Transaction in Own Shares

RNS Number : 2337V
CRH PLC
04 April 2023
 

4th April 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 3rd April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






Euronext Dublin

London Stock Exchange



Number of ordinary shares purchased: 

191,000

69,000



Highest price paid per share:

€46.7200

GBp 4,107.0000



Lowest price paid per share:

€46.1700

GBp 4,055.0000



Volume weighted average price paid:

€46.3848

GBp 4,076.9655










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 9,906,001 of its ordinary shares in treasury which represents 1.317% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,234,337 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 3rd April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.



 

*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

 









 

 

 

Contact







Diarmuid Enright







Assistant Company Secretary






Tel: 00 3531 6344340







 

 

 

 

 

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

UBS Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:

03/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

46.3848

191,000

London Stock Exchange (XLON)

GBp

4,076.9655

69,000






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

6

4,069

LSE

08:03:48

1532298

150

4,069

LSE

08:03:48

1532296

180

4,067

LSE

08:04:00

1532609

161

4,068

LSE

08:04:20

1533244

127

4,066

LSE

08:04:21

1533307

46

4,066

LSE

08:04:21

1533305

162

4,074

LSE

08:07:19

1538258

88

4,074

LSE

08:07:57

1539199

150

4,074

LSE

08:07:57

1539197

178

4,090

LSE

08:10:04

1543275

155

4,092

LSE

08:10:28

1543866

178

4,101

LSE

08:11:35

1545471

215

4,098

LSE

08:11:44

1545628

173

4,103

LSE

08:12:49

1547231

183

4,107

LSE

08:13:14

1547734

216

4,106

LSE

08:13:19

1547849

178

4,105

LSE

08:13:22

1547913

156

4,103

LSE

08:13:37

1548223

99

4,101

LSE

08:13:38

1548248

87

4,101

LSE

08:13:38

1548246

154

4,100

LSE

08:13:41

1548316

152

4,099

LSE

08:13:42

1548355

156

4,099

LSE

08:14:46

1549918

173

4,096

LSE

08:14:55

1550200

174

4,095

LSE

08:14:57

1550267

163

4,092

LSE

08:15:08

1550537

164

4,090

LSE

08:15:24

1550919

175

4,090

LSE

08:15:24

1550917

173

4,088

LSE

08:16:18

1552497

186

4,093

LSE

08:17:43

1554760

168

4,094

LSE

08:18:22

1555908

184

4,093

LSE

08:18:31

1556186

163

4,091

LSE

08:18:58

1556741

14

4,091

LSE

08:19:16

1557135

151

4,091

LSE

08:19:16

1557133

151

4,091

LSE

08:19:16

1557131

170

4,092

LSE

08:19:48

1557915

185

4,080

LSE

08:20:46

1559400

194

4,090

LSE

08:24:45

1565238

180

4,089

LSE

08:24:55

1565488

90

4,089

LSE

08:24:55

1565481

139

4,089

LSE

08:24:55

1565479

150

4,090

LSE

08:25:45

1566751

17

4,090

LSE

08:25:45

1566753

183

4,088

LSE

08:26:27

1567679

155

4,087

LSE

08:26:35

1567917

115

4,082

LSE

08:27:15

1569161

38

4,081

LSE

08:27:15

1569159

24

4,082

LSE

08:27:57

1570391

150

4,082

LSE

08:27:57

1570389

165

4,087

LSE

08:28:41

1571643

164

4,084

LSE

08:29:57

1573747

150

4,083

LSE

08:31:13

1576641

44

4,096

LSE

08:34:05

1582992

36

4,096

LSE

08:34:23

1583607

182

4,095

LSE

08:34:23

1583605

109

4,095

LSE

08:34:42

1584230

43

4,095

LSE

08:34:42

1584228

176

4,095

LSE

08:34:42

1584226

35

4,091

LSE

08:35:25

1585545

131

4,091

LSE

08:35:25

1585543

14

4,082

LSE

08:37:29

1589033

149

4,082

LSE

08:37:29

1589031

27

4,087

LSE

08:38:58

1592318

49

4,086

LSE

08:38:58

1592316

122

4,088

LSE

08:39:33

1593896

62

4,088

LSE

08:39:33

1593894

168

4,088

LSE

08:39:33

1593892

31

4,087

LSE

08:43:09

1600285

36

4,087

LSE

08:43:09

1600283

80

4,087

LSE

08:43:09

1600281

36

4,086

LSE

08:43:09

1600279

186

4,086

LSE

08:43:09

1600277

80

4,087

LSE

08:44:39

1602255

38

4,087

LSE

08:44:39

1602257

174

4,086

LSE

08:44:39

1602253

163

4,090

LSE

08:48:21

1609101

166

4,088

LSE

08:49:14

1610848

151

4,090

LSE

08:50:44

1613640

19

4,091

LSE

08:51:53

1615636

80

4,091

LSE

08:51:53

1615634

81

4,091

LSE

08:51:53

1615632

86

4,090

LSE

08:52:21

1616578

75

4,090

LSE

08:52:24

1616734

106

4,089

LSE

08:52:33

1617062

58

4,089

LSE

08:52:33

1617060

28

4,097

LSE

08:58:18

1626320

150

4,097

LSE

08:58:18

1626318

154

4,097

LSE

08:58:48

1627051

29

4,097

LSE

08:58:48

1627053

222

4,097

LSE

09:02:21

1632524

165

4,098

LSE

09:02:21

1632521

46

4,098

LSE

09:02:21

1632519

4

4,096

LSE

09:02:29

1632761

150

4,096

LSE

09:02:29

1632759

177

4,094

LSE

09:05:36

1637476

23

4,093

LSE

09:06:12

1638478

135

4,093

LSE

09:06:12

1638476

166

4,094

LSE

09:07:58

1640942

171

4,090

LSE

09:12:37

1649832

81

4,090

LSE

09:14:01

1651659

170

4,089

LSE

09:14:17

1651953

116

4,090

LSE

09:15:53

1653673

154

4,099

LSE

09:19:44

1658352

25

4,099

LSE

09:21:31

1660514

145

4,099

LSE

09:21:31

1660512

169

4,097

LSE

09:22:50

1662029

184

4,096

LSE

09:22:59

1662201

179

4,091

LSE

09:26:23

1665910

169

4,092

LSE

09:27:42

1667465

186

4,091

LSE

09:32:38

1674098

75

4,090

LSE

09:32:54

1674399

163

4,096

LSE

09:39:24

1683506

139

4,096

LSE

09:39:24

1683472

23

4,096

LSE

09:39:24

1683470

70

4,097

LSE

09:39:25

1683519

80

4,096

LSE

09:39:25

1683513

79

4,096

LSE

09:39:25

1683515

28

4,096

LSE

09:39:25

1683517

79

4,097

LSE

09:39:25

1683525

28

4,097

LSE

09:39:25

1683521

80

4,097

LSE

09:39:25

1683523

95

4,097

LSE

09:39:25

1683527

86

4,094

LSE

09:39:26

1683606

88

4,094

LSE

09:39:26

1683583

6

4,094

LSE

09:39:30

1683694

172

4,094

LSE

09:41:09

1685939

88

4,095

LSE

09:42:52

1688508

79

4,095

LSE

09:42:52

1688506

90

4,095

LSE

09:42:52

1688504

34

4,095

LSE

09:42:52

1688502

116

4,096

LSE

09:45:05

1691813

64

4,096

LSE

09:45:05

1691811

8

4,093

LSE

09:47:52

1696393

171

4,093

LSE

09:48:58

1697935

146

4,099

LSE

09:52:11

1703208

40

4,099

LSE

09:52:11

1703206

48

4,099

LSE

09:52:40

1703899

79

4,099

LSE

09:52:40

1703897

29

4,099

LSE

09:52:40

1703895

14

4,092

LSE

09:57:22

1709808

150

4,092

LSE

09:57:22

1709806

39

4,092

LSE

09:57:47

1710400

87

4,092

LSE

09:57:47

1710402

31

4,092

LSE

09:57:47

1710398

158

4,090

LSE

09:59:00

1711999

26

4,092

LSE

10:00:57

1715779

107

4,092

LSE

10:00:57

1715777

57

4,091

LSE

10:01:36

1716585

106

4,091

LSE

10:01:36

1716583

3

4,093

LSE

10:04:02

1719468

152

4,093

LSE

10:04:02

1719466

167

4,094

LSE

10:04:02

1719456

172

4,093

LSE

10:04:03

1719470

150

4,093

LSE

10:05:17

1721794

106

4,093

LSE

10:05:17

1721796

193

4,093

LSE

10:05:33

1722096

310

4,090

LSE

10:07:04

1724191

287

4,090

LSE

10:07:11

1724358

48

4,090

LSE

10:10:28

1728555

181

4,090

LSE

10:10:28

1728553

81

4,090

LSE

10:10:42

1728825

81

4,090

LSE

10:10:42

1728823

25

4,090

LSE

10:10:42

1728827

133

4,089

LSE

10:10:42

1728821

183

4,090

LSE

10:13:52

1732537

35

4,090

LSE

10:16:17

1735481

135

4,090

LSE

10:16:17

1735479

1

4,089

LSE

10:17:11

1736337

41

4,089

LSE

10:17:11

1736335

244

4,090

LSE

10:17:17

1736424

42

4,089

LSE

10:18:21

1737696

100

4,089

LSE

10:18:21

1737694

55

4,089

LSE

10:21:41

1741616

137

4,089

LSE

10:21:44

1741679

158

4,087

LSE

10:22:23

1742356

53

4,086

LSE

10:23:28

1743719

57

4,085

LSE

10:23:28

1743717

59

4,085

LSE

10:25:55

1746497

59

4,085

LSE

10:25:58

1746568

59

4,084

LSE

10:26:00

1746773

174

4,084

LSE

10:26:46

1747861

180

4,084

LSE

10:27:43

1749107

37

4,084

LSE

10:30:51

1753188

121

4,084

LSE

10:30:51

1753186

102

4,083

LSE

10:33:53

1756380

102

4,083

LSE

10:33:53

1756378

13

4,083

LSE

10:33:53

1756384

40

4,083

LSE

10:33:53

1756382

41

4,082

LSE

10:33:53

1756376

140

4,082

LSE

10:33:53

1756374

108

4,079

LSE

10:40:16

1764292

62

4,079

LSE

10:40:16

1764290

62

4,079

LSE

10:41:16

1765379

154

4,078

LSE

10:41:49

1765834

145

4,079

LSE

10:43:09

1767117

1

4,081

LSE

10:44:47

1768900

44

4,081

LSE

10:45:05

1769232

134

4,081

LSE

10:45:05

1769230

150

4,079

LSE

10:48:15

1772498

29

4,079

LSE

10:48:15

1772500

131

4,079

LSE

10:49:43

1774382

35

4,079

LSE

10:49:43

1774384

77

4,078

LSE

10:51:11

1776072

102

4,078

LSE

10:51:11

1776070

88

4,077

LSE

10:51:11

1776068

29

4,077

LSE

10:54:20

1778920

135

4,077

LSE

10:55:00

1779440

23

4,077

LSE

10:56:41

1781242

102

4,077

LSE

10:56:41

1781240

45

4,077

LSE

10:56:41

1781238

28

4,086

LSE

11:04:20

1787790

140

4,086

LSE

11:04:23

1787824

160

4,086

LSE

11:04:23

1787822

51

4,089

LSE

11:06:32

1789725

148

4,088

LSE

11:06:51

1789905

75

4,088

LSE

11:06:51

1789903

29

4,088

LSE

11:07:18

1790190

102

4,088

LSE

11:07:18

1790188

102

4,088

LSE

11:07:18

1790186

47

4,088

LSE

11:07:18

1790184

52

4,087

LSE

11:07:18

1790182

174

4,083

LSE

11:09:55

1791824

102

4,084

LSE

11:11:18

1792741

102

4,084

LSE

11:11:18

1792743

17

4,084

LSE

11:11:18

1792745

168

4,084

LSE

11:15:17

1795197

147

4,083

LSE

11:17:21

1796314

32

4,083

LSE

11:17:21

1796312

198

4,084

LSE

11:20:02

1798150

59

4,084

LSE

11:20:09

1798238

102

4,084

LSE

11:20:09

1798236

102

4,082

LSE

11:24:07

1800778

26

4,082

LSE

11:24:07

1800782

43

4,082

LSE

11:24:07

1800780

117

4,088

LSE

11:26:07

1802090

142

4,088

LSE

11:26:07

1802088

48

4,088

LSE

11:26:17

1802209

88

4,088

LSE

11:26:17

1802207

102

4,088

LSE

11:26:17

1802205

102

4,088

LSE

11:26:17

1802203

55

4,088

LSE

11:26:17

1802201

70

4,088

LSE

11:26:17

1802199

183

4,084

LSE

11:28:22

1803455

107

4,084

LSE

11:31:59

1805822

64

4,084

LSE

11:31:59

1805824

64

4,084

LSE

11:31:59

1805813

18

4,083

LSE

11:36:29

1809134

102

4,083

LSE

11:36:29

1809132

102

4,083

LSE

11:36:29

1809130

41

4,083

LSE

11:37:00

1809370

102

4,083

LSE

11:37:00

1809368

102

4,083

LSE

11:37:00

1809366

95

4,083

LSE

11:37:00

1809364

102

4,084

LSE

11:42:00

1812752

166

4,084

LSE

11:42:00

1812750

57

4,084

LSE

11:42:00

1812754

104

4,080

LSE

11:44:41

1814213

77

4,080

LSE

11:44:41

1814211

223

4,080

LSE

11:44:41

1814209

169

4,081

LSE

11:44:41

1814207

162

4,080

LSE

11:45:53

1814943

16

4,080

LSE

11:45:53

1814941

102

4,080

LSE

11:45:53

1814939

65

4,080

LSE

11:45:53

1814937

180

4,081

LSE

11:45:53

1814935

185

4,081

LSE

11:48:53

1816735

96

4,081

LSE

11:50:16

1817666

66

4,081

LSE

11:50:16

1817664

40

4,081

LSE

11:51:45

1818742

99

4,081

LSE

11:51:45

1818740

1

4,081

LSE

11:51:45

1818738

182

4,081

LSE

11:51:45

1818736

171

4,080

LSE

11:52:27

1819344

244

4,080

LSE

11:53:48

1820241

24

4,080

LSE

11:55:01

1821193

34

4,080

LSE

11:55:01

1821191

27

4,080

LSE

11:55:01

1821189

186

4,084

LSE

11:56:32

1822228

301

4,083

LSE

11:58:11

1823340

162

4,083

LSE

11:58:11

1823338

136

4,082

LSE

11:59:59

1825200

162

4,081

LSE

12:02:19

1826976

82

4,080

LSE

12:02:44

1827430

84

4,081

LSE

12:03:36

1828133

86

4,081

LSE

12:03:47

1828248

171

4,077

LSE

12:06:52

1830577

170

4,074

LSE

12:08:52

1832047

80

4,078

LSE

12:18:52

1838833

40

4,078

LSE

12:18:52

1838835

80

4,078

LSE

12:18:52

1838837

175

4,078

LSE

12:18:52

1838831

177

4,078

LSE

12:18:52

1838829

101

4,076

LSE

12:19:04

1839046

65

4,076

LSE

12:19:04

1839044

78

4,076

LSE

12:22:55

1842364

173

4,077

LSE

12:23:50

1842905

40

4,078

LSE

12:26:25

1844557

127

4,078

LSE

12:26:25

1844555

128

4,078

LSE

12:26:25

1844553

173

4,073

LSE

12:29:26

1847071

104

4,073

LSE

12:32:00

1848812

78

4,073

LSE

12:32:00

1848814

177

4,073

LSE

12:32:00

1848809

31

4,070

LSE

12:34:05

1850309

128

4,070

LSE

12:34:05

1850307

40

4,069

LSE

12:38:09

1853024

31

4,069

LSE

12:38:09

1853022

88

4,069

LSE

12:38:09

1853020

160

4,065

LSE

12:40:15

1854616

89

4,063

LSE

12:41:53

1855920

31

4,064

LSE

12:43:55

1857425

126

4,064

LSE

12:43:55

1857423

174

4,067

LSE

12:46:53

1859789

2

4,067

LSE

12:48:20

1860911

150

4,067

LSE

12:48:20

1860909

40

4,071

LSE

12:52:13

1864340

170

4,071

LSE

12:52:13

1864338

103

4,070

LSE

12:52:31

1864752

175

4,070

LSE

12:54:28

1866571

58

4,070

LSE

12:54:28

1866569

158

4,068

LSE

12:54:48

1866775

7

4,068

LSE

12:55:34

1867348

53

4,069

LSE

12:59:58

1870641

105

4,069

LSE

13:00:18

1870911

102

4,068

LSE

13:00:41

1871246

65

4,068

LSE

13:00:41

1871248

107

4,068

LSE

13:05:31

1875082

107

4,068

LSE

13:05:47

1875255

107

4,068

LSE

13:05:57

1875359

1

4,068

LSE

13:05:57

1875357

73

4,067

LSE

13:07:19

1876215

102

4,067

LSE

13:07:19

1876211

284

4,068

LSE

13:09:57

1878171

89

4,068

LSE

13:09:57

1878169

59

4,068

LSE

13:09:57

1878167

107

4,066

LSE

13:19:10

1885431

31

4,066

LSE

13:19:10

1885417

140

4,066

LSE

13:19:10

1885415

140

4,066

LSE

13:19:10

1885413

184

4,066

LSE

13:19:10

1885391

79

4,065

LSE

13:20:00

1886240

94

4,065

LSE

13:25:13

1890163

79

4,065

LSE

13:25:45

1890650

38

4,065

LSE

13:25:45

1890648

182

4,065

LSE

13:25:45

1890646

84

4,065

LSE

13:25:45

1890644

82

4,063

LSE

13:26:35

1891311

140

4,063

LSE

13:26:35

1891309

113

4,060

LSE

13:30:27

1895730

70

4,060

LSE

13:31:31

1896742

48

4,060

LSE

13:31:31

1896740

108

4,060

LSE

13:32:34

1897725

8

4,060

LSE

13:32:34

1897723

31

4,060

LSE

13:33:57

1899293

50

4,060

LSE

13:33:57

1899291

30

4,065

LSE

13:43:46

1909034

1

4,065

LSE

13:43:46

1909030

6

4,065

LSE

13:43:46

1909032

160

4,065

LSE

13:43:46

1909028

63

4,065

LSE

13:43:46

1909026

13

4,065

LSE

13:43:46

1909024

27

4,065

LSE

13:43:46

1909022

89

4,065

LSE

13:43:58

1909223

82

4,065

LSE

13:43:58

1909221

60

4,065

LSE

13:44:09

1909520

157

4,065

LSE

13:44:09

1909518

7

4,065

LSE

13:44:09

1909516

140

4,065

LSE

13:44:09

1909514

123

4,065

LSE

13:44:09

1909512

181

4,063

LSE

13:45:45

1911291

150

4,063

LSE

13:47:58

1913606

1

4,063

LSE

13:47:58

1913608

73

4,063

LSE

13:48:32

1914445

69

4,064

LSE

13:48:56

1914833

87

4,064

LSE

13:48:56

1914831

73

4,064

LSE

13:48:56

1914829

83

4,063

LSE

13:50:35

1916960

97

4,063

LSE

13:50:35

1916958

74

4,062

LSE

13:51:28

1917874

75

4,063

LSE

13:52:25

1919218

76

4,062

LSE

13:54:18

1921345

93

4,062

LSE

13:54:18

1921347

150

4,062

LSE

13:57:36

1925001

26

4,062

LSE

13:57:36

1925003

112

4,062

LSE

13:58:35

1925870

73

4,062

LSE

13:58:35

1925868

22

4,062

LSE

13:58:48

1926063

31

4,062

LSE

13:58:48

1926061

104

4,062

LSE

13:58:48

1926059

131

4,062

LSE

13:58:48

1926057

78

4,062

LSE

13:59:54

1927200

37

4,067

LSE

14:01:31

1929111

140

4,067

LSE

14:01:31

1929109

108

4,066

LSE

14:01:31

1929107

48

4,066

LSE

14:01:40

1929211

174

4,065

LSE

14:04:53

1932123

174

4,065

LSE

14:04:53

1932121

9

4,067

LSE

14:11:19

1938571

13

4,067

LSE

14:11:38

1938801

15

4,067

LSE

14:12:02

1939072

91

4,067

LSE

14:12:02

1939070

27

4,067

LSE

14:12:11

1939172

9

4,067

LSE

14:14:04

1940854

50

4,067

LSE

14:14:04

1940856

110

4,067

LSE

14:14:04

1940858

2

4,067

LSE

14:14:04

1940860

150

4,067

LSE

14:14:04

1940852

28

4,067

LSE

14:15:58

1942477

140

4,067

LSE

14:15:58

1942475

36

4,067

LSE

14:15:58

1942473

140

4,067

LSE

14:15:58

1942471

140

4,067

LSE

14:15:58

1942469

76

4,062

LSE

14:17:22

1943856

106

4,059

LSE

14:19:48

1946474

60

4,059

LSE

14:19:48

1946471

63

4,058

LSE

14:20:58

1947736

144

4,057

LSE

14:21:30

1948293

13

4,057

LSE

14:21:45

1948543

157

4,058

LSE

14:24:28

1951109

150

4,058

LSE

14:24:28

1951107

152

4,055

LSE

14:26:13

1952980

33

4,057

LSE

14:27:48

1954468

119

4,057

LSE

14:27:48

1954466

14

4,055

LSE

14:29:26

1956453

150

4,055

LSE

14:29:26

1956451

10

4,055

LSE

14:29:26

1956449

43

4,062

LSE

14:30:41

1964000

105

4,061

LSE

14:30:41

1963998

42

4,061

LSE

14:30:41

1963996

105

4,062

LSE

14:30:41

1964002

29

4,062

LSE

14:30:41

1964004

179

4,061

LSE

14:30:41

1963992

39

4,066

LSE

14:31:21

1965922

105

4,066

LSE

14:31:21

1965918

105

4,066

LSE

14:31:21

1965914

121

4,070

LSE

14:32:36

1968750

10

4,070

LSE

14:32:36

1968748

105

4,070

LSE

14:32:36

1968746

57

4,070

LSE

14:32:36

1968744

169

4,070

LSE

14:32:50

1969469

69

4,070

LSE

14:32:52

1969550

105

4,070

LSE

14:32:52

1969548

43

4,070

LSE

14:32:52

1969541

105

4,070

LSE

14:32:52

1969539

105

4,070

LSE

14:32:52

1969537

40

4,073

LSE

14:33:33

1971210

5

4,073

LSE

14:33:33

1971208

112

4,073

LSE

14:33:33

1971206

40

4,073

LSE

14:33:33

1971204

181

4,071

LSE

14:33:57

1971977

118

4,071

LSE

14:33:59

1972099

50

4,071

LSE

14:33:59

1972097

181

4,073

LSE

14:35:25

1975468

52

4,074

LSE

14:35:53

1976536

50

4,074

LSE

14:36:05

1977069

2

4,074

LSE

14:36:05

1977067

50

4,074

LSE

14:36:05

1977065

105

4,074

LSE

14:36:05

1977063

177

4,074

LSE

14:36:51

1978950

150

4,073

LSE

14:37:02

1979413

182

4,073

LSE

14:37:05

1979606

43

4,073

LSE

14:37:05

1979604

33

4,071

LSE

14:37:13

1979959

105

4,071

LSE

14:37:13

1979957

152

4,070

LSE

14:38:15

1982253

152

4,071

LSE

14:39:00

1983690

56

4,071

LSE

14:39:00

1983688

131

4,071

LSE

14:39:00

1983686

105

4,072

LSE

14:41:30

1988569

105

4,072

LSE

14:41:30

1988571

42

4,072

LSE

14:41:30

1988573

74

4,072

LSE

14:41:30

1988575

104

4,072

LSE

14:41:30

1988577

164

4,071

LSE

14:41:30

1988567

52

4,069

LSE

14:43:28

1992005

99

4,069

LSE

14:43:28

1992003

47

4,069

LSE

14:43:46

1992441

47

4,069

LSE

14:43:46

1992439

47

4,069

LSE

14:43:46

1992437

88

4,069

LSE

14:43:46

1992435

55

4,071

LSE

14:46:28

1996920

150

4,071

LSE

14:46:28

1996918

137

4,071

LSE

14:46:28

1996922

17

4,071

LSE

14:46:28

1996924

123

4,071

LSE

14:46:30

1996981

46

4,071

LSE

14:46:30

1996979

13

4,071

LSE

14:47:07

1998295

105

4,071

LSE

14:47:07

1998293

105

4,071

LSE

14:47:07

1998291

122

4,071

LSE

14:47:07

1998289

172

4,069

LSE

14:47:12

1998514

2

4,075

LSE

14:49:00

2002785

59

4,075

LSE

14:49:00

2002781

105

4,075

LSE

14:49:00

2002783

96

4,075

LSE

14:49:02

2003064

105

4,075

LSE

14:49:02

2003062

60

4,075

LSE

14:49:02

2003060

12

4,075

LSE

14:49:02

2003058

105

4,075

LSE

14:49:02

2003056

60

4,075

LSE

14:49:02

2003054

75

4,077

LSE

14:50:11

2005800

91

4,077

LSE

14:50:11

2005798

173

4,076

LSE

14:50:17

2005984

170

4,076

LSE

14:53:26

2012304

34

4,076

LSE

14:53:26

2012302

169

4,075

LSE

14:53:38

2012659

128

4,078

LSE

14:54:51

2015029

38

4,078

LSE

14:54:51

2015027

15

4,078

LSE

14:54:51

2015025

94

4,078

LSE

14:55:17

2016131

105

4,078

LSE

14:55:17

2016129

51

4,078

LSE

14:55:17

2016127

145

4,078

LSE

14:55:17

2016125

43

4,078

LSE

14:55:17

2016123

21

4,078

LSE

14:55:17

2016121

105

4,078

LSE

14:55:17

2016119

51

4,078

LSE

14:55:17

2016117

160

4,075

LSE

14:56:15

2017864

41

4,074

LSE

14:58:23

2021576

47

4,074

LSE

14:58:23

2021574

40

4,074

LSE

14:58:23

2021572

130

4,074

LSE

14:58:23

2021570

49

4,074

LSE

14:58:23

2021568

60

4,074

LSE

14:58:23

2021566

46

4,073

LSE

14:58:23

2021564

180

4,072

LSE

15:01:05

2029841

136

4,072

LSE

15:01:05

2029839

48

4,072

LSE

15:01:05

2029837

175

4,071

LSE

15:01:14

2030065

168

4,069

LSE

15:01:26

2030696

113

4,066

LSE

15:01:37

2031282

40

4,066

LSE

15:01:37

2031280

73

4,068

LSE

15:02:21

2033406

105

4,068

LSE

15:02:21

2033404

178

4,068

LSE

15:03:29

2035759

151

4,070

LSE

15:05:45

2040143

42

4,073

LSE

15:05:55

2040459

105

4,073

LSE

15:05:55

2040457

105

4,073

LSE

15:05:55

2040455

153

4,071

LSE

15:06:18

2041367

165

4,071

LSE

15:06:18

2041365

105

4,069

LSE

15:06:54

2042848

79

4,066

LSE

15:07:27

2044082

99

4,066

LSE

15:07:27

2044080

36

4,065

LSE

15:08:16

2045611

65

4,064

LSE

15:08:27

2045935

89

4,064

LSE

15:08:27

2045933

70

4,063

LSE

15:08:59

2046742

105

4,063

LSE

15:08:59

2046740

188

4,063

LSE

15:11:39

2052399

39

4,065

LSE

15:12:18

2053668

171

4,065

LSE

15:12:18

2053662

25

4,065

LSE

15:12:18

2053664

3

4,065

LSE

15:12:20

2053788

79

4,065

LSE

15:12:20

2053786

78

4,065

LSE

15:12:20

2053784

13

4,065

LSE

15:12:20

2053782

76

4,064

LSE

15:12:24

2053907

39

4,064

LSE

15:12:24

2053905

79

4,064

LSE

15:12:24

2053903

78

4,064

LSE

15:12:24

2053901

79

4,064

LSE

15:14:11

2057032

28

4,064

LSE

15:14:11

2057028

78

4,064

LSE

15:14:11

2057030

152

4,064

LSE

15:14:11

2057026

152

4,064

LSE

15:14:15

2057137

194

4,069

LSE

15:16:33

2061960

132

4,068

LSE

15:17:19

2063169

45

4,068

LSE

15:17:19

2063167

61

4,068

LSE

15:17:54

2064073

100

4,068

LSE

15:17:54

2064071

180

4,070

LSE

15:19:15

2066709

187

4,070

LSE

15:21:15

2070793

204

4,070

LSE

15:21:15

2070791

171

4,069

LSE

15:21:27

2071097

39

4,069

LSE

15:21:27

2071099

78

4,075

LSE

15:23:45

2076348

79

4,075

LSE

15:23:45

2076346

32

4,075

LSE

15:23:45

2076340

7

4,075

LSE

15:23:45

2076338

79

4,075

LSE

15:23:45

2076336

78

4,075

LSE

15:23:45

2076334

79

4,074

LSE

15:23:47

2076500

78

4,074

LSE

15:23:47

2076498

79

4,073

LSE

15:24:24

2077565

78

4,073

LSE

15:24:24

2077567

26

4,073

LSE

15:24:24

2077569

129

4,073

LSE

15:25:36

2081941

39

4,073

LSE

15:25:40

2082048

163

4,075

LSE

15:27:48

2085822

74

4,075

LSE

15:27:48

2085820

100

4,075

LSE

15:27:48

2085816

181

4,076

LSE

15:28:34

2087026

113

4,078

LSE

15:29:38

2089187

70

4,078

LSE

15:29:38

2089185

90

4,078

LSE

15:29:38

2089183

14

4,078

LSE

15:29:41

2089262

26

4,079

LSE

15:30:03

2089938

138

4,079

LSE

15:30:03

2089936

170

4,078

LSE

15:30:51

2091285

78

4,078

LSE

15:30:51

2091210

100

4,078

LSE

15:30:51

2091208

73

4,078

LSE

15:30:53

2091470

78

4,078

LSE

15:30:53

2091468

49

4,077

LSE

15:33:33

2095793

279

4,079

LSE

15:34:47

2097842

104

4,079

LSE

15:34:51

2097983

78

4,080

LSE

15:35:06

2098464

78

4,080

LSE

15:35:08

2098543

78

4,080

LSE

15:35:39

2099525

79

4,080

LSE

15:35:39

2099523

90

4,080

LSE

15:35:39

2099521

33

4,079

LSE

15:35:43

2099700

21

4,079

LSE

15:35:43

2099698

119

4,079

LSE

15:35:43

2099696

38

4,077

LSE

15:37:02

2101657

146

4,077

LSE

15:37:09

2101850

14

4,077

LSE

15:37:10

2101961

78

4,077

LSE

15:37:10

2101957

79

4,077

LSE

15:37:10

2101959

83

4,073

LSE

15:38:21

2104304

69

4,073

LSE

15:38:21

2104302

172

4,071

LSE

15:38:43

2104976

105

4,070

LSE

15:39:44

2106802

79

4,070

LSE

15:39:44

2106800

151

4,068

LSE

15:40:27

2108205

173

4,068

LSE

15:41:33

2110155

150

4,063

LSE

15:42:25

2111738

21

4,063

LSE

15:42:25

2111740

18

4,065

LSE

15:45:28

2117573

150

4,065

LSE

15:45:28

2117558

60

4,065

LSE

15:45:28

2117560

33

4,065

LSE

15:45:28

2117562

148

4,065

LSE

15:45:29

2117619

180

4,065

LSE

15:47:00

2120327

13

4,064

LSE

15:47:06

2120491

14

4,064

LSE

15:47:30

2121082

79

4,064

LSE

15:47:30

2121080

78

4,064

LSE

15:47:30

2121078

170

4,064

LSE

15:47:30

2121076

13

4,062

LSE

15:48:14

2122360

139

4,062

LSE

15:48:25

2122685

78

4,062

LSE

15:49:51

2125304

79

4,062

LSE

15:49:51

2125302

59

4,062

LSE

15:49:51

2125300

94

4,062

LSE

15:49:51

2125298

25

4,062

LSE

15:51:38

2128140

78

4,062

LSE

15:51:38

2128138

79

4,062

LSE

15:51:38

2128136

166

4,061

LSE

15:51:51

2128552

158

4,060

LSE

15:53:52

2131519

74

4,059

LSE

15:54:26

2132297

60

4,059

LSE

15:54:26

2132299

100

4,059

LSE

15:54:26

2132281

64

4,059

LSE

15:54:35

2132483

30

4,059

LSE

15:54:35

2132481

21

4,061

LSE

15:55:45

2134416

21

4,061

LSE

15:55:45

2134414

60

4,060

LSE

15:56:02

2134875

119

4,060

LSE

15:56:03

2134925

207

4,062

LSE

15:58:34

2138551

12

4,062

LSE

15:58:34

2138526

42

4,062

LSE

15:58:34

2138524

11

4,062

LSE

15:58:34

2138522

226

4,062

LSE

15:58:34

2138528

8

4,059

LSE

15:59:18

2139763

100

4,059

LSE

15:59:40

2140692

153

4,059

LSE

15:59:40

2140690

25

4,059

LSE

15:59:40

2140688

126

4,062

LSE

16:00:55

2145459

92

4,062

LSE

16:00:57

2145550

90

4,062

LSE

16:00:57

2145548

33

4,062

LSE

16:00:57

2145546

6

4,061

LSE

16:02:07

2147588

7

4,061

LSE

16:02:09

2147650

79

4,061

LSE

16:02:19

2148081

36

4,061

LSE

16:02:19

2148079

78

4,061

LSE

16:02:19

2148083

176

4,060

LSE

16:03:28

2150201

2

4,058

LSE

16:04:02

2151091

120

4,058

LSE

16:04:20

2151626

41

4,060

LSE

16:05:03

2152895

62

4,060

LSE

16:05:03

2152893

27

4,060

LSE

16:05:08

2153052

94

4,061

LSE

16:05:24

2153513

60

4,061

LSE

16:05:41

2154238

78

4,061

LSE

16:05:41

2154236

20

4,061

LSE

16:05:41

2154240

11

4,061

LSE

16:05:41

2154234

54

4,061

LSE

16:05:41

2154232

78

4,059

LSE

16:06:47

2156180

149

4,059

LSE

16:06:47

2156176

10

4,059

LSE

16:06:47

2156174

21

4,060

LSE

16:08:17

2159097

1

4,060

LSE

16:08:17

2159093

7

4,060

LSE

16:08:17

2159091

78

4,060

LSE

16:08:20

2159180

76

4,060

LSE

16:08:20

2159178

151

4,059

LSE

16:08:51

2159999

161

4,060

LSE

16:09:25

2161179

95

4,060

LSE

16:10:29

2163236

36

4,060

LSE

16:10:33

2163358

27

4,060

LSE

16:10:33

2163356

65

4,060

LSE

16:10:33

2163354

154

4,059

LSE

16:10:46

2163707

157

4,058

LSE

16:12:15

2166670

13

4,057

LSE

16:13:01

2168243

1

4,057

LSE

16:13:01

2168240

67

4,057

LSE

16:13:01

2168238

62

4,057

LSE

16:13:08

2168623

119

4,057

LSE

16:13:08

2168621

86

4,057

LSE

16:13:08

2168619

166

4,057

LSE

16:14:08

2170469

57

4,057

LSE

16:15:06

2172254

100

4,057

LSE

16:15:06

2172244

21

4,057

LSE

16:15:18

2172946

27

4,058

LSE

16:16:18

2174881

136

4,058

LSE

16:16:18

2174879

240

4,058

LSE

16:16:22

2175042

154

4,060

LSE

16:17:02

2176308

7

4,060

LSE

16:17:02

2176306

94

4,059

LSE

16:17:19

2176938

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

242

46.26

ISE

08:02:18

1529575

209

46.30

ISE

08:03:42

1532189

92

46.28

ISE

08:04:00

1532613

140

46.28

ISE

08:04:00

1532611

34

46.25

ISE

08:05:52

1535867

189

46.25

ISE

08:05:52

1535865

274

46.36

ISE

08:07:13

1538083

64

46.36

ISE

08:07:24

1538369

150

46.36

ISE

08:07:24

1538367

214

46.35

ISE

08:07:55

1539179

223

46.53

ISE

08:10:04

1543281

246

46.56

ISE

08:10:25

1543797

286

46.65

ISE

08:11:35

1545473

238

46.64

ISE

08:11:37

1545511

221

46.62

ISE

08:11:44

1545630

220

46.60

ISE

08:11:51

1545780

244

46.72

ISE

08:13:09

1547641

60

46.71

ISE

08:13:11

1547684

279

46.70

ISE

08:13:22

1547915

307

46.71

ISE

08:13:22

1547900

154

46.71

ISE

08:13:22

1547898

240

46.69

ISE

08:13:26

1548015

83

46.67

ISE

08:13:37

1548227

150

46.67

ISE

08:13:37

1548225

228

46.65

ISE

08:13:38

1548250

222

46.64

ISE

08:13:41

1548318

211

46.61

ISE

08:14:46

1549922

228

46.62

ISE

08:14:46

1549920

92

46.59

ISE

08:14:56

1550230

112

46.59

ISE

08:14:57

1550265

73

46.55

ISE

08:15:08

1550545

104

46.55

ISE

08:15:08

1550543

37

46.55

ISE

08:15:08

1550541

110

46.54

ISE

08:15:15

1550668

123

46.54

ISE

08:15:15

1550666

212

46.53

ISE

08:15:24

1550922

8

46.50

ISE

08:16:18

1552501

208

46.50

ISE

08:16:18

1552499

235

46.56

ISE

08:17:43

1554762

211

46.55

ISE

08:18:23

1555951

208

46.54

ISE

08:18:32

1556209

76

46.54

ISE

08:18:32

1556207

88

46.53

ISE

08:18:33

1556243

7

46.53

ISE

08:18:33

1556237

107

46.53

ISE

08:18:58

1556743

223

46.53

ISE

08:19:16

1557153

103

46.53

ISE

08:19:16

1557149

150

46.53

ISE

08:19:16

1557147

216

46.53

ISE

08:19:16

1557137

224

46.54

ISE

08:19:46

1557893

222

46.52

ISE

08:19:50

1557975

115

46.50

ISE

08:19:55

1558116

65

46.50

ISE

08:19:55

1558120

31

46.50

ISE

08:19:55

1558118

203

46.45

ISE

08:20:23

1558870

150

46.41

ISE

08:20:29

1559044

52

46.41

ISE

08:20:46

1559398

41

46.41

ISE

08:20:46

1559395

217

46.39

ISE

08:21:15

1560028

57

46.39

ISE

08:21:59

1561031

238

46.39

ISE

08:21:59

1561028

50

46.39

ISE

08:22:14

1561487

213

46.39

ISE

08:22:20

1561575

53

46.39

ISE

08:22:26

1561800

201

46.39

ISE

08:22:29

1561868

199

46.39

ISE

08:22:29

1561860

231

46.46

ISE

08:23:23

1563291

118

46.47

ISE

08:23:33

1563499

290

46.52

ISE

08:24:07

1564219

150

46.52

ISE

08:24:45

1565246

20

46.52

ISE

08:24:45

1565244

45

46.52

ISE

08:24:45

1565242

255

46.52

ISE

08:24:45

1565240

85

46.51

ISE

08:24:55

1565494

119

46.51

ISE

08:24:55

1565492

163

46.51

ISE

08:24:55

1565486

69

46.51

ISE

08:24:55

1565483

33

46.51

ISE

08:25:45

1566757

210

46.51

ISE

08:25:45

1566755

239

46.48

ISE

08:26:35

1567919

42

46.44

ISE

08:27:05

1568900

193

46.44

ISE

08:27:12

1569031

208

46.42

ISE

08:27:15

1569163

204

46.43

ISE

08:27:47

1570018

4

46.43

ISE

08:27:47

1570016

199

46.42

ISE

08:27:56

1570335

4

46.42

ISE

08:27:56

1570327

19

46.49

ISE

08:28:40

1571637

52

46.49

ISE

08:28:40

1571635

172

46.49

ISE

08:28:40

1571633

239

46.45

ISE

08:29:57

1573745

204

46.44

ISE

08:30:01

1573987

223

46.43

ISE

08:30:06

1574219

173

46.44

ISE

08:31:13

1576645

42

46.44

ISE

08:31:13

1576643

201

46.43

ISE

08:31:34

1577768

113

46.59

ISE

08:34:02

1582853

113

46.59

ISE

08:34:02

1582851

187

46.59

ISE

08:34:05

1582999

28

46.59

ISE

08:34:05

1582997

122

46.59

ISE

08:34:05

1582994

218

46.58

ISE

08:34:23

1583609

47

46.58

ISE

08:34:41

1584222

160

46.58

ISE

08:34:41

1584220

213

46.57

ISE

08:34:49

1584471

43

46.56

ISE

08:35:00

1584755

162

46.56

ISE

08:35:01

1584773

222

46.53

ISE

08:35:19

1585410

224

46.49

ISE

08:35:48

1586159

112

46.47

ISE

08:36:09

1586786

25

46.47

ISE

08:36:12

1586863

119

46.47

ISE

08:36:14

1586945

88

46.47

ISE

08:36:14

1586942

218

46.46

ISE

08:36:45

1587827

150

46.45

ISE

08:36:48

1587919

12

46.45

ISE

08:36:48

1587916

79

46.45

ISE

08:37:06

1588329

205

46.44

ISE

08:37:28

1589003

56

46.43

ISE

08:37:58

1589819

150

46.43

ISE

08:37:58

1589817

208

46.50

ISE

08:39:33

1593889

28

46.50

ISE

08:39:33

1593887

53

46.49

ISE

08:39:47

1594331

150

46.49

ISE

08:39:47

1594329

66

46.49

ISE

08:39:47

1594322

150

46.49

ISE

08:39:47

1594319

85

46.48

ISE

08:40:27

1595801

150

46.48

ISE

08:40:27

1595799

239

46.48

ISE

08:42:32

1599281

228

46.47

ISE

08:43:09

1600287

235

46.48

ISE

08:44:34

1602098

150

46.46

ISE

08:44:49

1602534

80

46.46

ISE

08:45:33

1603873

245

46.45

ISE

08:45:45

1604145

205

46.47

ISE

08:46:29

1605739

44

46.46

ISE

08:47:10

1606977

35

46.46

ISE

08:47:10

1606975

185

46.46

ISE

08:47:10

1606973

12

46.49

ISE

08:48:21

1609107

69

46.49

ISE

08:48:21

1609105

144

46.49

ISE

08:48:21

1609103

23

46.48

ISE

08:48:58

1610344

191

46.48

ISE

08:48:58

1610342

232

46.47

ISE

08:49:16

1610962

119

46.50

ISE

08:50:44

1613660

84

46.50

ISE

08:50:44

1613662

196

46.50

ISE

08:50:44

1613653

17

46.50

ISE

08:50:44

1613651

12

46.50

ISE

08:51:50

1615559

192

46.50

ISE

08:51:50

1615557

216

46.49

ISE

08:52:33

1617051

140

46.52

ISE

08:55:43

1622027

95

46.52

ISE

08:55:43

1622025

59

46.57

ISE

08:57:48

1625485

150

46.57

ISE

08:57:48

1625483

150

46.57

ISE

08:58:51

1627176

41

46.57

ISE

08:58:51

1627174

79

46.57

ISE

08:58:51

1627172

101

46.57

ISE

08:58:51

1627170

110

46.58

ISE

09:00:44

1630076

150

46.58

ISE

09:01:03

1630492

162

46.58

ISE

09:01:03

1630490

77

46.58

ISE

09:01:03

1630488

59

46.58

ISE

09:01:03

1630484

73

46.58

ISE

09:01:03

1630486

69

46.58

ISE

09:02:21

1632453

150

46.58

ISE

09:02:21

1632451

234

46.59

ISE

09:02:21

1632448

82

46.50

ISE

09:03:02

1633505

150

46.50

ISE

09:03:02

1633503

219

46.52

ISE

09:04:59

1636207

76

46.56

ISE

09:05:27

1637141

150

46.56

ISE

09:05:27

1637139

240

46.55

ISE

09:05:29

1637271

236

46.54

ISE

09:05:36

1637478

217

46.54

ISE

09:06:03

1638268

220

46.56

ISE

09:07:38

1640497

109

46.55

ISE

09:07:42

1640555

88

46.55

ISE

09:07:42

1640553

231

46.54

ISE

09:07:58

1640940

66

46.51

ISE

09:08:47

1644583

156

46.51

ISE

09:08:47

1644579

5

46.47

ISE

09:10:21

1646910

218

46.47

ISE

09:10:21

1646908

102

46.51

ISE

09:12:37

1649837

150

46.51

ISE

09:12:37

1649835

228

46.50

ISE

09:13:00

1650340

258

46.49

ISE

09:14:01

1651657

75

46.51

ISE

09:15:59

1653862

12

46.51

ISE

09:15:59

1653842

118

46.51

ISE

09:15:59

1653840

88

46.51

ISE

09:16:27

1654412

150

46.51

ISE

09:16:27

1654410

13

46.51

ISE

09:16:27

1654408

8

46.59

ISE

09:18:31

1656827

103

46.59

ISE

09:18:31

1656825

119

46.59

ISE

09:18:31

1656823

118

46.59

ISE

09:18:31

1656821

150

46.59

ISE

09:18:31

1656819

211

46.60

ISE

09:19:44

1658354

68

46.59

ISE

09:20:16

1659089

284

46.60

ISE

09:21:28

1660443

216

46.59

ISE

09:21:33

1660534

54

46.59

ISE

09:21:33

1660532

223

46.58

ISE

09:22:48

1662008

16

46.56

ISE

09:22:59

1662213

44

46.56

ISE

09:22:59

1662211

100

46.56

ISE

09:22:59

1662209

22

46.56

ISE

09:22:59

1662207

18

46.56

ISE

09:22:59

1662205

2

46.56

ISE

09:23:12

1662454

119

46.56

ISE

09:23:12

1662452

118

46.56

ISE

09:23:12

1662449

2

46.56

ISE

09:23:12

1662446

34

46.54

ISE

09:24:22

1663693

199

46.54

ISE

09:24:22

1663691

210

46.51

ISE

09:25:56

1665334

204

46.50

ISE

09:27:42

1667467

248

46.49

ISE

09:27:44

1667509

60

46.49

ISE

09:27:57

1667773

148

46.49

ISE

09:27:58

1667782

55

46.50

ISE

09:30:18

1670947

29

46.50

ISE

09:30:18

1670945

34

46.50

ISE

09:30:18

1670943

150

46.50

ISE

09:30:18

1670941

9

46.49

ISE

09:31:37

1672731

150

46.50

ISE

09:32:29

1673884

48

46.50

ISE

09:32:36

1674051

118

46.50

ISE

09:32:36

1674049

63

46.50

ISE

09:32:36

1674047

223

46.49

ISE

09:32:36

1674045

113

46.49

ISE

09:32:36

1674041

118

46.49

ISE

09:32:36

1674043

83

46.50

ISE

09:32:36

1674039

139

46.46

ISE

09:32:56

1674403

67

46.46

ISE

09:33:20

1674847

4

46.46

ISE

09:33:20

1674845

136

46.53

ISE

09:36:50

1679951

31

46.53

ISE

09:36:58

1680172

150

46.54

ISE

09:37:04

1680319

87

46.54

ISE

09:37:04

1680321

25

46.53

ISE

09:37:09

1680460

35

46.53

ISE

09:37:37

1681162

299

46.53

ISE

09:37:37

1681164

12

46.56

ISE

09:39:24

1683502

18

46.55

ISE

09:39:25

1683531

24

46.55

ISE

09:39:25

1683529

206

46.56

ISE

09:39:25

1683511

246

46.54

ISE

09:39:30

1683691

6

46.54

ISE

09:40:23

1684807

119

46.54

ISE

09:40:23

1684805

118

46.54

ISE

09:40:23

1684803

182

46.54

ISE

09:40:23

1684769

27

46.54

ISE

09:40:23

1684767

173

46.52

ISE

09:41:10

1685964

38

46.52

ISE

09:41:10

1685962

47

46.51

ISE

09:42:26

1687785

119

46.55

ISE

09:44:45

1691235

118

46.55

ISE

09:44:45

1691233

243

46.54

ISE

09:45:02

1691753

276

46.53

ISE

09:45:05

1691817

35

46.53

ISE

09:45:47

1692852

150

46.53

ISE

09:45:47

1692850

13

46.53

ISE

09:45:51

1692979

11

46.53

ISE

09:45:51

1692977

25

46.53

ISE

09:45:53

1693003

5

46.53

ISE

09:46:00

1693146

18

46.53

ISE

09:46:08

1693350

150

46.53

ISE

09:46:08

1693343

103

46.50

ISE

09:48:14

1696862

29

46.50

ISE

09:48:14

1696864

74

46.50

ISE

09:48:14

1696866

211

46.51

ISE

09:48:53

1697851

86

46.50

ISE

09:48:59

1698073

136

46.50

ISE

09:48:59

1698071

200

46.49

ISE

09:51:07

1701695

82

46.56

ISE

09:52:11

1703192

118

46.56

ISE

09:52:11

1703190

199

46.56

ISE

09:52:11

1703186

234

46.54

ISE

09:52:40

1703893

110

46.54

ISE

09:53:23

1704684

22

46.54

ISE

09:53:24

1704728

84

46.54

ISE

09:53:28

1704801

236

46.49

ISE

09:54:32

1706248

91

46.51

ISE

09:57:22

1709812

150

46.51

ISE

09:57:22

1709810

173

46.51

ISE

09:59:16

1712485

90

46.55

ISE

10:00:27

1715136

150

46.55

ISE

10:00:27

1715134

5

46.54

ISE

10:00:29

1715159

100

46.54

ISE

10:00:32

1715242

135

46.54

ISE

10:00:32

1715240

260

46.52

ISE

10:01:36

1716587

146

46.55

ISE

10:04:02

1719460

89

46.55

ISE

10:04:02

1719458

150

46.53

ISE

10:04:03

1719476

69

46.54

ISE

10:04:03

1719474

150

46.54

ISE

10:04:03

1719472

65

46.52

ISE

10:04:17

1719805

80

46.52

ISE

10:04:17

1719803

89

46.52

ISE

10:04:17

1719801

98

46.53

ISE

10:05:44

1722307

111

46.53

ISE

10:05:49

1722377

39

46.53

ISE

10:05:49

1722375

111

46.53

ISE

10:05:54

1722536

118

46.53

ISE

10:05:54

1722534

177

46.53

ISE

10:05:54

1722526

31

46.53

ISE

10:09:15

1726998

104

46.53

ISE

10:09:15

1726996

75

46.53

ISE

10:09:15

1726994

108

46.52

ISE

10:10:28

1728557

217

46.52

ISE

10:10:36

1728745

131

46.52

ISE

10:10:36

1728747

162

46.50

ISE

10:11:07

1729318

45

46.50

ISE

10:11:08

1729369

153

46.52

ISE

10:13:52

1732539

72

46.52

ISE

10:14:10

1733000

96

46.51

ISE

10:14:29

1733324

141

46.51

ISE

10:14:29

1733322

45

46.51

ISE

10:17:54

1737164

30

46.51

ISE

10:17:54

1737162

20

46.51

ISE

10:17:54

1737160

150

46.51

ISE

10:17:54

1737158

209

46.50

ISE

10:20:11

1739937

150

46.50

ISE

10:20:43

1740654

24

46.50

ISE

10:20:43

1740656

98

46.50

ISE

10:21:42

1741645

46

46.50

ISE

10:21:42

1741643

125

46.50

ISE

10:21:56

1741842

98

46.49

ISE

10:22:26

1742445

69

46.49

ISE

10:22:52

1742893

24

46.48

ISE

10:22:52

1742891

119

46.48

ISE

10:22:52

1742889

78

46.49

ISE

10:22:52

1742886

40

46.49

ISE

10:22:52

1742884

3

46.46

ISE

10:23:27

1743715

223

46.47

ISE

10:23:27

1743705

217

46.46

ISE

10:23:30

1743828

2

46.46

ISE

10:26:11

1747236

118

46.46

ISE

10:26:11

1747238

119

46.46

ISE

10:26:31

1747608

138

46.46

ISE

10:26:31

1747606

34

46.46

ISE

10:26:31

1747604

68

46.46

ISE

10:27:37

1748953

150

46.46

ISE

10:27:37

1748941

203

46.46

ISE

10:27:39

1749039

33

46.46

ISE

10:27:39

1749037

150

46.46

ISE

10:28:14

1749815

54

46.46

ISE

10:28:14

1749817

99

46.46

ISE

10:28:14

1749813

53

46.46

ISE

10:28:14

1749811

150

46.46

ISE

10:28:14

1749809

41

46.46

ISE

10:28:37

1750224

4

46.46

ISE

10:28:38

1750235

25

46.46

ISE

10:28:56

1750485

149

46.46

ISE

10:28:56

1750483

67

46.46

ISE

10:29:02

1750576

68

46.46

ISE

10:29:02

1750574

8

46.46

ISE

10:29:02

1750572

11

46.46

ISE

10:29:07

1750734

56

46.46

ISE

10:29:07

1750732

149

46.46

ISE

10:31:26

1753715

89

46.46

ISE

10:31:26

1753717

222

46.46

ISE

10:31:26

1753704

271

46.44

ISE

10:33:53

1756386

235

46.45

ISE

10:33:53

1756372

236

46.43

ISE

10:33:54

1756394

87

46.41

ISE

10:34:04

1756568

148

46.41

ISE

10:34:18

1756799

314

46.41

ISE

10:36:01

1758701

8

46.41

ISE

10:36:01

1758699

86

46.40

ISE

10:36:03

1758745

65

46.41

ISE

10:36:46

1759374

138

46.41

ISE

10:36:46

1759372

58

46.42

ISE

10:37:54

1760351

54

46.42

ISE

10:37:54

1760349

50

46.42

ISE

10:37:54

1760347

2

46.42

ISE

10:37:54

1760335

29

46.42

ISE

10:37:54

1760339

13

46.42

ISE

10:37:54

1760337

149

46.42

ISE

10:37:54

1760345

138

46.42

ISE

10:37:54

1760341

21

46.42

ISE

10:37:54

1760343

65

46.41

ISE

10:38:10

1760591

178

46.41

ISE

10:38:21

1760682

229

46.40

ISE

10:40:45

1764855

119

46.43

ISE

10:44:29

1768365

238

46.42

ISE

10:44:47

1768898

278

46.42

ISE

10:44:47

1768896

91

46.41

ISE

10:45:05

1769264

33

46.41

ISE

10:45:05

1769266

119

46.41

ISE

10:45:05

1769262

245

46.41

ISE

10:45:05

1769248

102

46.37

ISE

10:45:47

1770231

42

46.37

ISE

10:45:47

1770229

63

46.37

ISE

10:45:47

1770227

19

46.37

ISE

10:45:47

1770225

240

46.38

ISE

10:48:43

1772954

12

46.40

ISE

10:49:20

1773797

150

46.40

ISE

10:49:20

1773795

43

46.40

ISE

10:49:43

1774380

223

46.40

ISE

10:49:43

1774378

117

46.40

ISE

10:50:14

1775127

70

46.40

ISE

10:50:46

1775660

18

46.40

ISE

10:51:07

1775985

238

46.40

ISE

10:51:07

1775987

69

46.38

ISE

10:52:57

1777601

119

46.38

ISE

10:52:57

1777599

42

46.38

ISE

10:52:57

1777597

219

46.40

ISE

10:56:23

1781030

289

46.43

ISE

10:58:34

1783085

218

46.43

ISE

10:58:42

1783211

244

46.43

ISE

10:58:56

1783438

16

46.49

ISE

11:02:31

1786388

150

46.49

ISE

11:02:31

1786386

82

46.49

ISE

11:02:31

1786384

314

46.49

ISE

11:04:03

1787430

56

46.54

ISE

11:05:55

1789229

235

46.54

ISE

11:06:09

1789451

220

46.54

ISE

11:06:09

1789453

144

46.56

ISE

11:06:32

1789739

113

46.56

ISE

11:06:32

1789737

119

46.56

ISE

11:06:32

1789734

210

46.55

ISE

11:06:51

1789907

274

46.54

ISE

11:07:14

1790158

67

46.53

ISE

11:07:23

1790236

150

46.53

ISE

11:07:23

1790233

59

46.51

ISE

11:07:27

1790272

141

46.51

ISE

11:07:27

1790270

150

46.50

ISE

11:09:12

1791436

150

46.50

ISE

11:09:21

1791561

4

46.50

ISE

11:09:21

1791557

119

46.50

ISE

11:09:21

1791559

5

46.49

ISE

11:09:32

1791661

186

46.48

ISE

11:09:54

1791820

29

46.48

ISE

11:09:54

1791818

206

46.49

ISE

11:09:54

1791816

194

46.49

ISE

11:09:54

1791814

119

46.49

ISE

11:10:28

1792288

107

46.49

ISE

11:10:28

1792286

235

46.48

ISE

11:11:18

1792747

33

46.47

ISE

11:12:14

1793406

86

46.47

ISE

11:12:14

1793404

78

46.47

ISE

11:13:14

1794075

200

46.47

ISE

11:13:15

1794084

244

46.47

ISE

11:13:15

1794082

225

46.47

ISE

11:13:30

1794242

9

46.48

ISE

11:15:28

1795369

59

46.48

ISE

11:15:28

1795367

2

46.48

ISE

11:15:28

1795365

71

46.48

ISE

11:15:28

1795363

167

46.48

ISE

11:15:28

1795361

150

46.48

ISE

11:15:28

1795359

3

46.48

ISE

11:15:28

1795357

15

46.48

ISE

11:15:28

1795355

27

46.48

ISE

11:15:28

1795353

1

46.48

ISE

11:15:44

1795521

233

46.48

ISE

11:15:44

1795519

1

46.47

ISE

11:16:44

1796080

136

46.48

ISE

11:18:01

1796676

98

46.48

ISE

11:18:01

1796674

88

46.47

ISE

11:18:37

1797096

111

46.47

ISE

11:18:37

1797094

217

46.47

ISE

11:18:37

1797092

44

46.47

ISE

11:19:56

1798037

11

46.46

ISE

11:20:09

1798246

9

46.46

ISE

11:20:09

1798244

68

46.46

ISE

11:20:09

1798242

57

46.46

ISE

11:20:09

1798240

219

46.47

ISE

11:20:09

1798234

30

46.47

ISE

11:20:09

1798232

127

46.47

ISE

11:20:09

1798230

138

46.46

ISE

11:20:44

1798590

34

46.46

ISE

11:21:22

1798997

190

46.46

ISE

11:21:22

1798992

85

46.46

ISE

11:21:33

1799174

119

46.46

ISE

11:21:33

1799172

242

46.43

ISE

11:22:51

1799973

58

46.40

ISE

11:24:15

1800829

144

46.40

ISE

11:24:15

1800819

14

46.40

ISE

11:24:53

1801145

58

46.40

ISE

11:24:56

1801179

9

46.40

ISE

11:24:57

1801197

16

46.40

ISE

11:24:57

1801192

118

46.40

ISE

11:24:57

1801187

3

46.40

ISE

11:24:57

1801185

79

46.44

ISE

11:25:55

1801939

268

46.46

ISE

11:26:24

1802302

84

46.45

ISE

11:26:35

1802434

119

46.45

ISE

11:26:35

1802432

264

46.45

ISE

11:26:35

1802430

101

46.44

ISE

11:28:18

1803425

24

46.44

ISE

11:28:24

1803506

66

46.44

ISE

11:28:39

1803639

43

46.44

ISE

11:29:02

1803876

218

46.44

ISE

11:29:03

1803898

1

46.44

ISE

11:29:07

1804018

13

46.44

ISE

11:29:12

1804072

119

46.43

ISE

11:32:06

1806020

81

46.43

ISE

11:32:06

1806022

241

46.44

ISE

11:32:06

1806016

25

46.42

ISE

11:34:20

1807631

135

46.42

ISE

11:35:00

1808157

6

46.42

ISE

11:35:30

1808453

51

46.42

ISE

11:35:36

1808494

60

46.42

ISE

11:36:01

1808702

30

46.42

ISE

11:37:59

1809987

119

46.42

ISE

11:37:59

1809985

119

46.42

ISE

11:37:59

1809983

210

46.42

ISE

11:37:59

1809981

33

46.42

ISE

11:37:59

1809979

117

46.42

ISE

11:37:59

1809977

31

46.42

ISE

11:37:59

1809975

43

46.44

ISE

11:41:21

1812351

119

46.44

ISE

11:41:21

1812349

118

46.44

ISE

11:41:21

1812347

150

46.43

ISE

11:41:21

1812345

64

46.43

ISE

11:41:28

1812450

94

46.43

ISE

11:41:28

1812448

56

46.43

ISE

11:41:28

1812446

100

46.43

ISE

11:41:36

1812512

140

46.43

ISE

11:41:36

1812510

120

46.43

ISE

11:41:36

1812508

80

46.40

ISE

11:44:41

1814219

150

46.40

ISE

11:44:41

1814217

213

46.42

ISE

11:44:41

1814215

87

46.40

ISE

11:45:53

1814953

29

46.40

ISE

11:45:53

1814951

150

46.40

ISE

11:45:53

1814949

257

46.42

ISE

11:45:53

1814945

209

46.42

ISE

11:45:53

1814947

71

46.40

ISE

11:45:59

1815002

150

46.40

ISE

11:45:59

1815000

31

46.40

ISE

11:46:04

1815123

118

46.40

ISE

11:46:04

1815121

400

46.40

ISE

11:46:37

1815438

72

46.43

ISE

11:48:25

1816481

150

46.43

ISE

11:48:25

1816479

364

46.42

ISE

11:48:53

1816737

50

46.45

ISE

11:51:11

1818392

75

46.45

ISE

11:51:11

1818396

118

46.45

ISE

11:51:11

1818394

119

46.45

ISE

11:51:31

1818630

50

46.45

ISE

11:51:31

1818628

118

46.45

ISE

11:51:31

1818626

150

46.45

ISE

11:51:31

1818624

51

46.44

ISE

11:51:43

1818713

45

46.44

ISE

11:51:43

1818711

111

46.44

ISE

11:51:43

1818709

244

46.43

ISE

11:52:24

1819316

333

46.43

ISE

11:53:49

1820245

132

46.42

ISE

11:54:06

1820398

69

46.42

ISE

11:54:06

1820388

31

46.42

ISE

11:54:14

1820568

197

46.42

ISE

11:54:15

1820580

88

46.42

ISE

11:55:00

1821172

10

46.42

ISE

11:55:00

1821135

210

46.42

ISE

11:55:01

1821203

33

46.42

ISE

11:55:01

1821201

76

46.42

ISE

11:55:01

1821187

237

46.46

ISE

11:56:35

1822287

30

46.45

ISE

11:57:24

1822850

2

46.45

ISE

11:57:24

1822848

32

46.45

ISE

11:57:24

1822846

10

46.45

ISE

11:57:24

1822844

16

46.45

ISE

11:57:24

1822842

118

46.45

ISE

11:57:48

1823090

99

46.45

ISE

11:57:48

1823092

118

46.45

ISE

11:57:48

1823084

5

46.43

ISE

11:58:17

1823439

5

46.43

ISE

11:58:17

1823437

25

46.43

ISE

11:58:17

1823435

78

46.43

ISE

11:58:17

1823433

37

46.43

ISE

11:58:37

1823679

3

46.43

ISE

11:59:03

1824072

3

46.43

ISE

11:59:03

1824070

13

46.43

ISE

11:59:03

1824068

19

46.43

ISE

11:59:03

1824064

32

46.43

ISE

11:59:04

1824129

26

46.43

ISE

11:59:04

1824127

172

46.43

ISE

12:00:17

1825560

90

46.43

ISE

12:00:17

1825562

78

46.42

ISE

12:00:22

1825615

87

46.42

ISE

12:00:22

1825613

92

46.42

ISE

12:00:40

1825873

11

46.42

ISE

12:00:43

1825889

66

46.42

ISE

12:00:45

1825896

71

46.43

ISE

12:02:24

1827090

18

46.43

ISE

12:02:24

1827088

118

46.43

ISE

12:02:24

1827086

19

46.43

ISE

12:02:24

1827079

212

46.43

ISE

12:02:24

1827077

225

46.43

ISE

12:03:54

1828349

50

46.43

ISE

12:03:54

1828347

53

46.42

ISE

12:03:55

1828360

18

46.42

ISE

12:04:23

1828667

168

46.42

ISE

12:04:24

1828776

21

46.42

ISE

12:04:28

1828837

192

46.42

ISE

12:04:33

1828892

220

46.42

ISE

12:05:07

1829381

243

46.43

ISE

12:05:50

1829868

28

46.40

ISE

12:06:52

1830583

78

46.40

ISE

12:06:52

1830581

102

46.40

ISE

12:06:52

1830579

150

46.37

ISE

12:08:01

1831508

94

46.37

ISE

12:08:01

1831506

1

46.37

ISE

12:08:17

1831709

109

46.36

ISE

12:10:02

1832951

118

46.41

ISE

12:11:44

1834296

150

46.41

ISE

12:11:44

1834294

145

46.41

ISE

12:13:27

1835553

61

46.41

ISE

12:13:27

1835551

150

46.41

ISE

12:13:27

1835549

165

46.41

ISE

12:13:27

1835547

119

46.41

ISE

12:13:27

1835545

118

46.41

ISE

12:13:27

1835543

10

46.40

ISE

12:13:27

1835541

51

46.40

ISE

12:14:31

1836236

37

46.40

ISE

12:14:33

1836251

95

46.42

ISE

12:15:58

1837148

105

46.42

ISE

12:15:58

1837150

28

46.41

ISE

12:16:31

1837443

58

46.41

ISE

12:17:50

1838054

40

46.41

ISE

12:18:52

1838843

172

46.41

ISE

12:18:52

1838841

128

46.41

ISE

12:18:52

1838839

213

46.40

ISE

12:19:04

1839048

31

46.39

ISE

12:19:16

1839294

206

46.39

ISE

12:19:16

1839292

119

46.39

ISE

12:20:51

1840509

78

46.39

ISE

12:20:51

1840511

27

46.39

ISE

12:20:51

1840507

214

46.39

ISE

12:20:51

1840505

32

46.42

ISE

12:23:50

1842891

117

46.42

ISE

12:23:50

1842889

84

46.42

ISE

12:23:50

1842886

66

46.42

ISE

12:23:50

1842882

155

46.42

ISE

12:23:50

1842880

83

46.41

ISE

12:27:04

1844861

119

46.41

ISE

12:27:04

1844859

199

46.40

ISE

12:28:05

1845887

82

46.39

ISE

12:28:29

1846226

116

46.39

ISE

12:28:29

1846224

215

46.38

ISE

12:29:33

1847165

143

46.38

ISE

12:31:04

1848287

29

46.38

ISE

12:31:47

1848717

150

46.38

ISE

12:31:47

1848713

63

46.38

ISE

12:31:47

1848715

72

46.38

ISE

12:31:47

1848711

105

46.36

ISE

12:32:59

1849544

120

46.36

ISE

12:32:59

1849542

150

46.36

ISE

12:32:59

1849536

78

46.36

ISE

12:32:59

1849538

244

46.35

ISE

12:36:10

1851844

93

46.34

ISE

12:37:11

1852404

146

46.34

ISE

12:37:11

1852402

229

46.33

ISE

12:38:26

1853242

220

46.32

ISE

12:38:35

1853380

90

46.28

ISE

12:40:15

1854622

131

46.28

ISE

12:40:15

1854620

21

46.26

ISE

12:40:55

1855157

25

46.26

ISE

12:40:55

1855155

10

46.28

ISE

12:42:59

1856746

87

46.28

ISE

12:42:59

1856742

19

46.28

ISE

12:42:59

1856744

106

46.29

ISE

12:43:40

1857306

117

46.29

ISE

12:43:40

1857304

45

46.28

ISE

12:44:00

1857487

50

46.29

ISE

12:44:47

1857984

150

46.29

ISE

12:44:47

1857982

76

46.32

ISE

12:45:39

1858922

150

46.32

ISE

12:45:39

1858920

241

46.32

ISE

12:45:39

1858916

5

46.32

ISE

12:45:39

1858914

205

46.31

ISE

12:45:50

1859077

42

46.31

ISE

12:46:50

1859733

97

46.31

ISE

12:46:50

1859731

25

46.31

ISE

12:46:50

1859729

65

46.31

ISE

12:46:50

1859719

25

46.32

ISE

12:46:50

1859707

98

46.32

ISE

12:46:50

1859711

120

46.32

ISE

12:46:50

1859709

93

46.32

ISE

12:48:06

1860772

150

46.32

ISE

12:48:06

1860770

244

46.31

ISE

12:48:20

1860913

206

46.34

ISE

12:50:08

1862575

436

46.35

ISE

12:50:43

1863107

117

46.36

ISE

12:52:13

1864345

150

46.36

ISE

12:52:13

1864343

120

46.36

ISE

12:52:13

1864347

56

46.35

ISE

12:52:28

1864683

29

46.35

ISE

12:52:28

1864679

150

46.35

ISE

12:52:28

1864681

242

46.34

ISE

12:54:28

1866567

225

46.34

ISE

12:54:28

1866565

91

46.32

ISE

12:55:34

1867364

150

46.32

ISE

12:55:34

1867362

43

46.32

ISE

12:55:34

1867360

8

46.32

ISE

12:55:34

1867358

35

46.32

ISE

12:55:34

1867356

142

46.32

ISE

12:55:34

1867354

117

46.34

ISE

12:58:11

1869191

150

46.34

ISE

12:58:11

1869189

117

46.34

ISE

12:59:11

1869940

120

46.34

ISE

12:59:11

1869942

61

46.34

ISE

12:59:11

1869944

84

46.34

ISE

12:59:11

1869946

145

46.33

ISE

12:59:46

1870447

73

46.33

ISE

12:59:46

1870445

101

46.32

ISE

13:00:41

1871261

120

46.32

ISE

13:00:41

1871259

45

46.32

ISE

13:00:41

1871254

77

46.32

ISE

13:00:41

1871252

105

46.32

ISE

13:00:41

1871250

117

46.32

ISE

13:01:28

1872158

117

46.32

ISE

13:01:28

1872156

209

46.32

ISE

13:01:28

1872138

97

46.32

ISE

13:03:30

1873712

88

46.32

ISE

13:03:52

1873968

91

46.32

ISE

13:03:52

1873966

20

46.32

ISE

13:03:52

1873970

12

46.32

ISE

13:03:52

1873972

64

46.32

ISE

13:03:53

1873999

85

46.32

ISE

13:04:37

1874506

120

46.32

ISE

13:04:37

1874504

5

46.32

ISE

13:04:37

1874502

145

46.32

ISE

13:04:37

1874498

45

46.32

ISE

13:04:37

1874496

77

46.32

ISE

13:04:37

1874494

69

46.32

ISE

13:05:44

1875198

26

46.32

ISE

13:05:53

1875317

124

46.32

ISE

13:05:53

1875315

231

46.32

ISE

13:07:48

1876514

28

46.32

ISE

13:08:48

1877160

57

46.32

ISE

13:08:48

1877158

36

46.32

ISE

13:08:48

1877156

120

46.32

ISE

13:09:07

1877449

117

46.32

ISE

13:09:07

1877447

150

46.32

ISE

13:09:31

1877849

117

46.32

ISE

13:09:31

1877847

120

46.32

ISE

13:09:31

1877845

17

46.32

ISE

13:09:31

1877843

121

46.32

ISE

13:11:16

1878993

123

46.32

ISE

13:11:16

1878991

103

46.31

ISE

13:12:01

1879639

63

46.31

ISE

13:12:05

1879791

128

46.31

ISE

13:12:33

1880467

23

46.31

ISE

13:12:33

1880465

244

46.31

ISE

13:13:42

1881641

2

46.31

ISE

13:13:50

1881785

17

46.31

ISE

13:13:50

1881783

14

46.31

ISE

13:13:50

1881776

6

46.31

ISE

13:13:50

1881774

149

46.31

ISE

13:13:50

1881769

31

46.31

ISE

13:13:59

1881898

49

46.31

ISE

13:13:59

1881896

209

46.31

ISE

13:14:00

1881909

199

46.31

ISE

13:14:24

1882246

52

46.34

ISE

13:15:52

1883099

146

46.34

ISE

13:15:52

1883101

74

46.33

ISE

13:16:43

1883829

123

46.33

ISE

13:16:43

1883827

152

46.33

ISE

13:16:43

1883818

79

46.33

ISE

13:16:43

1883807

90

46.32

ISE

13:19:11

1885450

123

46.32

ISE

13:19:11

1885448

31

46.32

ISE

13:19:11

1885446

119

46.32

ISE

13:19:11

1885444

67

46.32

ISE

13:19:11

1885442

48

46.32

ISE

13:19:11

1885440

219

46.31

ISE

13:19:31

1885741

75

46.31

ISE

13:20:29

1886747

14

46.31

ISE

13:21:16

1887342

145

46.31

ISE

13:21:41

1887641

110

46.31

ISE

13:23:31

1888841

7

46.31

ISE

13:23:37

1888903

58

46.31

ISE

13:23:50

1889013

43

46.32

ISE

13:24:02

1889240

123

46.32

ISE

13:24:02

1889238

150

46.32

ISE

13:24:02

1889236

3

46.32

ISE

13:25:02

1889944

24

46.32

ISE

13:25:02

1889942

121

46.33

ISE

13:25:31

1890411

123

46.33

ISE

13:25:31

1890413

150

46.33

ISE

13:25:31

1890415

30

46.33

ISE

13:25:31

1890417

157

46.33

ISE

13:25:31

1890419

57

46.33

ISE

13:25:31

1890421

63

46.33

ISE

13:25:31

1890409

122

46.32

ISE

13:25:37

1890498

85

46.32

ISE

13:25:37

1890496

58

46.31

ISE

13:25:47

1890670

81

46.31

ISE

13:25:58

1890768

91

46.31

ISE

13:26:29

1891193

234

46.30

ISE

13:26:32

1891229

233

46.28

ISE

13:29:59

1895035

71

46.30

ISE

13:30:11

1895371

20

46.30

ISE

13:30:11

1895367

49

46.30

ISE

13:30:11

1895369

123

46.30

ISE

13:30:11

1895373

121

46.30

ISE

13:30:11

1895375

112

46.30

ISE

13:30:11

1895377

105

46.30

ISE

13:30:11

1895365

105

46.30

ISE

13:30:11

1895363

79

46.29

ISE

13:32:01

1897139

143

46.29

ISE

13:32:01

1897137

3

46.28

ISE

13:33:35

1898879

14

46.28

ISE

13:33:35

1898877

24

46.28

ISE

13:33:35

1898875

4

46.28

ISE

13:33:35

1898861

19

46.28

ISE

13:33:35

1898859

9

46.28

ISE

13:33:35

1898857

5

46.28

ISE

13:33:35

1898855

19

46.28

ISE

13:33:35

1898853

18

46.28

ISE

13:33:35

1898851

241

46.28

ISE

13:33:35

1898837

159

46.28

ISE

13:33:43

1899022

239

46.28

ISE

13:33:57

1899300

211

46.28

ISE

13:33:58

1899376

198

46.28

ISE

13:33:58

1899374

210

46.28

ISE

13:35:50

1901341

20

46.28

ISE

13:35:50

1901339

146

46.28

ISE

13:36:08

1901660

56

46.28

ISE

13:36:18

1901855

97

46.28

ISE

13:38:22

1903661

78

46.28

ISE

13:38:22

1903655

20

46.28

ISE

13:38:22

1903659

136

46.28

ISE

13:38:22

1903657

74

46.30

ISE

13:39:31

1904885

20

46.34

ISE

13:40:54

1906305

150

46.34

ISE

13:40:54

1906303

48

46.34

ISE

13:40:54

1906301

43

46.34

ISE

13:40:54

1906291

121

46.34

ISE

13:40:54

1906289

123

46.34

ISE

13:40:54

1906287

171

46.34

ISE

13:40:54

1906283

75

46.34

ISE

13:40:54

1906278

212

46.33

ISE

13:41:25

1906918

150

46.32

ISE

13:42:32

1907967

12

46.32

ISE

13:42:37

1908031

35

46.32

ISE

13:42:37

1908029

23

46.32

ISE

13:42:37

1908033

91

46.32

ISE

13:43:03

1908419

12

46.32

ISE

13:43:03

1908417

128

46.32

ISE

13:43:03

1908415

104

46.32

ISE

13:44:19

1909671

16

46.32

ISE

13:44:19

1909669

124

46.32

ISE

13:44:19

1909667

79

46.31

ISE

13:45:42

1911239

29

46.31

ISE

13:45:42

1911237

77

46.31

ISE

13:45:43

1911270

42

46.31

ISE

13:45:45

1911288

128

46.30

ISE

13:45:57

1911475

2

46.31

ISE

13:45:57

1911463

200

46.31

ISE

13:45:57

1911465

102

46.30

ISE

13:45:58

1911491

177

46.28

ISE

13:46:38

1912108

240

46.30

ISE

13:48:01

1913800

211

46.30

ISE

13:48:32

1914420

26

46.30

ISE

13:49:48

1915991

227

46.30

ISE

13:50:07

1916530

182

46.30

ISE

13:50:07

1916532

257

46.30

ISE

13:51:00

1917355

40

46.29

ISE

13:51:36

1918034

191

46.29

ISE

13:51:36

1918036

16

46.29

ISE

13:51:55

1918370

62

46.30

ISE

13:52:21

1919125

49

46.30

ISE

13:52:29

1919312

251

46.30

ISE

13:53:20

1920263

9

46.30

ISE

13:53:20

1920261

13

46.30

ISE

13:53:20

1920259

211

46.30

ISE

13:53:20

1920257

89

46.30

ISE

13:53:20

1920255

47

46.30

ISE

13:53:20

1920229

19

46.30

ISE

13:54:20

1921408

119

46.30

ISE

13:54:20

1921406

119

46.30

ISE

13:54:20

1921404

115

46.29

ISE

13:55:29

1922715

269

46.29

ISE

13:55:29

1922713

2

46.29

ISE

13:56:09

1923359

119

46.31

ISE

13:56:51

1924144

119

46.31

ISE

13:56:51

1924142

53

46.31

ISE

13:57:21

1924755

161

46.31

ISE

13:57:21

1924753

150

46.31

ISE

13:57:21

1924745

119

46.31

ISE

13:57:21

1924747

119

46.31

ISE

13:57:21

1924749

46

46.31

ISE

13:57:21

1924751

91

46.30

ISE

13:58:36

1925917

150

46.30

ISE

13:58:36

1925915

1

46.32

ISE

14:00:14

1927730

16

46.33

ISE

14:00:22

1927886

31

46.33

ISE

14:00:22

1927879

114

46.36

ISE

14:01:28

1929080

115

46.36

ISE

14:01:28

1929078

150

46.36

ISE

14:01:28

1929076

424

46.36

ISE

14:01:28

1929072

81

46.35

ISE

14:01:41

1929213

96

46.35

ISE

14:01:41

1929215

24

46.35

ISE

14:01:57

1929437

127

46.35

ISE

14:02:15

1929669

115

46.35

ISE

14:02:15

1929667

65

46.35

ISE

14:02:15

1929657

224

46.35

ISE

14:02:15

1929655

17

46.35

ISE

14:02:15

1929653

206

46.34

ISE

14:02:36

1929980

103

46.34

ISE

14:04:15

1931489

160

46.34

ISE

14:04:15

1931487

214

46.33

ISE

14:04:53

1932118

124

46.32

ISE

14:05:51

1933110

51

46.32

ISE

14:05:53

1933210

41

46.32

ISE

14:06:07

1933467

109

46.32

ISE

14:06:07

1933465

189

46.32

ISE

14:06:30

1933880

18

46.32

ISE

14:06:30

1933875

97

46.32

ISE

14:06:30

1933873

207

46.32

ISE

14:06:31

1933885

219

46.31

ISE

14:06:47

1934213

31

46.33

ISE

14:09:12

1936438

150

46.33

ISE

14:09:12

1936436

28

46.33

ISE

14:09:24

1936634

12

46.33

ISE

14:09:46

1937087

25

46.34

ISE

14:11:01

1938262

150

46.34

ISE

14:11:01

1938252

114

46.34

ISE

14:11:01

1938248

115

46.34

ISE

14:11:01

1938250

1

46.34

ISE

14:11:01

1938246

30

46.34

ISE

14:11:01

1938254

67

46.34

ISE

14:11:01

1938256

160

46.34

ISE

14:11:01

1938258

73

46.34

ISE

14:11:01

1938260

18

46.33

ISE

14:11:51

1938917

6

46.33

ISE

14:12:21

1939424

11

46.33

ISE

14:12:32

1939652

179

46.33

ISE

14:12:49

1939941

26

46.33

ISE

14:14:04

1940862

175

46.33

ISE

14:15:05

1941679

24

46.33

ISE

14:15:10

1941745

83

46.33

ISE

14:15:10

1941747

226

46.33

ISE

14:15:51

1942359

136

46.33

ISE

14:15:51

1942357

106

46.32

ISE

14:16:30

1943083

213

46.32

ISE

14:16:33

1943133

319

46.31

ISE

14:16:41

1943312

143

46.30

ISE

14:17:06

1943674

91

46.30

ISE

14:17:06

1943672

235

46.29

ISE

14:17:19

1943804

214

46.26

ISE

14:18:24

1944788

144

46.26

ISE

14:18:58

1945364

43

46.26

ISE

14:18:58

1945362

29

46.26

ISE

14:19:03

1945537

152

46.26

ISE

14:19:21

1945941

63

46.26

ISE

14:19:21

1945939

219

46.26

ISE

14:19:21

1945937

22

46.26

ISE

14:19:22

1945971

217

46.24

ISE

14:20:11

1946985

7

46.22

ISE

14:21:29

1948289

231

46.22

ISE

14:21:30

1948291

119

46.21

ISE

14:22:25

1949306

93

46.23

ISE

14:24:49

1951477

85

46.23

ISE

14:24:49

1951426

150

46.22

ISE

14:24:50

1951499

135

46.22

ISE

14:24:56

1951596

35

46.22

ISE

14:25:28

1952144

38

46.22

ISE

14:25:28

1952146

22

46.23

ISE

14:26:01

1952743

27

46.23

ISE

14:26:01

1952741

154

46.23

ISE

14:26:01

1952739

150

46.23

ISE

14:26:01

1952737

72

46.23

ISE

14:26:01

1952735

119

46.23

ISE

14:26:01

1952733

119

46.23

ISE

14:26:01

1952731

66

46.23

ISE

14:26:01

1952729

180

46.22

ISE

14:28:11

1954942

59

46.22

ISE

14:28:13

1954954

167

46.22

ISE

14:28:13

1954956

202

46.22

ISE

14:28:41

1955500

56

46.22

ISE

14:28:41

1955502

233

46.22

ISE

14:28:52

1955655

58

46.22

ISE

14:28:52

1955653

181

46.22

ISE

14:28:52

1955650

13

46.21

ISE

14:28:56

1955730

202

46.21

ISE

14:28:56

1955727

56

46.25

ISE

14:30:27

1963215

119

46.25

ISE

14:30:27

1963213

119

46.25

ISE

14:30:27

1963211

66

46.28

ISE

14:30:38

1963840

119

46.28

ISE

14:30:38

1963838

150

46.28

ISE

14:30:38

1963836

77

46.27

ISE

14:30:41

1964014

150

46.27

ISE

14:30:41

1964012

32

46.27

ISE

14:30:41

1964006

79

46.27

ISE

14:30:41

1964008

124

46.27

ISE

14:30:41

1964010

396

46.28

ISE

14:31:01

1964924

139

46.28

ISE

14:31:01

1964922

119

46.28

ISE

14:31:01

1964920

119

46.28

ISE

14:31:01

1964918

85

46.28

ISE

14:31:01

1964916

9

46.28

ISE

14:31:01

1964914

42

46.32

ISE

14:31:21

1965920

54

46.32

ISE

14:31:21

1965916

116

46.32

ISE

14:31:21

1965912

139

46.34

ISE

14:31:41

1966733

67

46.34

ISE

14:31:54

1967264

141

46.34

ISE

14:31:54

1967262

65

46.34

ISE

14:31:54

1967260

119

46.34

ISE

14:31:54

1967258

150

46.34

ISE

14:31:54

1967256

54

46.36

ISE

14:32:30

1968547

99

46.36

ISE

14:32:30

1968545

10

46.36

ISE

14:32:30

1968541

145

46.37

ISE

14:32:33

1968669

150

46.37

ISE

14:32:33

1968667

144

46.37

ISE

14:32:50

1969484

150

46.37

ISE

14:32:50

1969482

126

46.37

ISE

14:32:50

1969473

150

46.37

ISE

14:32:50

1969471

91

46.37

ISE

14:32:50

1969475

102

46.37

ISE

14:32:50

1969477

244

46.36

ISE

14:32:52

1969545

73

46.36

ISE

14:32:52

1969543

105

46.37

ISE

14:33:22

1970762

101

46.37

ISE

14:33:22

1970760

52

46.37

ISE

14:33:22

1970755

150

46.37

ISE

14:33:22

1970753

231

46.39

ISE

14:33:31

1971125

150

46.39

ISE

14:33:33

1971214

87

46.39

ISE

14:33:33

1971216

273

46.38

ISE

14:33:42

1971503

309

46.37

ISE

14:33:57

1971979

78

46.39

ISE

14:34:12

1972776

69

46.39

ISE

14:34:13

1972804

119

46.39

ISE

14:34:13

1972802

150

46.39

ISE

14:34:13

1972800

201

46.38

ISE

14:34:15

1972859

17

46.37

ISE

14:34:19

1973038

84

46.37

ISE

14:34:19

1973036

56

46.37

ISE

14:34:19

1973034

100

46.37

ISE

14:34:19

1973032

158

46.40

ISE

14:34:50

1974115

105

46.41

ISE

14:35:00

1974466

11

46.40

ISE

14:35:00

1974460

119

46.41

ISE

14:35:09

1974779

150

46.41

ISE

14:35:09

1974777

72

46.41

ISE

14:35:09

1974781

301

46.40

ISE

14:35:25

1975476

11

46.41

ISE

14:35:25

1975474

119

46.41

ISE

14:35:25

1975472

150

46.41

ISE

14:35:25

1975470

17

46.41

ISE

14:35:25

1975405

150

46.41

ISE

14:35:25

1975403

70

46.41

ISE

14:35:25

1975383

27

46.40

ISE

14:35:57

1976698

24

46.40

ISE

14:35:57

1976694

70

46.40

ISE

14:35:57

1976696

70

46.40

ISE

14:35:57

1976691

94

46.40

ISE

14:35:57

1976687

24

46.40

ISE

14:35:57

1976689

57

46.42

ISE

14:36:30

1978179

150

46.42

ISE

14:36:30

1978177

88

46.42

ISE

14:36:30

1978172

150

46.42

ISE

14:36:30

1978170

119

46.41

ISE

14:36:51

1978970

46

46.41

ISE

14:36:57

1979160

119

46.41

ISE

14:37:02

1979365

110

46.41

ISE

14:37:02

1979363

1

46.41

ISE

14:37:02

1979367

213

46.41

ISE

14:37:02

1979355

80

46.41

ISE

14:37:02

1979353

207

46.40

ISE

14:37:05

1979608

74

46.39

ISE

14:37:06

1979676

164

46.39

ISE

14:37:06

1979667

6

46.39

ISE

14:37:06

1979652

96

46.39

ISE

14:38:41

1982973

238

46.38

ISE

14:38:49

1983259

4

46.38

ISE

14:38:49

1983257

111

46.38

ISE

14:38:49

1983255

90

46.38

ISE

14:38:49

1983253

150

46.38

ISE

14:38:49

1983243

5

46.37

ISE

14:39:00

1983723

150

46.37

ISE

14:39:00

1983725

114

46.37

ISE

14:39:00

1983714

150

46.37

ISE

14:39:00

1983712

73

46.37

ISE

14:39:00

1983704

150

46.37

ISE

14:39:00

1983702

82

46.37

ISE

14:40:08

1985882

119

46.37

ISE

14:40:08

1985868

39

46.37

ISE

14:40:27

1986551

85

46.37

ISE

14:40:27

1986549

119

46.37

ISE

14:40:27

1986547

150

46.37

ISE

14:40:27

1986545

150

46.37

ISE

14:40:41

1987055

133

46.37

ISE

14:40:41

1987053

119

46.37

ISE

14:40:41

1987051

45

46.37

ISE

14:40:41

1987049

58

46.36

ISE

14:41:30

1988586

135

46.36

ISE

14:41:30

1988583

133

46.36

ISE

14:41:30

1988581

128

46.36

ISE

14:41:30

1988579

150

46.36

ISE

14:41:30

1988563

11

46.36

ISE

14:41:30

1988565

58

46.36

ISE

14:41:30

1988561

113

46.34

ISE

14:41:33

1988667

91

46.34

ISE

14:41:33

1988665

248

46.35

ISE

14:41:33

1988650

33

46.33

ISE

14:42:13

1989992

63

46.33

ISE

14:42:25

1990372

54

46.33

ISE

14:42:35

1990708

98

46.33

ISE

14:42:35

1990706

166

46.33

ISE

14:42:53

1991138

127

46.34

ISE

14:43:07

1991466

89

46.34

ISE

14:43:07

1991464

5

46.34

ISE

14:44:30

1993420

136

46.35

ISE

14:44:51

1993899

77

46.35

ISE

14:44:51

1993895

150

46.35

ISE

14:44:51

1993897

107

46.35

ISE

14:44:51

1993892

89

46.35

ISE

14:44:51

1993890

20

46.35

ISE

14:44:51

1993888

118

46.35

ISE

14:44:51

1993886

9

46.35

ISE

14:44:51

1993883

107

46.35

ISE

14:44:51

1993881

1

46.35

ISE

14:44:51

1993879

150

46.35

ISE

14:44:51

1993877

74

46.35

ISE

14:44:51

1993875

150

46.35

ISE

14:44:56

1994042

124

46.35

ISE

14:44:56

1994040

589

46.35

ISE

14:44:56

1994038

86

46.34

ISE

14:45:09

1994547

27

46.36

ISE

14:45:44

1995615

17

46.38

ISE

14:46:28

1996930

150

46.38

ISE

14:46:28

1996928

112

46.38

ISE

14:46:28

1996926

88

46.38

ISE

14:46:28

1996932

384

46.38

ISE

14:46:28

1996916

214

46.38

ISE

14:46:28

1996914

43

46.36

ISE

14:46:42

1997426

84

46.36

ISE

14:46:50

1997722

76

46.37

ISE

14:46:50

1997702

90

46.37

ISE

14:46:50

1997704

122

46.36

ISE

14:47:07

1998301

153

46.36

ISE

14:47:12

1998526

3

46.36

ISE

14:47:12

1998524

18

46.36

ISE

14:47:12

1998522

33

46.36

ISE

14:47:12

1998520

27

46.36

ISE

14:47:12

1998518

39

46.36

ISE

14:47:12

1998516

202

46.35

ISE

14:47:15

1998665

68

46.34

ISE

14:47:16

1998672

66

46.36

ISE

14:47:53

2000439

136

46.36

ISE

14:47:54

2000476

62

46.40

ISE

14:48:41

2002106

135

46.40

ISE

14:48:41

2002102

20

46.40

ISE

14:48:41

2002100

71

46.40

ISE

14:48:41

2002104

52

46.41

ISE

14:49:00

2002793

150

46.41

ISE

14:49:00

2002791

53

46.41

ISE

14:49:00

2002789

19

46.43

ISE

14:49:23

2003858

316

46.43

ISE

14:49:50

2004775

220

46.43

ISE

14:49:50

2004773

384

46.43

ISE

14:50:11

2005828

121

46.42

ISE

14:50:17

2005988

146

46.42

ISE

14:50:17

2005986

135

46.41

ISE

14:50:19

2006050

105

46.41

ISE

14:50:19

2006052

228

46.41

ISE

14:50:19

2006045

69

46.40

ISE

14:51:17

2008087

135

46.40

ISE

14:51:17

2008085

86

46.40

ISE

14:52:01

2009553

45

46.40

ISE

14:52:01

2009551

135

46.40

ISE

14:52:01

2009549

133

46.40

ISE

14:52:01

2009547

150

46.40

ISE

14:52:01

2009545

133

46.40

ISE

14:52:36

2010790

135

46.40

ISE

14:52:36

2010792

10

46.40

ISE

14:52:36

2010788

133

46.40

ISE

14:52:36

2010786

88

46.40

ISE

14:52:36

2010784

76

46.40

ISE

14:53:08

2011707

113

46.40

ISE

14:53:08

2011703

45

46.40

ISE

14:53:08

2011701

106

46.40

ISE

14:53:08

2011699

133

46.40

ISE

14:53:22

2012186

135

46.40

ISE

14:53:22

2012184

39

46.40

ISE

14:53:22

2012182

80

46.40

ISE

14:53:50

2012971

244

46.43

ISE

14:54:01

2013362

3

46.44

ISE

14:54:51

2015049

206

46.44

ISE

14:54:51

2015047

135

46.44

ISE

14:54:51

2015043

150

46.44

ISE

14:54:51

2015041

45

46.44

ISE

14:54:51

2015045

144

46.44

ISE

14:54:51

2015033

80

46.44

ISE

14:54:51

2015037

6

46.44

ISE

14:54:51

2015035

253

46.44

ISE

14:54:51

2015031

115

46.43

ISE

14:54:54

2015144

113

46.43

ISE

14:54:54

2015142

10

46.40

ISE

14:55:39

2016959

11

46.40

ISE

14:55:39

2016957

50

46.40

ISE

14:55:39

2016955

77

46.40

ISE

14:55:39

2016953

69

46.40

ISE

14:55:39

2016951

35

46.40

ISE

14:56:15

2017911

133

46.40

ISE

14:56:15

2017906

46

46.40

ISE

14:56:15

2017904

133

46.40

ISE

14:56:15

2017885

89

46.40

ISE

14:56:15

2017887

221

46.40

ISE

14:56:15

2017880

127

46.39

ISE

14:57:18

2019743

135

46.39

ISE

14:57:18

2019741

133

46.39

ISE

14:57:18

2019739

336

46.39

ISE

14:57:18

2019737

45

46.39

ISE

14:57:18

2019735

63

46.39

ISE

14:57:18

2019733

54

46.39

ISE

14:57:18

2019731

76

46.38

ISE

14:58:23

2021533

166

46.38

ISE

14:58:23

2021531

141

46.37

ISE

14:58:44

2022167

245

46.37

ISE

14:58:49

2022284

93

46.37

ISE

14:58:49

2022282

211

46.36

ISE

14:58:52

2022366

236

46.33

ISE

14:59:59

2024619

182

46.33

ISE

14:59:59

2024617

41

46.33

ISE

14:59:59

2024615

150

46.35

ISE

15:00:21

2028135

150

46.35

ISE

15:00:25

2028301

181

46.34

ISE

15:00:26

2028380

44

46.34

ISE

15:00:26

2028378

118

46.36

ISE

15:00:53

2029365

65

46.36

ISE

15:00:53

2029367

150

46.37

ISE

15:01:05

2029843

14

46.36

ISE

15:01:09

2029968

150

46.36

ISE

15:01:09

2029966

27

46.36

ISE

15:01:09

2029964

108

46.36

ISE

15:01:09

2029962

23

46.36

ISE

15:01:09

2029960

96

46.34

ISE

15:01:14

2030073

81

46.34

ISE

15:01:14

2030069

50

46.34

ISE

15:01:14

2030071

173

46.36

ISE

15:01:14

2030067

38

46.36

ISE

15:01:14

2030056

38

46.36

ISE

15:01:14

2030054

62

46.30

ISE

15:01:33

2031022

118

46.32

ISE

15:01:33

2031016

125

46.32

ISE

15:01:33

2031014

99

46.30

ISE

15:01:37

2031238

12

46.30

ISE

15:01:37

2031236

10

46.30

ISE

15:01:37

2031232

14

46.30

ISE

15:01:37

2031228

237

46.30

ISE

15:01:46

2031850

210

46.30

ISE

15:02:23

2033487

133

46.33

ISE

15:02:59

2034649

25

46.34

ISE

15:03:11

2035137

135

46.34

ISE

15:03:11

2035135

150

46.34

ISE

15:03:11

2035133

16

46.33

ISE

15:03:29

2035747

135

46.33

ISE

15:03:29

2035743

133

46.33

ISE

15:03:29

2035745

214

46.33

ISE

15:03:29

2035739

82

46.32

ISE

15:03:34

2035912

148

46.32

ISE

15:04:04

2036971

199

46.32

ISE

15:04:37

2038048

69

46.32

ISE

15:04:37

2038046

22

46.32

ISE

15:04:42

2038234

133

46.32

ISE

15:04:42

2038232

79

46.32

ISE

15:04:42

2038230

15

46.35

ISE

15:05:41

2040029

89

46.36

ISE

15:05:47

2040252

133

46.36

ISE

15:05:47

2040250

45

46.36

ISE

15:05:47

2040248

18

46.36

ISE

15:05:47

2040242

28

46.36

ISE

15:05:47

2040246

13

46.36

ISE

15:05:47

2040244

12

46.37

ISE

15:05:48

2040306

135

46.38

ISE

15:05:55

2040463

133

46.38

ISE

15:05:55

2040461

235

46.38

ISE

15:05:55

2040452

101

46.38

ISE

15:06:01

2040681

89

46.38

ISE

15:06:01

2040683

30

46.38

ISE

15:06:01

2040685

78

46.38

ISE

15:06:01

2040687

135

46.38

ISE

15:06:01

2040677

150

46.38

ISE

15:06:01

2040675

133

46.38

ISE

15:06:01

2040679

62

46.36

ISE

15:06:18

2041342

150

46.36

ISE

15:06:18

2041340

233

46.33

ISE

15:06:54

2042851

95

46.33

ISE

15:07:23

2043935

150

46.33

ISE

15:07:23

2043933

234

46.32

ISE

15:07:42

2044634

120

46.31

ISE

15:08:16

2045614

113

46.31

ISE

15:08:16

2045616

246

46.31

ISE

15:08:16

2045609

46

46.30

ISE

15:08:27

2045937

61

46.30

ISE

15:08:27

2045941

133

46.30

ISE

15:08:27

2045939

47

46.28

ISE

15:08:50

2046491

108

46.28

ISE

15:08:55

2046618

160

46.28

ISE

15:08:55

2046616

104

46.28

ISE

15:08:58

2046714

206

46.28

ISE

15:09:33

2048089

300

46.29

ISE

15:10:01

2049310

133

46.29

ISE

15:10:01

2049308

110

46.29

ISE

15:10:01

2049306

110

46.29

ISE

15:11:01

2051308

80

46.29

ISE

15:11:01

2051306

133

46.29

ISE

15:11:01

2051304

73

46.29

ISE

15:11:01

2051302

107

46.29

ISE

15:11:01

2051300

124

46.29

ISE

15:11:01

2051298

45

46.29

ISE

15:11:01

2051296

54

46.29

ISE

15:11:01

2051294

173

46.29

ISE

15:11:48

2052649

23

46.30

ISE

15:11:50

2052754

16

46.30

ISE

15:11:50

2052752

23

46.30

ISE

15:11:50

2052750

136

46.30

ISE

15:11:50

2052747

31

46.29

ISE

15:12:24

2053913

102

46.30

ISE

15:12:24

2053869

127

46.30

ISE

15:12:24

2053867

133

46.30

ISE

15:12:24

2053865

135

46.30

ISE

15:12:24

2053863

150

46.30

ISE

15:12:24

2053861

214

46.30

ISE

15:12:42

2054255

46

46.29

ISE

15:13:10

2055281

7

46.29

ISE

15:13:10

2055279

144

46.29

ISE

15:13:10

2055277

1

46.30

ISE

15:13:27

2055823

49

46.30

ISE

15:13:27

2055821

14

46.30

ISE

15:13:27

2055819

133

46.30

ISE

15:13:31

2055957

135

46.30

ISE

15:13:31

2055955

150

46.30

ISE

15:13:31

2055953

108

46.30

ISE

15:14:15

2057173

1

46.30

ISE

15:14:15

2057171

54

46.30

ISE

15:14:15

2057169

70

46.30

ISE

15:14:15

2057167

63

46.30

ISE

15:14:15

2057165

135

46.30

ISE

15:14:15

2057163

21

46.33

ISE

15:15:02

2058691

78

46.33

ISE

15:15:02

2058689

1

46.33

ISE

15:15:02

2058687

21

46.33

ISE

15:15:02

2058693

135

46.33

ISE

15:15:02

2058695

400

46.33

ISE

15:15:02

2058697

95

46.34

ISE

15:16:14

2061363

169

46.34

ISE

15:16:14

2061358

13

46.34

ISE

15:16:14

2061342

1

46.34

ISE

15:16:14

2061338

23

46.34

ISE

15:16:14

2061335

96

46.35

ISE

15:16:26

2061759

135

46.35

ISE

15:16:26

2061757

130

46.35

ISE

15:16:26

2061755

73

46.35

ISE

15:16:26

2061753

40

46.35

ISE

15:16:26

2061751

64

46.34

ISE

15:17:06

2062819

133

46.34

ISE

15:17:06

2062817

19

46.34

ISE

15:17:06

2062815

72

46.34

ISE

15:17:06

2062802

133

46.34

ISE

15:17:06

2062800

138

46.34

ISE

15:17:06

2062794

69

46.34

ISE

15:17:06

2062792

28

46.33

ISE

15:17:45

2063879

135

46.33

ISE

15:17:45

2063881

36

46.33

ISE

15:17:45

2063883

3

46.33

ISE

15:17:45

2063877

45

46.33

ISE

15:17:45

2063875

150

46.33

ISE

15:17:45

2063873

150

46.36

ISE

15:19:11

2066585

135

46.36

ISE

15:19:11

2066583

133

46.36

ISE

15:19:11

2066581

47

46.36

ISE

15:19:11

2066579

85

46.35

ISE

15:19:15

2066713

136

46.35

ISE

15:19:15

2066711

132

46.35

ISE

15:20:41

2069709

45

46.36

ISE

15:20:45

2069841

113

46.36

ISE

15:20:50

2070021

150

46.36

ISE

15:20:50

2070019

2

46.35

ISE

15:20:56

2070185

65

46.35

ISE

15:20:58

2070237

102

46.35

ISE

15:20:58

2070239

35

46.35

ISE

15:20:58

2070241

76

46.34

ISE

15:21:28

2071254

133

46.34

ISE

15:21:28

2071252

27

46.34

ISE

15:21:28

2071250

108

46.34

ISE

15:21:28

2071190

133

46.34

ISE

15:21:28

2071188

243

46.34

ISE

15:21:28

2071142

14

46.37

ISE

15:22:59

2074712

135

46.37

ISE

15:22:59

2074710

72

46.37

ISE

15:22:59

2074708

31

46.39

ISE

15:23:42

2076269

150

46.39

ISE

15:23:42

2076267

35

46.39

ISE

15:23:42

2076271

135

46.40

ISE

15:23:42

2076257

150

46.40

ISE

15:23:42

2076255

22

46.40

ISE

15:23:42

2076253

234

46.38

ISE

15:23:45

2076332

11

46.37

ISE

15:23:47

2076454

2

46.37

ISE

15:23:47

2076452

185

46.37

ISE

15:23:47

2076450

240

46.35

ISE

15:24:32

2077796

52

46.34

ISE

15:24:40

2078069

150

46.34

ISE

15:24:40

2078067

51

46.36

ISE

15:25:44

2082112

150

46.36

ISE

15:25:45

2082137

10

46.36

ISE

15:25:46

2082141

122

46.36

ISE

15:25:51

2082309

28

46.36

ISE

15:25:51

2082307

86

46.36

ISE

15:25:51

2082311

35

46.35

ISE

15:26:27

2083281

119

46.36

ISE

15:26:27

2083272

118

46.36

ISE

15:26:27

2083270

33

46.36

ISE

15:26:27

2083256

222

46.36

ISE

15:26:27

2083254

10

46.35

ISE

15:26:28

2083325

174

46.35

ISE

15:26:35

2083473

101

46.37

ISE

15:27:32

2085128

1

46.37

ISE

15:27:32

2085126

17

46.37

ISE

15:27:32

2085124

118

46.39

ISE

15:28:26

2086891

119

46.39

ISE

15:28:26

2086889

169

46.39

ISE

15:28:26

2086887

67

46.39

ISE

15:28:26

2086881

98

46.39

ISE

15:28:26

2086879

150

46.39

ISE

15:28:26

2086883

89

46.39

ISE

15:28:26

2086885

118

46.41

ISE

15:29:38

2089179

119

46.41

ISE

15:29:38

2089177

145

46.41

ISE

15:29:38

2089175

299

46.41

ISE

15:29:38

2089173

150

46.41

ISE

15:29:38

2089171

38

46.42

ISE

15:30:51

2091255

118

46.42

ISE

15:30:51

2091253

119

46.42

ISE

15:30:51

2091251

48

46.41

ISE

15:30:51

2091249

113

46.41

ISE

15:30:51

2091243

118

46.41

ISE

15:30:51

2091241

6

46.41

ISE

15:30:51

2091245

21

46.41

ISE

15:30:51

2091247

246

46.41

ISE

15:30:51

2091215

220

46.41

ISE

15:30:51

2091213

9

46.40

ISE

15:30:53

2091413

101

46.40

ISE

15:30:56

2091572

135

46.40

ISE

15:30:57

2091645

239

46.38

ISE

15:31:27

2092393

197

46.39

ISE

15:32:01

2093250

71

46.39

ISE

15:32:01

2093246

83

46.39

ISE

15:32:01

2093248

7

46.39

ISE

15:32:01

2093241

45

46.39

ISE

15:32:01

2093243

48

46.39

ISE

15:33:01

2094845

150

46.39

ISE

15:33:01

2094843

213

46.39

ISE

15:33:01

2094828

1

46.39

ISE

15:33:01

2094826

185

46.39

ISE

15:33:01

2094824

86

46.39

ISE

15:33:06

2094940

150

46.39

ISE

15:33:06

2094938

161

46.39

ISE

15:33:06

2094933

91

46.41

ISE

15:33:28

2095685

125

46.41

ISE

15:33:28

2095683

239

46.41

ISE

15:33:28

2095679

5

46.42

ISE

15:34:15

2097060

1

46.42

ISE

15:34:15

2097058

81

46.43

ISE

15:34:47

2097861

65

46.44

ISE

15:34:47

2097854

127

46.44

ISE

15:34:47

2097852

115

46.44

ISE

15:34:47

2097850

692

46.44

ISE

15:34:47

2097844

47

46.44

ISE

15:35:40

2099595

52

46.44

ISE

15:35:43

2099694

128

46.44

ISE

15:35:43

2099692

189

46.44

ISE

15:35:43

2099690

90

46.44

ISE

15:35:43

2099688

38

46.44

ISE

15:35:44

2099735

31

46.44

ISE

15:35:44

2099737

99

46.44

ISE

15:35:54

2099944

127

46.44

ISE

15:35:54

2099942

93

46.44

ISE

15:35:54

2099939

97

46.44

ISE

15:35:54

2099937

85

46.43

ISE

15:37:01

2101611

125

46.43

ISE

15:37:01

2101609

248

46.42

ISE

15:37:09

2101833

55

46.42

ISE

15:37:10

2101953

38

46.42

ISE

15:37:10

2101924

156

46.42

ISE

15:37:10

2101922

84

46.41

ISE

15:38:01

2103588

125

46.41

ISE

15:38:01

2103590

256

46.40

ISE

15:38:04

2103732

203

46.39

ISE

15:38:08

2103824

21

46.37

ISE

15:39:38

2106610

127

46.37

ISE

15:39:38

2106608

125

46.37

ISE

15:39:38

2106606

48

46.37

ISE

15:39:38

2106604

102

46.37

ISE

15:39:38

2106602

123

46.37

ISE

15:39:38

2106600

27

46.37

ISE

15:39:38

2106598

180

46.37

ISE

15:39:38

2106596

246

46.36

ISE

15:39:48

2106850

168

46.35

ISE

15:40:36

2108407

51

46.35

ISE

15:40:36

2108405

150

46.35

ISE

15:40:36

2108403

146

46.36

ISE

15:41:02

2109065

72

46.35

ISE

15:41:06

2109288

158

46.35

ISE

15:41:06

2109286

49

46.35

ISE

15:41:06

2109284

94

46.34

ISE

15:41:40

2110327

217

46.34

ISE

15:41:44

2110470

115

46.34

ISE

15:41:44

2110468

242

46.34

ISE

15:41:49

2110544

28

46.34

ISE

15:41:49

2110542

153

46.28

ISE

15:42:59

2112762

80

46.29

ISE

15:43:14

2113231

140

46.29

ISE

15:43:14

2113233

76

46.28

ISE

15:43:22

2113614

19

46.28

ISE

15:43:22

2113618

212

46.28

ISE

15:43:22

2113616

229

46.28

ISE

15:43:55

2114473

144

46.28

ISE

15:44:03

2114714

110

46.29

ISE

15:44:45

2116033

84

46.29

ISE

15:44:53

2116343

82

46.32

ISE

15:45:13

2117045

64

46.32

ISE

15:45:13

2117040

118

46.32

ISE

15:45:15

2117152

127

46.32

ISE

15:45:15

2117150

82

46.32

ISE

15:45:15

2117142

66

46.30

ISE

15:45:45

2118066

62

46.30

ISE

15:45:48

2118195

22

46.30

ISE

15:45:48

2118193

150

46.32

ISE

15:46:31

2119562

67

46.32

ISE

15:46:31

2119560

70

46.32

ISE

15:46:31

2119564

31

46.32

ISE

15:46:34

2119614

150

46.32

ISE

15:46:34

2119612

216

46.32

ISE

15:46:35

2119670

8

46.32

ISE

15:46:35

2119668

29

46.32

ISE

15:46:35

2119666

145

46.31

ISE

15:46:36

2119778

21

46.31

ISE

15:46:57

2120244

75

46.31

ISE

15:46:57

2120242

87

46.28

ISE

15:47:30

2121092

47

46.28

ISE

15:47:30

2121088

127

46.28

ISE

15:47:30

2121090

245

46.29

ISE

15:47:30

2121084

270

46.29

ISE

15:47:30

2121086

83

46.26

ISE

15:48:25

2122691

127

46.26

ISE

15:48:25

2122689

11

46.26

ISE

15:48:25

2122687

247

46.24

ISE

15:48:26

2122708

125

46.26

ISE

15:49:04

2123818

127

46.26

ISE

15:49:04

2123816

150

46.26

ISE

15:49:04

2123814

233

46.26

ISE

15:49:50

2125272

280

46.25

ISE

15:49:51

2125296

125

46.25

ISE

15:50:27

2126370

112

46.25

ISE

15:50:27

2126372

52

46.25

ISE

15:50:27

2126366

150

46.25

ISE

15:50:27

2126364

1

46.25

ISE

15:51:15

2127568

218

46.25

ISE

15:51:15

2127566

229

46.24

ISE

15:51:51

2128556

3

46.24

ISE

15:51:51

2128554

91

46.22

ISE

15:52:04

2128943

127

46.22

ISE

15:52:04

2128941

63

46.22

ISE

15:52:04

2128938

214

46.22

ISE

15:52:04

2128936

150

46.21

ISE

15:52:25

2129497

57

46.21

ISE

15:52:33

2129663

6

46.21

ISE

15:52:33

2129661

38

46.23

ISE

15:54:03

2131726

6

46.23

ISE

15:54:20

2132104

35

46.23

ISE

15:54:20

2132102

24

46.23

ISE

15:54:26

2132287

12

46.23

ISE

15:54:26

2132285

7

46.23

ISE

15:54:35

2132500

219

46.23

ISE

15:54:35

2132498

52

46.23

ISE

15:54:35

2132496

150

46.23

ISE

15:54:35

2132491

24

46.23

ISE

15:54:35

2132489

201

46.23

ISE

15:54:35

2132487

34

46.23

ISE

15:54:35

2132485

50

46.23

ISE

15:54:39

2132569

150

46.23

ISE

15:54:39

2132567

75

46.23

ISE

15:55:26

2133885

106

46.25

ISE

15:55:30

2134023

37

46.26

ISE

15:55:45

2134422

7

46.26

ISE

15:55:45

2134420

70

46.26

ISE

15:55:45

2134418

44

46.26

ISE

15:55:49

2134508

127

46.26

ISE

15:55:49

2134506

17

46.26

ISE

15:55:50

2134548

86

46.26

ISE

15:55:50

2134546

125

46.26

ISE

15:55:50

2134544

51

46.25

ISE

15:56:02

2134868

127

46.25

ISE

15:56:02

2134866

57

46.25

ISE

15:56:02

2134864

3

46.25

ISE

15:57:02

2136284

45

46.25

ISE

15:57:02

2136282

193

46.25

ISE

15:57:02

2136280

83

46.25

ISE

15:57:02

2136278

183

46.25

ISE

15:57:02

2136276

127

46.25

ISE

15:57:02

2136272

14

46.25

ISE

15:57:02

2136269

125

46.25

ISE

15:57:02

2136274

44

46.25

ISE

15:58:04

2137890

149

46.25

ISE

15:58:04

2137888

125

46.25

ISE

15:58:28

2138443

41

46.25

ISE

15:58:28

2138441

103

46.25

ISE

15:58:34

2138547

232

46.25

ISE

15:58:34

2138549

45

46.23

ISE

15:59:32

2140231

197

46.23

ISE

15:59:32

2140229

150

46.23

ISE

15:59:32

2140233

63

46.23

ISE

15:59:32

2140235

181

46.23

ISE

16:00:06

2143094

32

46.23

ISE

16:00:06

2143092

127

46.26

ISE

16:00:36

2144655

125

46.26

ISE

16:00:57

2145563

127

46.26

ISE

16:00:57

2145561

264

46.26

ISE

16:00:57

2145555

208

46.25

ISE

16:01:07

2146011

150

46.23

ISE

16:02:19

2148085

156

46.23

ISE

16:02:22

2148294

73

46.23

ISE

16:02:22

2148292

10

46.23

ISE

16:02:26

2148417

14

46.24

ISE

16:02:27

2148474

125

46.24

ISE

16:02:27

2148472

127

46.24

ISE

16:02:27

2148470

68

46.23

ISE

16:03:03

2149386

83

46.23

ISE

16:03:28

2150211

125

46.23

ISE

16:03:28

2150209

78

46.23

ISE

16:03:28

2150207

147

46.23

ISE

16:03:28

2150205

153

46.23

ISE

16:03:28

2150203

32

46.21

ISE

16:04:20

2151604

32

46.21

ISE

16:04:20

2151602

168

46.21

ISE

16:04:25

2151805

157

46.21

ISE

16:04:27

2151823

121

46.21

ISE

16:04:27

2151825

54

46.21

ISE

16:04:59

2152701

68

46.22

ISE

16:05:03

2152868

125

46.22

ISE

16:05:03

2152866

31

46.22

ISE

16:05:03

2152864

57

46.22

ISE

16:05:04

2152934

150

46.22

ISE

16:05:04

2152932

113

46.23

ISE

16:05:41

2154246

127

46.23

ISE

16:05:41

2154244

233

46.22

ISE

16:05:46

2154384

18

46.21

ISE

16:06:10

2155175

184

46.21

ISE

16:06:10

2155173

219

46.21

ISE

16:06:12

2155271

125

46.21

ISE

16:07:10

2156976

5

46.21

ISE

16:07:10

2156974

243

46.21

ISE

16:07:10

2156972

1

46.20

ISE

16:08:08

2158895

101

46.20

ISE

16:08:08

2158893

5

46.21

ISE

16:08:17

2159089

135

46.21

ISE

16:08:17

2159085

291

46.21

ISE

16:08:30

2159462

72

46.21

ISE

16:08:51

2159989

127

46.21

ISE

16:08:51

2159987

28

46.21

ISE

16:08:51

2159985

333

46.21

ISE

16:08:51

2159983

73

46.21

ISE

16:09:06

2160526

68

46.21

ISE

16:09:12

2160783

321

46.22

ISE

16:09:23

2161146

203

46.21

ISE

16:09:31

2161361

37

46.21

ISE

16:09:50

2161818

139

46.21

ISE

16:09:50

2161816

239

46.20

ISE

16:10:46

2163709

96

46.21

ISE

16:10:46

2163705

150

46.21

ISE

16:10:46

2163703

66

46.21

ISE

16:10:46

2163701

226

46.21

ISE

16:10:46

2163699

6

46.18

ISE

16:11:29

2165255

127

46.18

ISE

16:11:29

2165253

82

46.18

ISE

16:11:29

2165251

103

46.18

ISE

16:12:06

2166182

150

46.18

ISE

16:12:06

2166184

73

46.19

ISE

16:12:12

2166534

45

46.19

ISE

16:12:12

2166532

103

46.20

ISE

16:12:41

2167491

150

46.20

ISE

16:12:41

2167486

120

46.20

ISE

16:12:41

2167484

1

46.20

ISE

16:12:41

2167480

34

46.20

ISE

16:12:41

2167478

213

46.19

ISE

16:12:53

2167828

65

46.18

ISE

16:13:53

2169899

127

46.18

ISE

16:13:53

2169893

125

46.18

ISE

16:13:53

2169895

177

46.18

ISE

16:13:53

2169897

45

46.18

ISE

16:13:53

2169901

45

46.18

ISE

16:13:53

2169903

45

46.18

ISE

16:13:53

2169905

3

46.18

ISE

16:13:53

2169891

12

46.17

ISE

16:14:32

2171123

70

46.17

ISE

16:14:32

2171121

125

46.17

ISE

16:14:32

2171119

28

46.17

ISE

16:14:32

2171117

18

46.17

ISE

16:14:53

2171707

87

46.18

ISE

16:15:17

2172878

127

46.18

ISE

16:15:17

2172874

125

46.18

ISE

16:15:17

2172876

263

46.18

ISE

16:15:17

2172870

23

46.18

ISE

16:15:34

2173598

90

46.19

ISE

16:15:41

2173774

64

46.19

ISE

16:15:49

2174005

88

46.19

ISE

16:15:51

2174095

150

46.19

ISE

16:15:51

2174093

51

46.19

ISE

16:15:51

2174087

84

46.19

ISE

16:15:51

2174085

40

46.19

ISE

16:15:51

2174083

26

46.19

ISE

16:16:36

2175482

98

46.20

ISE

16:16:45

2175842

150

46.20

ISE

16:16:45

2175833

94

46.20

ISE

16:16:45

2175835

84

46.20

ISE

16:16:45

2175828

115

46.20

ISE

16:16:45

2175823

4

46.20

ISE

16:16:46

2175854

4

46.21

ISE

16:17:01

2176291

82

46.21

ISE

16:17:01

2176287

4

46.21

ISE

16:17:02

2176304

65

46.21

ISE

16:17:04

2176435

150

46.21

ISE

16:17:04

2176433

156

46.21

ISE

16:17:04

2176431

150

46.21

ISE

16:17:04

2176429

231

46.20

ISE

16:17:38

2177579

1

46.20

ISE

16:18:05

2178435

228

46.20

ISE

16:18:06

2178510

3

46.20

ISE

16:18:18

2178973

288

46.20

ISE

16:18:18

2178969

8

46.20

ISE

16:18:18

2178971

203

46.20

ISE

16:18:22

2179117

205

46.20

ISE

16:18:22

2179115

 

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
 
 
POSNKNBBKBKBDQK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings