Transaction in Own Shares

CRH PLC
02 June 2023
 

2nd June 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 1st June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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: 

304,507

148,648



Highest price paid per share:

€44.7900

GBp 3,841.0000



Lowest price paid per share:

€44.1200

GBp 3,784.0000



Volume weighted average price paid:

€44.3883

GBp 3,811.9872










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 20,623,508 of its ordinary shares in treasury which represents 2.742% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,516,830 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 1st June 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:

01/06/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.3883

304,507

London Stock Exchange (XLON)

GBp

3,811.9872

148,648






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

348

3,839

LSE

08:08:02

1484991

156

3,841

LSE

08:09:34

1487200

369

3,841

LSE

08:09:34

1487198

300

3,841

LSE

08:09:34

1487196

224

3,839

LSE

08:10:12

1487999

334

3,839

LSE

08:10:36

1488654

337

3,839

LSE

08:10:36

1488652

93

3,839

LSE

08:10:36

1488650

339

3,837

LSE

08:12:09

1490469

306

3,837

LSE

08:13:07

1491483

316

3,838

LSE

08:15:57

1495100

316

3,839

LSE

08:15:57

1495093

319

3,833

LSE

08:17:53

1497472

347

3,832

LSE

08:19:07

1498976

367

3,828

LSE

08:22:07

1502654

362

3,828

LSE

08:25:39

1506827

7

3,828

LSE

08:25:39

1506825

300

3,828

LSE

08:25:39

1506823

360

3,834

LSE

08:29:12

1511145

366

3,839

LSE

08:32:07

1515393

326

3,838

LSE

08:32:25

1515947

298

3,832

LSE

08:34:08

1518139

365

3,831

LSE

08:35:53

1520967

42

3,832

LSE

08:39:10

1525813

256

3,832

LSE

08:39:10

1525811

1

3,827

LSE

08:40:00

1527008

302

3,827

LSE

08:40:00

1527006

29

3,830

LSE

08:43:39

1531789

287

3,830

LSE

08:43:39

1531787

262

3,834

LSE

08:46:12

1535957

108

3,834

LSE

08:46:12

1535955

331

3,834

LSE

08:46:12

1535953

211

3,830

LSE

08:51:18

1544292

150

3,830

LSE

08:51:18

1544290

346

3,839

LSE

08:58:36

1555920

93

3,839

LSE

08:58:37

1555944

504

3,839

LSE

08:58:37

1555942

432

3,838

LSE

08:58:57

1556537

20

3,838

LSE

09:00:53

1559636

300

3,838

LSE

09:00:53

1559634

20

3,833

LSE

09:01:48

1560963

300

3,833

LSE

09:01:48

1560961

301

3,824

LSE

09:05:47

1566580

204

3,823

LSE

09:07:01

1568290

163

3,823

LSE

09:07:01

1568292

7

3,820

LSE

09:07:56

1569994

330

3,820

LSE

09:07:56

1569992

105

3,826

LSE

09:10:30

1576316

207

3,826

LSE

09:10:30

1576314

153

3,824

LSE

09:10:35

1576669

113

3,824

LSE

09:10:35

1576667

113

3,824

LSE

09:10:35

1576665

64

3,827

LSE

09:12:01

1578333

246

3,827

LSE

09:12:01

1578331

211

3,829

LSE

09:15:23

1582840

43

3,829

LSE

09:15:23

1582838

122

3,829

LSE

09:15:23

1582836

165

3,829

LSE

09:15:23

1582834

135

3,829

LSE

09:15:23

1582842

131

3,828

LSE

09:16:28

1584319

222

3,828

LSE

09:16:28

1584321

61

3,828

LSE

09:17:02

1585111

298

3,828

LSE

09:17:02

1585109

8

3,828

LSE

09:17:02

1585107

254

3,827

LSE

09:17:26

1585585

86

3,827

LSE

09:17:26

1585583

301

3,830

LSE

09:19:47

1589433

76

3,833

LSE

09:25:14

1596395

234

3,833

LSE

09:25:14

1596393

1

3,832

LSE

09:25:56

1597408

300

3,832

LSE

09:25:56

1597406

292

3,832

LSE

09:32:32

1606963

400

3,834

LSE

09:33:17

1608017

442

3,833

LSE

09:33:17

1608015

96

3,834

LSE

09:33:17

1608021

56

3,834

LSE

09:33:17

1608019

428

3,832

LSE

09:34:00

1608786

304

3,831

LSE

09:37:42

1614394

94

3,832

LSE

09:37:42

1614372

102

3,832

LSE

09:37:42

1614370

117

3,832

LSE

09:37:42

1614366

205

3,832

LSE

09:37:42

1614364

95

3,832

LSE

09:37:42

1614362

267

3,832

LSE

09:37:42

1614360

93

3,832

LSE

09:40:23

1618503

32

3,832

LSE

09:40:23

1618501

268

3,832

LSE

09:40:23

1618499

300

3,832

LSE

09:40:23

1618497

380

3,831

LSE

09:41:06

1619599

170

3,830

LSE

09:41:07

1619626

158

3,830

LSE

09:41:07

1619628

93

3,831

LSE

09:42:11

1621193

269

3,831

LSE

09:42:11

1621191

209

3,832

LSE

09:44:57

1625037

96

3,832

LSE

09:44:57

1625035

256

3,832

LSE

09:44:57

1625033

83

3,832

LSE

09:44:57

1625031

303

3,839

LSE

09:51:43

1633028

322

3,839

LSE

09:53:05

1634525

357

3,839

LSE

09:53:30

1634945

332

3,839

LSE

09:54:33

1635994

91

3,839

LSE

09:55:16

1636844

242

3,839

LSE

09:55:16

1636842

522

3,839

LSE

09:57:21

1638881

145

3,839

LSE

09:59:49

1641694

169

3,839

LSE

09:59:49

1641692

314

3,839

LSE

09:59:49

1641696

340

3,839

LSE

10:00:12

1642190

349

3,838

LSE

10:00:24

1642412

232

3,837

LSE

10:00:54

1642936

99

3,837

LSE

10:00:54

1642934

48

3,834

LSE

10:03:57

1645882

320

3,834

LSE

10:03:57

1645880

65

3,835

LSE

10:06:04

1648875

300

3,835

LSE

10:06:04

1648873

336

3,834

LSE

10:06:43

1649623

356

3,832

LSE

10:08:04

1650989

326

3,833

LSE

10:11:29

1654719

178

3,831

LSE

10:13:21

1656311

153

3,831

LSE

10:13:21

1656313

338

3,828

LSE

10:15:00

1658034

336

3,827

LSE

10:16:00

1659168

111

3,828

LSE

10:18:49

1662166

110

3,828

LSE

10:18:49

1662164

96

3,828

LSE

10:18:49

1662162

114

3,828

LSE

10:18:49

1662159

218

3,828

LSE

10:18:49

1662157

302

3,828

LSE

10:25:03

1668743

210

3,801

LSE

11:33:00

1729243

160

3,801

LSE

11:33:00

1729240

185

3,802

LSE

11:33:00

1729234

143

3,802

LSE

11:33:00

1729232

181

3,801

LSE

11:33:45

1729657

120

3,801

LSE

11:33:45

1729655

81

3,800

LSE

11:33:46

1729674

50

3,801

LSE

11:35:44

1730740

304

3,801

LSE

11:35:44

1730738

169

3,800

LSE

11:41:43

1734487

196

3,800

LSE

11:41:43

1734485

427

3,800

LSE

11:41:43

1734483

379

3,802

LSE

11:44:53

1736334

124

3,806

LSE

11:47:42

1737844

300

3,806

LSE

11:47:42

1737842

338

3,805

LSE

11:49:52

1739335

57

3,805

LSE

11:49:52

1739327

102

3,805

LSE

11:49:52

1739329

95

3,805

LSE

11:49:52

1739331

84

3,805

LSE

11:49:52

1739333

139

3,805

LSE

11:49:52

1739321

13

3,805

LSE

11:49:52

1739319

300

3,805

LSE

11:49:52

1739317

2

3,805

LSE

11:49:52

1739315

338

3,803

LSE

11:52:36

1740803

309

3,803

LSE

11:57:50

1744154

7

3,802

LSE

11:59:36

1745295

300

3,802

LSE

11:59:36

1745293

66

3,804

LSE

12:06:06

1748861

258

3,804

LSE

12:06:06

1748859

28

3,801

LSE

12:11:11

1751458

228

3,801

LSE

12:11:11

1751456

48

3,801

LSE

12:11:13

1751472

87

3,799

LSE

12:16:21

1754119

102

3,799

LSE

12:16:21

1754117

372

3,798

LSE

12:16:25

1754145

51

3,798

LSE

12:20:16

1756423

300

3,798

LSE

12:20:16

1756421

340

3,798

LSE

12:22:42

1757835

93

3,799

LSE

12:24:37

1759092

300

3,799

LSE

12:24:37

1759090

465

3,798

LSE

12:24:39

1759103

141

3,799

LSE

12:29:16

1761262

213

3,799

LSE

12:29:16

1761260

308

3,798

LSE

12:29:54

1761580

10

3,798

LSE

12:29:54

1761576

336

3,798

LSE

12:29:54

1761574

25

3,797

LSE

12:33:53

1764778

323

3,797

LSE

12:33:53

1764776

160

3,799

LSE

12:35:27

1765817

208

3,799

LSE

12:35:27

1765819

149

3,798

LSE

12:37:12

1766823

207

3,798

LSE

12:37:12

1766821

83

3,798

LSE

12:44:59

1771589

100

3,798

LSE

12:44:59

1771580

89

3,798

LSE

12:44:59

1771578

63

3,798

LSE

12:44:59

1771576

304

3,798

LSE

12:44:59

1771574

41

3,798

LSE

12:44:59

1771570

368

3,797

LSE

12:46:54

1772775

372

3,796

LSE

12:47:45

1773301

58

3,796

LSE

12:48:04

1773633

258

3,796

LSE

12:48:22

1773802

45

3,796

LSE

12:48:22

1773800

124

3,795

LSE

12:49:06

1774340

62

3,796

LSE

12:51:35

1775827

248

3,796

LSE

12:51:35

1775825

200

3,795

LSE

12:55:41

1778105

131

3,795

LSE

12:55:41

1778103

50

3,792

LSE

12:57:42

1779554

300

3,792

LSE

12:57:42

1779552

300

3,793

LSE

13:00:49

1781825

16

3,793

LSE

13:00:49

1781823

198

3,793

LSE

13:01:08

1782077

125

3,793

LSE

13:01:08

1782075

18

3,793

LSE

13:01:08

1782073

71

3,795

LSE

13:03:44

1783816

288

3,795

LSE

13:03:44

1783814

300

3,789

LSE

13:14:50

1791539

18

3,789

LSE

13:14:50

1791541

205

3,790

LSE

13:15:55

1793059

59

3,790

LSE

13:15:55

1793057

38

3,790

LSE

13:15:55

1793055

12

3,794

LSE

13:18:40

1795558

130

3,794

LSE

13:18:40

1795556

55

3,794

LSE

13:18:40

1795554

90

3,794

LSE

13:18:40

1795552

79

3,794

LSE

13:18:40

1795550

300

3,794

LSE

13:18:40

1795548

90

3,793

LSE

13:19:22

1796186

75

3,793

LSE

13:19:22

1796190

137

3,793

LSE

13:19:22

1796188

457

3,793

LSE

13:19:22

1796178

9

3,793

LSE

13:19:22

1796176

72

3,794

LSE

13:20:29

1797224

139

3,794

LSE

13:20:29

1797222

109

3,794

LSE

13:20:29

1797220

286

3,794

LSE

13:20:29

1797210

61

3,794

LSE

13:20:29

1797208

250

3,794

LSE

13:20:29

1797206

54

3,794

LSE

13:20:29

1797204

59

3,795

LSE

13:21:43

1798142

247

3,795

LSE

13:21:43

1798140

233

3,794

LSE

13:24:12

1799921

300

3,798

LSE

13:29:50

1804517

20

3,798

LSE

13:29:50

1804519

360

3,797

LSE

13:29:55

1804789

213

3,798

LSE

13:33:02

1807773

113

3,798

LSE

13:33:02

1807775

35

3,797

LSE

13:33:36

1808231

215

3,797

LSE

13:33:36

1808233

97

3,797

LSE

13:33:36

1808235

315

3,796

LSE

13:33:44

1808418

203

3,792

LSE

13:35:26

1809769

164

3,792

LSE

13:35:26

1809767

46

3,791

LSE

13:37:33

1811333

300

3,791

LSE

13:37:33

1811331

60

3,792

LSE

13:37:50

1811603

97

3,792

LSE

13:37:50

1811601

200

3,792

LSE

13:37:50

1811599

327

3,791

LSE

13:38:34

1812358

166

3,791

LSE

13:39:45

1813717

204

3,791

LSE

13:39:45

1813715

113

3,790

LSE

13:40:03

1814072

255

3,790

LSE

13:40:03

1814070

347

3,787

LSE

13:42:56

1816744

55

3,792

LSE

13:44:36

1818088

514

3,792

LSE

13:44:36

1818086

240

3,791

LSE

13:44:50

1818463

124

3,791

LSE

13:44:50

1818458

130

3,790

LSE

13:45:22

1818874

93

3,790

LSE

13:45:22

1818870

265

3,790

LSE

13:45:22

1818868

299

3,789

LSE

13:45:30

1819042

44

3,791

LSE

13:49:17

1822812

90

3,791

LSE

13:49:17

1822808

54

3,791

LSE

13:49:17

1822810

109

3,791

LSE

13:49:17

1822814

4

3,791

LSE

13:49:17

1822816

282

3,791

LSE

13:49:17

1822806

17

3,791

LSE

13:49:17

1822804

45

3,791

LSE

13:49:17

1822802

12

3,791

LSE

13:49:17

1822800

309

3,787

LSE

13:52:18

1825730

794

3,789

LSE

13:52:19

1825735

281

3,788

LSE

13:52:22

1825774

63

3,789

LSE

13:52:22

1825772

200

3,789

LSE

13:52:22

1825770

100

3,788

LSE

13:52:43

1826087

12

3,788

LSE

13:52:43

1826083

155

3,788

LSE

13:52:43

1826085

13

3,788

LSE

13:52:43

1826081

245

3,788

LSE

13:52:43

1826075

34

3,788

LSE

13:52:43

1826065

259

3,788

LSE

13:52:43

1826063

431

3,788

LSE

13:52:43

1826061

50

3,788

LSE

13:52:43

1826059

119

3,787

LSE

13:52:54

1826200

44

3,787

LSE

13:52:54

1826198

199

3,787

LSE

13:52:54

1826196

106

3,786

LSE

13:53:07

1826390

255

3,786

LSE

13:53:07

1826388

528

3,789

LSE

13:56:58

1829603

31

3,788

LSE

13:57:42

1830115

35

3,789

LSE

13:57:42

1830101

316

3,789

LSE

13:57:42

1830099

305

3,788

LSE

13:58:09

1830537

58

3,786

LSE

14:00:00

1832328

178

3,786

LSE

14:00:00

1832332

110

3,786

LSE

14:00:00

1832330

357

3,786

LSE

14:00:00

1832324

79

3,785

LSE

14:01:26

1833673

275

3,785

LSE

14:01:26

1833671

102

3,784

LSE

14:01:50

1833936

257

3,784

LSE

14:01:50

1833934

10

3,786

LSE

14:05:36

1836959

10

3,786

LSE

14:05:36

1836957

108

3,788

LSE

14:06:53

1838119

10

3,788

LSE

14:06:53

1838121

220

3,788

LSE

14:06:53

1838117

56

3,789

LSE

14:06:53

1838101

128

3,789

LSE

14:06:53

1838097

97

3,789

LSE

14:06:53

1838099

10

3,788

LSE

14:06:53

1838095

10

3,788

LSE

14:06:53

1838093

10

3,788

LSE

14:06:53

1838091

10

3,788

LSE

14:06:53

1838089

295

3,788

LSE

14:07:22

1838411

10

3,788

LSE

14:10:08

1841321

10

3,788

LSE

14:10:08

1841319

10

3,788

LSE

14:10:08

1841317

10

3,788

LSE

14:10:08

1841315

299

3,789

LSE

14:10:08

1841294

383

3,794

LSE

14:13:52

1844071

129

3,794

LSE

14:13:52

1844069

10

3,793

LSE

14:13:56

1844185

10

3,793

LSE

14:13:56

1844183

10

3,793

LSE

14:13:56

1844189

10

3,793

LSE

14:13:56

1844187

10

3,793

LSE

14:14:49

1844894

10

3,793

LSE

14:14:49

1844892

10

3,793

LSE

14:14:49

1844896

10

3,793

LSE

14:14:49

1844898

10

3,793

LSE

14:16:00

1845931

10

3,793

LSE

14:16:00

1845929

10

3,793

LSE

14:16:00

1845927

10

3,793

LSE

14:16:00

1845925

313

3,795

LSE

14:17:13

1846916

62

3,795

LSE

14:17:13

1846914

128

3,795

LSE

14:17:13

1846912

10

3,794

LSE

14:17:13

1846910

10

3,794

LSE

14:17:13

1846908

10

3,794

LSE

14:17:13

1846906

10

3,794

LSE

14:17:13

1846904

10

3,794

LSE

14:18:04

1847662

239

3,794

LSE

14:18:24

1848011

78

3,794

LSE

14:18:24

1848009

304

3,794

LSE

14:18:24

1848007

200

3,794

LSE

14:19:54

1849370

200

3,794

LSE

14:19:54

1849368

347

3,793

LSE

14:20:26

1849877

149

3,791

LSE

14:21:38

1850826

104

3,791

LSE

14:21:38

1850824

111

3,792

LSE

14:21:38

1850822

38

3,792

LSE

14:21:38

1850816

125

3,792

LSE

14:21:38

1850820

109

3,792

LSE

14:21:38

1850818

113

3,792

LSE

14:21:38

1850810

134

3,792

LSE

14:21:38

1850808

145

3,792

LSE

14:21:38

1850806

62

3,793

LSE

14:28:54

1857637

10

3,792

LSE

14:29:23

1858314

10

3,792

LSE

14:29:23

1858312

10

3,792

LSE

14:29:23

1858310

10

3,792

LSE

14:29:23

1858308

250

3,793

LSE

14:29:23

1858300

529

3,793

LSE

14:29:23

1858298

30

3,797

LSE

14:30:16

1862088

10

3,797

LSE

14:30:16

1862084

10

3,797

LSE

14:30:16

1862071

322

3,797

LSE

14:30:16

1862068

11

3,797

LSE

14:30:16

1862066

347

3,798

LSE

14:30:18

1862168

128

3,798

LSE

14:30:18

1862166

97

3,798

LSE

14:30:18

1862164

183

3,797

LSE

14:30:21

1862324

341

3,797

LSE

14:30:21

1862322

2

3,797

LSE

14:30:21

1862320

8

3,797

LSE

14:30:21

1862318

10

3,797

LSE

14:30:21

1862308

20

3,798

LSE

14:30:31

1862783

10

3,798

LSE

14:30:31

1862777

10

3,798

LSE

14:30:31

1862762

22

3,798

LSE

14:30:32

1862802

49

3,798

LSE

14:30:32

1862800

13

3,798

LSE

14:30:33

1862836

187

3,798

LSE

14:30:33

1862834

10

3,798

LSE

14:30:33

1862832

10

3,798

LSE

14:30:33

1862826

20

3,798

LSE

14:30:36

1862978

10

3,798

LSE

14:30:36

1862975

10

3,798

LSE

14:30:36

1862971

35

3,798

LSE

14:30:38

1863084

10

3,798

LSE

14:30:38

1863068

10

3,798

LSE

14:30:38

1863065

20

3,798

LSE

14:30:41

1863200

10

3,798

LSE

14:30:41

1863198

10

3,798

LSE

14:30:41

1863194

28

3,798

LSE

14:30:42

1863231

239

3,798

LSE

14:30:42

1863229

87

3,798

LSE

14:30:42

1863227

252

3,798

LSE

14:30:42

1863225

20

3,797

LSE

14:30:46

1863610

10

3,797

LSE

14:30:46

1863596

10

3,797

LSE

14:30:47

1863658

10

3,797

LSE

14:30:48

1863685

170

3,797

LSE

14:30:49

1863730

157

3,797

LSE

14:30:49

1863728

224

3,796

LSE

14:31:02

1864417

11

3,796

LSE

14:31:03

1864420

40

3,796

LSE

14:31:08

1864873

10

3,796

LSE

14:31:12

1865041

10

3,796

LSE

14:31:17

1865240

10

3,797

LSE

14:31:39

1865971

30

3,797

LSE

14:31:41

1866112

10

3,797

LSE

14:31:41

1866107

10

3,797

LSE

14:31:55

1866517

11

3,797

LSE

14:31:56

1866591

226

3,797

LSE

14:31:57

1866618

324

3,797

LSE

14:31:57

1866622

3

3,797

LSE

14:31:57

1866620

10

3,796

LSE

14:32:00

1866711

30

3,796

LSE

14:32:01

1866775

10

3,796

LSE

14:32:01

1866769

10

3,796

LSE

14:32:04

1866935

10

3,796

LSE

14:32:04

1866927

97

3,796

LSE

14:32:23

1867492

128

3,796

LSE

14:32:23

1867494

132

3,796

LSE

14:32:23

1867486

97

3,796

LSE

14:32:23

1867484

128

3,796

LSE

14:32:23

1867482

55

3,796

LSE

14:32:23

1867480

300

3,796

LSE

14:32:23

1867478

5

3,796

LSE

14:32:23

1867476

66

3,796

LSE

14:32:23

1867474

289

3,794

LSE

14:32:27

1867764

10

3,794

LSE

14:32:27

1867762

315

3,793

LSE

14:32:28

1867773

40

3,792

LSE

14:32:49

1868505

10

3,792

LSE

14:32:49

1868501

10

3,792

LSE

14:32:50

1868618

252

3,792

LSE

14:32:50

1868551

10

3,792

LSE

14:32:50

1868549

10

3,792

LSE

14:32:53

1868695

5

3,792

LSE

14:32:54

1868728

10

3,792

LSE

14:32:54

1868726

10

3,792

LSE

14:33:00

1868872

4

3,792

LSE

14:33:00

1868860

10

3,792

LSE

14:33:01

1868886

10

3,792

LSE

14:33:05

1869073

20

3,792

LSE

14:33:05

1869044

10

3,792

LSE

14:33:05

1869041

10

3,792

LSE

14:33:10

1869283

20

3,792

LSE

14:33:10

1869260

10

3,792

LSE

14:33:10

1869252

17

3,792

LSE

14:33:10

1869245

10

3,792

LSE

14:33:27

1869903

51

3,792

LSE

14:33:48

1870604

10

3,792

LSE

14:33:48

1870592

10

3,792

LSE

14:34:00

1870918

20

3,792

LSE

14:34:00

1870912

10

3,792

LSE

14:34:00

1870909

10

3,792

LSE

14:34:00

1870897

10

3,792

LSE

14:34:05

1871250

10

3,792

LSE

14:34:05

1871237

10

3,792

LSE

14:34:05

1871217

10

3,792

LSE

14:34:05

1871138

298

3,792

LSE

14:34:06

1871302

61

3,792

LSE

14:34:06

1871300

5

3,792

LSE

14:34:06

1871298

215

3,792

LSE

14:34:06

1871283

127

3,792

LSE

14:34:06

1871281

15

3,792

LSE

14:34:06

1871279

69

3,792

LSE

14:34:06

1871277

311

3,792

LSE

14:34:37

1872399

19

3,792

LSE

14:34:37

1872397

223

3,796

LSE

14:35:38

1874345

129

3,796

LSE

14:35:38

1874343

17

3,795

LSE

14:35:42

1874425

300

3,795

LSE

14:35:42

1874423

142

3,795

LSE

14:36:19

1875558

202

3,795

LSE

14:36:19

1875556

137

3,797

LSE

14:36:31

1875870

49

3,797

LSE

14:36:31

1875868

20

3,797

LSE

14:36:33

1875949

10

3,797

LSE

14:36:33

1875945

10

3,797

LSE

14:36:34

1875952

398

3,801

LSE

14:36:37

1876125

111

3,801

LSE

14:36:37

1876077

26

3,801

LSE

14:36:40

1876282

10

3,801

LSE

14:36:41

1876313

10

3,801

LSE

14:36:41

1876309

10

3,801

LSE

14:36:41

1876307

10

3,801

LSE

14:36:41

1876305

10

3,802

LSE

14:36:42

1876366

149

3,802

LSE

14:36:45

1876547

45

3,802

LSE

14:36:45

1876545

20

3,802

LSE

14:36:46

1876555

10

3,802

LSE

14:36:46

1876549

10

3,802

LSE

14:36:47

1876640

10

3,802

LSE

14:36:47

1876634

10

3,802

LSE

14:36:47

1876631

140

3,802

LSE

14:36:49

1876689

176

3,802

LSE

14:36:49

1876687

204

3,802

LSE

14:36:49

1876685

10

3,807

LSE

14:37:11

1877448

128

3,808

LSE

14:37:11

1877450

63

3,808

LSE

14:37:11

1877452

100

3,807

LSE

14:37:11

1877446

24

3,808

LSE

14:37:11

1877426

300

3,808

LSE

14:37:11

1877424

10

3,807

LSE

14:37:21

1877653

30

3,807

LSE

14:37:21

1877640

10

3,807

LSE

14:37:21

1877638

10

3,807

LSE

14:37:22

1877670

30

3,807

LSE

14:37:26

1877767

10

3,807

LSE

14:37:26

1877763

10

3,807

LSE

14:37:27

1877802

10

3,807

LSE

14:37:28

1877810

157

3,807

LSE

14:37:29

1877875

10

3,807

LSE

14:37:29

1877867

202

3,806

LSE

14:37:30

1877899

199

3,806

LSE

14:37:30

1877901

345

3,807

LSE

14:37:30

1877895

587

3,807

LSE

14:37:30

1877893

100

3,807

LSE

14:38:03

1879028

10

3,807

LSE

14:38:07

1879275

100

3,807

LSE

14:38:07

1879268

40

3,807

LSE

14:38:07

1879261

211

3,807

LSE

14:38:07

1879238

330

3,807

LSE

14:38:07

1879236

129

3,807

LSE

14:38:07

1879233

13

3,807

LSE

14:38:07

1879231

10

3,807

LSE

14:38:07

1879220

200

3,807

LSE

14:38:07

1879218

10

3,807

LSE

14:38:13

1879501

10

3,807

LSE

14:38:13

1879499

10

3,807

LSE

14:38:13

1879496

13

3,807

LSE

14:38:13

1879459

10

3,807

LSE

14:38:15

1879522

40

3,807

LSE

14:38:17

1879608

100

3,807

LSE

14:38:17

1879605

10

3,807

LSE

14:38:17

1879593

10

3,806

LSE

14:38:18

1879701

10

3,806

LSE

14:38:18

1879699

10

3,806

LSE

14:38:18

1879697

320

3,807

LSE

14:38:18

1879678

57

3,807

LSE

14:38:18

1879676

100

3,807

LSE

14:38:18

1879674

40

3,806

LSE

14:38:36

1880133

125

3,807

LSE

14:39:08

1880916

55

3,807

LSE

14:39:08

1880914

47

3,807

LSE

14:39:08

1880912

94

3,807

LSE

14:39:08

1880910

363

3,807

LSE

14:39:26

1881461

108

3,806

LSE

14:40:00

1882388

430

3,806

LSE

14:40:00

1882386

100

3,806

LSE

14:40:00

1882369

100

3,805

LSE

14:40:01

1882434

100

3,805

LSE

14:40:06

1882615

48

3,805

LSE

14:40:06

1882611

48

3,805

LSE

14:40:06

1882609

214

3,805

LSE

14:40:07

1882649

112

3,805

LSE

14:40:07

1882647

217

3,805

LSE

14:40:07

1882643

297

3,804

LSE

14:40:16

1882926

362

3,804

LSE

14:40:16

1882924

111

3,800

LSE

14:40:40

1883611

21

3,800

LSE

14:40:40

1883602

100

3,800

LSE

14:40:41

1883624

100

3,800

LSE

14:40:43

1883687

17

3,800

LSE

14:40:45

1883823

4

3,800

LSE

14:40:45

1883821

189

3,800

LSE

14:40:46

1883906

100

3,800

LSE

14:40:46

1883904

20

3,801

LSE

14:41:08

1884546

20

3,801

LSE

14:41:13

1884633

10

3,801

LSE

14:41:13

1884631

42

3,801

LSE

14:41:13

1884599

126

3,803

LSE

14:42:16

1886226

69

3,803

LSE

14:42:16

1886224

128

3,803

LSE

14:42:16

1886222

97

3,803

LSE

14:42:16

1886220

13

3,802

LSE

14:42:16

1886218

300

3,802

LSE

14:42:47

1886931

63

3,802

LSE

14:42:47

1886933

30

3,801

LSE

14:42:48

1887027

34

3,801

LSE

14:42:56

1887278

300

3,801

LSE

14:42:56

1887276

233

3,800

LSE

14:43:22

1887787

111

3,800

LSE

14:43:22

1887785

91

3,797

LSE

14:43:43

1888310

252

3,797

LSE

14:43:43

1888308

10

3,795

LSE

14:44:17

1889075

10

3,795

LSE

14:44:18

1889117

322

3,795

LSE

14:44:20

1889166

168

3,796

LSE

14:45:22

1890842

183

3,796

LSE

14:45:22

1890840

219

3,799

LSE

14:46:24

1892647

300

3,799

LSE

14:46:24

1892649

70

3,799

LSE

14:46:24

1892651

5

3,799

LSE

14:46:24

1892653

374

3,798

LSE

14:46:32

1893019

277

3,798

LSE

14:46:32

1893017

93

3,797

LSE

14:47:39

1895401

261

3,797

LSE

14:47:39

1895399

79

3,796

LSE

14:47:46

1895655

508

3,796

LSE

14:47:46

1895653

409

3,795

LSE

14:48:16

1896579

97

3,795

LSE

14:48:17

1896623

124

3,795

LSE

14:48:17

1896621

61

3,795

LSE

14:48:17

1896619

37

3,793

LSE

14:48:34

1897094

250

3,793

LSE

14:48:34

1897096

132

3,793

LSE

14:48:41

1897382

115

3,793

LSE

14:48:41

1897354

209

3,793

LSE

14:48:41

1897352

19

3,793

LSE

14:48:41

1897350

28

3,793

LSE

14:48:41

1897348

2

3,797

LSE

14:50:38

1901095

313

3,797

LSE

14:50:38

1901093

300

3,797

LSE

14:50:38

1901091

421

3,796

LSE

14:51:30

1902499

382

3,796

LSE

14:51:30

1902491

90

3,795

LSE

14:51:37

1902748

128

3,795

LSE

14:51:37

1902746

25

3,795

LSE

14:51:37

1902752

127

3,795

LSE

14:51:37

1902750

299

3,795

LSE

14:51:37

1902744

93

3,795

LSE

14:51:37

1902711

5

3,793

LSE

14:51:45

1903166

300

3,793

LSE

14:51:45

1903164

63

3,792

LSE

14:51:50

1903319

190

3,792

LSE

14:51:50

1903317

84

3,792

LSE

14:51:50

1903315

11

3,793

LSE

14:52:50

1905133

10

3,793

LSE

14:52:55

1905252

97

3,794

LSE

14:53:50

1907053

315

3,794

LSE

14:53:50

1907047

331

3,794

LSE

14:53:50

1907045

19

3,798

LSE

14:55:00

1908979

56

3,798

LSE

14:55:12

1909365

254

3,798

LSE

14:55:12

1909363

181

3,797

LSE

14:55:18

1909543

294

3,797

LSE

14:55:18

1909541

333

3,797

LSE

14:55:18

1909545

130

3,799

LSE

14:56:02

1910625

185

3,799

LSE

14:56:02

1910623

97

3,799

LSE

14:56:42

1911636

290

3,799

LSE

14:56:42

1911634

37

3,799

LSE

14:56:42

1911632

123

3,799

LSE

14:57:16

1912798

86

3,799

LSE

14:57:16

1912794

128

3,799

LSE

14:57:16

1912792

129

3,799

LSE

14:57:16

1912790

81

3,799

LSE

14:57:16

1912782

287

3,799

LSE

14:57:16

1912780

55

3,798

LSE

14:58:04

1914104

44

3,798

LSE

14:58:04

1914106

5

3,798

LSE

14:58:04

1914102

300

3,798

LSE

14:58:04

1914100

185

3,797

LSE

14:58:06

1914194

200

3,797

LSE

14:58:06

1914192

398

3,797

LSE

14:58:22

1914692

226

3,796

LSE

14:58:23

1914714

95

3,796

LSE

14:58:24

1914735

2

3,795

LSE

14:59:50

1917674

310

3,795

LSE

14:59:50

1917672

299

3,797

LSE

15:00:18

1921461

178

3,800

LSE

15:00:43

1923103

175

3,800

LSE

15:00:43

1923080

70

3,801

LSE

15:00:49

1923375

300

3,801

LSE

15:00:49

1923373

111

3,801

LSE

15:01:03

1923898

137

3,802

LSE

15:01:10

1924360

425

3,802

LSE

15:01:10

1924341

315

3,802

LSE

15:01:10

1924337

191

3,801

LSE

15:01:10

1924339

315

3,801

LSE

15:01:42

1925638

128

3,804

LSE

15:02:59

1928650

183

3,804

LSE

15:02:59

1928648

300

3,804

LSE

15:02:59

1928646

400

3,804

LSE

15:03:09

1929096

400

3,803

LSE

15:03:20

1929685

400

3,805

LSE

15:03:40

1930333

355

3,804

LSE

15:04:04

1931100

400

3,804

LSE

15:04:38

1932011

200

3,804

LSE

15:04:52

1932544

81

3,807

LSE

15:06:12

1935003

80

3,808

LSE

15:06:18

1935277

24

3,808

LSE

15:06:18

1935275

17

3,808

LSE

15:06:19

1935296

350

3,808

LSE

15:06:19

1935294

59

3,808

LSE

15:06:25

1935482

62

3,808

LSE

15:06:27

1935562

97

3,808

LSE

15:06:27

1935560

128

3,808

LSE

15:06:27

1935558

33

3,807

LSE

15:06:27

1935556

396

3,807

LSE

15:06:27

1935554

128

3,809

LSE

15:07:54

1938115

50

3,809

LSE

15:07:54

1938113

300

3,809

LSE

15:07:54

1938111

215

3,809

LSE

15:07:54

1938109

111

3,808

LSE

15:08:03

1938457

128

3,809

LSE

15:08:20

1938959

97

3,809

LSE

15:08:20

1938957

231

3,808

LSE

15:08:20

1938954

97

3,809

LSE

15:08:22

1939015

128

3,809

LSE

15:08:22

1939013

25

3,808

LSE

15:08:22

1939011

128

3,809

LSE

15:08:22

1939000

97

3,809

LSE

15:08:22

1938998

400

3,809

LSE

15:08:23

1939042

374

3,808

LSE

15:08:31

1939230

343

3,811

LSE

15:11:02

1943474

400

3,811

LSE

15:11:19

1944099

77

3,811

LSE

15:11:19

1944101

302

3,810

LSE

15:11:19

1944097

353

3,810

LSE

15:11:19

1944095

63

3,810

LSE

15:12:05

1945435

244

3,810

LSE

15:12:05

1945437

90

3,813

LSE

15:13:40

1948365

76

3,813

LSE

15:13:40

1948363

433

3,813

LSE

15:13:40

1948361

11

3,814

LSE

15:14:32

1949742

146

3,813

LSE

15:15:01

1950588

97

3,813

LSE

15:15:01

1950586

128

3,813

LSE

15:15:01

1950584

129

3,813

LSE

15:15:01

1950582

75

3,813

LSE

15:15:01

1950578

338

3,813

LSE

15:15:01

1950576

273

3,813

LSE

15:15:33

1951622

128

3,813

LSE

15:15:33

1951612

79

3,813

LSE

15:15:33

1951616

97

3,813

LSE

15:15:33

1951614

74

3,813

LSE

15:15:33

1951610

291

3,813

LSE

15:15:33

1951608

341

3,813

LSE

15:16:59

1954280

140

3,812

LSE

15:17:03

1954492

34

3,812

LSE

15:17:03

1954490

193

3,812

LSE

15:17:03

1954488

10

3,809

LSE

15:17:26

1955549

18

3,809

LSE

15:17:26

1955542

10

3,809

LSE

15:17:37

1955878

2

3,809

LSE

15:17:37

1955867

10

3,809

LSE

15:17:37

1955865

285

3,809

LSE

15:17:38

1955903

305

3,808

LSE

15:18:36

1957472

11

3,807

LSE

15:18:41

1957685

310

3,807

LSE

15:18:41

1957687

308

3,807

LSE

15:18:41

1957657

352

3,812

LSE

15:20:01

1959949

304

3,813

LSE

15:21:08

1961726

337

3,815

LSE

15:21:12

1961810

370

3,815

LSE

15:21:16

1962056

126

3,815

LSE

15:21:16

1962046

136

3,814

LSE

15:21:21

1962266

100

3,814

LSE

15:21:21

1962264

357

3,814

LSE

15:21:21

1962262

326

3,814

LSE

15:21:21

1962260

84

3,814

LSE

15:21:52

1963130

128

3,814

LSE

15:21:52

1963128

97

3,814

LSE

15:21:52

1963132

129

3,814

LSE

15:21:52

1963134

345

3,814

LSE

15:21:52

1963124

409

3,814

LSE

15:21:52

1963122

302

3,813

LSE

15:21:59

1963291

362

3,812

LSE

15:22:20

1963937

72

3,813

LSE

15:23:24

1965518

97

3,813

LSE

15:23:24

1965516

128

3,813

LSE

15:23:24

1965514

366

3,813

LSE

15:23:24

1965512

149

3,817

LSE

15:24:23

1966985

660

3,817

LSE

15:24:23

1966983

351

3,817

LSE

15:24:23

1966981

319

3,816

LSE

15:25:01

1969132

346

3,815

LSE

15:25:11

1969740

51

3,819

LSE

15:27:08

1973164

279

3,819

LSE

15:27:08

1973162

21

3,819

LSE

15:27:08

1973160

300

3,819

LSE

15:27:08

1973158

354

3,820

LSE

15:27:08

1973139

51

3,820

LSE

15:27:08

1973141

151

3,820

LSE

15:27:08

1973137

203

3,818

LSE

15:27:23

1973465

149

3,818

LSE

15:27:23

1973463

312

3,821

LSE

15:28:43

1975619

44

3,821

LSE

15:28:43

1975617

358

3,821

LSE

15:28:43

1975615

354

3,820

LSE

15:29:34

1977106

413

3,819

LSE

15:29:49

1977553

181

3,819

LSE

15:29:49

1977551

33

3,818

LSE

15:30:02

1977889

27

3,818

LSE

15:30:02

1977893

316

3,818

LSE

15:30:02

1977891

19

3,817

LSE

15:30:11

1978177

318

3,817

LSE

15:30:11

1978175

86

3,816

LSE

15:30:23

1978516

74

3,816

LSE

15:30:23

1978514

149

3,816

LSE

15:30:23

1978512

343

3,819

LSE

15:31:46

1981107

63

3,818

LSE

15:32:04

1981759

300

3,818

LSE

15:32:04

1981757

63

3,827

LSE

15:33:53

1984524

120

3,827

LSE

15:33:53

1984522

1

3,827

LSE

15:33:53

1984520

300

3,827

LSE

15:33:53

1984518

118

3,827

LSE

15:33:53

1984516

420

3,829

LSE

15:34:13

1985135

66

3,828

LSE

15:34:26

1985437

300

3,828

LSE

15:34:26

1985435

329

3,828

LSE

15:34:47

1985975

335

3,827

LSE

15:35:11

1986815

138

3,829

LSE

15:36:07

1988644

53

3,829

LSE

15:36:07

1988642

313

3,829

LSE

15:36:07

1988640

97

3,829

LSE

15:36:32

1989345

128

3,829

LSE

15:36:32

1989343

63

3,829

LSE

15:36:32

1989349

83

3,829

LSE

15:36:32

1989347

149

3,828

LSE

15:36:32

1989341

230

3,828

LSE

15:36:32

1989339

320

3,828

LSE

15:37:00

1989924

107

3,829

LSE

15:37:37

1991048

215

3,829

LSE

15:37:37

1991046

321

3,829

LSE

15:38:06

1991921

95

3,828

LSE

15:38:33

1992567

249

3,828

LSE

15:38:33

1992565

18

3,828

LSE

15:38:33

1992563

349

3,827

LSE

15:38:54

1993383

208

3,827

LSE

15:40:02

1995372

48

3,827

LSE

15:40:02

1995363

338

3,831

LSE

15:41:41

1998770

22

3,830

LSE

15:41:56

1999102

102

3,830

LSE

15:42:04

1999349

161

3,830

LSE

15:42:06

1999393

189

3,830

LSE

15:42:06

1999389

186

3,830

LSE

15:42:06

1999391

19

3,830

LSE

15:42:22

2000093

26

3,830

LSE

15:42:22

2000095

166

3,830

LSE

15:42:29

2000290

146

3,830

LSE

15:42:29

2000288

128

3,829

LSE

15:42:35

2000533

97

3,829

LSE

15:42:35

2000531

66

3,829

LSE

15:42:35

2000529

300

3,829

LSE

15:42:35

2000527

326

3,828

LSE

15:42:37

2000687

326

3,826

LSE

15:44:52

2004190

144

3,833

LSE

15:46:03

2006891

224

3,833

LSE

15:46:04

2007016

213

3,834

LSE

15:46:32

2008016

122

3,834

LSE

15:46:32

2008014

332

3,834

LSE

15:46:33

2008043

256

3,833

LSE

15:46:33

2008041

11

3,834

LSE

15:47:42

2010444

320

3,834

LSE

15:47:42

2010442

300

3,834

LSE

15:47:42

2010440

166

3,833

LSE

15:47:45

2010629

22

3,833

LSE

15:47:45

2010627

188

3,833

LSE

15:47:45

2010625

47

3,833

LSE

15:47:46

2010654

305

3,833

LSE

15:47:46

2010652

99

3,833

LSE

15:47:46

2010650

11

3,832

LSE

15:48:11

2011396

10

3,832

LSE

15:48:12

2011571

40

3,832

LSE

15:48:12

2011531

355

3,834

LSE

15:48:43

2012519

11

3,833

LSE

15:48:59

2013131

121

3,833

LSE

15:49:03

2013308

111

3,833

LSE

15:49:03

2013306

90

3,833

LSE

15:49:03

2013281

302

3,832

LSE

15:49:33

2014200

124

3,834

LSE

15:51:03

2016522

19

3,834

LSE

15:51:03

2016520

197

3,834

LSE

15:51:03

2016518

154

3,834

LSE

15:51:03

2016516

97

3,835

LSE

15:51:54

2017641

128

3,835

LSE

15:51:54

2017639

128

3,834

LSE

15:52:01

2017806

97

3,834

LSE

15:52:01

2017808

272

3,834

LSE

15:52:01

2017798

81

3,834

LSE

15:52:01

2017796

134

3,834

LSE

15:52:01

2017794

43

3,834

LSE

15:52:01

2017791

317

3,837

LSE

15:53:14

2019535

265

3,839

LSE

15:54:33

2021066

111

3,839

LSE

15:54:33

2021064

20

3,839

LSE

15:55:15

2022025

34

3,839

LSE

15:55:15

2022023

111

3,839

LSE

15:55:15

2022021

111

3,839

LSE

15:55:15

2022013

13

3,839

LSE

15:55:15

2022011

81

3,839

LSE

15:55:28

2022398

120

3,839

LSE

15:55:28

2022396

110

3,839

LSE

15:55:28

2022394

89

3,839

LSE

15:55:28

2022392

228

3,839

LSE

15:55:28

2022390

122

3,839

LSE

15:56:28

2023743

96

3,839

LSE

15:56:28

2023739

50

3,839

LSE

15:56:28

2023745

112

3,839

LSE

15:56:28

2023747

128

3,839

LSE

15:56:28

2023741

90

3,838

LSE

15:56:33

2023869

300

3,838

LSE

15:56:33

2023867

367

3,837

LSE

15:56:40

2024172

344

3,836

LSE

15:56:48

2024391

329

3,835

LSE

15:57:07

2024824

22

3,833

LSE

15:58:19

2026497

274

3,833

LSE

15:58:19

2026495

317

3,833

LSE

15:58:20

2026511

2

3,833

LSE

15:58:20

2026509

112

3,835

LSE

15:59:57

2029331

122

3,835

LSE

15:59:57

2029333

94

3,835

LSE

15:59:57

2029335

11

3,835

LSE

15:59:57

2029329

122

3,834

LSE

16:00:02

2029786

128

3,834

LSE

16:00:02

2029784

31

3,834

LSE

16:00:02

2029782

285

3,834

LSE

16:00:02

2029780

322

3,833

LSE

16:00:16

2030777

70

3,832

LSE

16:00:24

2031068

291

3,832

LSE

16:00:24

2031066

27

3,830

LSE

16:01:10

2032844

378

3,830

LSE

16:01:10

2032842

56

3,829

LSE

16:01:37

2033493

300

3,829

LSE

16:01:37

2033491

9

3,829

LSE

16:01:47

2033697

400

3,829

LSE

16:01:47

2033699

21

3,829

LSE

16:01:47

2033701

351

3,829

LSE

16:02:28

2034672

34

3,828

LSE

16:02:46

2035119

395

3,828

LSE

16:02:46

2035117

395

3,827

LSE

16:02:52

2035248

199

3,826

LSE

16:03:00

2035520

128

3,826

LSE

16:03:00

2035518

14

3,825

LSE

16:03:23

2036108

142

3,825

LSE

16:03:23

2036106

142

3,825

LSE

16:03:23

2036104

133

3,825

LSE

16:03:45

2036633

400

3,825

LSE

16:03:45

2036631

400

3,825

LSE

16:04:08

2037110

73

3,826

LSE

16:05:04

2038419

375

3,826

LSE

16:05:04

2038417

19

3,825

LSE

16:05:04

2038409

122

3,826

LSE

16:05:09

2038613

128

3,826

LSE

16:05:09

2038611

61

3,826

LSE

16:05:09

2038609

10

3,827

LSE

16:06:09

2040622

342

3,827

LSE

16:06:12

2040729

11

3,827

LSE

16:06:23

2041082

122

3,827

LSE

16:06:23

2041076

110

3,827

LSE

16:06:23

2041080

128

3,827

LSE

16:06:23

2041078

61

3,827

LSE

16:06:23

2041074

300

3,827

LSE

16:06:23

2041072

189

3,827

LSE

16:06:23

2041070

11

3,827

LSE

16:06:23

2041068

200

3,827

LSE

16:06:26

2041132

298

3,826

LSE

16:07:21

2042376

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

434

44.69

ISE

08:08:02

1484993

9

44.65

ISE

08:08:24

1485424

442

44.70

ISE

08:09:34

1487202

217

44.68

ISE

08:10:11

1487978

243

44.68

ISE

08:10:12

1488001

449

44.67

ISE

08:10:36

1488656

274

44.68

ISE

08:15:43

1494809

150

44.68

ISE

08:15:43

1494807

3

44.66

ISE

08:15:45

1494924

201

44.66

ISE

08:15:48

1494973

101

44.66

ISE

08:15:57

1495098

150

44.66

ISE

08:15:57

1495096

470

44.61

ISE

08:17:50

1497385

68

44.56

ISE

08:20:52

1501336

383

44.56

ISE

08:20:52

1501334

477

44.54

ISE

08:22:07

1502656

448

44.65

ISE

08:28:34

1510372

439

44.62

ISE

08:29:07

1511068

426

44.66

ISE

08:32:16

1515684

353

44.59

ISE

08:35:32

1520357

114

44.59

ISE

08:35:32

1520355

484

44.60

ISE

08:38:24

1524780

427

44.62

ISE

08:46:48

1536973

468

44.57

ISE

08:50:56

1543693

478

44.65

ISE

08:58:36

1555918

23

44.63

ISE

08:59:38

1557560

150

44.63

ISE

08:59:38

1557558

310

44.63

ISE

08:59:38

1557556

20

44.63

ISE

08:59:38

1557554

455

44.62

ISE

09:00:53

1559632

500

44.63

ISE

09:00:53

1559629

149

44.59

ISE

09:00:58

1559718

200

44.59

ISE

09:01:23

1560240

78

44.59

ISE

09:01:35

1560556

214

44.52

ISE

09:03:10

1563162

245

44.52

ISE

09:03:10

1563160

146

44.49

ISE

09:03:26

1563563

273

44.49

ISE

09:04:15

1564701

41

44.47

ISE

09:05:15

1565788

451

44.48

ISE

09:05:46

1566563

231

44.47

ISE

09:05:47

1566605

213

44.47

ISE

09:05:47

1566603

25

44.43

ISE

09:07:55

1569972

125

44.43

ISE

09:07:55

1569970

275

44.43

ISE

09:07:55

1569968

414

44.43

ISE

09:07:55

1569966

5

44.47

ISE

09:08:46

1571115

22

44.48

ISE

09:09:01

1571408

46

44.48

ISE

09:09:01

1571405

475

44.48

ISE

09:09:01

1571403

429

44.51

ISE

09:10:29

1576280

150

44.51

ISE

09:10:29

1576276

422

44.50

ISE

09:10:30

1576324

43

44.50

ISE

09:10:30

1576322

257

44.50

ISE

09:10:30

1576320

238

44.50

ISE

09:10:30

1576318

432

44.48

ISE

09:10:34

1576454

2

44.48

ISE

09:10:34

1576452

14

44.52

ISE

09:12:01

1578335

167

44.52

ISE

09:12:01

1578337

221

44.52

ISE

09:12:01

1578339

21

44.52

ISE

09:12:03

1578391

67

44.56

ISE

09:15:23

1582847

416

44.56

ISE

09:15:23

1582845

420

44.57

ISE

09:19:45

1589375

99

44.56

ISE

09:23:06

1593837

498

44.58

ISE

09:25:56

1597424

338

44.58

ISE

09:25:57

1597464

150

44.58

ISE

09:25:57

1597462

40

44.54

ISE

09:30:38

1604104

162

44.54

ISE

09:30:42

1604197

492

44.63

ISE

09:33:17

1608013

132

44.62

ISE

09:33:18

1608036

361

44.62

ISE

09:33:18

1608034

60

44.62

ISE

09:34:00

1608794

123

44.62

ISE

09:34:00

1608792

123

44.62

ISE

09:34:00

1608790

150

44.62

ISE

09:34:00

1608788

408

44.62

ISE

09:34:00

1608776

440

44.60

ISE

09:34:25

1609387

448

44.60

ISE

09:37:42

1614378

446

44.60

ISE

09:40:04

1617972

582

44.59

ISE

09:41:06

1619601

60

44.59

ISE

09:42:11

1621208

123

44.59

ISE

09:42:11

1621206

123

44.59

ISE

09:42:11

1621204

150

44.59

ISE

09:42:11

1621202

423

44.59

ISE

09:42:11

1621195

488

44.60

ISE

09:44:57

1625029

273

44.65

ISE

09:48:36

1628522

150

44.65

ISE

09:48:36

1628520

61

44.65

ISE

09:48:36

1628518

463

44.66

ISE

09:51:43

1633030

404

44.66

ISE

09:54:37

1636066

11

44.66

ISE

09:54:37

1636064

507

44.66

ISE

09:59:49

1641690

322

44.60

ISE

10:03:26

1645432

31

44.60

ISE

10:03:26

1645430

143

44.60

ISE

10:03:26

1645428

150

44.60

ISE

10:06:23

1649203

215

44.60

ISE

10:06:23

1649196

17

44.60

ISE

10:06:23

1649194

62

44.60

ISE

10:06:43

1649626

295

44.57

ISE

10:11:29

1654723

150

44.57

ISE

10:11:29

1654721

6

44.55

ISE

10:11:55

1655104

318

44.55

ISE

10:13:21

1656317

150

44.55

ISE

10:13:21

1656315

462

44.52

ISE

10:14:58

1657950

318

44.50

ISE

10:18:49

1662170

150

44.50

ISE

10:18:49

1662168

111

44.51

ISE

10:23:17

1666978

41

44.51

ISE

10:23:21

1667057

355

44.51

ISE

10:23:21

1667055

432

44.51

ISE

10:25:03

1668747

6

44.51

ISE

10:25:03

1668745

476

44.48

ISE

10:28:15

1672240

172

44.47

ISE

10:29:54

1674275

247

44.47

ISE

10:30:00

1674466

486

44.44

ISE

10:34:53

1679781

11

44.42

ISE

10:35:24

1680515

477

44.42

ISE

10:35:24

1680517

120

44.39

ISE

10:35:29

1680811

227

44.39

ISE

10:35:29

1680809

436

44.40

ISE

10:38:39

1686167

150

44.44

ISE

10:45:25

1694817

191

44.43

ISE

10:45:32

1694986

475

44.44

ISE

10:45:32

1694967

532

44.44

ISE

10:45:32

1694965

111

44.44

ISE

10:46:59

1696647

55

44.44

ISE

10:46:59

1696643

468

44.44

ISE

10:46:59

1696639

504

44.43

ISE

10:47:29

1697220

449

44.43

ISE

10:51:05

1701109

45

44.35

ISE

10:55:16

1705441

40

44.35

ISE

10:55:48

1706034

166

44.35

ISE

10:55:48

1706032

203

44.35

ISE

10:55:48

1706029

303

44.32

ISE

11:00:27

1711121

150

44.32

ISE

11:00:27

1711119

10

44.32

ISE

11:02:22

1712155

150

44.32

ISE

11:02:22

1712140

93

44.32

ISE

11:02:22

1712138

154

44.32

ISE

11:02:24

1712185

57

44.32

ISE

11:02:27

1712204

466

44.30

ISE

11:04:22

1713174

431

44.31

ISE

11:06:21

1714417

500

44.29

ISE

11:06:32

1714513

449

44.34

ISE

11:12:14

1717853

409

44.34

ISE

11:15:08

1719270

303

44.26

ISE

11:24:00

1724215

148

44.26

ISE

11:24:00

1724213

106

44.22

ISE

11:27:25

1725849

282

44.21

ISE

11:27:51

1726092

150

44.21

ISE

11:27:51

1726090

381

44.22

ISE

11:27:51

1726088

216

44.20

ISE

11:33:00

1729247

250

44.20

ISE

11:33:00

1729245

469

44.21

ISE

11:33:00

1729236

15

44.21

ISE

11:33:00

1729238

494

44.20

ISE

11:33:45

1729659

95

44.20

ISE

11:34:21

1729907

491

44.20

ISE

11:35:44

1730748

37

44.20

ISE

11:35:44

1730746

335

44.20

ISE

11:35:44

1730744

464

44.20

ISE

11:35:44

1730742

125

44.20

ISE

11:40:10

1733870

116

44.20

ISE

11:40:13

1733886

116

44.20

ISE

11:40:19

1733914

150

44.20

ISE

11:40:19

1733916

360

44.20

ISE

11:40:50

1734137

150

44.20

ISE

11:40:50

1734135

118

44.20

ISE

11:40:50

1734133

117

44.20

ISE

11:40:50

1734131

228

44.19

ISE

11:40:51

1734140

150

44.21

ISE

11:43:31

1735616

11

44.25

ISE

11:45:35

1736772

495

44.25

ISE

11:45:35

1736769

219

44.25

ISE

11:46:02

1737009

111

44.25

ISE

11:46:02

1737007

150

44.25

ISE

11:46:02

1737005

150

44.25

ISE

11:46:04

1737048

97

44.27

ISE

11:47:05

1737523

118

44.27

ISE

11:47:05

1737521

150

44.27

ISE

11:47:05

1737519

150

44.27

ISE

11:47:09

1737554

291

44.27

ISE

11:47:42

1737856

345

44.27

ISE

11:47:42

1737858

150

44.28

ISE

11:47:42

1737854

309

44.28

ISE

11:47:42

1737852

153

44.28

ISE

11:47:42

1737850

150

44.28

ISE

11:47:42

1737848

134

44.28

ISE

11:47:42

1737846

440

44.28

ISE

11:47:42

1737840

61

44.27

ISE

11:49:52

1739344

134

44.27

ISE

11:49:52

1739342

141

44.27

ISE

11:49:52

1739340

150

44.27

ISE

11:49:52

1739338

302

44.27

ISE

11:49:52

1739325

188

44.27

ISE

11:49:52

1739323

96

44.26

ISE

11:51:50

1740354

371

44.26

ISE

11:51:50

1740352

294

44.26

ISE

11:56:25

1742645

150

44.26

ISE

11:56:25

1742643

79

44.25

ISE

11:56:56

1742991

26

44.26

ISE

11:58:13

1744343

26

44.26

ISE

11:59:22

1745090

392

44.26

ISE

11:59:22

1745088

141

44.24

ISE

11:59:59

1745588

150

44.24

ISE

11:59:59

1745586

202

44.24

ISE

12:00:00

1745636

427

44.30

ISE

12:04:55

1748156

147

44.30

ISE

12:04:55

1748154

113

44.30

ISE

12:04:55

1748152

150

44.30

ISE

12:04:55

1748150

456

44.28

ISE

12:06:18

1748953

440

44.27

ISE

12:08:44

1750043

35

44.27

ISE

12:08:44

1750045

288

44.25

ISE

12:08:45

1750052

150

44.25

ISE

12:09:05

1750261

44

44.25

ISE

12:09:44

1750723

444

44.24

ISE

12:11:13

1751474

137

44.23

ISE

12:12:22

1752036

30

44.23

ISE

12:12:22

1752034

321

44.23

ISE

12:12:25

1752072

150

44.21

ISE

12:12:54

1752348

150

44.21

ISE

12:12:54

1752346

181

44.21

ISE

12:13:25

1752633

150

44.22

ISE

12:13:26

1752638

23

44.21

ISE

12:13:27

1752651

274

44.21

ISE

12:13:27

1752649

115

44.21

ISE

12:14:11

1753014

472

44.21

ISE

12:14:19

1753079

118

44.24

ISE

12:16:22

1754126

150

44.24

ISE

12:16:22

1754124

54

44.24

ISE

12:17:11

1754517

261

44.24

ISE

12:17:11

1754515

150

44.24

ISE

12:17:11

1754513

465

44.23

ISE

12:17:12

1754529

143

44.25

ISE

12:17:55

1754861

60

44.25

ISE

12:18:10

1755017

150

44.25

ISE

12:18:10

1755019

237

44.25

ISE

12:18:10

1755021

17

44.25

ISE

12:20:15

1756388

261

44.25

ISE

12:20:15

1756386

60

44.25

ISE

12:20:15

1756384

30

44.25

ISE

12:20:15

1756382

53

44.25

ISE

12:20:15

1756380

30

44.25

ISE

12:20:15

1756378

556

44.25

ISE

12:20:15

1756376

13

44.23

ISE

12:20:19

1756456

266

44.25

ISE

12:20:47

1756687

248

44.24

ISE

12:20:49

1756711

150

44.24

ISE

12:20:49

1756713

131

44.24

ISE

12:20:49

1756715

132

44.25

ISE

12:22:04

1757371

150

44.25

ISE

12:22:04

1757369

173

44.25

ISE

12:22:04

1757367

541

44.24

ISE

12:23:07

1758166

42

44.24

ISE

12:23:07

1758160

91

44.26

ISE

12:24:35

1759083

414

44.26

ISE

12:24:37

1759094

86

44.24

ISE

12:24:39

1759101

287

44.24

ISE

12:25:51

1759622

204

44.24

ISE

12:25:51

1759620

450

44.26

ISE

12:28:15

1760734

479

44.27

ISE

12:29:15

1761248

163

44.25

ISE

12:29:21

1761307

173

44.25

ISE

12:29:54

1761609

150

44.25

ISE

12:29:54

1761607

134

44.25

ISE

12:29:54

1761605

345

44.25

ISE

12:29:54

1761578

82

44.25

ISE

12:33:52

1764711

150

44.25

ISE

12:33:52

1764701

274

44.25

ISE

12:33:52

1764699

22

44.25

ISE

12:33:52

1764684

479

44.25

ISE

12:33:52

1764682

314

44.26

ISE

12:35:03

1765542

132

44.26

ISE

12:35:03

1765539

459

44.25

ISE

12:35:27

1765821

308

44.23

ISE

12:37:12

1766827

124

44.23

ISE

12:37:12

1766825

502

44.23

ISE

12:40:01

1768345

8

44.24

ISE

12:44:59

1771600

280

44.24

ISE

12:44:59

1771598

124

44.24

ISE

12:44:59

1771596

134

44.24

ISE

12:44:59

1771594

335

44.24

ISE

12:44:59

1771584

150

44.24

ISE

12:44:59

1771582

407

44.22

ISE

12:46:07

1772267

136

44.22

ISE

12:47:45

1773299

217

44.22

ISE

12:47:45

1773297

118

44.22

ISE

12:47:45

1773295

468

44.22

ISE

12:47:45

1773292

49

44.22

ISE

12:47:45

1773288

150

44.21

ISE

12:48:21

1773798

145

44.21

ISE

12:48:21

1773796

179

44.21

ISE

12:48:22

1773805

494

44.23

ISE

12:51:35

1775829

225

44.22

ISE

12:52:48

1776488

23

44.22

ISE

12:55:41

1778129

118

44.22

ISE

12:55:41

1778127

124

44.22

ISE

12:55:41

1778125

63

44.22

ISE

12:55:41

1778123

150

44.22

ISE

12:55:41

1778121

242

44.22

ISE

12:55:41

1778107

496

44.22

ISE

12:55:41

1778109

307

44.19

ISE

12:57:04

1779064

150

44.19

ISE

12:57:04

1779062

108

44.20

ISE

12:59:54

1781200

104

44.20

ISE

12:59:54

1781198

365

44.21

ISE

13:00:49

1781821

91

44.21

ISE

13:00:49

1781819

124

44.22

ISE

13:03:44

1783841

150

44.22

ISE

13:03:44

1783839

114

44.22

ISE

13:03:44

1783835

310

44.22

ISE

13:03:44

1783837

134

44.21

ISE

13:04:12

1784135

124

44.21

ISE

13:04:12

1784133

150

44.21

ISE

13:04:12

1784131

559

44.20

ISE

13:04:17

1784223

571

44.19

ISE

13:05:08

1784951

150

44.19

ISE

13:05:53

1785508

539

44.19

ISE

13:05:53

1785504

320

44.17

ISE

13:06:18

1786125

318

44.17

ISE

13:06:18

1786127

223

44.16

ISE

13:07:26

1786788

567

44.17

ISE

13:08:20

1787344

202

44.17

ISE

13:13:22

1790720

40

44.16

ISE

13:14:50

1791553

150

44.16

ISE

13:14:50

1791551

150

44.16

ISE

13:14:50

1791549

150

44.16

ISE

13:14:50

1791547

83

44.16

ISE

13:14:50

1791537

600

44.16

ISE

13:14:50

1791535

286

44.16

ISE

13:15:15

1792486

692

44.18

ISE

13:16:01

1793215

150

44.18

ISE

13:16:01

1793213

292

44.18

ISE

13:16:01

1793211

1,076

44.18

ISE

13:16:01

1793205

13

44.18

ISE

13:16:01

1793203

52

44.18

ISE

13:16:01

1793201

600

44.18

ISE

13:16:01

1793207

6

44.18

ISE

13:16:01

1793209

11

44.18

ISE

13:16:01

1793199

162

44.20

ISE

13:17:20

1794468

134

44.20

ISE

13:17:20

1794466

124

44.20

ISE

13:17:20

1794464

124

44.20

ISE

13:17:20

1794459

134

44.20

ISE

13:17:20

1794461

11

44.20

ISE

13:17:20

1794456

123

44.20

ISE

13:17:20

1794449

150

44.20

ISE

13:17:20

1794447

124

44.20

ISE

13:17:20

1794445

125

44.20

ISE

13:17:20

1794443

109

44.20

ISE

13:18:25

1795376

146

44.20

ISE

13:18:25

1795374

1

44.20

ISE

13:18:25

1795372

4

44.20

ISE

13:18:25

1795369

148

44.20

ISE

13:18:25

1795367

1

44.20

ISE

13:18:25

1795365

420

44.22

ISE

13:18:39

1795542

500

44.22

ISE

13:18:39

1795540

305

44.21

ISE

13:18:40

1795546

425

44.21

ISE

13:18:53

1795702

189

44.21

ISE

13:18:53

1795700

156

44.23

ISE

13:20:00

1796646

272

44.23

ISE

13:20:00

1796644

30

44.23

ISE

13:20:00

1796642

134

44.22

ISE

13:20:29

1797259

150

44.22

ISE

13:20:29

1797261

124

44.22

ISE

13:20:29

1797257

93

44.22

ISE

13:20:29

1797255

253

44.22

ISE

13:20:29

1797253

8

44.22

ISE

13:20:29

1797241

60

44.22

ISE

13:20:29

1797239

43

44.22

ISE

13:20:29

1797233

35

44.21

ISE

13:20:29

1797229

179

44.21

ISE

13:20:29

1797231

134

44.22

ISE

13:20:29

1797235

150

44.22

ISE

13:20:29

1797237

85

44.22

ISE

13:20:29

1797218

414

44.22

ISE

13:20:29

1797216

117

44.22

ISE

13:20:29

1797214

454

44.22

ISE

13:20:29

1797212

150

44.23

ISE

13:21:43

1798157

99

44.23

ISE

13:21:43

1798155

156

44.23

ISE

13:21:43

1798150

118

44.23

ISE

13:21:43

1798148

150

44.23

ISE

13:21:43

1798146

453

44.23

ISE

13:21:43

1798144

11

44.23

ISE

13:21:43

1798138

323

44.23

ISE

13:22:15

1798535

17

44.23

ISE

13:22:15

1798533

159

44.23

ISE

13:22:15

1798531

509

44.22

ISE

13:22:47

1798813

117

44.22

ISE

13:23:32

1799461

400

44.24

ISE

13:25:10

1800720

104

44.26

ISE

13:26:33

1801656

1

44.26

ISE

13:26:33

1801654

48

44.26

ISE

13:26:33

1801652

189

44.26

ISE

13:26:48

1801805

289

44.26

ISE

13:26:48

1801803

150

44.26

ISE

13:26:48

1801801

456

44.26

ISE

13:26:48

1801799

11

44.26

ISE

13:26:48

1801797

10

44.25

ISE

13:29:50

1804541

12

44.25

ISE

13:29:50

1804538

481

44.25

ISE

13:29:51

1804639

33

44.25

ISE

13:29:51

1804634

118

44.27

ISE

13:30:56

1805999

133

44.27

ISE

13:30:56

1805997

1

44.27

ISE

13:30:56

1805993

118

44.27

ISE

13:30:56

1805995

416

44.26

ISE

13:32:24

1807343

48

44.26

ISE

13:32:24

1807341

69

44.26

ISE

13:32:24

1807339

450

44.26

ISE

13:32:41

1807509

150

44.26

ISE

13:32:41

1807507

536

44.26

ISE

13:32:41

1807499

483

44.26

ISE

13:32:41

1807494

292

44.24

ISE

13:33:02

1807811

149

44.24

ISE

13:33:02

1807809

1

44.24

ISE

13:33:02

1807807

22

44.24

ISE

13:33:02

1807805

151

44.24

ISE

13:33:02

1807803

203

44.24

ISE

13:33:02

1807799

143

44.24

ISE

13:33:02

1807779

12

44.24

ISE

13:33:02

1807777

439

44.18

ISE

13:37:33

1811329

59

44.17

ISE

13:37:40

1811452

133

44.17

ISE

13:37:42

1811487

174

44.17

ISE

13:37:42

1811485

150

44.17

ISE

13:37:49

1811567

324

44.17

ISE

13:37:49

1811559

43

44.17

ISE

13:37:49

1811557

93

44.17

ISE

13:37:49

1811561

132

44.17

ISE

13:37:49

1811563

124

44.18

ISE

13:39:45

1813721

150

44.18

ISE

13:39:45

1813719

150

44.18

ISE

13:39:45

1813707

209

44.18

ISE

13:40:02

1813995

150

44.18

ISE

13:40:02

1813989

97

44.17

ISE

13:40:03

1814114

150

44.17

ISE

13:40:03

1814108

124

44.17

ISE

13:40:03

1814112

134

44.17

ISE

13:40:03

1814110

51

44.17

ISE

13:40:03

1814089

412

44.17

ISE

13:40:03

1814087

68

44.15

ISE

13:40:05

1814203

150

44.15

ISE

13:40:05

1814201

19

44.15

ISE

13:40:05

1814199

102

44.15

ISE

13:40:27

1814569

505

44.15

ISE

13:40:27

1814567

150

44.15

ISE

13:40:27

1814565

54

44.14

ISE

13:40:44

1814767

74

44.15

ISE

13:41:27

1815356

150

44.15

ISE

13:42:25

1816395

150

44.15

ISE

13:42:25

1816391

64

44.15

ISE

13:42:25

1816389

382

44.15

ISE

13:42:25

1816393

431

44.15

ISE

13:42:25

1816387

482

44.14

ISE

13:42:56

1816748

1,016

44.21

ISE

13:44:00

1817611

413

44.21

ISE

13:44:15

1817854

146

44.21

ISE

13:44:15

1817845

116

44.21

ISE

13:44:15

1817843

209

44.21

ISE

13:44:15

1817841

150

44.20

ISE

13:44:29

1818018

419

44.20

ISE

13:44:29

1818022

419

44.20

ISE

13:44:29

1818020

56

44.19

ISE

13:44:49

1818448

124

44.19

ISE

13:44:49

1818446

134

44.19

ISE

13:44:49

1818444

150

44.19

ISE

13:44:49

1818442

18

44.19

ISE

13:44:49

1818434

449

44.19

ISE

13:44:49

1818432

200

44.18

ISE

13:45:06

1818669

150

44.18

ISE

13:45:06

1818667

146

44.17

ISE

13:45:24

1818947

279

44.17

ISE

13:45:24

1818945

48

44.17

ISE

13:45:25

1818969

179

44.17

ISE

13:45:25

1818971

257

44.17

ISE

13:45:27

1818999

390

44.16

ISE

13:45:30

1819045

24

44.15

ISE

13:45:31

1819129

53

44.15

ISE

13:45:33

1819167

191

44.15

ISE

13:45:33

1819165

237

44.15

ISE

13:45:33

1819153

232

44.13

ISE

13:46:59

1820348

648

44.13

ISE

13:46:59

1820346

157

44.13

ISE

13:47:01

1820415

150

44.19

ISE

13:48:16

1821782

150

44.19

ISE

13:48:26

1822185

238

44.19

ISE

13:48:26

1822187

464

44.19

ISE

13:49:11

1822740

240

44.18

ISE

13:49:17

1822835

150

44.18

ISE

13:49:17

1822833

270

44.18

ISE

13:49:17

1822829

150

44.18

ISE

13:49:17

1822827

102

44.18

ISE

13:49:17

1822824

150

44.18

ISE

13:49:17

1822822

381

44.18

ISE

13:49:17

1822820

435

44.17

ISE

13:51:42

1825116

150

44.16

ISE

13:51:54

1825264

190

44.16

ISE

13:51:54

1825262

19

44.16

ISE

13:51:54

1825260

193

44.15

ISE

13:51:54

1825256

170

44.15

ISE

13:51:54

1825258

495

44.16

ISE

13:51:54

1825254

153

44.14

ISE

13:52:51

1826168

150

44.14

ISE

13:52:51

1826166

198

44.14

ISE

13:52:51

1826164

118

44.13

ISE

13:53:06

1826360

435

44.13

ISE

13:53:06

1826358

150

44.16

ISE

13:56:43

1829415

150

44.16

ISE

13:56:43

1829413

100

44.17

ISE

13:57:16

1829782

118

44.17

ISE

13:57:17

1829792

197

44.17

ISE

13:57:17

1829790

397

44.16

ISE

13:57:42

1830107

150

44.16

ISE

13:57:42

1830105

159

44.16

ISE

13:57:42

1830103

429

44.15

ISE

13:58:09

1830540

415

44.13

ISE

13:58:15

1830778

498

44.14

ISE

13:59:00

1831334

169

44.14

ISE

13:59:51

1832217

359

44.14

ISE

14:00:00

1832317

84

44.13

ISE

14:00:01

1832361

256

44.13

ISE

14:00:02

1832392

81

44.13

ISE

14:00:02

1832388

87

44.12

ISE

14:00:20

1832648

142

44.12

ISE

14:00:31

1832784

121

44.12

ISE

14:00:44

1832986

143

44.12

ISE

14:00:48

1833048

576

44.13

ISE

14:01:23

1833636

545

44.13

ISE

14:01:23

1833634

36

44.13

ISE

14:01:23

1833632

144

44.12

ISE

14:01:26

1833690

131

44.12

ISE

14:01:26

1833687

24

44.12

ISE

14:01:26

1833685

390

44.12

ISE

14:01:26

1833683

61

44.12

ISE

14:01:27

1833697

433

44.12

ISE

14:01:50

1833938

466

44.13

ISE

14:03:15

1835161

257

44.12

ISE

14:03:16

1835165

85

44.16

ISE

14:03:56

1835567

154

44.16

ISE

14:03:56

1835565

173

44.16

ISE

14:03:56

1835563

37

44.16

ISE

14:03:56

1835561

150

44.16

ISE

14:04:49

1836236

150

44.16

ISE

14:05:07

1836485

150

44.16

ISE

14:05:19

1836677

134

44.16

ISE

14:05:19

1836679

124

44.16

ISE

14:05:19

1836681

99

44.18

ISE

14:06:26

1837665

150

44.19

ISE

14:06:40

1837883

496

44.19

ISE

14:06:51

1838002

150

44.19

ISE

14:06:53

1838063

124

44.19

ISE

14:06:53

1838065

134

44.19

ISE

14:06:53

1838067

48

44.19

ISE

14:06:53

1838069

522

44.18

ISE

14:06:53

1838047

189

44.19

ISE

14:06:53

1838036

225

44.19

ISE

14:06:53

1838034

376

44.19

ISE

14:06:53

1838032

94

44.19

ISE

14:06:53

1838030

91

44.16

ISE

14:07:22

1838417

227

44.16

ISE

14:07:22

1838415

150

44.16

ISE

14:07:22

1838413

297

44.18

ISE

14:08:35

1839755

207

44.18

ISE

14:08:39

1839816

415

44.18

ISE

14:08:39

1839814

145

44.18

ISE

14:10:08

1841303

150

44.18

ISE

14:10:08

1841301

147

44.18

ISE

14:10:08

1841299

202

44.20

ISE

14:12:36

1843099

128

44.20

ISE

14:12:36

1843095

77

44.20

ISE

14:12:36

1843097

78

44.20

ISE

14:12:56

1843290

156

44.20

ISE

14:12:56

1843292

61

44.24

ISE

14:13:46

1843978

64

44.24

ISE

14:13:46

1843976

150

44.24

ISE

14:13:46

1843974

60

44.24

ISE

14:13:46

1843972

91

44.24

ISE

14:13:46

1843970

54

44.24

ISE

14:13:46

1843968

475

44.23

ISE

14:13:52

1844073

247

44.22

ISE

14:16:23

1846254

680

44.23

ISE

14:17:11

1846860

227

44.22

ISE

14:18:02

1847615

275

44.22

ISE

14:18:02

1847612

143

44.22

ISE

14:18:04

1847660

116

44.22

ISE

14:18:04

1847658

97

44.22

ISE

14:18:04

1847656

438

44.22

ISE

14:18:24

1848015

359

44.22

ISE

14:18:24

1848013

351

44.22

ISE

14:20:26

1849884

93

44.22

ISE

14:20:26

1849882

32

44.22

ISE

14:20:26

1849880

251

44.20

ISE

14:21:38

1850795

54

44.20

ISE

14:21:38

1850799

150

44.20

ISE

14:21:38

1850797

93

44.19

ISE

14:23:51

1852887

389

44.19

ISE

14:24:20

1853320

245

44.20

ISE

14:24:48

1853709

252

44.20

ISE

14:26:48

1855585

108

44.20

ISE

14:26:48

1855583

252

44.20

ISE

14:27:48

1856562

343

44.20

ISE

14:27:48

1856560

125

44.20

ISE

14:29:23

1858304

150

44.20

ISE

14:29:23

1858306

699

44.20

ISE

14:29:23

1858302

382

44.20

ISE

14:29:25

1858366

309

44.20

ISE

14:30:04

1861130

150

44.20

ISE

14:30:04

1861128

134

44.25

ISE

14:30:18

1862177

355

44.25

ISE

14:30:18

1862172

150

44.25

ISE

14:30:18

1862170

111

44.25

ISE

14:30:21

1862327

364

44.25

ISE

14:30:21

1862295

67

44.25

ISE

14:30:21

1862293

150

44.27

ISE

14:30:28

1862605

116

44.27

ISE

14:30:29

1862687

150

44.27

ISE

14:30:29

1862685

127

44.27

ISE

14:30:29

1862693

118

44.27

ISE

14:30:29

1862689

118

44.27

ISE

14:30:29

1862691

339

44.27

ISE

14:30:29

1862675

258

44.26

ISE

14:30:31

1862756

362

44.26

ISE

14:30:33

1862855

60

44.26

ISE

14:30:43

1863443

125

44.26

ISE

14:30:43

1863441

134

44.26

ISE

14:30:43

1863439

445

44.25

ISE

14:30:49

1863710

431

44.25

ISE

14:30:49

1863708

214

44.24

ISE

14:31:02

1864372

134

44.24

ISE

14:31:02

1864374

64

44.24

ISE

14:31:02

1864370

5

44.24

ISE

14:31:02

1864368

416

44.24

ISE

14:31:02

1864365

125

44.25

ISE

14:31:53

1866468

150

44.25

ISE

14:31:53

1866466

118

44.25

ISE

14:31:53

1866441

125

44.25

ISE

14:31:55

1866523

150

44.25

ISE

14:31:55

1866521

99

44.24

ISE

14:31:57

1866628

150

44.24

ISE

14:31:57

1866626

183

44.24

ISE

14:31:57

1866624

107

44.24

ISE

14:32:23

1867506

134

44.24

ISE

14:32:23

1867500

125

44.24

ISE

14:32:23

1867498

87

44.24

ISE

14:32:23

1867496

17

44.24

ISE

14:32:23

1867502

81

44.24

ISE

14:32:23

1867504

63

44.24

ISE

14:32:23

1867490

462

44.24

ISE

14:32:23

1867488

561

44.23

ISE

14:32:24

1867579

93

44.22

ISE

14:32:27

1867756

150

44.22

ISE

14:32:27

1867754

125

44.22

ISE

14:32:27

1867752

134

44.22

ISE

14:32:27

1867750

97

44.22

ISE

14:32:27

1867743

388

44.22

ISE

14:32:27

1867741

125

44.19

ISE

14:32:49

1868521

134

44.19

ISE

14:32:49

1868519

166

44.19

ISE

14:32:49

1868517

367

44.19

ISE

14:32:49

1868507

41

44.19

ISE

14:32:49

1868509

125

44.21

ISE

14:33:18

1869527

97

44.21

ISE

14:33:18

1869525

370

44.21

ISE

14:33:18

1869523

152

44.21

ISE

14:33:18

1869521

150

44.21

ISE

14:33:18

1869519

1

44.21

ISE

14:33:18

1869517

30

44.20

ISE

14:33:27

1869909

70

44.20

ISE

14:33:27

1869911

358

44.20

ISE

14:33:27

1869901

100

44.20

ISE

14:33:29

1870043

136

44.20

ISE

14:33:29

1870008

17

44.20

ISE

14:33:30

1870090

127

44.20

ISE

14:33:30

1870087

8

44.20

ISE

14:33:48

1870601

464

44.20

ISE

14:33:48

1870597

129

44.19

ISE

14:34:02

1870973

278

44.19

ISE

14:34:05

1871207

319

44.19

ISE

14:34:05

1871205

514

44.19

ISE

14:34:05

1871123

45

44.19

ISE

14:34:26

1872063

48

44.19

ISE

14:34:26

1872052

1

44.25

ISE

14:35:26

1873888

59

44.25

ISE

14:35:26

1873886

9

44.25

ISE

14:35:26

1873884

159

44.25

ISE

14:35:26

1873882

1

44.25

ISE

14:35:26

1873880

203

44.25

ISE

14:35:33

1874223

100

44.24

ISE

14:35:38

1874351

255

44.25

ISE

14:35:38

1874341

72

44.25

ISE

14:35:38

1874339

600

44.25

ISE

14:35:38

1874337

98

44.23

ISE

14:35:42

1874429

818

44.23

ISE

14:35:42

1874427

624

44.23

ISE

14:35:42

1874421

100

44.22

ISE

14:35:49

1874639

150

44.24

ISE

14:36:24

1875678

60

44.32

ISE

14:36:43

1876467

134

44.32

ISE

14:36:43

1876465

125

44.32

ISE

14:36:43

1876463

118

44.32

ISE

14:36:43

1876461

99

44.32

ISE

14:36:46

1876553

150

44.32

ISE

14:36:46

1876551

456

44.32

ISE

14:36:47

1876638

247

44.32

ISE

14:36:47

1876636

400

44.31

ISE

14:36:48

1876646

100

44.31

ISE

14:36:48

1876644

44

44.31

ISE

14:36:48

1876642

72

44.31

ISE

14:36:49

1876677

21

44.36

ISE

14:37:11

1877432

435

44.37

ISE

14:37:20

1877609

157

44.37

ISE

14:37:21

1877649

600

44.37

ISE

14:37:21

1877647

150

44.37

ISE

14:37:21

1877645

462

44.36

ISE

14:37:28

1877807

8

44.34

ISE

14:37:30

1877909

168

44.35

ISE

14:37:30

1877907

134

44.35

ISE

14:37:30

1877905

150

44.35

ISE

14:37:30

1877903

858

44.35

ISE

14:37:30

1877897

637

44.34

ISE

14:37:31

1877944

157

44.34

ISE

14:37:31

1877942

189

44.35

ISE

14:37:32

1877953

190

44.36

ISE

14:37:37

1878165

148

44.36

ISE

14:37:37

1878150

150

44.36

ISE

14:37:37

1878148

100

44.36

ISE

14:37:38

1878231

218

44.36

ISE

14:37:38

1878233

150

44.36

ISE

14:37:38

1878229

221

44.37

ISE

14:37:56

1878820

150

44.37

ISE

14:37:56

1878748

145

44.37

ISE

14:37:59

1878911

139

44.36

ISE

14:38:07

1879253

361

44.36

ISE

14:38:07

1879248

60

44.36

ISE

14:38:07

1879246

134

44.36

ISE

14:38:07

1879244

261

44.36

ISE

14:38:07

1879228

179

44.36

ISE

14:38:07

1879225

421

44.36

ISE

14:38:07

1879223

463

44.35

ISE

14:38:18

1879685

379

44.36

ISE

14:39:07

1880888

558

44.36

ISE

14:39:12

1881025

34

44.36

ISE

14:39:12

1881023

150

44.36

ISE

14:39:35

1881691

444

44.36

ISE

14:39:35

1881682

153

44.35

ISE

14:40:00

1882396

150

44.35

ISE

14:40:00

1882394

241

44.35

ISE

14:40:00

1882392

143

44.34

ISE

14:40:07

1882656

357

44.34

ISE

14:40:07

1882654

203

44.34

ISE

14:40:07

1882628

150

44.34

ISE

14:40:16

1882914

349

44.34

ISE

14:40:16

1882896

409

44.33

ISE

14:40:19

1883015

437

44.30

ISE

14:40:21

1883159

19

44.31

ISE

14:41:29

1884986

118

44.32

ISE

14:41:39

1885243

150

44.32

ISE

14:41:39

1885239

149

44.32

ISE

14:41:39

1885234

312

44.32

ISE

14:41:39

1885232

134

44.33

ISE

14:42:05

1885894

150

44.33

ISE

14:42:05

1885892

94

44.32

ISE

14:42:06

1885939

150

44.32

ISE

14:42:06

1885933

56

44.32

ISE

14:42:06

1885937

175

44.32

ISE

14:42:06

1885935

150

44.32

ISE

14:42:16

1886216

183

44.32

ISE

14:42:25

1886466

292

44.32

ISE

14:42:25

1886464

95

44.32

ISE

14:42:25

1886462

128

44.32

ISE

14:42:25

1886460

256

44.31

ISE

14:42:47

1886946

134

44.31

ISE

14:42:47

1886944

43

44.31

ISE

14:42:47

1886940

600

44.31

ISE

14:42:47

1886938

132

44.29

ISE

14:42:59

1887319

117

44.28

ISE

14:43:22

1887783

403

44.29

ISE

14:43:22

1887781

143

44.28

ISE

14:43:23

1887850

264

44.28

ISE

14:43:23

1887848

333

44.28

ISE

14:43:23

1887843

136

44.28

ISE

14:43:23

1887802

63

44.23

ISE

14:44:18

1889122

383

44.23

ISE

14:44:18

1889120

19

44.24

ISE

14:45:08

1890413

197

44.24

ISE

14:45:12

1890523

4

44.24

ISE

14:45:12

1890521

13

44.23

ISE

14:45:22

1890871

150

44.24

ISE

14:45:22

1890844

336

44.24

ISE

14:45:22

1890846

118

44.24

ISE

14:45:22

1890822

408

44.24

ISE

14:45:22

1890789

150

44.29

ISE

14:46:01

1891940

150

44.29

ISE

14:46:02

1891960

150

44.29

ISE

14:46:03

1892000

150

44.29

ISE

14:46:03

1891998

265

44.28

ISE

14:46:08

1892168

125

44.29

ISE

14:46:08

1892157

431

44.29

ISE

14:46:08

1892154

144

44.28

ISE

14:46:24

1892663

10

44.28

ISE

14:46:24

1892661

160

44.28

ISE

14:46:24

1892655

440

44.28

ISE

14:46:24

1892657

15

44.28

ISE

14:46:24

1892659

430

44.27

ISE

14:46:30

1892911

35

44.27

ISE

14:46:30

1892903

60

44.27

ISE

14:47:10

1894357

3

44.28

ISE

14:47:18

1894631

134

44.28

ISE

14:47:24

1894910

125

44.28

ISE

14:47:24

1894908

150

44.28

ISE

14:47:24

1894906

149

44.28

ISE

14:47:25

1894943

125

44.28

ISE

14:47:25

1894939

134

44.28

ISE

14:47:25

1894941

200

44.27

ISE

14:47:37

1895357

150

44.27

ISE

14:47:37

1895355

96

44.27

ISE

14:47:38

1895366

426

44.27

ISE

14:47:38

1895363

58

44.27

ISE

14:47:38

1895361

76

44.26

ISE

14:47:44

1895570

150

44.26

ISE

14:47:44

1895568

369

44.26

ISE

14:47:45

1895644

71

44.26

ISE

14:47:45

1895642

29

44.26

ISE

14:47:45

1895640

4

44.26

ISE

14:47:45

1895618

312

44.26

ISE

14:47:45

1895578

441

44.23

ISE

14:48:32

1897021

181

44.22

ISE

14:48:35

1897166

166

44.22

ISE

14:48:35

1897159

498

44.22

ISE

14:48:41

1897359

74

44.22

ISE

14:48:41

1897357

7

44.22

ISE

14:48:41

1897346

137

44.28

ISE

14:50:26

1900721

3

44.28

ISE

14:50:26

1900717

125

44.28

ISE

14:50:35

1900993

118

44.28

ISE

14:50:35

1900991

150

44.28

ISE

14:50:35

1900989

318

44.27

ISE

14:50:38

1901089

286

44.27

ISE

14:50:38

1901087

7

44.27

ISE

14:50:38

1901081

126

44.27

ISE

14:50:38

1901083

150

44.27

ISE

14:50:38

1901085

116

44.26

ISE

14:50:54

1901502

150

44.26

ISE

14:50:54

1901490

100

44.26

ISE

14:51:01

1901676

447

44.26

ISE

14:51:06

1901845

6

44.26

ISE

14:51:06

1901843

116

44.26

ISE

14:51:06

1901841

500

44.26

ISE

14:51:18

1902215

459

44.25

ISE

14:51:36

1902658

23

44.25

ISE

14:51:36

1902660

460

44.24

ISE

14:51:37

1902755

180

44.23

ISE

14:51:41

1902957

224

44.23

ISE

14:51:41

1902955

20

44.23

ISE

14:51:42

1902980

13

44.23

ISE

14:51:42

1902978

427

44.22

ISE

14:52:34

1904801

70

44.24

ISE

14:53:50

1907089

60

44.24

ISE

14:53:50

1907087

150

44.24

ISE

14:53:50

1907085

134

44.23

ISE

14:53:50

1907071

74

44.24

ISE

14:53:50

1907073

125

44.23

ISE

14:53:50

1907075

134

44.24

ISE

14:53:50

1907077

150

44.23

ISE

14:53:50

1907079

88

44.23

ISE

14:53:50

1907083

125

44.24

ISE

14:53:50

1907081

157

44.23

ISE

14:53:50

1907055

22

44.23

ISE

14:53:50

1907051

394

44.23

ISE

14:53:50

1907049

138

44.22

ISE

14:53:51

1907156

125

44.26

ISE

14:54:29

1908230

150

44.26

ISE

14:54:29

1908228

304

44.27

ISE

14:55:24

1909714

150

44.27

ISE

14:55:24

1909712

150

44.27

ISE

14:55:24

1909706

134

44.27

ISE

14:55:24

1909710

125

44.27

ISE

14:55:24

1909708

460

44.26

ISE

14:55:26

1909771

450

44.29

ISE

14:55:47

1910195

125

44.29

ISE

14:56:25

1911223

150

44.29

ISE

14:56:25

1911221

58

44.29

ISE

14:56:46

1911834

118

44.29

ISE

14:56:46

1911832

125

44.29

ISE

14:56:46

1911838

134

44.29

ISE

14:56:46

1911836

75

44.29

ISE

14:56:46

1911840

155

44.29

ISE

14:56:46

1911830

110

44.29

ISE

14:56:46

1911828

110

44.29

ISE

14:56:46

1911826

13

44.28

ISE

14:57:16

1912820

134

44.28

ISE

14:57:16

1912817

150

44.28

ISE

14:57:16

1912814

23

44.29

ISE

14:57:16

1912811

150

44.28

ISE

14:57:16

1912808

134

44.28

ISE

14:57:16

1912806

125

44.28

ISE

14:57:16

1912804

435

44.28

ISE

14:57:16

1912796

279

44.28

ISE

14:57:48

1913697

220

44.28

ISE

14:57:56

1913902

293

44.28

ISE

14:57:56

1913900

4

44.28

ISE

14:57:56

1913898

5

44.27

ISE

14:58:04

1914125

281

44.27

ISE

14:58:04

1914123

150

44.27

ISE

14:58:04

1914121

466

44.27

ISE

14:58:04

1914112

434

44.25

ISE

14:58:22

1914694

237

44.24

ISE

14:58:25

1914790

156

44.24

ISE

14:58:25

1914779

92

44.25

ISE

14:58:56

1915580

101

44.25

ISE

14:58:56

1915578

212

44.25

ISE

14:59:17

1916390

8

44.26

ISE

14:59:17

1916301

150

44.25

ISE

14:59:17

1916299

150

44.26

ISE

14:59:17

1916303

111

44.26

ISE

14:59:17

1916307

486

44.25

ISE

14:59:17

1916260

130

44.25

ISE

14:59:23

1916537

185

44.25

ISE

14:59:43

1917382

261

44.25

ISE

14:59:43

1917380

141

44.25

ISE

14:59:43

1917371

4

44.25

ISE

14:59:44

1917396

107

44.25

ISE

14:59:47

1917492

95

44.25

ISE

14:59:47

1917490

451

44.24

ISE

14:59:51

1917776

411

44.24

ISE

14:59:51

1917778

47

44.24

ISE

14:59:56

1918075

150

44.24

ISE

14:59:56

1918073

65

44.24

ISE

14:59:56

1918071

95

44.24

ISE

14:59:56

1918069

120

44.24

ISE

14:59:56

1918067

127

44.23

ISE

14:59:56

1918032

458

44.23

ISE

14:59:56

1918030

60

44.27

ISE

15:00:19

1921465

3,108

44.27

ISE

15:00:19

1921463

54

44.27

ISE

15:00:19

1921467

150

44.32

ISE

15:01:21

1924691

150

44.32

ISE

15:01:25

1924826

150

44.32

ISE

15:01:26

1924829

60

44.32

ISE

15:01:36

1925224

52

44.32

ISE

15:01:36

1925222

126

44.32

ISE

15:01:36

1925220

500

44.32

ISE

15:01:36

1925218

423

44.31

ISE

15:01:36

1925211

252

44.31

ISE

15:01:36

1925209

242

44.31

ISE

15:01:36

1925207

87

44.30

ISE

15:01:42

1925640

27

44.30

ISE

15:01:42

1925644

419

44.30

ISE

15:01:42

1925642

220

44.34

ISE

15:02:59

1928656

150

44.34

ISE

15:02:59

1928654

89

44.34

ISE

15:02:59

1928652

150

44.34

ISE

15:03:01

1928713

150

44.34

ISE

15:03:06

1928940

150

44.34

ISE

15:03:07

1929038

553

44.33

ISE

15:03:12

1929288

286

44.33

ISE

15:03:12

1929275

175

44.33

ISE

15:03:12

1929273

425

44.33

ISE

15:03:12

1929271

150

44.35

ISE

15:03:40

1930322

134

44.35

ISE

15:03:40

1930324

125

44.35

ISE

15:03:40

1930326

118

44.35

ISE

15:03:40

1930328

421

44.34

ISE

15:03:45

1930515

143

44.34

ISE

15:04:02

1930990

143

44.34

ISE

15:04:02

1930986

150

44.34

ISE

15:04:02

1930984

40

44.34

ISE

15:04:02

1930982

112

44.34

ISE

15:04:02

1930980

588

44.33

ISE

15:04:05

1931113

77

44.34

ISE

15:05:16

1933251

58

44.34

ISE

15:05:20

1933370

125

44.37

ISE

15:05:32

1933753

67

44.37

ISE

15:05:32

1933751

134

44.37

ISE

15:05:32

1933755

409

44.37

ISE

15:05:34

1933793

150

44.37

ISE

15:05:37

1933897

134

44.37

ISE

15:05:38

1933949

125

44.37

ISE

15:05:38

1933947

96

44.37

ISE

15:05:38

1933945

46

44.37

ISE

15:05:43

1934100

46

44.37

ISE

15:05:43

1934093

46

44.37

ISE

15:05:43

1934076

46

44.37

ISE

15:05:43

1934069

46

44.37

ISE

15:05:43

1934066

46

44.37

ISE

15:05:44

1934125

46

44.37

ISE

15:05:44

1934119

46

44.37

ISE

15:05:44

1934111

46

44.37

ISE

15:05:44

1934108

46

44.37

ISE

15:05:44

1934103

46

44.37

ISE

15:05:45

1934128

293

44.39

ISE

15:06:19

1935306

118

44.39

ISE

15:06:19

1935304

125

44.39

ISE

15:06:19

1935302

134

44.39

ISE

15:06:19

1935300

60

44.39

ISE

15:06:19

1935298

41

44.38

ISE

15:06:22

1935415

500

44.38

ISE

15:06:22

1935413

168

44.39

ISE

15:06:54

1936366

22

44.39

ISE

15:06:54

1936364

116

44.39

ISE

15:06:54

1936362

118

44.39

ISE

15:06:54

1936360

125

44.39

ISE

15:06:54

1936358

134

44.39

ISE

15:06:54

1936356

437

44.39

ISE

15:06:54

1936348

34

44.39

ISE

15:06:54

1936346

44

44.42

ISE

15:07:43

1937867

177

44.42

ISE

15:07:43

1937871

135

44.42

ISE

15:07:43

1937869

591

44.42

ISE

15:07:51

1938051

144

44.42

ISE

15:07:51

1938049

635

44.41

ISE

15:07:56

1938156

550

44.40

ISE

15:08:02

1938424

147

44.40

ISE

15:08:29

1939190

353

44.40

ISE

15:08:29

1939188

120

44.40

ISE

15:08:29

1939184

85

44.40

ISE

15:08:29

1939182

63

44.40

ISE

15:08:56

1939915

94

44.40

ISE

15:08:56

1939908

41

44.40

ISE

15:08:56

1939912

133

44.40

ISE

15:08:56

1939910

53

44.39

ISE

15:09:50

1941496

418

44.39

ISE

15:10:01

1941838

367

44.39

ISE

15:10:01

1941836

1

44.39

ISE

15:10:16

1942313

521

44.40

ISE

15:10:35

1942806

287

44.40

ISE

15:10:36

1942887

418

44.40

ISE

15:10:36

1942885

411

44.48

ISE

15:10:59

1943406

3

44.48

ISE

15:10:59

1943404

100

44.47

ISE

15:10:59

1943401

100

44.48

ISE

15:11:00

1943412

261

44.48

ISE

15:11:00

1943410

300

44.47

ISE

15:11:00

1943408

201

44.46

ISE

15:11:01

1943449

310

44.46

ISE

15:11:01

1943447

149

44.45

ISE

15:11:02

1943480

276

44.45

ISE

15:11:02

1943478

162

44.45

ISE

15:11:12

1943856

173

44.45

ISE

15:11:12

1943845

169

44.45

ISE

15:11:12

1943834

150

44.45

ISE

15:11:12

1943832

104

44.44

ISE

15:11:19

1944092

375

44.44

ISE

15:11:19

1944090

62

44.45

ISE

15:11:46

1944769

60

44.45

ISE

15:11:46

1944767

150

44.45

ISE

15:11:46

1944765

98

44.45

ISE

15:11:46

1944763

170

44.45

ISE

15:11:46

1944761

60

44.45

ISE

15:11:49

1944957

150

44.45

ISE

15:11:51

1945009

54

44.45

ISE

15:11:56

1945136

162

44.45

ISE

15:11:56

1945134

224

44.44

ISE

15:12:05

1945423

18

44.44

ISE

15:12:05

1945427

150

44.44

ISE

15:12:05

1945425

437

44.44

ISE

15:12:05

1945433

26

44.44

ISE

15:12:05

1945429

23

44.44

ISE

15:12:05

1945431

109

44.45

ISE

15:12:32

1946123

71

44.46

ISE

15:12:56

1947005

83

44.46

ISE

15:13:02

1947213

60

44.46

ISE

15:13:06

1947428

134

44.46

ISE

15:13:06

1947426

125

44.46

ISE

15:13:06

1947424

150

44.46

ISE

15:13:06

1947422

82

44.46

ISE

15:13:11

1947528

164

44.49

ISE

15:13:27

1947904

161

44.49

ISE

15:13:31

1948028

254

44.49

ISE

15:13:31

1948026

118

44.49

ISE

15:13:39

1948321

60

44.49

ISE

15:13:39

1948319

30

44.49

ISE

15:13:39

1948317

134

44.49

ISE

15:13:39

1948315

56

44.49

ISE

15:13:46

1948529

86

44.49

ISE

15:13:46

1948524

141

44.49

ISE

15:13:46

1948522

164

44.49

ISE

15:13:46

1948520

109

44.49

ISE

15:13:47

1948535

109

44.49

ISE

15:13:47

1948532

109

44.49

ISE

15:13:56

1948832

60

44.49

ISE

15:13:56

1948834

166

44.49

ISE

15:13:56

1948836

419

44.48

ISE

15:14:10

1949199

118

44.50

ISE

15:15:00

1950537

125

44.50

ISE

15:15:00

1950535

30

44.50

ISE

15:15:00

1950527

150

44.50

ISE

15:15:00

1950523

125

44.50

ISE

15:15:00

1950494

150

44.50

ISE

15:15:00

1950492

502

44.49

ISE

15:15:01

1950592

308

44.49

ISE

15:15:01

1950590

105

44.49

ISE

15:15:01

1950574

256

44.48

ISE

15:15:32

1951575

19

44.48

ISE

15:15:32

1951571

272

44.48

ISE

15:15:32

1951573

197

44.47

ISE

15:16:21

1953107

156

44.48

ISE

15:16:29

1953450

150

44.48

ISE

15:16:29

1953448

125

44.48

ISE

15:16:29

1953445

150

44.48

ISE

15:16:29

1953443

118

44.48

ISE

15:16:56

1954215

150

44.48

ISE

15:16:56

1954213

109

44.48

ISE

15:16:56

1954211

343

44.47

ISE

15:16:59

1954282

118

44.47

ISE

15:17:03

1954524

134

44.47

ISE

15:17:03

1954506

150

44.47

ISE

15:17:03

1954504

10

44.47

ISE

15:17:03

1954502

115

44.47

ISE

15:17:03

1954471

162

44.47

ISE

15:17:03

1954469

312

44.47

ISE

15:17:03

1954467

34

44.47

ISE

15:17:03

1954441

453

44.47

ISE

15:17:03

1954430

33

44.47

ISE

15:17:03

1954427

34

44.47

ISE

15:17:03

1954422

23

44.47

ISE

15:17:03

1954424

451

44.44

ISE

15:17:13

1955150

299

44.42

ISE

15:17:43

1955988

42

44.42

ISE

15:18:13

1956826

105

44.42

ISE

15:18:13

1956824

51

44.42

ISE

15:18:13

1956812

138

44.42

ISE

15:18:13

1956809

6

44.42

ISE

15:18:13

1956814

46

44.42

ISE

15:18:13

1956817

444

44.42

ISE

15:18:14

1956951

259

44.42

ISE

15:18:14

1956949

152

44.41

ISE

15:18:40

1957606

20

44.41

ISE

15:18:40

1957604

99

44.41

ISE

15:18:40

1957595

449

44.40

ISE

15:18:41

1957704

14

44.41

ISE

15:18:41

1957643

232

44.41

ISE

15:18:41

1957641

150

44.41

ISE

15:18:41

1957645

257

44.41

ISE

15:18:41

1957647

150

44.48

ISE

15:19:52

1959780

241

44.47

ISE

15:19:54

1959808

500

44.48

ISE

15:19:56

1959870

76

44.49

ISE

15:20:17

1960466

129

44.49

ISE

15:20:17

1960464

469

44.49

ISE

15:20:28

1960701

400

44.48

ISE

15:21:08

1961747

125

44.48

ISE

15:21:08

1961741

84

44.48

ISE

15:21:08

1961739

460

44.49

ISE

15:21:08

1961728

140

44.49

ISE

15:21:08

1961730

319

44.49

ISE

15:21:08

1961732

271

44.50

ISE

15:21:21

1962300

169

44.50

ISE

15:21:21

1962281

169

44.50

ISE

15:21:21

1962277

210

44.50

ISE

15:21:21

1962271

274

44.50

ISE

15:21:21

1962269

442

44.50

ISE

15:21:49

1963045

276

44.50

ISE

15:21:49

1963034

103

44.49

ISE

15:21:52

1963148

210

44.49

ISE

15:21:52

1963138

273

44.49

ISE

15:21:52

1963136

334

44.49

ISE

15:21:52

1963140

541

44.48

ISE

15:22:03

1963468

412

44.48

ISE

15:22:03

1963430

110

44.48

ISE

15:22:03

1963428

111

44.48

ISE

15:22:03

1963426

109

44.47

ISE

15:22:06

1963626

366

44.47

ISE

15:22:21

1963954

11

44.47

ISE

15:22:21

1963952

258

44.48

ISE

15:23:26

1965612

439

44.48

ISE

15:23:26

1965610

70

44.48

ISE

15:23:26

1965614

116

44.48

ISE

15:23:26

1965616

38

44.55

ISE

15:24:12

1966789

125

44.55

ISE

15:24:12

1966787

150

44.55

ISE

15:24:12

1966785

134

44.55

ISE

15:24:12

1966783

475

44.54

ISE

15:24:12

1966781

150

44.54

ISE

15:24:23

1966995

134

44.54

ISE

15:24:23

1966997

125

44.54

ISE

15:24:23

1966999

52

44.54

ISE

15:24:23

1967001

31

44.53

ISE

15:24:23

1966993

292

44.53

ISE

15:24:23

1966991

121

44.53

ISE

15:24:23

1966989

14

44.53

ISE

15:24:23

1966987

414

44.53

ISE

15:25:01

1969156

282

44.51

ISE

15:25:12

1969770

282

44.51

ISE

15:25:12

1969768

150

44.52

ISE

15:25:42

1971009

576

44.51

ISE

15:26:01

1971367

139

44.51

ISE

15:26:01

1971365

54

44.56

ISE

15:26:34

1972319

141

44.56

ISE

15:26:34

1972317

81

44.56

ISE

15:26:34

1972314

80

44.56

ISE

15:27:08

1973149

176

44.56

ISE

15:27:08

1973147

228

44.56

ISE

15:27:08

1973145

70

44.56

ISE

15:27:08

1973151

489

44.56

ISE

15:27:08

1973153

150

44.54

ISE

15:27:23

1973479

125

44.54

ISE

15:27:23

1973481

134

44.54

ISE

15:27:23

1973483

174

44.53

ISE

15:27:23

1973475

145

44.53

ISE

15:27:23

1973473

150

44.53

ISE

15:27:23

1973477

477

44.54

ISE

15:27:23

1973471

303

44.54

ISE

15:27:23

1973469

150

44.54

ISE

15:27:23

1973467

168

44.52

ISE

15:27:52

1974156

221

44.52

ISE

15:27:52

1974154

150

44.57

ISE

15:28:46

1975751

119

44.57

ISE

15:28:46

1975736

133

44.57

ISE

15:28:46

1975734

134

44.57

ISE

15:29:00

1976181

125

44.57

ISE

15:29:00

1976179

8

44.57

ISE

15:29:00

1976177

125

44.57

ISE

15:29:23

1976872

131

44.57

ISE

15:29:23

1976870

134

44.57

ISE

15:29:23

1976874

245

44.56

ISE

15:29:23

1976868

79

44.56

ISE

15:29:23

1976866

10

44.56

ISE

15:29:29

1976998

13

44.56

ISE

15:29:49

1977571

284

44.56

ISE

15:29:49

1977569

125

44.56

ISE

15:29:49

1977567

134

44.56

ISE

15:29:49

1977565

410

44.56

ISE

15:29:49

1977549

19

44.56

ISE

15:29:49

1977547

48

44.56

ISE

15:29:49

1977545

12

44.56

ISE

15:29:49

1977543

193

44.55

ISE

15:29:55

1977741

302

44.55

ISE

15:29:55

1977718

426

44.55

ISE

15:30:01

1977832

44

44.55

ISE

15:30:01

1977830

385

44.57

ISE

15:31:36

1980664

106

44.57

ISE

15:31:36

1980662

308

44.57

ISE

15:31:36

1980660

408

44.57

ISE

15:31:36

1980658

224

44.56

ISE

15:31:43

1980892

114

44.56

ISE

15:31:43

1980890

153

44.56

ISE

15:31:43

1980888

94

44.56

ISE

15:31:43

1980886

610

44.55

ISE

15:31:51

1981203

37

44.57

ISE

15:32:46

1982944

152

44.57

ISE

15:32:46

1982941

29

44.57

ISE

15:32:46

1982939

29

44.57

ISE

15:32:46

1982937

10

44.57

ISE

15:32:46

1982935

105

44.58

ISE

15:33:30

1984052

134

44.58

ISE

15:33:30

1984048

125

44.58

ISE

15:33:30

1984046

77

44.58

ISE

15:33:30

1984044

503

44.66

ISE

15:33:40

1984241

85

44.66

ISE

15:33:40

1984233

485

44.66

ISE

15:33:41

1984269

466

44.65

ISE

15:33:41

1984265

440

44.65

ISE

15:33:41

1984267

262

44.68

ISE

15:34:02

1984893

70

44.68

ISE

15:34:02

1984886

171

44.68

ISE

15:34:05

1984946

366

44.69

ISE

15:34:16

1985241

133

44.69

ISE

15:34:16

1985239

425

44.69

ISE

15:34:16

1985237

71

44.68

ISE

15:34:25

1985426

430

44.68

ISE

15:34:25

1985424

384

44.68

ISE

15:34:25

1985422

92

44.67

ISE

15:34:26

1985447

437

44.67

ISE

15:34:26

1985439

39

44.67

ISE

15:34:28

1985499

418

44.67

ISE

15:34:28

1985497

441

44.67

ISE

15:34:47

1985977

602

44.69

ISE

15:36:05

1988489

208

44.67

ISE

15:36:33

1989353

503

44.67

ISE

15:36:33

1989351

173

44.67

ISE

15:37:00

1989926

596

44.67

ISE

15:37:04

1990073

404

44.67

ISE

15:37:04

1990071

247

44.68

ISE

15:37:37

1991052

203

44.68

ISE

15:37:37

1991050

134

44.68

ISE

15:38:06

1991919

125

44.68

ISE

15:38:06

1991917

150

44.68

ISE

15:38:06

1991915

83

44.68

ISE

15:38:06

1991913

46

44.68

ISE

15:38:06

1991911

109

44.68

ISE

15:38:06

1991909

106

44.67

ISE

15:38:06

1991903

39

44.67

ISE

15:38:06

1991905

433

44.67

ISE

15:38:07

1991998

359

44.67

ISE

15:38:07

1991996

152

44.66

ISE

15:38:15

1992208

372

44.66

ISE

15:38:33

1992569

62

44.65

ISE

15:38:34

1992581

176

44.65

ISE

15:38:42

1993069

138

44.65

ISE

15:38:54

1993390

150

44.67

ISE

15:39:34

1994673

118

44.67

ISE

15:39:34

1994670

150

44.67

ISE

15:39:34

1994668

372

44.66

ISE

15:39:56

1995267

91

44.66

ISE

15:39:56

1995265

271

44.66

ISE

15:39:56

1995263

164

44.66

ISE

15:39:56

1995261

125

44.67

ISE

15:40:31

1996231

97

44.67

ISE

15:40:31

1996224

48

44.67

ISE

15:40:44

1996867

266

44.67

ISE

15:40:44

1996865

113

44.67

ISE

15:40:44

1996869

48

44.67

ISE

15:40:44

1996871

158

44.71

ISE

15:41:33

1998528

134

44.71

ISE

15:41:33

1998526

125

44.71

ISE

15:41:33

1998524

107

44.71

ISE

15:41:33

1998522

125

44.71

ISE

15:41:43

1998805

134

44.71

ISE

15:41:43

1998803

155

44.71

ISE

15:41:43

1998801

320

44.69

ISE

15:41:56

1999100

47

44.71

ISE

15:41:56

1999095

118

44.71

ISE

15:41:56

1999093

151

44.71

ISE

15:41:56

1999091

221

44.71

ISE

15:41:56

1999085

132

44.71

ISE

15:41:56

1999081

128

44.71

ISE

15:41:56

1999083

125

44.71

ISE

15:41:56

1999087

134

44.71

ISE

15:41:56

1999089

460

44.70

ISE

15:41:56

1999079

52

44.69

ISE

15:41:59

1999141

11

44.69

ISE

15:42:24

2000142

39

44.69

ISE

15:42:25

2000186

256

44.69

ISE

15:42:25

2000188

8

44.69

ISE

15:42:25

2000190

92

44.69

ISE

15:42:25

2000192

185

44.69

ISE

15:42:33

2000431

100

44.69

ISE

15:42:33

2000429

251

44.69

ISE

15:42:35

2000535

6

44.64

ISE

15:43:16

2001609

134

44.65

ISE

15:43:59

2002863

150

44.65

ISE

15:44:00

2002889

73

44.65

ISE

15:44:07

2003106

3

44.65

ISE

15:44:09

2003141

150

44.66

ISE

15:44:26

2003558

90

44.66

ISE

15:44:36

2003784

165

44.66

ISE

15:44:36

2003781

150

44.66

ISE

15:44:36

2003779

61

44.65

ISE

15:44:44

2003947

185

44.65

ISE

15:44:45

2003965

361

44.65

ISE

15:44:45

2003963

150

44.69

ISE

15:45:38

2005946

42

44.69

ISE

15:45:38

2005944

158

44.69

ISE

15:45:38

2005942

5

44.73

ISE

15:46:01

2006810

33

44.73

ISE

15:46:02

2006828

213

44.73

ISE

15:46:03

2006893

150

44.73

ISE

15:46:03

2006895

99

44.73

ISE

15:46:04

2007024

134

44.73

ISE

15:46:04

2007022

125

44.73

ISE

15:46:04

2007020

57

44.73

ISE

15:46:04

2007018

125

44.73

ISE

15:46:16

2007484

165

44.73

ISE

15:46:16

2007482

450

44.72

ISE

15:46:28

2007925

440

44.72

ISE

15:46:28

2007923

3

44.72

ISE

15:46:46

2008397

105

44.74

ISE

15:47:16

2009633

113

44.74

ISE

15:47:18

2009682

166

44.73

ISE

15:47:42

2010452

296

44.73

ISE

15:47:42

2010450

423

44.73

ISE

15:47:42

2010448

25

44.73

ISE

15:47:42

2010446

249

44.71

ISE

15:47:49

2010736

340

44.71

ISE

15:48:11

2011389

38

44.71

ISE

15:48:11

2011373

46

44.71

ISE

15:48:11

2011376

22

44.71

ISE

15:48:11

2011378

19

44.71

ISE

15:48:11

2011381

87

44.71

ISE

15:48:11

2011383

5

44.71

ISE

15:48:11

2011371

36

44.71

ISE

15:48:11

2011369

78

44.71

ISE

15:48:11

2011354

260

44.71

ISE

15:48:11

2011352

177

44.71

ISE

15:48:12

2011569

146

44.71

ISE

15:48:12

2011493

26

44.71

ISE

15:48:12

2011488

134

44.71

ISE

15:48:12

2011436

494

44.71

ISE

15:48:12

2011423

5

44.71

ISE

15:48:58

2012941

157

44.71

ISE

15:48:58

2012905

125

44.71

ISE

15:48:58

2012903

173

44.71

ISE

15:48:58

2012881

482

44.70

ISE

15:49:08

2013409

224

44.69

ISE

15:49:25

2013967

105

44.69

ISE

15:49:25

2013962

168

44.75

ISE

15:50:42

2016105

30

44.75

ISE

15:50:42

2016103

150

44.75

ISE

15:51:03

2016541

449

44.75

ISE

15:51:04

2016565

125

44.75

ISE

15:51:10

2016700

134

44.75

ISE

15:51:13

2016774

125

44.75

ISE

15:51:13

2016772

141

44.75

ISE

15:51:13

2016770

196

44.74

ISE

15:51:33

2017190

28

44.73

ISE

15:52:01

2017829

359

44.73

ISE

15:52:01

2017827

196

44.74

ISE

15:52:01

2017804

295

44.74

ISE

15:52:01

2017802

220

44.74

ISE

15:52:01

2017800

234

44.78

ISE

15:53:14

2019544

163

44.78

ISE

15:53:14

2019542

134

44.78

ISE

15:53:14

2019540

125

44.78

ISE

15:53:14

2019538

510

44.77

ISE

15:53:14

2019533

15

44.77

ISE

15:53:14

2019531

12

44.77

ISE

15:54:02

2020309

156

44.77

ISE

15:54:09

2020519

44

44.77

ISE

15:54:09

2020517

100

44.77

ISE

15:54:09

2020495

93

44.79

ISE

15:54:19

2020739

181

44.79

ISE

15:54:23

2020820

26

44.79

ISE

15:54:23

2020818

230

44.79

ISE

15:54:23

2020816

211

44.78

ISE

15:54:28

2020944

164

44.79

ISE

15:54:51

2021427

164

44.79

ISE

15:54:51

2021425

86

44.79

ISE

15:54:51

2021422

55

44.79

ISE

15:54:51

2021420

1

44.79

ISE

15:54:51

2021418

5

44.79

ISE

15:54:51

2021416

150

44.78

ISE

15:55:02

2021659

6

44.78

ISE

15:55:10

2021925

172

44.78

ISE

15:55:10

2021923

100

44.78

ISE

15:55:10

2021921

24

44.78

ISE

15:55:30

2022449

100

44.78

ISE

15:55:30

2022429

98

44.78

ISE

15:55:35

2022521

708

44.79

ISE

15:55:50

2022781

26

44.78

ISE

15:56:30

2023807

204

44.78

ISE

15:56:30

2023809

150

44.78

ISE

15:56:30

2023811

166

44.78

ISE

15:56:31

2023818

140

44.78

ISE

15:56:31

2023816

177

44.78

ISE

15:56:32

2023850

461

44.78

ISE

15:56:33

2023873

134

44.78

ISE

15:56:33

2023871

104

44.77

ISE

15:56:36

2024029

67

44.77

ISE

15:56:36

2024010

428

44.77

ISE

15:56:40

2024176

150

44.75

ISE

15:56:41

2024190

7

44.75

ISE

15:56:51

2024453

150

44.75

ISE

15:56:51

2024451

159

44.75

ISE

15:56:51

2024449

125

44.75

ISE

15:56:51

2024447

191

44.75

ISE

15:56:51

2024445

126

44.75

ISE

15:56:51

2024443

106

44.73

ISE

15:57:46

2025915

446

44.73

ISE

15:57:46

2025913

504

44.72

ISE

15:57:51

2026022

108

44.72

ISE

15:58:30

2026731

189

44.72

ISE

15:58:37

2026841

150

44.72

ISE

15:58:37

2026839

1

44.73

ISE

15:58:59

2027327

1

44.73

ISE

15:58:59

2027329

219

44.73

ISE

15:58:59

2027325

277

44.74

ISE

16:00:00

2029725

125

44.74

ISE

16:00:00

2029723

62

44.74

ISE

16:00:00

2029721

295

44.74

ISE

16:00:00

2029719

116

44.74

ISE

16:00:00

2029717

41

44.74

ISE

16:00:00

2029715

212

44.74

ISE

16:00:00

2029713

83

44.74

ISE

16:00:00

2029711

65

44.74

ISE

16:00:00

2029709

233

44.72

ISE

16:00:02

2029788

456

44.73

ISE

16:00:02

2029778

476

44.71

ISE

16:00:24

2031060

8

44.71

ISE

16:00:24

2031058

4

44.71

ISE

16:00:24

2031056

146

44.71

ISE

16:00:24

2031054

150

44.71

ISE

16:00:24

2031052

198

44.71

ISE

16:00:24

2031050

416

44.70

ISE

16:00:57

2032357

295

44.69

ISE

16:01:03

2032605

171

44.69

ISE

16:01:06

2032713

434

44.67

ISE

16:01:19

2033082

354

44.66

ISE

16:01:40

2033565

141

44.66

ISE

16:01:40

2033567

150

44.66

ISE

16:02:30

2034744

45

44.66

ISE

16:02:30

2034742

214

44.66

ISE

16:02:31

2034753

497

44.66

ISE

16:02:31

2034751

482

44.65

ISE

16:02:46

2035122

169

44.64

ISE

16:02:54

2035275

271

44.64

ISE

16:02:54

2035273

114

44.63

ISE

16:03:00

2035538

231

44.63

ISE

16:03:00

2035534

101

44.63

ISE

16:03:00

2035526

132

44.61

ISE

16:03:23

2036137

90

44.61

ISE

16:03:40

2036468

94

44.61

ISE

16:03:40

2036465

208

44.61

ISE

16:03:44

2036583

125

44.61

ISE

16:03:44

2036581

134

44.61

ISE

16:03:44

2036579

45

44.61

ISE

16:03:44

2036573

415

44.61

ISE

16:03:44

2036571

185

44.61

ISE

16:03:44

2036569

39

44.61

ISE

16:05:02

2038370

223

44.61

ISE

16:05:02

2038364

157

44.61

ISE

16:05:02

2038362

245

44.61

ISE

16:05:03

2038388

143

44.61

ISE

16:05:03

2038380

4

44.62

ISE

16:05:18

2038890

9

44.62

ISE

16:05:18

2038888

2

44.62

ISE

16:05:18

2038886

1

44.62

ISE

16:05:18

2038884

193

44.62

ISE

16:05:19

2038897

177

44.64

ISE

16:05:36

2039593

125

44.64

ISE

16:05:36

2039591

27

44.64

ISE

16:05:36

2039589

108

44.64

ISE

16:05:46

2039920

227

44.64

ISE

16:05:56

2040191

4

44.64

ISE

16:05:56

2040185

125

44.64

ISE

16:05:56

2040189

150

44.64

ISE

16:05:56

2040187

18

44.64

ISE

16:06:05

2040481

125

44.64

ISE

16:06:05

2040479

134

44.64

ISE

16:06:05

2040477

177

44.64

ISE

16:06:05

2040475

6

44.64

ISE

16:06:05

2040473

1

44.64

ISE

16:06:05

2040471

150

44.63

ISE

16:06:05

2040469

158

44.63

ISE

16:06:07

2040570

441

44.63

ISE

16:06:09

2040616

194

44.63

ISE

16:06:09

2040618

176

44.63

ISE

16:06:46

2041552

186

44.63

ISE

16:06:56

2041788

43

44.63

ISE

16:07:21

2042386

118

44.63

ISE

16:07:21

2042384

248

44.63

ISE

16:07:21

2042382

5

44.63

ISE

16:07:21

2042380

450

44.62

ISE

16:07:21

2042378

84

44.61

ISE

16:07:26

2042496

256

44.61

ISE

16:07:28

2042517

236

44.61

ISE

16:07:33

2042675

41

44.62

ISE

16:07:34

2042699

70

44.62

ISE

16:07:34

2042697

59

44.61

ISE

16:07:47

2042974

262

44.61

ISE

16:07:47

2042970

150

44.61

ISE

16:07:47

2042972

 

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