790

391

44.71

ISE

15:42:47

2004788

150

44.72

ISE

15:43:26

2005776

46

44.72

ISE

15:43:27

2005778

11

44.72

ISE

15:43:30

2005842

150

44.72

ISE

15:43:30

2005844

157

44.72

ISE

15:43:46

2006240

168

44.72

ISE

15:43:46

2006238

16

44.72

ISE

15:43:46

2006236

150

44.72

ISE

15:43:46

2006242

170

44.72

ISE

15:43:46

2006244

114

44.72

ISE

15:43:46

2006246

23

44.72

ISE

15:43:46

2006234

154

44.71

ISE

15:44:03

2006676

336

44.71

ISE

15:44:03

2006674

26

44.71

ISE

15:44:03

2006672

57

44.71

ISE

15:44:03

2006670

20

44.71

ISE

15:45:03

2008338

230

44.71

ISE

15:45:03

2008336

21

44.71

ISE

15:45:03

2008330

150

44.71

ISE

15:45:03

2008334

50

44.71

ISE

15:45:03

2008332

72

44.71

ISE

15:45:03

2008328

251

44.71

ISE

15:45:03

2008326

82

44.71

ISE

15:45:48

2009652

150

44.71

ISE

15:45:48

2009650

44

44.72

ISE

15:45:57

2009937

108

44.72

ISE

15:45:57

2009931

154

44.72

ISE

15:45:58

2009956

351

44.72

ISE

15:45:59

2009990

17

44.71

ISE

15:46:00

2010055

53

44.72

ISE

15:46:30

2010967

25

44.72

ISE

15:46:30

2010965

1

44.72

ISE

15:46:30

2010963

8

44.72

ISE

15:46:30

2010961

134

44.72

ISE

15:46:30

2010959

20

44.72

ISE

15:46:30

2010957

100

44.75

ISE

15:46:42

2011215

65

44.80

ISE

15:47:08

2011937

12

44.80

ISE

15:47:08

2011928

100

44.81

ISE

15:47:20

2012352

215

44.81

ISE

15:47:20

2012335

150

44.81

ISE

15:47:20

2012327

296

44.82

ISE

15:47:52

2013368

790

44.82

ISE

15:47:52

2013370

125

44.82

ISE

15:48:01

2013623

157

44.82

ISE

15:48:01

2013621

159

44.82

ISE

15:48:01

2013619

123

44.82

ISE

15:48:01

2013617

698

44.82

ISE

15:48:01

2013605

149

44.82

ISE

15:48:01

2013599

451

44.82

ISE

15:48:01

2013597

495

44.80

ISE

15:48:02

2013698

459

44.76

ISE

15:48:33

2015287

168

44.75

ISE

15:49:09

2016338

160

44.75

ISE

15:49:09

2016342

157

44.75

ISE

15:49:09

2016340

481

44.75

ISE

15:49:09

2016331

69

44.75

ISE

15:50:14

2018314

75

44.75

ISE

15:50:14

2018310

150

44.75

ISE

15:50:14

2018312

101

44.75

ISE

15:50:17

2018412

162

44.75

ISE

15:50:17

2018410

9

44.75

ISE

15:50:17

2018408

149

44.75

ISE

15:50:17

2018406

186

44.75

ISE

15:50:17

2018404

37

44.75

ISE

15:50:17

2018402

150

44.77

ISE

15:51:10

2019659

20

44.77

ISE

15:51:10

2019657

115

44.77

ISE

15:51:17

2019890

278

44.77

ISE

15:51:17

2019888

59

44.78

ISE

15:51:28

2020182

123

44.78

ISE

15:51:28

2020180

229

44.78

ISE

15:51:28

2020178

135

44.78

ISE

15:51:28

2020173

140

44.78

ISE

15:51:28

2020171

66

44.78

ISE

15:51:35

2020310

121

44.75

ISE

15:51:54

2020810

400

44.76

ISE

15:51:54

2020808

426

44.77

ISE

15:51:54

2020800

355

44.77

ISE

15:51:54

2020798

340

44.75

ISE

15:51:55

2020843

152

44.74

ISE

15:51:56

2020864

355

44.74

ISE

15:51:56

2020862

65

44.74

ISE

15:52:56

2022398

250

44.74

ISE

15:52:56

2022394

167

44.74

ISE

15:52:56

2022396

266

44.78

ISE

15:54:06

2024295

117

44.78

ISE

15:54:06

2024292

9

44.79

ISE

15:54:06

2024276

77

44.79

ISE

15:54:06

2024274

131

44.79

ISE

15:54:06

2024272

169

44.79

ISE

15:54:06

2024268

397

44.79

ISE

15:54:06

2024270

630

44.79

ISE

15:54:06

2024266

118

44.79

ISE

15:54:06

2024264

168

44.79

ISE

15:54:06

2024262

97

44.79

ISE

15:54:06

2024257

203

44.79

ISE

15:54:06

2024255

22

44.79

ISE

15:54:06

2024253

139

44.79

ISE

15:54:06

2024251

91

44.79

ISE

15:54:06

2024249

298

44.78

ISE

15:54:07

2024351

64

44.77

ISE

15:55:00

2025495

15

44.77

ISE

15:55:00

2025491

6

44.77

ISE

15:55:00

2025489

222

44.77

ISE

15:55:00

2025481

51

44.77

ISE

15:55:01

2025500

119

44.77

ISE

15:55:01

2025498

24

44.78

ISE

15:55:07

2025748

21

44.78

ISE

15:55:07

2025750

91

44.78

ISE

15:55:07

2025752

92

44.78

ISE

15:55:07

2025754

474

44.77

ISE

15:55:26

2026208

63

44.78

ISE

15:55:26

2026206

62

44.78

ISE

15:55:26

2026204

31

44.78

ISE

15:55:26

2026202

608

44.77

ISE

15:55:28

2026231

430

44.75

ISE

15:55:39

2026471

23

44.75

ISE

15:56:47

2028334

375

44.76

ISE

15:56:56

2028615

67

44.76

ISE

15:56:56

2028611

85

44.76

ISE

15:56:56

2028607

32

44.76

ISE

15:56:56

2028605

126

44.76

ISE

15:57:06

2029614

63

44.76

ISE

15:57:06

2029612

44

44.76

ISE

15:57:06

2029610

71

44.76

ISE

15:57:06

2029608

145

44.76

ISE

15:57:28

2030400

238

44.76

ISE

15:57:28

2030398

240

44.75

ISE

15:57:43

2030815

168

44.75

ISE

15:57:43

2030813

118

44.75

ISE

15:57:43

2030817

104

44.76

ISE

15:57:43

2030819

408

44.75

ISE

15:57:43

2030811

17

44.75

ISE

15:57:43

2030809

237

44.75

ISE

15:57:43

2030807

208

44.75

ISE

15:57:43

2030799

191

44.72

ISE

15:58:16

2031707

265

44.73

ISE

15:58:16

2031695

231

44.73

ISE

15:58:16

2031693

64

44.73

ISE

15:59:30

2034785

249

44.73

ISE

15:59:30

2034783

232

44.73

ISE

15:59:30

2034781

20

44.73

ISE

15:59:30

2034779

141

44.73

ISE

15:59:40

2035720

345

44.73

ISE

15:59:40

2035722

150

44.73

ISE

15:59:40

2035716

51

44.73

ISE

15:59:40

2035718

80

44.73

ISE

15:59:40

2035710

508

44.72

ISE

16:00:09

2038626

578

44.70

ISE

16:00:47

2040751

114

44.70

ISE

16:00:48

2040757

233

44.70

ISE

16:00:48

2040755

158

44.70

ISE

16:01:27

2042702

236

44.70

ISE

16:01:27

2042700

169

44.70

ISE

16:01:27

2042698

511

44.69

ISE

16:01:30

2042777

522

44.69

ISE

16:01:30

2042775

167

44.71

ISE

16:02:18

2044185

189

44.70

ISE

16:02:41

2044696

64

44.71

ISE

16:02:55

2045019

30

44.71

ISE

16:02:55

2045002

22

44.71

ISE

16:02:55

2045000

417

44.71

ISE

16:03:40

2046389

51

44.71

ISE

16:03:40

2046387

150

44.71

ISE

16:03:40

2046385

150

44.71

ISE

16:03:46

2046484

150

44.71

ISE

16:04:00

2046833

248

44.71

ISE

16:04:00

2046835

118

44.71

ISE

16:04:00

2046831

168

44.71

ISE

16:04:00

2046829

659

44.71

ISE

16:04:00

2046823

9

44.71

ISE

16:04:00

2046821

235

44.71

ISE

16:04:00

2046819

365

44.71

ISE

16:04:00

2046817

15

44.71

ISE

16:04:00

2046815

357

44.69

ISE

16:04:32

2047825

118

44.69

ISE

16:04:32

2047823

28

44.69

ISE

16:04:32

2047821

501

44.68

ISE

16:05:21

2049122

454

44.67

ISE

16:05:23

2049233

247

44.68

ISE

16:05:23

2049183

57

44.67

ISE

16:05:27

2049387

150

44.67

ISE

16:05:27

2049385

483

44.66

ISE

16:05:59

2050395

93

44.66

ISE

16:07:03

2052389

252

44.66

ISE

16:07:03

2052379

182

44.66

ISE

16:07:03

2052377

43

44.66

ISE

16:07:03

2052375

81

44.66

ISE

16:07:03

2052381

138

44.66

ISE

16:07:03

2052383

114

44.66

ISE

16:07:03

2052385

159

44.66

ISE

16:07:03

2052373

145

44.66

ISE

16:07:40

2053538

72

44.66

ISE

16:07:40

2053536

225

44.66

ISE

16:07:40

2053534

97

44.66

ISE

16:07:40

2053532

102

44.65

ISE

16:07:40

2053528

119

44.65

ISE

16:07:57

2054249

104

44.66

ISE

16:08:36

2055398

520

44.66

ISE

16:08:36

2055391

117

44.66

ISE

16:08:37

2055415

125

44.66

ISE

16:08:37

2055409

19

44.65

ISE

16:08:55

2055946

150

44.65

ISE

16:08:55

2055944

168

44.65

ISE

16:08:55

2055942

118

44.65

ISE

16:08:55

2055940

448

44.65

ISE

16:08:55

2055891

48

44.65

ISE

16:08:55

2055889

248

44.65

ISE

16:08:55

2055887

59

44.63

ISE

16:09:56

2057841

138

44.63

ISE

16:09:56

2057843

94

44.63

ISE

16:09:56

2057845

233

44.63

ISE

16:09:56

2057847

53

44.62

ISE

16:10:14

2058692

406

44.62

ISE

16:10:14

2058690

43

44.61

ISE

16:11:02

2059841

171

44.62

ISE

16:11:22

2060415

187

44.63

ISE

16:11:40

2060859

150

44.63

ISE

16:11:40

2060857

168

44.63

ISE

16:11:40

2060855

849

44.63

ISE

16:11:40

2060852

118

44.63

ISE

16:11:40

2060850

846

44.63

ISE

16:11:40

2060848

505

44.62

ISE

16:11:54

2061209

129

44.64

ISE

16:12:44

2062577

377

44.64

ISE

16:12:44

2062575

114

44.63

ISE

16:12:45

2062604

114

44.63

ISE

16:12:45

2062602

168

44.63

ISE

16:12:45

2062600

20

44.62

ISE

16:13:10

2063414

134

44.62

ISE

16:13:10

2063412

451

44.62

ISE

16:13:10

2063410

190

44.61

ISE

16:13:14

2063741

273

44.61

ISE

16:13:15

2063800

487

44.59

ISE

16:14:01

2065054

446

44.59

ISE

16:14:01

2065052

592

44.59

ISE

16:15:01

2066676

69

44.59

ISE

16:15:01

2066670

124

44.59

ISE

16:15:01

2066668

61

44.59

ISE

16:15:01

2066666

255

44.59

ISE

16:15:01

2066672

114

44.59

ISE

16:15:01

2066674

467

44.58

ISE

16:15:03

2066732

505

44.58

ISE

16:15:28

2067643

919

44.61

ISE

16:16:02

2068752

165

44.61

ISE

16:16:02

2068750

150

44.61

ISE

16:16:02

2068741

253

44.61

ISE

16:16:02

2068734

114

44.61

ISE

16:16:02

2068732

157

44.61

ISE

16:16:02

2068730

150

44.61

ISE

16:16:02

2068728

42

44.61

ISE

16:16:02

2068726

17

44.62

ISE

16:16:48

2070388

11

44.62

ISE

16:16:53

2070542

168

44.62

ISE

16:16:53

2070540

114

44.62

ISE

16:16:53

2070538

118

44.62

ISE

16:16:53

2070536

781

44.62

ISE

16:16:53

2070534

150

44.62

ISE

16:16:53

2070532

509

44.62

ISE

16:16:53

2070528

150

44.61

ISE

16:17:37

2071816

106

44.62

ISE

16:17:39

2071858

450

44.62

ISE

16:17:39

2071855

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings