Transaction in Own Shares

CRH PLC
31 May 2023
 

31st May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 30th May 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: 

281,225

160,405



Highest price paid per share:

€45.4700

GBp 3,925.0000



Lowest price paid per share:

€44.8700

GBp 3,878.0000



Volume weighted average price paid:

€45.1879

GBp 3,895.1274










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 19,724,741 of its ordinary shares in treasury which represents 2.622% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,415,597 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 30th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.



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

 









Contact







Diarmuid Enright







Assistant Company Secretary






Tel: 00 3531 6344340














 

 

 

 

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

UBS Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:

30/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

45.1879

281,225

London Stock Exchange (XLON)

GBp

3,895.1274

160,405






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

136

3,906

LSE

08:34:27

1499498

302

3,906

LSE

08:34:27

1499496

290

3,907

LSE

08:34:50

1500216

11

3,907

LSE

08:34:50

1500214

311

3,910

LSE

08:35:37

1501610

288

3,910

LSE

08:36:09

1502525

85

3,910

LSE

08:36:09

1502523

85

3,910

LSE

08:36:09

1502521

69

3,909

LSE

08:36:09

1502519

248

3,909

LSE

08:36:09

1502517

337

3,907

LSE

08:38:05

1506331

153

3,910

LSE

08:39:21

1508645

212

3,910

LSE

08:39:21

1508643

200

3,910

LSE

08:40:00

1509735

74

3,912

LSE

08:40:39

1510768

300

3,912

LSE

08:40:39

1510766

44

3,911

LSE

08:40:55

1511193

300

3,911

LSE

08:40:55

1511191

119

3,911

LSE

08:41:47

1512855

182

3,911

LSE

08:41:47

1512853

200

3,911

LSE

08:41:48

1512911

350

3,910

LSE

08:42:20

1514115

310

3,910

LSE

08:44:09

1517000

218

3,912

LSE

08:45:00

1518439

129

3,912

LSE

08:45:00

1518441

339

3,911

LSE

08:45:37

1519701

49

3,912

LSE

08:47:06

1522583

369

3,913

LSE

08:47:33

1523618

166

3,913

LSE

08:47:33

1523610

219

3,913

LSE

08:47:33

1523608

200

3,910

LSE

08:48:28

1525502

120

3,917

LSE

08:50:13

1529368

200

3,917

LSE

08:50:13

1529366

200

3,917

LSE

08:50:16

1529498

302

3,915

LSE

08:50:31

1530322

204

3,906

LSE

08:51:50

1532890

151

3,906

LSE

08:51:50

1532892

308

3,907

LSE

08:53:12

1535474

348

3,907

LSE

08:53:12

1535472

200

3,903

LSE

08:54:57

1539120

200

3,903

LSE

08:56:28

1542121

332

3,909

LSE

08:58:23

1546193

103

3,911

LSE

08:59:23

1548257

220

3,911

LSE

08:59:23

1548255

152

3,912

LSE

08:59:44

1549268

324

3,912

LSE

09:00:04

1549928

417

3,909

LSE

09:01:14

1551560

201

3,907

LSE

09:02:06

1552675

99

3,907

LSE

09:02:06

1552677

15

3,907

LSE

09:02:06

1552669

300

3,907

LSE

09:02:06

1552667

322

3,909

LSE

09:04:02

1554961

322

3,910

LSE

09:05:36

1556777

2

3,911

LSE

09:07:00

1558356

343

3,911

LSE

09:07:03

1558465

89

3,911

LSE

09:07:30

1559047

64

3,911

LSE

09:07:30

1559045

85

3,911

LSE

09:07:30

1559043

400

3,911

LSE

09:07:30

1559041

391

3,910

LSE

09:07:30

1559039

339

3,910

LSE

09:09:21

1564214

202

3,908

LSE

09:11:33

1566984

127

3,908

LSE

09:11:33

1566986

49

3,907

LSE

09:12:33

1568199

300

3,907

LSE

09:12:33

1568197

55

3,906

LSE

09:14:43

1570802

191

3,905

LSE

09:16:07

1572773

147

3,905

LSE

09:16:07

1572771

52

3,907

LSE

09:19:04

1576716

80

3,907

LSE

09:19:04

1576714

400

3,908

LSE

09:19:43

1577571

333

3,908

LSE

09:19:44

1577588

95

3,908

LSE

09:23:15

1582078

94

3,908

LSE

09:23:15

1582080

42

3,908

LSE

09:23:15

1582082

343

3,909

LSE

09:23:15

1582076

200

3,907

LSE

09:24:42

1583753

86

3,907

LSE

09:25:43

1585065

95

3,907

LSE

09:25:43

1585063

200

3,907

LSE

09:25:43

1585061

340

3,907

LSE

09:27:14

1587076

9

3,907

LSE

09:29:55

1590550

300

3,907

LSE

09:29:55

1590548

388

3,908

LSE

09:31:42

1593143

340

3,910

LSE

09:34:31

1596851

90

3,906

LSE

09:36:20

1599547

250

3,906

LSE

09:36:20

1599545

312

3,905

LSE

09:37:48

1601815

132

3,904

LSE

09:37:48

1601811

174

3,904

LSE

09:37:48

1601809

149

3,904

LSE

09:37:48

1601813

328

3,905

LSE

09:40:54

1606840

343

3,906

LSE

09:42:30

1609432

370

3,904

LSE

09:44:30

1612747

392

3,901

LSE

09:48:12

1619303

137

3,903

LSE

09:50:59

1625465

200

3,903

LSE

09:50:59

1625463

60

3,901

LSE

09:51:20

1625901

96

3,900

LSE

09:52:49

1627451

238

3,900

LSE

09:52:49

1627449

383

3,901

LSE

09:54:59

1629703

200

3,902

LSE

09:57:31

1632588

185

3,902

LSE

09:58:34

1633667

327

3,908

LSE

10:03:31

1639941

400

3,908

LSE

10:03:59

1640314

78

3,907

LSE

10:05:03

1642146

83

3,907

LSE

10:05:03

1642144

200

3,907

LSE

10:05:03

1642142

262

3,906

LSE

10:05:03

1642140

85

3,906

LSE

10:05:03

1642138

83

3,907

LSE

10:07:10

1644127

138

3,907

LSE

10:07:10

1644125

63

3,907

LSE

10:07:10

1644129

54

3,907

LSE

10:07:10

1644131

123

3,906

LSE

10:07:10

1644123

203

3,906

LSE

10:07:10

1644121

200

3,904

LSE

10:10:29

1647483

331

3,904

LSE

10:11:04

1648022

106

3,905

LSE

10:14:37

1651262

94

3,905

LSE

10:14:37

1651260

160

3,905

LSE

10:14:37

1651258

42

3,905

LSE

10:14:37

1651256

213

3,904

LSE

10:14:37

1651254

44

3,900

LSE

10:16:27

1653345

6

3,900

LSE

10:16:27

1653347

300

3,900

LSE

10:16:27

1653343

400

3,900

LSE

10:18:34

1655454

200

3,901

LSE

10:19:39

1656666

164

3,902

LSE

10:23:53

1660833

200

3,902

LSE

10:23:53

1660831

320

3,902

LSE

10:26:53

1664053

344

3,901

LSE

10:26:55

1664090

346

3,900

LSE

10:28:08

1665383

113

3,899

LSE

10:29:26

1666894

233

3,899

LSE

10:29:26

1666892

21

3,899

LSE

10:29:26

1666890

200

3,899

LSE

10:31:35

1669193

43

3,899

LSE

10:31:35

1669191

300

3,899

LSE

10:32:13

1669716

59

3,899

LSE

10:33:57

1671409

305

3,901

LSE

10:36:10

1674310

301

3,899

LSE

10:36:16

1674604

90

3,903

LSE

10:41:09

1678977

200

3,903

LSE

10:41:09

1678975

165

3,903

LSE

10:43:12

1680824

229

3,903

LSE

10:43:12

1680822

275

3,902

LSE

10:43:15

1680950

81

3,902

LSE

10:43:15

1680948

200

3,902

LSE

10:43:47

1681303

395

3,902

LSE

10:45:51

1683454

42

3,901

LSE

10:47:31

1685495

72

3,901

LSE

10:47:31

1685493

200

3,901

LSE

10:47:31

1685491

343

3,901

LSE

10:49:31

1687177

389

3,901

LSE

10:51:26

1689420

200

3,901

LSE

10:53:29

1691698

24

3,907

LSE

10:57:10

1695416

300

3,907

LSE

10:57:10

1695414

428

3,907

LSE

10:57:10

1695404

200

3,906

LSE

10:58:10

1696578

77

3,906

LSE

10:58:10

1696576

329

3,906

LSE

10:59:43

1698004

173

3,905

LSE

11:02:48

1700514

123

3,905

LSE

11:02:48

1700512

341

3,905

LSE

11:02:48

1700510

52

3,911

LSE

11:07:07

1703903

92

3,911

LSE

11:07:07

1703901

15

3,911

LSE

11:07:07

1703899

59

3,911

LSE

11:07:07

1703897

123

3,911

LSE

11:07:07

1703895

173

3,911

LSE

11:07:07

1703893

258

3,910

LSE

11:07:07

1703889

62

3,910

LSE

11:07:07

1703891

339

3,910

LSE

11:10:27

1706389

84

3,910

LSE

11:16:09

1710167

251

3,910

LSE

11:16:09

1710165

104

3,910

LSE

11:18:21

1711698

54

3,910

LSE

11:18:21

1711700

154

3,910

LSE

11:18:21

1711694

120

3,910

LSE

11:18:21

1711696

304

3,910

LSE

11:18:21

1711692

117

3,910

LSE

11:21:21

1713802

87

3,910

LSE

11:21:21

1713800

400

3,910

LSE

11:21:21

1713798

82

3,914

LSE

11:24:52

1716015

104

3,914

LSE

11:24:52

1716013

352

3,914

LSE

11:24:52

1716011

315

3,913

LSE

11:26:34

1717011

335

3,914

LSE

11:29:20

1718906

104

3,916

LSE

11:34:26

1722257

26

3,916

LSE

11:34:48

1722440

400

3,916

LSE

11:34:48

1722434

154

3,916

LSE

11:34:48

1722438

120

3,916

LSE

11:34:48

1722436

364

3,916

LSE

11:35:58

1723137

196

3,915

LSE

11:40:47

1726644

166

3,916

LSE

11:41:20

1727019

136

3,916

LSE

11:41:20

1727017

9

3,915

LSE

11:42:53

1727834

183

3,915

LSE

11:43:35

1728320

217

3,915

LSE

11:43:35

1728318

176

3,914

LSE

11:45:25

1729541

193

3,914

LSE

11:45:25

1729539

310

3,913

LSE

11:45:25

1729537

200

3,912

LSE

11:50:01

1732706

300

3,913

LSE

11:52:01

1733877

3

3,913

LSE

11:52:01

1733873

217

3,913

LSE

11:52:01

1733875

88

3,913

LSE

11:55:01

1735529

193

3,913

LSE

11:55:01

1735527

138

3,913

LSE

11:55:01

1735525

200

3,913

LSE

11:56:34

1736465

42

3,911

LSE

11:58:37

1737833

200

3,911

LSE

11:58:37

1737831

9

3,910

LSE

12:00:22

1739392

90

3,910

LSE

12:00:22

1739390

200

3,910

LSE

12:00:22

1739388

100

3,916

LSE

12:04:57

1742615

101

3,914

LSE

12:05:30

1743474

109

3,912

LSE

12:09:34

1746386

42

3,912

LSE

12:10:03

1746743

89

3,912

LSE

12:10:03

1746741

109

3,912

LSE

12:10:03

1746739

349

3,910

LSE

12:17:05

1751813

104

3,916

LSE

12:23:33

1756270

20

3,916

LSE

12:24:51

1757125

48

3,916

LSE

12:24:51

1757123

53

3,916

LSE

12:24:51

1757121

203

3,916

LSE

12:24:51

1757119

57

3,923

LSE

12:31:07

1761744

59

3,922

LSE

12:32:05

1762465

87

3,922

LSE

12:32:05

1762467

327

3,922

LSE

12:35:51

1765111

358

3,924

LSE

12:40:29

1768705

117

3,923

LSE

12:49:27

1775114

234

3,923

LSE

12:50:22

1775934

200

3,921

LSE

12:53:54

1778466

342

3,921

LSE

12:59:19

1782274

248

3,923

LSE

13:07:38

1788439

102

3,923

LSE

13:07:38

1788437

321

3,925

LSE

13:13:13

1792136

200

3,924

LSE

13:18:03

1796010

302

3,920

LSE

13:22:44

1800056

367

3,921

LSE

13:29:41

1805247

327

3,921

LSE

13:30:41

1806353

308

3,920

LSE

13:33:05

1808513

38

3,919

LSE

13:38:35

1813102

400

3,919

LSE

13:38:35

1813100

320

3,918

LSE

13:38:35

1813098

177

3,913

LSE

13:45:56

1819845

189

3,913

LSE

13:45:56

1819843

144

3,913

LSE

13:51:50

1826158

155

3,913

LSE

13:51:50

1826156

105

3,913

LSE

13:56:38

1830458

59

3,913

LSE

13:56:38

1830456

337

3,912

LSE

13:58:38

1832349

99

3,911

LSE

14:04:54

1838830

252

3,911

LSE

14:04:54

1838832

106

3,910

LSE

14:05:14

1839245

58

3,910

LSE

14:05:14

1839243

91

3,910

LSE

14:05:14

1839241

81

3,910

LSE

14:05:14

1839239

119

3,907

LSE

14:11:35

1845518

243

3,907

LSE

14:11:35

1845516

304

3,907

LSE

14:17:24

1851143

159

3,907

LSE

14:20:18

1854502

206

3,907

LSE

14:20:18

1854500

61

3,907

LSE

14:25:30

1859710

193

3,909

LSE

14:27:36

1861911

177

3,909

LSE

14:27:36

1861913

54

3,907

LSE

14:29:22

1864117

301

3,907

LSE

14:29:22

1864096

36

3,911

LSE

14:31:12

1872443

114

3,911

LSE

14:31:12

1872441

114

3,911

LSE

14:31:12

1872439

59

3,911

LSE

14:31:12

1872437

93

3,916

LSE

14:33:44

1878130

17

3,916

LSE

14:33:44

1878128

100

3,916

LSE

14:33:44

1878126

114

3,916

LSE

14:33:44

1878124

92

3,916

LSE

14:33:44

1878122

258

3,916

LSE

14:33:44

1878120

333

3,917

LSE

14:35:27

1881627

36

3,917

LSE

14:35:27

1881629

335

3,916

LSE

14:37:38

1886108

64

3,917

LSE

14:39:19

1889696

44

3,917

LSE

14:39:19

1889694

49

3,917

LSE

14:39:19

1889692

22

3,917

LSE

14:39:19

1889690

15

3,917

LSE

14:39:23

1889989

133

3,917

LSE

14:40:00

1891208

25

3,912

LSE

14:41:17

1893843

114

3,912

LSE

14:41:17

1893841

62

3,912

LSE

14:41:17

1893839

101

3,912

LSE

14:41:17

1893837

101

3,910

LSE

14:42:32

1896004

289

3,907

LSE

14:44:18

1899199

54

3,907

LSE

14:44:18

1899197

275

3,904

LSE

14:46:11

1903044

336

3,908

LSE

14:48:02

1907284

137

3,905

LSE

14:49:44

1910354

169

3,905

LSE

14:49:44

1910352

200

3,905

LSE

14:52:00

1914826

200

3,907

LSE

14:54:03

1919193

115

3,907

LSE

14:54:03

1919191

26

3,907

LSE

14:54:03

1919189

200

3,905

LSE

14:55:38

1922288

16

3,902

LSE

14:59:46

1933247

300

3,903

LSE

15:00:01

1935041

11

3,903

LSE

15:00:01

1935043

15

3,903

LSE

15:00:40

1937659

263

3,903

LSE

15:00:40

1937610

84

3,903

LSE

15:00:40

1937608

85

3,901

LSE

15:02:23

1942819

85

3,901

LSE

15:02:23

1942817

51

3,901

LSE

15:02:23

1942815

8

3,899

LSE

15:04:38

1947197

17

3,899

LSE

15:05:22

1948738

300

3,899

LSE

15:05:22

1948736

3

3,899

LSE

15:05:22

1948734

12

3,900

LSE

15:06:14

1950442

85

3,900

LSE

15:06:14

1950444

120

3,901

LSE

15:06:38

1951016

85

3,901

LSE

15:06:38

1951014

85

3,901

LSE

15:06:38

1951012

14

3,901

LSE

15:06:38

1951010

350

3,904

LSE

15:09:35

1956901

388

3,900

LSE

15:12:10

1961877

67

3,900

LSE

15:12:10

1961875

124

3,900

LSE

15:12:10

1961873

18

3,900

LSE

15:12:10

1961871

400

3,900

LSE

15:12:10

1961869

196

3,900

LSE

15:12:10

1961867

42

3,900

LSE

15:12:35

1962748

70

3,900

LSE

15:12:35

1962750

245

3,900

LSE

15:12:36

1962772

131

3,900

LSE

15:12:36

1962770

70

3,900

LSE

15:12:36

1962768

85

3,899

LSE

15:13:04

1963749

60

3,902

LSE

15:13:39

1964942

135

3,903

LSE

15:14:03

1965738

171

3,903

LSE

15:14:03

1965736

400

3,903

LSE

15:14:05

1965819

308

3,902

LSE

15:14:16

1966124

332

3,899

LSE

15:14:54

1967041

312

3,900

LSE

15:15:42

1968666

370

3,901

LSE

15:16:10

1969645

281

3,902

LSE

15:18:10

1973136

163

3,902

LSE

15:18:10

1973134

3

3,903

LSE

15:18:55

1974452

100

3,903

LSE

15:18:55

1974446

213

3,903

LSE

15:18:55

1974436

16

3,903

LSE

15:19:01

1974619

400

3,903

LSE

15:19:01

1974617

85

3,904

LSE

15:19:59

1976477

85

3,904

LSE

15:19:59

1976475

382

3,904

LSE

15:19:59

1976467

362

3,904

LSE

15:20:15

1977226

115

3,902

LSE

15:20:48

1978228

200

3,902

LSE

15:20:48

1978226

327

3,902

LSE

15:21:50

1979974

337

3,900

LSE

15:22:01

1980430

340

3,896

LSE

15:22:57

1982339

343

3,890

LSE

15:23:24

1983193

135

3,888

LSE

15:24:49

1986066

127

3,888

LSE

15:24:49

1986064

65

3,888

LSE

15:24:49

1986062

370

3,888

LSE

15:24:49

1986060

233

3,886

LSE

15:25:16

1987512

119

3,886

LSE

15:25:16

1987510

61

3,884

LSE

15:26:29

1989683

85

3,884

LSE

15:26:29

1989681

200

3,884

LSE

15:26:29

1989679

106

3,884

LSE

15:26:48

1990079

169

3,884

LSE

15:26:48

1990077

53

3,884

LSE

15:26:48

1990053

134

3,884

LSE

15:27:05

1990587

54

3,884

LSE

15:27:05

1990563

166

3,884

LSE

15:27:05

1990561

105

3,886

LSE

15:28:15

1992819

212

3,886

LSE

15:28:15

1992817

332

3,887

LSE

15:28:33

1993180

320

3,885

LSE

15:28:54

1994056

85

3,888

LSE

15:30:05

1996281

85

3,888

LSE

15:30:05

1996279

65

3,888

LSE

15:30:05

1996283

132

3,888

LSE

15:30:05

1996285

103

3,888

LSE

15:30:05

1996277

272

3,888

LSE

15:30:05

1996275

298

3,888

LSE

15:31:07

1997825

335

3,888

LSE

15:31:43

1998727

113

3,887

LSE

15:31:47

1998809

230

3,887

LSE

15:31:47

1998807

123

3,890

LSE

15:33:20

2001845

60

3,890

LSE

15:33:20

2001843

127

3,890

LSE

15:33:20

2001841

260

3,890

LSE

15:33:20

2001839

268

3,889

LSE

15:33:46

2002664

263

3,889

LSE

15:33:48

2003089

85

3,889

LSE

15:33:48

2003087

73

3,889

LSE

15:33:48

2003085

299

3,889

LSE

15:35:11

2005080

176

3,890

LSE

15:36:00

2006526

85

3,890

LSE

15:36:00

2006524

395

3,890

LSE

15:36:00

2006522

15

3,889

LSE

15:36:13

2006925

130

3,889

LSE

15:36:13

2006923

125

3,889

LSE

15:36:13

2006921

85

3,889

LSE

15:36:13

2006919

319

3,886

LSE

15:37:30

2009255

318

3,887

LSE

15:37:51

2009611

372

3,888

LSE

15:38:47

2011096

42

3,888

LSE

15:39:11

2011773

200

3,888

LSE

15:39:11

2011775

83

3,888

LSE

15:39:38

2012614

216

3,888

LSE

15:39:38

2012612

368

3,887

LSE

15:39:53

2013012

352

3,887

LSE

15:41:03

2014991

43

3,886

LSE

15:41:04

2015081

128

3,886

LSE

15:41:04

2015079

120

3,886

LSE

15:41:04

2015077

57

3,886

LSE

15:41:04

2015075

78

3,884

LSE

15:43:07

2018137

42

3,884

LSE

15:43:07

2018133

664

3,884

LSE

15:43:07

2018135

87

3,883

LSE

15:43:07

2018131

213

3,883

LSE

15:43:07

2018129

185

3,881

LSE

15:43:41

2019030

42

3,881

LSE

15:43:41

2019028

85

3,881

LSE

15:43:41

2019026

175

3,880

LSE

15:44:29

2020555

85

3,880

LSE

15:44:29

2020553

85

3,880

LSE

15:44:29

2020549

1

3,883

LSE

15:45:57

2022923

10

3,883

LSE

15:45:58

2022991

120

3,888

LSE

15:46:38

2024135

369

3,888

LSE

15:46:38

2024133

380

3,888

LSE

15:46:38

2024131

275

3,887

LSE

15:46:51

2024497

91

3,887

LSE

15:46:51

2024499

54

3,885

LSE

15:47:29

2025719

85

3,885

LSE

15:47:29

2025717

124

3,885

LSE

15:47:29

2025715

55

3,885

LSE

15:47:29

2025713

85

3,885

LSE

15:47:29

2025710

12

3,885

LSE

15:48:04

2026930

126

3,885

LSE

15:48:04

2026928

85

3,885

LSE

15:48:04

2026926

85

3,885

LSE

15:48:04

2026924

10

3,886

LSE

15:49:22

2029035

400

3,887

LSE

15:49:34

2029702

42

3,887

LSE

15:49:34

2029706

133

3,887

LSE

15:49:34

2029704

115

3,889

LSE

15:50:09

2030648

400

3,889

LSE

15:50:09

2030646

95

3,889

LSE

15:50:09

2030644

12

3,888

LSE

15:50:09

2030642

200

3,889

LSE

15:50:58

2031599

323

3,889

LSE

15:51:10

2031778

200

3,888

LSE

15:51:43

2032735

200

3,888

LSE

15:51:50

2032836

107

3,888

LSE

15:52:51

2034143

100

3,888

LSE

15:52:51

2034147

95

3,888

LSE

15:52:51

2034145

57

3,888

LSE

15:52:51

2034149

94

3,888

LSE

15:52:51

2034151

272

3,887

LSE

15:52:51

2034141

60

3,887

LSE

15:52:51

2034139

190

3,887

LSE

15:53:54

2035503

189

3,887

LSE

15:53:54

2035501

95

3,887

LSE

15:53:54

2035482

154

3,887

LSE

15:54:36

2036659

93

3,887

LSE

15:54:36

2036657

94

3,887

LSE

15:54:36

2036655

340

3,887

LSE

15:55:17

2037746

95

3,889

LSE

15:56:14

2039060

110

3,889

LSE

15:56:14

2039058

107

3,889

LSE

15:56:14

2039062

4

3,889

LSE

15:56:14

2039064

110

3,889

LSE

15:56:15

2039071

200

3,889

LSE

15:56:15

2039069

49

3,890

LSE

15:57:15

2040630

200

3,890

LSE

15:57:15

2040628

188

3,890

LSE

15:57:15

2040626

65

3,889

LSE

15:57:22

2040747

95

3,889

LSE

15:57:22

2040745

107

3,889

LSE

15:57:22

2040743

106

3,885

LSE

15:58:28

2042483

200

3,885

LSE

15:58:28

2042481

193

3,884

LSE

15:58:52

2043435

123

3,884

LSE

15:58:52

2043437

360

3,885

LSE

15:59:45

2045332

321

3,886

LSE

15:59:56

2045916

31

3,886

LSE

16:01:44

2050062

95

3,886

LSE

16:01:55

2050284

352

3,886

LSE

16:01:55

2050282

65

3,886

LSE

16:01:55

2050270

95

3,886

LSE

16:01:55

2050268

49

3,886

LSE

16:01:55

2050258

736

3,886

LSE

16:01:55

2050260

1,754

3,886

LSE

16:01:55

2050262

782

3,886

LSE

16:01:55

2050266

173

3,886

LSE

16:01:55

2050264

29

3,886

LSE

16:01:55

2050254

371

3,886

LSE

16:01:55

2050252

369

3,886

LSE

16:01:55

2050250

36

3,888

LSE

16:02:06

2050691

400

3,889

LSE

16:02:12

2050870

103

3,889

LSE

16:02:12

2050872

110

3,889

LSE

16:02:12

2050772

349

3,889

LSE

16:02:12

2050770

110

3,889

LSE

16:02:12

2050768

400

3,889

LSE

16:02:12

2050766

240

3,889

LSE

16:02:12

2050764

240

3,887

LSE

16:02:19

2050982

400

3,888

LSE

16:02:19

2050976

25

3,888

LSE

16:02:19

2050978

57

3,887

LSE

16:02:19

2050974

78

3,888

LSE

16:02:48

2051610

90

3,889

LSE

16:03:22

2052517

200

3,889

LSE

16:03:22

2052515

90

3,889

LSE

16:03:22

2052504

492

3,889

LSE

16:03:22

2052502

984

3,889

LSE

16:03:22

2052500

96

3,889

LSE

16:03:22

2052498

1,103

3,889

LSE

16:03:22

2052496

578

3,889

LSE

16:03:22

2052494

102

3,890

LSE

16:03:27

2052701

198

3,890

LSE

16:03:27

2052699

96

3,890

LSE

16:03:27

2052695

100

3,889

LSE

16:03:27

2052693

400

3,890

LSE

16:03:27

2052697

158

3,888

LSE

16:03:32

2052842

144

3,888

LSE

16:03:32

2052840

93

3,887

LSE

16:03:43

2053130

218

3,887

LSE

16:03:43

2053128

400

3,887

LSE

16:03:47

2053252

344

3,887

LSE

16:03:52

2053328

193

3,887

LSE

16:04:01

2053622

273

3,887

LSE

16:04:01

2053620

154

3,887

LSE

16:04:27

2054285

341

3,887

LSE

16:04:27

2054278

42

3,887

LSE

16:04:27

2054276

135

3,887

LSE

16:04:27

2054274

201

3,887

LSE

16:04:27

2054272

134

3,887

LSE

16:04:27

2054270

127

3,886

LSE

16:04:27

2054266

209

3,886

LSE

16:04:27

2054268

58

3,887

LSE

16:04:34

2054446

119

3,887

LSE

16:04:34

2054444

199

3,887

LSE

16:04:34

2054442

40

3,887

LSE

16:04:34

2054431

175

3,887

LSE

16:04:38

2054542

400

3,887

LSE

16:04:38

2054540

334

3,887

LSE

16:04:38

2054535

199

3,887

LSE

16:04:38

2054533

134

3,887

LSE

16:04:38

2054531

97

3,887

LSE

16:04:38

2054529

141

3,887

LSE

16:04:38

2054527

139

3,887

LSE

16:04:38

2054525

42

3,887

LSE

16:04:56

2055089

53

3,887

LSE

16:04:56

2055087

119

3,887

LSE

16:04:56

2055085

400

3,887

LSE

16:04:56

2055083

1,209

3,888

LSE

16:05:25

2055932

87

3,888

LSE

16:05:26

2055952

172

3,888

LSE

16:05:27

2056012

134

3,888

LSE

16:05:27

2056010

119

3,888

LSE

16:05:27

2056008

110

3,888

LSE

16:05:27

2056006

193

3,888

LSE

16:05:27

2056000

191

3,888

LSE

16:05:27

2056002

400

3,888

LSE

16:05:32

2056230

400

3,888

LSE

16:05:33

2056242

609

3,889

LSE

16:05:58

2056690

90

3,889

LSE

16:06:11

2057211

73

3,889

LSE

16:06:11

2057201

88

3,889

LSE

16:06:11

2057199

176

3,889

LSE

16:06:11

2057197

235

3,889

LSE

16:06:12

2057251

296

3,889

LSE

16:06:12

2057249

352

3,889

LSE

16:06:14

2057296

337

3,889

LSE

16:06:16

2057356

131

3,889

LSE

16:06:19

2057530

134

3,889

LSE

16:06:19

2057528

110

3,889

LSE

16:06:19

2057526

207

3,889

LSE

16:06:19

2057524

119

3,889

LSE

16:06:19

2057522

206

3,889

LSE

16:06:38

2057948

131

3,889

LSE

16:06:38

2057946

119

3,889

LSE

16:06:38

2057944

55

3,889

LSE

16:06:38

2057942

3

3,889

LSE

16:06:44

2058051

206

3,889

LSE

16:06:44

2058049

134

3,889

LSE

16:06:44

2058047

37

3,890

LSE

16:06:50

2058197

144

3,890

LSE

16:06:50

2058195

64

3,890

LSE

16:06:50

2058193

150

3,890

LSE

16:06:50

2058191

2

3,890

LSE

16:06:50

2058189

10

3,890

LSE

16:06:53

2058294

207

3,890

LSE

16:06:53

2058292

400

3,890

LSE

16:06:53

2058290

75

3,890

LSE

16:06:53

2058262

457

3,890

LSE

16:06:53

2058264

123

3,890

LSE

16:06:53

2058225

205

3,890

LSE

16:06:53

2058223

17

3,890

LSE

16:06:53

2058221

417

3,889

LSE

16:07:20

2059015

5

3,890

LSE

16:07:24

2059091

324

3,890

LSE

16:07:27

2059172

77

3,890

LSE

16:07:27

2059170

9

3,890

LSE

16:07:29

2059213

316

3,890

LSE

16:07:29

2059209

290

3,890

LSE

16:07:39

2059448

410

3,890

LSE

16:07:53

2059781

138

3,890

LSE

16:07:54

2059866

134

3,890

LSE

16:07:54

2059864

90

3,890

LSE

16:07:54

2059862

119

3,890

LSE

16:07:54

2059860

300

3,890

LSE

16:07:54

2059856

16

3,890

LSE

16:07:54

2059858

400

3,890

LSE

16:07:54

2059842

65

3,890

LSE

16:07:54

2059846

400

3,890

LSE

16:07:54

2059844

110

3,889

LSE

16:07:56

2059960

208

3,890

LSE

16:07:56

2059946

80

3,890

LSE

16:07:56

2059944

42

3,889

LSE

16:07:58

2060038

42

3,889

LSE

16:07:58

2060036

231

3,889

LSE

16:07:58

2059990

348

3,888

LSE

16:08:00

2060133

383

3,886

LSE

16:08:17

2060788

1

3,886

LSE

16:08:28

2061125

210

3,886

LSE

16:08:31

2061197

341

3,886

LSE

16:08:34

2061282

107

3,886

LSE

16:08:34

2061280

261

3,885

LSE

16:08:46

2061633

6

3,886

LSE

16:08:48

2061665

267

3,886

LSE

16:08:54

2061772

90

3,886

LSE

16:09:02

2062017

125

3,886

LSE

16:09:05

2062266

138

3,886

LSE

16:09:05

2062264

227

3,886

LSE

16:09:05

2062255

16

3,886

LSE

16:09:05

2062253

448

3,886

LSE

16:09:05

2062251

198

3,886

LSE

16:09:05

2062247

69

3,886

LSE

16:09:05

2062245

179

3,886

LSE

16:09:05

2062243

221

3,886

LSE

16:09:05

2062241

32

3,886

LSE

16:09:07

2062296

196

3,886

LSE

16:09:07

2062294

75

3,887

LSE

16:09:18

2062567

519

3,887

LSE

16:09:52

2063674

997

3,887

LSE

16:09:52

2063668

42

3,887

LSE

16:09:52

2063664

119

3,887

LSE

16:09:52

2063666

59

3,887

LSE

16:09:52

2063662

300

3,887

LSE

16:09:52

2063660

15

3,887

LSE

16:09:52

2063658

285

3,887

LSE

16:09:52

2063656

88

3,887

LSE

16:09:57

2063805

267

3,887

LSE

16:09:57

2063803

310

3,887

LSE

16:09:57

2063801

54

3,887

LSE

16:09:58

2063815

42

3,887

LSE

16:10:02

2063941

111

3,887

LSE

16:10:02

2063934

119

3,887

LSE

16:10:02

2063930

134

3,887

LSE

16:10:02

2063928

218

3,887

LSE

16:10:02

2063932

333

3,886

LSE

16:10:02

2063924

336

3,887

LSE

16:10:02

2063922

343

3,886

LSE

16:10:08

2064207

218

3,887

LSE

16:10:20

2064507

141

3,887

LSE

16:10:20

2064505

134

3,887

LSE

16:10:20

2064503

399

3,887

LSE

16:10:20

2064501

47

3,886

LSE

16:10:35

2064843

178

3,886

LSE

16:10:40

2064993

160

3,886

LSE

16:10:40

2064991

196

3,886

LSE

16:10:40

2064989

91

3,886

LSE

16:10:41

2065022

74

3,886

LSE

16:10:44

2065097

179

3,886

LSE

16:10:45

2065124

166

3,886

LSE

16:10:45

2065122

89

3,886

LSE

16:10:47

2065143

89

3,886

LSE

16:10:48

2065178

133

3,886

LSE

16:10:48

2065176

61

3,886

LSE

16:10:49

2065228

119

3,886

LSE

16:10:49

2065226

134

3,886

LSE

16:10:49

2065224

62

3,886

LSE

16:10:49

2065222

155

3,884

LSE

16:10:50

2065374

171

3,884

LSE

16:10:50

2065372

88

3,885

LSE

16:10:50

2065326

88

3,885

LSE

16:10:50

2065324

89

3,886

LSE

16:11:33

2066430

100

3,886

LSE

16:11:33

2066428

150

3,886

LSE

16:11:33

2066426

300

3,886

LSE

16:11:33

2066412

300

3,886

LSE

16:11:33

2066410

234

3,886

LSE

16:11:33

2066408

600

3,886

LSE

16:11:33

2066414

31

3,886

LSE

16:11:33

2066416

15

3,886

LSE

16:11:33

2066418

101

3,886

LSE

16:11:35

2066460

336

3,887

LSE

16:11:53

2066902

313

3,887

LSE

16:11:53

2066885

221

3,887

LSE

16:11:53

2066883

284

3,887

LSE

16:11:53

2066881

280

3,887

LSE

16:11:53

2066848

267

3,887

LSE

16:11:53

2066846

399

3,887

LSE

16:11:53

2066844

56

3,886

LSE

16:11:56

2067033

134

3,886

LSE

16:11:56

2067031

119

3,886

LSE

16:11:56

2067029

54

3,885

LSE

16:12:20

2067700

496

3,885

LSE

16:12:22

2067777

219

3,884

LSE

16:12:23

2067925

126

3,884

LSE

16:12:23

2067913

313

3,884

LSE

16:12:23

2067907

365

3,885

LSE

16:12:23

2067905

369

3,884

LSE

16:12:31

2068258

200

3,884

LSE

16:12:31

2068255

307

3,883

LSE

16:12:32

2068279

4

3,883

LSE

16:13:06

2069180

359

3,883

LSE

16:13:06

2069178

93

3,883

LSE

16:13:06

2069176

42

3,883

LSE

16:13:06

2069174

370

3,883

LSE

16:13:06

2069172

327

3,883

LSE

16:13:08

2069221

98

3,883

LSE

16:13:18

2069479

150

3,883

LSE

16:13:18

2069475

100

3,883

LSE

16:13:18

2069477

376

3,883

LSE

16:13:18

2069464

253

3,883

LSE

16:13:18

2069457

84

3,883

LSE

16:13:18

2069455

376

3,883

LSE

16:13:18

2069453

64

3,885

LSE

16:13:33

2069934

138

3,885

LSE

16:13:33

2069932

300

3,885

LSE

16:13:33

2069930

22

3,885

LSE

16:13:33

2069928

94

3,885

LSE

16:13:33

2069926

57

3,885

LSE

16:13:33

2069924

27

3,885

LSE

16:13:33

2069922

267

3,885

LSE

16:13:33

2069916

60

3,885

LSE

16:13:55

2070576

42

3,885

LSE

16:13:56

2070647

138

3,885

LSE

16:13:56

2070643

213

3,885

LSE

16:13:56

2070645

42

3,885

LSE

16:14:53

2072425

1,148

3,885

LSE

16:14:53

2072423

266

3,885

LSE

16:14:53

2072421

223

3,885

LSE

16:14:53

2072419

1,318

3,885

LSE

16:14:53

2072417

323

3,885

LSE

16:14:53

2072415

563

3,885

LSE

16:14:53

2072413

518

3,885

LSE

16:14:53

2072411

153

3,885

LSE

16:14:56

2072544

25

3,885

LSE

16:14:56

2072542

59

3,885

LSE

16:15:29

2073754

301

3,885

LSE

16:15:29

2073752

59

3,885

LSE

16:15:29

2073714

731

3,885

LSE

16:15:29

2073651

48

3,885

LSE

16:15:29

2073649

126

3,885

LSE

16:15:29

2073647

20

3,885

LSE

16:15:29

2073645

437

3,885

LSE

16:15:29

2073643

512

3,885

LSE

16:15:29

2073608

175

3,885

LSE

16:15:29

2073610

83

3,885

LSE

16:15:30

2073832

120

3,885

LSE

16:15:30

2073834

151

3,885

LSE

16:15:30

2073836

318

3,885

LSE

16:15:30

2073830

254

3,885

LSE

16:15:30

2073828

316

3,881

LSE

16:16:00

2075223

136

3,881

LSE

16:16:00

2075221

476

3,881

LSE

16:16:00

2075175

183

3,881

LSE

16:16:00

2075173

220

3,881

LSE

16:16:00

2075150

132

3,881

LSE

16:16:00

2075146

79

3,881

LSE

16:16:00

2075142

849

3,881

LSE

16:16:00

2075128

577

3,879

LSE

16:16:22

2076368

224

3,879

LSE

16:16:22

2076306

98

3,879

LSE

16:16:22

2076303

372

3,879

LSE

16:16:24

2076462

208

3,880

LSE

16:16:36

2076890

400

3,880

LSE

16:16:36

2076888

9

3,880

LSE

16:16:36

2076865

115

3,880

LSE

16:16:39

2077031

172

3,880

LSE

16:16:39

2077029

348

3,880

LSE

16:16:41

2077147

82

3,880

LSE

16:16:41

2077145

44

3,880

LSE

16:16:41

2077121

170

3,880

LSE

16:16:41

2077119

130

3,880

LSE

16:16:41

2077117

49

3,879

LSE

16:16:50

2077333

63

3,879

LSE

16:16:50

2077325

42

3,878

LSE

16:16:50

2077321

66

3,878

LSE

16:16:50

2077323

42

3,879

LSE

16:16:50

2077327

119

3,879

LSE

16:16:50

2077329

141

3,879

LSE

16:16:50

2077331

200

3,878

LSE

16:16:50

2077319

110

3,879

LSE

16:16:59

2077586

104

3,879

LSE

16:16:59

2077584

351

3,879

LSE

16:16:59

2077582

147

3,880

LSE

16:17:21

2078520

400

3,881

LSE

16:17:57

2079589

135

3,881

LSE

16:18:01

2079701

1,254

3,881

LSE

16:18:01

2079699

2,193

3,881

LSE

16:18:01

2079691

79

3,881

LSE

16:18:03

2079776

139

3,881

LSE

16:18:11

2079942

59

3,881

LSE

16:18:11

2079940

160

3,881

LSE

16:18:11

2079938

60

3,881

LSE

16:18:11

2079936

134

3,881

LSE

16:18:11

2079934

166

3,881

LSE

16:18:11

2079932

490

3,881

LSE

16:18:11

2079930

119

3,881

LSE

16:18:19

2080320

224

3,881

LSE

16:18:19

2080324

134

3,881

LSE

16:18:19

2080322

141

3,880

LSE

16:18:28

2080564

 

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

524

45.21

ISE

08:35:16

1501075

671

45.21

ISE

08:35:16

1501073

486

45.20

ISE

08:36:09

1502500

480

45.20

ISE

08:36:09

1502496

125

45.20

ISE

08:36:09

1502488

87

45.19

ISE

08:36:09

1502486

117

45.19

ISE

08:36:09

1502484

150

45.19

ISE

08:36:09

1502482

481

45.20

ISE

08:36:09

1502473

450

45.16

ISE

08:38:05

1506333

466

45.18

ISE

08:38:54

1507721

1,349

45.20

ISE

08:40:04

1509880

359

45.20

ISE

08:40:55

1511197

127

45.20

ISE

08:40:55

1511195

432

45.20

ISE

08:42:22

1514148

510

45.19

ISE

08:44:09

1517002

467

45.22

ISE

08:45:00

1518389

516

45.22

ISE

08:45:00

1518384

87

45.21

ISE

08:46:11

1520890

126

45.25

ISE

08:47:21

1523123

150

45.25

ISE

08:47:21

1523121

122

45.25

ISE

08:47:21

1523119

150

45.23

ISE

08:47:32

1523603

150

45.24

ISE

08:47:32

1523507

150

45.22

ISE

08:47:33

1523654

483

45.20

ISE

08:47:42

1523924

143

45.22

ISE

08:49:00

1526694

55

45.22

ISE

08:49:00

1526692

150

45.26

ISE

08:50:10

1529270

494

45.26

ISE

08:50:10

1529261

4

45.26

ISE

08:50:10

1529263

505

45.26

ISE

08:50:31

1530281

501

45.14

ISE

08:51:53

1532971

424

45.16

ISE

08:52:46

1534717

150

45.14

ISE

08:53:49

1536727

244

45.11

ISE

08:54:09

1537579

150

45.10

ISE

08:54:50

1538783

260

45.10

ISE

08:54:50

1538781

382

45.09

ISE

08:55:09

1539577

28

45.09

ISE

08:55:09

1539575

439

45.17

ISE

08:58:23

1546195

103

45.17

ISE

08:58:31

1546493

122

45.17

ISE

08:58:31

1546491

463

45.17

ISE

08:58:31

1546487

96

45.17

ISE

08:58:31

1546485

500

45.19

ISE

08:59:44

1549258

791

45.20

ISE

08:59:55

1549619

385

45.19

ISE

09:01:11

1551492

52

45.19

ISE

09:01:11

1551490

44

45.14

ISE

09:02:27

1553116

460

45.14

ISE

09:02:32

1553217

482

45.18

ISE

09:03:49

1554746

439

45.18

ISE

09:05:03

1555980

1,259

45.20

ISE

09:05:35

1556741

231

45.20

ISE

09:07:30

1559051

782

45.20

ISE

09:07:30

1559049

434

45.14

ISE

09:08:14

1560211

489

45.18

ISE

09:09:21

1564253

472

45.16

ISE

09:10:06

1565173

126

45.15

ISE

09:12:33

1568203

150

45.15

ISE

09:12:33

1568201

64

45.15

ISE

09:12:33

1568205

419

45.16

ISE

09:12:33

1568195

492

45.12

ISE

09:13:09

1569018

173

45.13

ISE

09:16:07

1572777

263

45.13

ISE

09:16:07

1572775

486

45.14

ISE

09:16:07

1572768

534

45.14

ISE

09:18:15

1575420

1,614

45.16

ISE

09:19:45

1577593

196

45.18

ISE

09:22:32

1581281

105

45.18

ISE

09:22:32

1581283

503

45.18

ISE

09:22:32

1581279

222

45.19

ISE

09:22:45

1581534

477

45.19

ISE

09:23:03

1581860

440

45.15

ISE

09:23:20

1582189

81

45.14

ISE

09:24:39

1583705

150

45.14

ISE

09:24:40

1583710

440

45.15

ISE

09:25:37

1584877

136

45.15

ISE

09:25:37

1584881

150

45.15

ISE

09:25:37

1584879

150

45.16

ISE

09:26:49

1586535

60

45.16

ISE

09:26:49

1586537

467

45.15

ISE

09:27:14

1587059

247

45.15

ISE

09:28:14

1588355

60

45.15

ISE

09:28:14

1588353

150

45.15

ISE

09:28:14

1588351

471

45.15

ISE

09:29:55

1590546

164

45.14

ISE

09:30:01

1590729

182

45.14

ISE

09:30:01

1590727

103

45.14

ISE

09:30:01

1590725

441

45.15

ISE

09:31:42

1593141

507

45.18

ISE

09:33:48

1596012

38

45.18

ISE

09:33:48

1596014

12

45.20

ISE

09:34:19

1596579

47

45.20

ISE

09:34:19

1596577

78

45.20

ISE

09:34:19

1596575

20

45.20

ISE

09:34:20

1596582

131

45.17

ISE

09:34:31

1596856

486

45.19

ISE

09:34:31

1596854

386

45.14

ISE

09:35:09

1597692

35

45.14

ISE

09:35:09

1597689

36

45.15

ISE

09:36:19

1599532

98

45.15

ISE

09:36:19

1599534

468

45.14

ISE

09:36:20

1599543

419

45.12

ISE

09:37:10

1600946

57

45.10

ISE

09:37:56

1602015

216

45.10

ISE

09:37:56

1602013

129

45.10

ISE

09:38:09

1602339

150

45.09

ISE

09:38:49

1603554

150

45.08

ISE

09:39:10

1604039

150

45.08

ISE

09:39:11

1604076

417

45.07

ISE

09:40:07

1605576

94

45.10

ISE

09:40:49

1606727

418

45.10

ISE

09:40:54

1606836

32

45.10

ISE

09:40:54

1606834

227

45.10

ISE

09:42:13

1608913

230

45.10

ISE

09:42:13

1608911

234

45.09

ISE

09:44:29

1612730

312

45.09

ISE

09:44:29

1612727

447

45.09

ISE

09:44:29

1612716

423

45.01

ISE

09:45:51

1615291

27

45.03

ISE

09:46:44

1616847

117

45.03

ISE

09:46:44

1616849

409

45.04

ISE

09:47:18

1617834

42

45.07

ISE

09:48:22

1619596

117

45.07

ISE

09:48:22

1619594

150

45.07

ISE

09:48:22

1619592

122

45.07

ISE

09:48:22

1619590

128

45.06

ISE

09:48:22

1619588

449

45.06

ISE

09:48:22

1619584

319

45.11

ISE

09:50:59

1625447

304

45.11

ISE

09:50:59

1625445

51

45.07

ISE

09:52:04

1626623

236

45.07

ISE

09:52:45

1627300

141

45.07

ISE

09:52:45

1627298

457

45.06

ISE

09:52:49

1627465

87

45.09

ISE

09:55:28

1630274

222

45.09

ISE

09:55:28

1630272

150

45.09

ISE

09:55:28

1630270

493

45.09

ISE

09:55:28

1630268

476

45.10

ISE

09:56:56

1631988

150

45.12

ISE

09:59:42

1634915

150

45.12

ISE

09:59:42

1634910

203

45.12

ISE

09:59:42

1634908

60

45.12

ISE

09:59:42

1634912

46

45.12

ISE

09:59:42

1634906

69

45.12

ISE

09:59:50

1635065

9

45.12

ISE

09:59:50

1635063

90

45.12

ISE

09:59:50

1635061

155

45.12

ISE

09:59:50

1635059

150

45.12

ISE

09:59:50

1635057

135

45.12

ISE

09:59:50

1635055

39

45.12

ISE

09:59:50

1635067

416

45.11

ISE

10:01:11

1637556

134

45.12

ISE

10:01:56

1638173

83

45.12

ISE

10:01:56

1638171

509

45.17

ISE

10:03:46

1640107

474

45.16

ISE

10:04:57

1642031

477

45.16

ISE

10:05:46

1642848

449

45.15

ISE

10:05:48

1642886

410

45.15

ISE

10:06:48

1643657

150

45.16

ISE

10:07:10

1644133

257

45.16

ISE

10:07:10

1644135

95

45.16

ISE

10:07:10

1644137

469

45.15

ISE

10:08:33

1645396

139

45.15

ISE

10:09:23

1646277

261

45.14

ISE

10:10:05

1647098

149

45.14

ISE

10:10:05

1647096

504

45.15

ISE

10:11:27

1648475

417

45.15

ISE

10:13:01

1649872

455

45.15

ISE

10:13:16

1650100

59

45.14

ISE

10:14:17

1650972

75

45.14

ISE

10:14:17

1650974

150

45.14

ISE

10:15:37

1652346

164

45.14

ISE

10:15:37

1652343

122

45.14

ISE

10:15:37

1652341

416

45.14

ISE

10:15:37

1652331

66

45.14

ISE

10:15:37

1652329

75

45.10

ISE

10:16:44

1653665

10

45.10

ISE

10:17:47

1654550

58

45.12

ISE

10:19:30

1656360

27

45.12

ISE

10:19:30

1656358

235

45.12

ISE

10:19:30

1656356

150

45.12

ISE

10:19:30

1656354

122

45.12

ISE

10:19:30

1656352

164

45.12

ISE

10:19:30

1656350

119

45.12

ISE

10:19:30

1656348

1

45.11

ISE

10:19:30

1656346

490

45.11

ISE

10:19:30

1656344

576

45.12

ISE

10:19:30

1656340

530

45.15

ISE

10:23:51

1660800

387

45.14

ISE

10:23:53

1660829

74

45.14

ISE

10:23:53

1660827

490

45.14

ISE

10:24:12

1661178

442

45.15

ISE

10:26:22

1663554

443

45.15

ISE

10:26:55

1664092

483

45.14

ISE

10:28:22

1665610

60

45.12

ISE

10:28:57

1666192

263

45.12

ISE

10:28:57

1666190

150

45.13

ISE

10:29:51

1667433

150

45.13

ISE

10:30:10

1667799

60

45.15

ISE

10:30:40

1668403

85

45.15

ISE

10:30:40

1668401

4

45.15

ISE

10:30:40

1668397

117

45.15

ISE

10:30:40

1668399

498

45.15

ISE

10:32:39

1669981

228

45.16

ISE

10:33:38

1671000

209

45.16

ISE

10:33:56

1671328

648

45.16

ISE

10:36:07

1674102

316

45.15

ISE

10:36:12

1674419

166

45.15

ISE

10:36:12

1674421

137

45.15

ISE

10:36:12

1674409

373

45.15

ISE

10:36:12

1674407

245

45.14

ISE

10:37:40

1675808

369

45.15

ISE

10:37:44

1675871

6

45.15

ISE

10:37:44

1675869

977

45.17

ISE

10:39:51

1677753

500

45.19

ISE

10:43:09

1680758

806

45.18

ISE

10:43:15

1680935

61

45.16

ISE

10:45:51

1683459

428

45.15

ISE

10:45:51

1683456

440

45.16

ISE

10:46:42

1684453

59

45.16

ISE

10:46:42

1684438

329

45.16

ISE

10:46:42

1684440

48

45.16

ISE

10:46:42

1684436

537

45.15

ISE

10:48:45

1686515

117

45.15

ISE

10:48:45

1686511

136

45.15

ISE

10:48:45

1686509

150

45.15

ISE

10:48:45

1686507

150

45.15

ISE

10:50:19

1688156

450

45.15

ISE

10:50:19

1688151

60

45.15

ISE

10:50:44

1688623

150

45.15

ISE

10:50:44

1688621

440

45.16

ISE

10:51:41

1689709

411

45.16

ISE

10:51:41

1689707

13

45.17

ISE

10:53:29

1691694

482

45.17

ISE

10:53:29

1691689

36

45.17

ISE

10:53:29

1691685

518

45.17

ISE

10:53:29

1691683

486

45.17

ISE

10:53:29

1691681

689

45.17

ISE

10:54:46

1693002

54

45.17

ISE

10:54:48

1693088

150

45.22

ISE

10:55:25

1693798

353

45.22

ISE

10:55:25

1693800

473

45.22

ISE

10:55:25

1693796

96

45.24

ISE

10:56:39

1694940

47

45.25

ISE

10:56:39

1694938

379

45.25

ISE

10:56:39

1694936

54

45.25

ISE

10:56:39

1694934

239

45.25

ISE

10:56:39

1694932

6

45.24

ISE

10:56:40

1694943

205

45.25

ISE

10:57:10

1695452

66

45.25

ISE

10:57:10

1695450

205

45.24

ISE

10:57:10

1695448

12

45.25

ISE

10:57:10

1695454

205

45.24

ISE

10:57:10

1695436

130

45.24

ISE

10:57:10

1695434

150

45.24

ISE

10:57:10

1695438

64

45.25

ISE

10:57:10

1695440

606

45.25

ISE

10:57:10

1695422

129

45.24

ISE

10:59:31

1697752

150

45.24

ISE

10:59:31

1697750

117

45.24

ISE

10:59:31

1697748

271

45.24

ISE

10:59:31

1697746

125

45.24

ISE

10:59:31

1697744

150

45.24

ISE

10:59:31

1697737

14

45.24

ISE

10:59:31

1697735

326

45.24

ISE

10:59:31

1697741

495

45.24

ISE

10:59:31

1697739

396

45.21

ISE

11:00:00

1698301

150

45.23

ISE

11:01:24

1699357

334

45.23

ISE

11:01:24

1699334

90

45.23

ISE

11:01:24

1699332

121

45.22

ISE

11:02:48

1700526

130

45.22

ISE

11:02:48

1700524

117

45.22

ISE

11:02:48

1700522

117

45.22

ISE

11:02:48

1700520

150

45.22

ISE

11:02:48

1700518

426

45.21

ISE

11:02:48

1700516

61

45.23

ISE

11:04:30

1701796

117

45.23

ISE

11:04:30

1701793

43

45.23

ISE

11:04:30

1701791

47

45.23

ISE

11:04:30

1701789

117

45.28

ISE

11:06:57

1703730

519

45.28

ISE

11:06:57

1703728

263

45.28

ISE

11:07:07

1703885

150

45.28

ISE

11:07:07

1703883

150

45.29

ISE

11:07:07

1703881

205

45.26

ISE

11:09:02

1705150

13

45.26

ISE

11:09:02

1705122

264

45.26

ISE

11:09:02

1705118

349

45.26

ISE

11:09:39

1705677

146

45.26

ISE

11:09:39

1705675

150

45.26

ISE

11:10:27

1706400

242

45.26

ISE

11:10:27

1706402

89

45.26

ISE

11:11:53

1707320

411

45.26

ISE

11:12:14

1707530

150

45.26

ISE

11:12:29

1707802

150

45.26

ISE

11:12:29

1707798

455

45.25

ISE

11:14:52

1709032

150

45.26

ISE

11:16:09

1710180

4

45.26

ISE

11:16:09

1710169

150

45.26

ISE

11:16:37

1710502

150

45.26

ISE

11:16:37

1710500

150

45.26

ISE

11:18:04

1711468

325

45.26

ISE

11:18:04

1711458

150

45.26

ISE

11:18:04

1711456

437

45.26

ISE

11:18:04

1711450

150

45.25

ISE

11:18:21

1711704

26

45.27

ISE

11:22:20

1714518

610

45.27

ISE

11:22:20

1714516

428

45.27

ISE

11:22:20

1714514

150

45.27

ISE

11:22:30

1714604

213

45.27

ISE

11:22:30

1714606

103

45.27

ISE

11:22:30

1714608

209

45.26

ISE

11:23:08

1714973

275

45.26

ISE

11:23:35

1715209

150

45.29

ISE

11:24:51

1716005

253

45.29

ISE

11:24:51

1716003

64

45.30

ISE

11:25:48

1716545

150

45.30

ISE

11:25:48

1716543

203

45.30

ISE

11:25:48

1716541

491

45.30

ISE

11:25:48

1716529

194

45.30

ISE

11:27:35

1717741

117

45.30

ISE

11:27:35

1717737

64

45.30

ISE

11:27:35

1717739

79

45.30

ISE

11:28:02

1717993

424

45.31

ISE

11:28:42

1718384

136

45.31

ISE

11:30:01

1719380

122

45.31

ISE

11:30:01

1719378

226

45.31

ISE

11:30:01

1719376

111

45.30

ISE

11:30:37

1719955

150

45.30

ISE

11:30:37

1719953

99

45.30

ISE

11:30:37

1719951

106

45.30

ISE

11:30:37

1719949

135

45.30

ISE

11:31:50

1720654

42

45.30

ISE

11:31:50

1720656

42

45.29

ISE

11:32:58

1721375

117

45.29

ISE

11:32:58

1721373

527

45.32

ISE

11:34:48

1722431

150

45.33

ISE

11:35:58

1723139

109

45.33

ISE

11:36:00

1723160

150

45.33

ISE

11:36:00

1723158

139

45.32

ISE

11:36:34

1723616

150

45.32

ISE

11:36:35

1723627

150

45.32

ISE

11:36:35

1723624

294

45.32

ISE

11:36:35

1723619

473

45.32

ISE

11:37:41

1724181

76

45.31

ISE

11:38:53

1725064

187

45.31

ISE

11:38:53

1725062

265

45.33

ISE

11:41:18

1727012

266

45.33

ISE

11:41:18

1727010

467

45.32

ISE

11:41:21

1727033

117

45.31

ISE

11:42:21

1727591

91

45.31

ISE

11:42:51

1727805

470

45.31

ISE

11:43:25

1728271

320

45.31

ISE

11:44:37

1728876

110

45.31

ISE

11:44:37

1728872

150

45.30

ISE

11:47:48

1731099

122

45.30

ISE

11:47:48

1731097

121

45.30

ISE

11:47:48

1731095

420

45.30

ISE

11:47:48

1731093

83

45.30

ISE

11:47:48

1731091

150

45.30

ISE

11:47:52

1731125

345

45.29

ISE

11:48:13

1731386

160

45.29

ISE

11:48:13

1731384

98

45.27

ISE

11:49:31

1732428

318

45.28

ISE

11:49:50

1732598

110

45.28

ISE

11:49:50

1732596

117

45.29

ISE

11:51:01

1733299

150

45.29

ISE

11:51:01

1733297

207

45.29

ISE

11:51:08

1733396

150

45.29

ISE

11:51:08

1733394

117

45.29

ISE

11:51:08

1733392

61

45.30

ISE

11:53:04

1734464

150

45.30

ISE

11:53:14

1734559

121

45.30

ISE

11:53:14

1734561

122

45.30

ISE

11:53:14

1734563

36

45.30

ISE

11:53:14

1734565

35

45.30

ISE

11:54:14

1735186

208

45.30

ISE

11:54:14

1735184

173

45.30

ISE

11:54:14

1735182

86

45.30

ISE

11:54:14

1735180

60

45.30

ISE

11:54:14

1735178

490

45.31

ISE

11:55:51

1735909

150

45.30

ISE

11:56:17

1736289

150

45.30

ISE

11:58:21

1737620

24

45.30

ISE

11:58:21

1737606

476

45.30

ISE

11:58:21

1737608

150

45.29

ISE

11:58:23

1737691

150

45.28

ISE

11:59:30

1738531

150

45.28

ISE

11:59:36

1738588

76

45.28

ISE

11:59:36

1738586

150

45.28

ISE

11:59:36

1738584

42

45.27

ISE

12:00:21

1739353

94

45.28

ISE

12:00:37

1739505

150

45.28

ISE

12:00:49

1739581

117

45.28

ISE

12:00:49

1739583

225

45.28

ISE

12:01:28

1739887

16

45.33

ISE

12:05:01

1742758

150

45.33

ISE

12:05:01

1742742

121

45.33

ISE

12:05:01

1742740

113

45.33

ISE

12:05:01

1742738

144

45.33

ISE

12:05:01

1742736

11

45.33

ISE

12:05:01

1742744

478

45.33

ISE

12:05:01

1742715

449

45.33

ISE

12:05:01

1742713

2

45.32

ISE

12:05:11

1742984

150

45.32

ISE

12:05:12

1743010

60

45.32

ISE

12:05:13

1743174

150

45.32

ISE

12:05:13

1743172

222

45.32

ISE

12:05:22

1743321

60

45.32

ISE

12:05:22

1743319

150

45.32

ISE

12:05:22

1743317

464

45.28

ISE

12:07:12

1744702

263

45.28

ISE

12:08:36

1745542

173

45.28

ISE

12:08:36

1745544

25

45.28

ISE

12:08:36

1745540

1

45.28

ISE

12:09:36

1746413

150

45.27

ISE

12:10:03

1746737

445

45.27

ISE

12:10:03

1746720

150

45.28

ISE

12:10:40

1747284

150

45.29

ISE

12:11:07

1747649

454

45.28

ISE

12:12:19

1748370

150

45.26

ISE

12:13:00

1748878

494

45.25

ISE

12:14:36

1750028

150

45.26

ISE

12:16:20

1751354

49

45.26

ISE

12:16:34

1751489

83

45.26

ISE

12:17:05

1751811

144

45.26

ISE

12:17:05

1751809

229

45.26

ISE

12:17:05

1751807

150

45.26

ISE

12:17:05

1751805

457

45.25

ISE

12:17:05

1751803

22

45.25

ISE

12:17:05

1751801

442

45.27

ISE

12:20:07

1754121

415

45.28

ISE

12:20:58

1754604

210

45.32

ISE

12:23:24

1756204

150

45.32

ISE

12:23:35

1756282

238

45.32

ISE

12:24:51

1757139

97

45.32

ISE

12:24:51

1757137

150

45.32

ISE

12:24:51

1757135

117

45.32

ISE

12:24:51

1757133

313

45.32

ISE

12:24:51

1757131

169

45.32

ISE

12:24:51

1757129

80

45.32

ISE

12:24:51

1757127

150

45.34

ISE

12:27:00

1758499

119

45.34

ISE

12:27:00

1758497

440

45.34

ISE

12:27:00

1758495

60

45.38

ISE

12:27:39

1758885

150

45.38

ISE

12:27:39

1758883

150

45.38

ISE

12:27:49

1758967

60

45.38

ISE

12:27:50

1758978

150

45.38

ISE

12:27:50

1758976

143

45.38

ISE

12:28:50

1759600

60

45.38

ISE

12:28:50

1759598

150

45.38

ISE

12:28:50

1759596

508

45.39

ISE

12:30:12

1760897

488

45.40

ISE

12:31:30

1762013

475

45.39

ISE

12:35:51

1765113

468

45.41

ISE

12:37:32

1766454

129

45.41

ISE

12:38:46

1767302

150

45.41

ISE

12:38:46

1767300

180

45.41

ISE

12:38:46

1767298

303

45.41

ISE

12:38:46

1767296

266

45.41

ISE

12:38:46

1767294

418

45.41

ISE

12:39:41

1768074

464

45.40

ISE

12:40:00

1768306

150

45.44

ISE

12:41:57

1769750

150

45.44

ISE

12:41:57

1769748

150

45.44

ISE

12:41:57

1769746

141

45.44

ISE

12:41:58

1769759

60

45.44

ISE

12:41:58

1769757

117

45.44

ISE

12:41:58

1769755

150

45.44

ISE

12:41:58

1769753

45

45.40

ISE

12:42:35

1770120

114

45.39

ISE

12:44:25

1771274

86

45.39

ISE

12:44:25

1771272

143

45.39

ISE

12:44:25

1771270

106

45.39

ISE

12:44:25

1771268

117

45.40

ISE

12:47:54

1773795

150

45.40

ISE

12:47:54

1773793

180

45.40

ISE

12:47:54

1773791

10

45.40

ISE

12:47:54

1773783

150

45.40

ISE

12:47:54

1773781

323

45.40

ISE

12:47:54

1773779

248

45.41

ISE

12:49:07

1774732

117

45.41

ISE

12:49:07

1774730

248

45.41

ISE

12:49:35

1775202

155

45.41

ISE

12:49:35

1775200

167

45.40

ISE

12:50:22

1775938

180

45.40

ISE

12:50:22

1775940

150

45.42

ISE

12:51:30

1776765

84

45.42

ISE

12:51:30

1776763

251

45.41

ISE

12:51:48

1776970

113

45.42

ISE

12:52:33

1777520

63

45.41

ISE

12:53:36

1778275

360

45.41

ISE

12:53:36

1778273

76

45.40

ISE

12:54:20

1778783

19

45.40

ISE

12:54:20

1778779

117

45.40

ISE

12:56:07

1780098

225

45.40

ISE

12:56:50

1780549

329

45.40

ISE

12:57:02

1780686

81

45.40

ISE

12:57:33

1781046

150

45.39

ISE

12:57:33

1781044

210

45.39

ISE

12:57:33

1781042

1

45.39

ISE

12:57:33

1781039

494

45.39

ISE

12:57:33

1781037

60

45.36

ISE

13:00:36

1783631

390

45.36

ISE

13:00:36

1783629

150

45.37

ISE

13:02:30

1785035

48

45.37

ISE

13:02:30

1785026

430

45.37

ISE

13:02:30

1785024

53

45.37

ISE

13:02:31

1785072

108

45.37

ISE

13:02:31

1785070

150

45.37

ISE

13:03:05

1785413

143

45.37

ISE

13:03:30

1785616

122

45.37

ISE

13:03:30

1785614

7

45.41

ISE

13:05:17

1786866

150

45.42

ISE

13:06:17

1787439

150

45.42

ISE

13:06:18

1787445

508

45.42

ISE

13:07:11

1788073

15

45.42

ISE

13:07:11

1788071

150

45.42

ISE

13:07:38

1788435

120

45.42

ISE

13:07:50

1788562

117

45.42

ISE

13:07:50

1788560

31

45.42

ISE

13:07:50

1788558

143

45.42

ISE

13:07:50

1788556

75

45.42

ISE

13:07:50

1788554

146

45.44

ISE

13:09:51

1789875

380

45.44

ISE

13:09:51

1789873

103

45.44

ISE

13:10:00

1790015

60

45.44

ISE

13:10:00

1790013

143

45.44

ISE

13:10:00

1790011

104

45.44

ISE

13:10:00

1790007

25

45.44

ISE

13:10:00

1790009

143

45.45

ISE

13:11:06

1790760

60

45.45

ISE

13:11:06

1790758

143

45.47

ISE

13:11:30

1791035

71

45.47

ISE

13:11:30

1791033

60

45.47

ISE

13:11:30

1791037

149

45.47

ISE

13:11:30

1791039

446

45.47

ISE

13:12:30

1791690

150

45.44

ISE

13:14:10

1792695

143

45.44

ISE

13:14:10

1792693

72

45.44

ISE

13:14:10

1792691

1

45.44

ISE

13:14:10

1792689

1

45.44

ISE

13:14:14

1792748

464

45.44

ISE

13:15:45

1793892

150

45.45

ISE

13:17:15

1795193

267

45.45

ISE

13:17:15

1795185

234

45.45

ISE

13:17:15

1795187

97

45.45

ISE

13:17:51

1795798

60

45.45

ISE

13:17:51

1795796

169

45.45

ISE

13:17:51

1795794

150

45.45

ISE

13:17:51

1795792

169

45.43

ISE

13:18:27

1796481

117

45.43

ISE

13:18:27

1796479

39

45.43

ISE

13:18:27

1796485

150

45.43

ISE

13:18:27

1796483

143

45.42

ISE

13:19:27

1797271

12

45.42

ISE

13:19:27

1797269

2

45.42

ISE

13:19:27

1797267

150

45.42

ISE

13:19:50

1797589

143

45.42

ISE

13:19:50

1797587

77

45.42

ISE

13:19:50

1797585

43

45.42

ISE

13:19:50

1797591

294

45.41

ISE

13:21:25

1799091

133

45.41

ISE

13:22:16

1799727

453

45.41

ISE

13:22:16

1799729

10

45.41

ISE

13:22:16

1799698

10

45.41

ISE

13:22:16

1799696

121

45.41

ISE

13:22:44

1800068

150

45.41

ISE

13:22:44

1800066

127

45.41

ISE

13:22:44

1800070

97

45.41

ISE

13:22:44

1800072

353

45.42

ISE

13:26:48

1802900

150

45.42

ISE

13:26:48

1802898

150

45.42

ISE

13:26:49

1802902

211

45.42

ISE

13:27:00

1803027

143

45.42

ISE

13:27:00

1803025

5

45.42

ISE

13:27:00

1803023

1

45.42

ISE

13:27:00

1803021

150

45.42

ISE

13:27:06

1803131

60

45.42

ISE

13:27:06

1803133

202

45.42

ISE

13:27:06

1803135

412

45.41

ISE

13:28:07

1803846

201

45.42

ISE

13:28:50

1804433

57

45.42

ISE

13:28:50

1804431

60

45.42

ISE

13:28:50

1804429

70

45.42

ISE

13:28:50

1804427

427

45.41

ISE

13:30:07

1805726

150

45.41

ISE

13:30:16

1805895

461

45.40

ISE

13:30:18

1805903

980

45.40

ISE

13:31:13

1806816

1,086

45.38

ISE

13:33:05

1808520

11

45.37

ISE

13:33:05

1808518

489

45.40

ISE

13:33:05

1808515

430

45.36

ISE

13:33:32

1808998

215

45.36

ISE

13:34:32

1809748

1

45.36

ISE

13:34:32

1809744

1

45.36

ISE

13:34:32

1809746

60

45.36

ISE

13:34:32

1809754

70

45.36

ISE

13:34:32

1809750

134

45.36

ISE

13:34:32

1809752

75

45.36

ISE

13:34:32

1809756

118

45.36

ISE

13:36:07

1811200

200

45.36

ISE

13:36:07

1811198

19

45.38

ISE

13:37:51

1812558

25

45.38

ISE

13:37:52

1812560

493

45.38

ISE

13:38:35

1813095

1,005

45.39

ISE

13:38:35

1813093

499

45.39

ISE

13:39:34

1814063

2

45.37

ISE

13:40:00

1814380

70

45.37

ISE

13:40:00

1814378

103

45.37

ISE

13:40:00

1814371

1

45.37

ISE

13:40:00

1814369

92

45.37

ISE

13:40:00

1814373

105

45.38

ISE

13:40:51

1814983

48

45.39

ISE

13:42:19

1816390

150

45.39

ISE

13:42:35

1816577

467

45.39

ISE

13:42:35

1816575

609

45.39

ISE

13:42:35

1816573

94

45.39

ISE

13:43:10

1817021

34

45.39

ISE

13:43:10

1817019

75

45.38

ISE

13:44:02

1817698

434

45.38

ISE

13:44:02

1817696

504

45.39

ISE

13:44:02

1817694

81

45.38

ISE

13:45:10

1818873

85

45.38

ISE

13:45:10

1818875

60

45.38

ISE

13:45:10

1818877

77

45.38

ISE

13:45:10

1818871

1

45.38

ISE

13:45:10

1818869

274

45.37

ISE

13:45:42

1819546

201

45.37

ISE

13:45:42

1819544

478

45.34

ISE

13:45:55

1819826

416

45.32

ISE

13:47:17

1821388

453

45.34

ISE

13:48:51

1822850

471

45.34

ISE

13:49:47

1823991

169

45.33

ISE

13:50:06

1824413

22

45.34

ISE

13:50:36

1824920

69

45.34

ISE

13:51:06

1825367

484

45.34

ISE

13:51:44

1826037

244

45.34

ISE

13:51:44

1826022

150

45.34

ISE

13:51:44

1826020

10

45.34

ISE

13:51:44

1826018

446

45.34

ISE

13:51:50

1826154

509

45.34

ISE

13:54:00

1828127

166

45.34

ISE

13:55:00

1829055

117

45.34

ISE

13:55:00

1829053

99

45.34

ISE

13:55:00

1829051

48

45.34

ISE

13:55:00

1829047

19

45.34

ISE

13:55:00

1829049

432

45.34

ISE

13:55:32

1829545

63

45.34

ISE

13:56:38

1830449

399

45.34

ISE

13:56:38

1830451

476

45.33

ISE

13:58:29

1832180

371

45.32

ISE

13:58:32

1832233

449

45.32

ISE

13:58:37

1832333

28

45.32

ISE

13:58:37

1832330

94

45.32

ISE

13:58:37

1832328

38

45.30

ISE

14:00:32

1834628

117

45.30

ISE

14:00:32

1834626

150

45.30

ISE

14:00:32

1834624

57

45.30

ISE

14:01:00

1834938

48

45.31

ISE

14:01:10

1835091

57

45.30

ISE

14:01:18

1835372

150

45.30

ISE

14:01:18

1835370

33

45.30

ISE

14:01:18

1835368

453

45.30

ISE

14:01:18

1835366

32

45.30

ISE

14:02:50

1836926

91

45.30

ISE

14:02:50

1836924

211

45.30

ISE

14:02:50

1836922

150

45.31

ISE

14:03:08

1837148

150

45.31

ISE

14:03:08

1837146

80

45.32

ISE

14:04:27

1838233

417

45.32

ISE

14:04:27

1838235

488

45.32

ISE

14:04:53

1838725

470

45.31

ISE

14:04:54

1838835

410

45.30

ISE

14:07:53

1841620

121

45.30

ISE

14:07:53

1841618

416

45.30

ISE

14:07:53

1841594

65

45.30

ISE

14:07:53

1841592

428

45.29

ISE

14:08:15

1841999

121

45.25

ISE

14:09:37

1843572

400

45.25

ISE

14:09:53

1843826

104

45.25

ISE

14:09:53

1843824

352

45.25

ISE

14:09:53

1843822

449

45.26

ISE

14:11:25

1845341

49

45.24

ISE

14:11:35

1845520

396

45.24

ISE

14:11:38

1845546

150

45.24

ISE

14:14:03

1847585

150

45.24

ISE

14:14:03

1847576

150

45.24

ISE

14:14:03

1847572

52

45.24

ISE

14:14:03

1847570

567

45.25

ISE

14:15:42

1849369

84

45.26

ISE

14:17:11

1850938

497

45.26

ISE

14:17:15

1851004

43

45.26

ISE

14:18:15

1852052

60

45.26

ISE

14:18:15

1852050

150

45.26

ISE

14:18:15

1852048

1,337

45.26

ISE

14:18:15

1852046

441

45.24

ISE

14:20:18

1854506

489

45.25

ISE

14:20:18

1854463

150

45.23

ISE

14:21:11

1855508

436

45.26

ISE

14:22:36

1856817

68

45.25

ISE

14:23:17

1857387

150

45.25

ISE

14:23:17

1857385

243

45.25

ISE

14:23:17

1857383

238

45.25

ISE

14:23:17

1857381

228

45.25

ISE

14:23:17

1857379

62

45.25

ISE

14:23:17

1857377

446

45.26

ISE

14:23:41

1857738

275

45.25

ISE

14:24:52

1858843

182

45.25

ISE

14:24:52

1858840

12

45.29

ISE

14:26:23

1860636

208

45.29

ISE

14:26:30

1860741

60

45.29

ISE

14:26:30

1860739

147

45.29

ISE

14:26:30

1860737

209

45.29

ISE

14:26:40

1860942

145

45.29

ISE

14:26:40

1860940

60

45.29

ISE

14:26:40

1860938

60

45.29

ISE

14:26:43

1861010

210

45.29

ISE

14:26:43

1861008

147

45.29

ISE

14:26:43

1861006

480

45.27

ISE

14:27:38

1861937

12

45.26

ISE

14:28:50

1863350

64

45.26

ISE

14:28:50

1863347

270

45.26

ISE

14:28:50

1863345

49

45.26

ISE

14:28:50

1863343

213

45.26

ISE

14:29:22

1864139

112

45.26

ISE

14:29:22

1864137

150

45.26

ISE

14:29:22

1864135

474

45.26

ISE

14:29:22

1864124

150

45.26

ISE

14:30:04

1868881

150

45.26

ISE

14:30:04

1868866

563

45.28

ISE

14:30:37

1871003

130

45.31

ISE

14:31:12

1872447

386

45.31

ISE

14:31:12

1872445

317

45.31

ISE

14:31:12

1872435

150

45.31

ISE

14:31:12

1872433

127

45.31

ISE

14:31:12

1872431

500

45.31

ISE

14:31:12

1872428

150

45.35

ISE

14:31:49

1873819

117

45.35

ISE

14:31:49

1873823

60

45.35

ISE

14:31:49

1873821

130

45.35

ISE

14:31:49

1873801

150

45.35

ISE

14:31:57

1874094

69

45.35

ISE

14:31:57

1874092

150

45.35

ISE

14:31:57

1874088

60

45.35

ISE

14:31:57

1874086

60

45.35

ISE

14:31:57

1874076

150

45.35

ISE

14:31:57

1874074

431

45.34

ISE

14:32:00

1874220

117

45.35

ISE

14:32:26

1875199

59

45.35

ISE

14:32:26

1875197

442

45.38

ISE

14:33:00

1876376

351

45.37

ISE

14:33:01

1876415

496

45.37

ISE

14:33:05

1876586

162

45.38

ISE

14:33:44

1878144

150

45.38

ISE

14:33:44

1878142

127

45.38

ISE

14:33:44

1878140

127

45.38

ISE

14:33:44

1878138

515

45.38

ISE

14:33:44

1878134

21

45.38

ISE

14:33:44

1878132

35

45.39

ISE

14:33:55

1878400

125

45.38

ISE

14:34:05

1878881

484

45.38

ISE

14:34:05

1878872

14

45.38

ISE

14:34:05

1878866

23

45.37

ISE

14:34:33

1879757

150

45.37

ISE

14:34:33

1879755

206

45.37

ISE

14:34:33

1879753

127

45.37

ISE

14:34:33

1879751

64

45.37

ISE

14:34:33

1879749

244

45.37

ISE

14:34:33

1879747

150

45.37

ISE

14:34:33

1879745

179

45.38

ISE

14:35:06

1880779

442

45.39

ISE

14:35:18

1881257

508

45.39

ISE

14:35:27

1881619

138

45.38

ISE

14:35:29

1881690

150

45.38

ISE

14:35:29

1881688

139

45.38

ISE

14:35:29

1881680

60

45.37

ISE

14:36:00

1882652

51

45.37

ISE

14:36:00

1882650

120

45.37

ISE

14:36:00

1882648

133

45.37

ISE

14:36:00

1882646

473

45.37

ISE

14:36:22

1883560

913

45.37

ISE

14:37:38

1886124

143

45.37

ISE

14:37:38

1886118

28

45.37

ISE

14:37:38

1886116

307

45.37

ISE

14:37:38

1886114

293

45.37

ISE

14:37:38

1886112

188

45.37

ISE

14:37:38

1886110

231

45.34

ISE

14:38:05

1887193

266

45.34

ISE

14:38:06

1887261

150

45.33

ISE

14:38:33

1888185

139

45.38

ISE

14:39:19

1889686

387

45.38

ISE

14:39:19

1889688

90

45.38

ISE

14:39:25

1890083

193

45.38

ISE

14:39:25

1890081

150

45.38

ISE

14:39:25

1890079

247

45.37

ISE

14:40:00

1891226

325

45.37

ISE

14:40:00

1891215

150

45.37

ISE

14:40:00

1891213

452

45.38

ISE

14:40:00

1891210

16

45.38

ISE

14:40:00

1891206

118

45.34

ISE

14:40:33

1892500

150

45.34

ISE

14:40:47

1892885

413

45.33

ISE

14:40:53

1893108

72

45.33

ISE

14:40:53

1893106

46

45.31

ISE

14:41:35

1894196

93

45.31

ISE

14:41:35

1894194

150

45.32

ISE

14:41:45

1894506

250

45.32

ISE

14:41:45

1894504

150

45.32

ISE

14:41:45

1894502

150

45.32

ISE

14:41:45

1894500

57

45.32

ISE

14:41:45

1894498

453

45.31

ISE

14:42:28

1895804

461

45.30

ISE

14:42:32

1895987

117

45.27

ISE

14:42:46

1896353

201

45.27

ISE

14:42:46

1896351

127

45.28

ISE

14:43:19

1897308

484

45.27

ISE

14:43:20

1897491

91

45.27

ISE

14:44:05

1898758

53

45.27

ISE

14:44:08

1898838

150

45.27

ISE

14:44:08

1898835

32

45.27

ISE

14:44:09

1898851

154

45.27

ISE

14:44:18

1899215

92

45.27

ISE

14:44:18

1899213

60

45.27

ISE

14:44:18

1899211

127

45.27

ISE

14:44:18

1899209

121

45.27

ISE

14:44:18

1899207

150

45.27

ISE

14:44:18

1899205

495

45.26

ISE

14:44:18

1899201

32

45.27

ISE

14:44:18

1899192

150

45.27

ISE

14:44:18

1899185

5

45.23

ISE

14:45:26

1901490

150

45.23

ISE

14:45:32

1901666

84

45.23

ISE

14:45:56

1902396

119

45.23

ISE

14:45:56

1902394

150

45.22

ISE

14:45:56

1902391

127

45.22

ISE

14:45:56

1902389

50

45.22

ISE

14:45:56

1902380

438

45.22

ISE

14:45:56

1902382

329

45.21

ISE

14:46:13

1903091

141

45.21

ISE

14:46:13

1903089

198

45.26

ISE

14:47:04

1905271

72

45.27

ISE

14:47:20

1905975

60

45.27

ISE

14:47:20

1905973

150

45.27

ISE

14:47:20

1905977

20

45.27

ISE

14:47:20

1905971

88

45.27

ISE

14:47:20

1905969

150

45.27

ISE

14:47:24

1906108

150

45.27

ISE

14:47:42

1906673

36

45.27

ISE

14:47:43

1906687

69

45.27

ISE

14:47:43

1906679

60

45.27

ISE

14:48:30

1908107

93

45.27

ISE

14:48:30

1908103

222

45.27

ISE

14:48:30

1908105

60

45.27

ISE

14:48:47

1908629

199

45.27

ISE

14:48:47

1908627

150

45.27

ISE

14:48:47

1908625

127

45.27

ISE

14:49:02

1909127

150

45.27

ISE

14:49:02

1909123

60

45.27

ISE

14:49:02

1909125

180

45.27

ISE

14:49:02

1909135

121

45.27

ISE

14:49:02

1909129

143

45.27

ISE

14:49:02

1909131

200

45.27

ISE

14:49:02

1909133

146

45.26

ISE

14:49:02

1909121

140

45.27

ISE

14:49:21

1909724

353

45.27

ISE

14:49:21

1909722

60

45.24

ISE

14:50:09

1911228

150

45.24

ISE

14:50:09

1911226

150

45.24

ISE

14:50:36

1912073

42

45.24

ISE

14:50:36

1912066

150

45.26

ISE

14:50:54

1912526

121

45.26

ISE

14:50:54

1912524

60

45.26

ISE

14:50:54

1912528

10

45.25

ISE

14:50:56

1912581

416

45.26

ISE

14:50:56

1912578

494

45.26

ISE

14:51:22

1913501

428

45.25

ISE

14:51:26

1913682

47

45.24

ISE

14:52:15

1915361

61

45.24

ISE

14:52:15

1915349

61

45.24

ISE

14:52:18

1915399

47

45.24

ISE

14:52:19

1915424

47

45.24

ISE

14:52:20

1915432

47

45.24

ISE

14:52:20

1915427

67

45.24

ISE

14:52:30

1915849

150

45.24

ISE

14:52:30

1915845

207

45.24

ISE

14:52:30

1915847

60

45.25

ISE

14:53:26

1917756

206

45.25

ISE

14:53:26

1917754

150

45.25

ISE

14:53:26

1917752

146

45.25

ISE

14:53:36

1918170

121

45.25

ISE

14:53:36

1918168

10

45.25

ISE

14:53:36

1918166

150

45.25

ISE

14:53:36

1918164

127

45.25

ISE

14:53:36

1918172

90

45.26

ISE

14:54:03

1919202

204

45.26

ISE

14:54:03

1919204

417

45.25

ISE

14:54:07

1919296

12

45.25

ISE

14:54:39

1920236

144

45.25

ISE

14:54:48

1920530

127

45.25

ISE

14:54:48

1920528

121

45.25

ISE

14:54:48

1920526

150

45.25

ISE

14:54:48

1920524

109

45.24

ISE

14:54:48

1920521

370

45.24

ISE

14:54:48

1920519

65

45.24

ISE

14:56:00

1922860

360

45.24

ISE

14:56:00

1922862

437

45.22

ISE

14:56:21

1923546

150

45.14

ISE

14:56:49

1927406

62

45.14

ISE

14:56:51

1927485

29

45.14

ISE

14:57:32

1928966

200

45.14

ISE

14:57:32

1928964

145

45.14

ISE

14:57:32

1928962

121

45.14

ISE

14:57:32

1928960

396

45.14

ISE

14:57:32

1928941

71

45.14

ISE

14:57:32

1928939

15

45.15

ISE

14:58:47

1931307

484

45.19

ISE

14:58:59

1931694

533

45.21

ISE

14:59:36

1932855

29

45.22

ISE

15:00:19

1936460

413

45.22

ISE

15:00:40

1937618

81

45.22

ISE

15:00:40

1937616

423

45.22

ISE

15:00:40

1937614

141

45.21

ISE

15:01:01

1938883

431

45.21

ISE

15:01:01

1938881

478

45.20

ISE

15:01:02

1939178

526

45.20

ISE

15:01:02

1939174

196

45.17

ISE

15:01:59

1941791

209

45.17

ISE

15:01:59

1941789

77

45.17

ISE

15:01:59

1941787

456

45.19

ISE

15:02:23

1942821

441

45.18

ISE

15:02:32

1943199

428

45.18

ISE

15:02:32

1943187

490

45.17

ISE

15:03:26

1944864

428

45.16

ISE

15:03:32

1944993

150

45.15

ISE

15:03:59

1945867

335

45.15

ISE

15:03:59

1945869

201

45.16

ISE

15:04:35

1947057

121

45.16

ISE

15:04:35

1947055

127

45.16

ISE

15:04:35

1947053

150

45.16

ISE

15:04:35

1947051

200

45.16

ISE

15:05:00

1947922

43

45.16

ISE

15:05:00

1947920

164

45.15

ISE

15:05:17

1948489

203

45.15

ISE

15:05:17

1948487

52

45.16

ISE

15:05:17

1948477

201

45.16

ISE

15:05:17

1948475

150

45.16

ISE

15:05:17

1948471

127

45.16

ISE

15:05:17

1948473

50

45.15

ISE

15:05:17

1948460

428

45.16

ISE

15:06:14

1950436

23

45.22

ISE

15:07:12

1952548

469

45.22

ISE

15:07:12

1952546

13

45.21

ISE

15:07:15

1952788

150

45.21

ISE

15:07:15

1952786

297

45.21

ISE

15:07:15

1952782

41

45.21

ISE

15:07:15

1952784

444

45.21

ISE

15:07:17

1952868

42

45.17

ISE

15:08:06

1954390

240

45.17

ISE

15:08:06

1954388

238

45.17

ISE

15:08:06

1954381

150

45.17

ISE

15:08:06

1954366

207

45.17

ISE

15:08:45

1955457

121

45.17

ISE

15:08:45

1955455

485

45.17

ISE

15:09:00

1955783

495

45.20

ISE

15:09:44

1957213

12

45.21

ISE

15:10:52

1959295

210

45.21

ISE

15:10:52

1959293

121

45.21

ISE

15:10:52

1959291

127

45.21

ISE

15:10:52

1959289

224

45.21

ISE

15:10:52

1959280

204

45.21

ISE

15:10:52

1959278

396

45.21

ISE

15:10:52

1959276

61

45.21

ISE

15:10:52

1959274

456

45.18

ISE

15:11:00

1959692

273

45.18

ISE

15:11:50

1961153

142

45.18

ISE

15:11:50

1961151

419

45.16

ISE

15:11:53

1961209

147

45.13

ISE

15:12:36

1962778

66

45.13

ISE

15:12:36

1962776

200

45.13

ISE

15:12:36

1962774

425

45.18

ISE

15:13:58

1965553

161

45.18

ISE

15:13:58

1965549

450

45.18

ISE

15:13:58

1965547

236

45.18

ISE

15:13:58

1965538

261

45.18

ISE

15:13:58

1965536

50

45.18

ISE

15:13:58

1965534

474

45.14

ISE

15:14:31

1966575

168

45.12

ISE

15:14:56

1967192

150

45.14

ISE

15:15:18

1967911

417

45.14

ISE

15:15:42

1968668

55

45.15

ISE

15:16:10

1969655

150

45.15

ISE

15:16:10

1969653

127

45.15

ISE

15:16:10

1969651

121

45.15

ISE

15:16:10

1969649

53

45.13

ISE

15:16:59

1970979

106

45.13

ISE

15:16:59

1970981

233

45.13

ISE

15:16:59

1970962

217

45.13

ISE

15:16:59

1970960

129

45.15

ISE

15:17:54

1972579

86

45.16

ISE

15:18:00

1972829

276

45.16

ISE

15:18:10

1973143

121

45.16

ISE

15:18:10

1973141

150

45.16

ISE

15:18:10

1973139

461

45.16

ISE

15:18:30

1973801

55

45.17

ISE

15:19:01

1974639

459

45.18

ISE

15:19:13

1975000

450

45.18

ISE

15:19:13

1974998

220

45.18

ISE

15:19:59

1976483

121

45.18

ISE

15:19:59

1976481

101

45.18

ISE

15:19:59

1976479

127

45.19

ISE

15:19:59

1976473

121

45.19

ISE

15:19:59

1976471

150

45.19

ISE

15:19:59

1976469

92

45.19

ISE

15:19:59

1976351

55

45.19

ISE

15:19:59

1976285

413

45.16

ISE

15:20:38

1977874

156

45.16

ISE

15:20:57

1978479

80

45.16

ISE

15:20:57

1978481

410

45.16

ISE

15:21:50

1979981

247

45.16

ISE

15:21:50

1979979

200

45.16

ISE

15:21:50

1979977

435

45.14

ISE

15:22:01

1980434

87

45.10

ISE

15:22:41

1981913

205

45.10

ISE

15:22:42

1981942

100

45.07

ISE

15:23:04

1982562

189

45.07

ISE

15:23:05

1982569

150

45.07

ISE

15:23:05

1982567

150

45.01

ISE

15:23:23

1983025

312

45.01

ISE

15:23:24

1983195

150

45.02

ISE

15:23:55

1983958

277

45.01

ISE

15:23:59

1984048

169

45.01

ISE

15:23:59

1984046

91

44.99

ISE

15:24:49

1986081

233

44.99

ISE

15:24:49

1986079

150

44.99

ISE

15:24:49

1986077

129

44.99

ISE

15:24:49

1986075

150

44.98

ISE

15:24:49

1986073

70

44.95

ISE

15:25:40

1988544

150

44.95

ISE

15:25:43

1988646

150

44.95

ISE

15:25:43

1988644

150

44.95

ISE

15:25:49

1988804

243

44.95

ISE

15:26:00

1988954

150

44.95

ISE

15:26:00

1988952

292

44.95

ISE

15:26:36

1989829

150

44.95

ISE

15:26:39

1989890

127

44.94

ISE

15:27:05

1990592

188

44.94

ISE

15:27:05

1990596

129

44.94

ISE

15:27:05

1990594

58

44.95

ISE

15:27:51

1992136

264

44.97

ISE

15:27:59

1992367

266

44.97

ISE

15:27:59

1992365

97

44.97

ISE

15:27:59

1992361

436

44.97

ISE

15:28:14

1992771

236

44.96

ISE

15:28:38

1993601

150

44.96

ISE

15:28:38

1993597

117

44.96

ISE

15:28:38

1993595

502

44.98

ISE

15:29:55

1995852

16

44.97

ISE

15:30:08

1996381

60

44.98

ISE

15:30:19

1996634

222

44.98

ISE

15:30:19

1996632

150

44.98

ISE

15:30:19

1996630

127

44.99

ISE

15:30:48

1997312

129

44.99

ISE

15:30:48

1997310

57

44.99

ISE

15:30:48

1997308

471

44.98

ISE

15:31:07

1997827

426

45.00

ISE

15:31:26

1998329

131

45.00

ISE

15:31:26

1998323

335

45.00

ISE

15:31:26

1998325

787

45.00

ISE

15:32:17

1999867

139

45.00

ISE

15:32:55

2000851

150

45.00

ISE

15:32:55

2000849

142

45.00

ISE

15:32:55

2000847

45

45.00

ISE

15:32:55

2000845

13

45.00

ISE

15:32:55

2000843

441

44.98

ISE

15:33:22

2002009

150

44.99

ISE

15:33:46

2002824

190

44.99

ISE

15:34:16

2003633

150

44.99

ISE

15:34:16

2003629

158

44.99

ISE

15:34:16

2003631

62

44.99

ISE

15:35:20

2005402

77

44.99

ISE

15:35:20

2005389

46

44.99

ISE

15:35:20

2005387

391

44.99

ISE

15:35:22

2005465

476

44.99

ISE

15:35:23

2005468

58

44.99

ISE

15:36:13

2006939

127

44.99

ISE

15:36:13

2006937

129

44.99

ISE

15:36:13

2006935

150

44.99

ISE

15:36:13

2006933

10

44.99

ISE

15:36:13

2006931

218

44.98

ISE

15:36:13

2006929

129

44.98

ISE

15:36:13

2006927

188

44.98

ISE

15:36:13

2006908

254

44.98

ISE

15:36:13

2006910

15

44.98

ISE

15:36:13

2006906

38

44.98

ISE

15:36:13

2006904

150

44.95

ISE

15:37:30

2009272

14

44.95

ISE

15:37:30

2009269

60

44.97

ISE

15:37:48

2009578

122

44.97

ISE

15:37:48

2009580

220

44.97

ISE

15:37:48

2009582

439

44.96

ISE

15:37:51

2009613

268

44.98

ISE

15:38:47

2011101

150

44.98

ISE

15:38:47

2011099

127

44.98

ISE

15:39:11

2011781

150

44.98

ISE

15:39:13

2011812

72

44.98

ISE

15:39:16

2011938

78

44.99

ISE

15:39:37

2012490

474

44.99

ISE

15:39:38

2012505

497

44.98

ISE

15:39:39

2012680

466

44.96

ISE

15:40:20

2013743

150

44.96

ISE

15:41:03

2014997

127

44.96

ISE

15:41:03

2014995

129

44.96

ISE

15:41:03

2014993

469

44.95

ISE

15:41:04

2015061

150

44.93

ISE

15:42:21

2017109

150

44.93

ISE

15:42:21

2017098

150

44.93

ISE

15:42:21

2017094

188

44.92

ISE

15:42:56

2017899

129

44.92

ISE

15:42:56

2017897

150

44.92

ISE

15:42:56

2017895

25

44.92

ISE

15:42:56

2017885

150

44.92

ISE

15:42:56

2017881

326

44.92

ISE

15:42:56

2017883

460

44.91

ISE

15:43:07

2018168

496

44.88

ISE

15:43:52

2019308

65

44.87

ISE

15:44:29

2020563

37

44.87

ISE

15:44:29

2020561

336

44.87

ISE

15:44:29

2020559

265

44.91

ISE

15:46:03

2023136

150

44.91

ISE

15:46:03

2023134

1,339

44.92

ISE

15:46:07

2023248

468

44.94

ISE

15:46:51

2024489

440

44.92

ISE

15:47:46

2026431

91

44.92

ISE

15:47:56

2026609

59

44.92

ISE

15:47:56

2026607

101

44.92

ISE

15:48:03

2026793

315

44.92

ISE

15:48:03

2026791

227

44.91

ISE

15:48:38

2027817

441

44.91

ISE

15:49:00

2028326

150

44.94

ISE

15:49:29

2029420

150

44.94

ISE

15:49:31

2029496

150

44.94

ISE

15:49:31

2029484

13

44.95

ISE

15:49:59

2030403

27

44.95

ISE

15:49:59

2030401

449

44.96

ISE

15:50:16

2030740

269

44.95

ISE

15:50:18

2030760

46

44.97

ISE

15:50:50

2031464

15

44.97

ISE

15:50:50

2031454

149

44.97

ISE

15:50:50

2031456

170

44.97

ISE

15:50:50

2031458

79

44.97

ISE

15:50:50

2031460

69

44.97

ISE

15:50:50

2031462

165

44.97

ISE

15:50:52

2031526

156

44.96

ISE

15:51:18

2032189

129

44.96

ISE

15:51:18

2032187

150

44.96

ISE

15:51:18

2032185

476

44.95

ISE

15:51:18

2032183

41

44.95

ISE

15:52:15

2033389

98

44.95

ISE

15:52:15

2033393

322

44.95

ISE

15:52:15

2033391

409

44.97

ISE

15:53:18

2034739

468

44.96

ISE

15:53:22

2034904

184

44.95

ISE

15:53:54

2035494

150

44.95

ISE

15:53:54

2035492

170

44.95

ISE

15:53:54

2035488

231

44.96

ISE

15:54:36

2036677

129

44.96

ISE

15:54:36

2036675

143

44.96

ISE

15:54:36

2036679

418

44.96

ISE

15:54:36

2036672

473

44.96

ISE

15:55:16

2037718

430

44.98

ISE

15:56:14

2039066

150

44.98

ISE

15:56:28

2039316

58

44.99

ISE

15:57:05

2040249

150

44.99

ISE

15:57:05

2040247

84

44.99

ISE

15:57:05

2040245

45

44.99

ISE

15:57:05

2040243

158

44.98

ISE

15:57:05

2040241

507

44.98

ISE

15:57:05

2040223

358

44.96

ISE

15:57:28

2040954

69

44.96

ISE

15:57:28

2040952

596

44.93

ISE

15:58:27

2042448

396

44.92

ISE

15:58:52

2043482

111

44.92

ISE

15:58:52

2043480

543

44.93

ISE

15:59:45

2045334

453

44.94

ISE

15:59:56

2045918

150

44.97

ISE

16:02:56

2051790

158

44.97

ISE

16:02:56

2051787

285

44.97

ISE

16:02:56

2051770

11

44.97

ISE

16:02:56

2051768

97

44.97

ISE

16:02:56

2051772

162

44.97

ISE

16:02:56

2051766

600

44.97

ISE

16:02:56

2051764

150

44.97

ISE

16:02:56

2051762

585

44.97

ISE

16:02:56

2051760

43

44.97

ISE

16:02:56

2051758

310

44.97

ISE

16:03:02

2051939

500

44.98

ISE

16:03:16

2052356

350

44.97

ISE

16:03:22

2052510

141

44.97

ISE

16:03:22

2052506

9

44.97

ISE

16:03:22

2052508

1,025

44.98

ISE

16:03:31

2052795

9

44.97

ISE

16:03:31

2052793

45

44.96

ISE

16:04:26

2054237

227

44.96

ISE

16:04:26

2054235

129

44.96

ISE

16:04:26

2054233

158

44.96

ISE

16:04:26

2054231

349

44.96

ISE

16:04:26

2054229

35

44.96

ISE

16:04:26

2054227

28

44.96

ISE

16:04:26

2054225

129

44.96

ISE

16:04:34

2054436

158

44.96

ISE

16:04:34

2054438

165

44.96

ISE

16:04:34

2054440

462

44.95

ISE

16:04:56

2055055

55

44.95

ISE

16:04:56

2055053

326

44.96

ISE

16:05:20

2055870

109

44.96

ISE

16:05:27

2056115

440

44.96

ISE

16:05:27

2056113

11

44.96

ISE

16:05:27

2056014

35

44.97

ISE

16:05:33

2056248

42

44.97

ISE

16:05:33

2056246

216

44.97

ISE

16:05:33

2056244

491

44.98

ISE

16:05:50

2056596

225

44.97

ISE

16:06:19

2057517

225

44.97

ISE

16:06:31

2057813

225

44.97

ISE

16:06:38

2057916

226

44.98

ISE

16:06:53

2058287

226

44.97

ISE

16:06:55

2058334

426

44.97

ISE

16:06:55

2058332

154

44.97

ISE

16:07:18

2058970

250

44.97

ISE

16:07:18

2058974

100

44.97

ISE

16:07:18

2058972

196

44.98

ISE

16:07:53

2059796

243

44.98

ISE

16:07:54

2059852

338

44.98

ISE

16:07:54

2059850

221

44.98

ISE

16:07:54

2059848

499

44.97

ISE

16:07:58

2059994

311

44.94

ISE

16:08:32

2061238

427

44.93

ISE

16:08:34

2061284

150

44.94

ISE

16:08:34

2061277

150

44.94

ISE

16:09:05

2062257

37

44.94

ISE

16:09:05

2062261

229

44.94

ISE

16:09:05

2062259

208

44.95

ISE

16:09:07

2062313

14

44.95

ISE

16:09:07

2062311

111

44.95

ISE

16:09:07

2062309

19

44.95

ISE

16:09:52

2063672

651

44.95

ISE

16:09:52

2063670

551

44.95

ISE

16:09:57

2063807

418

44.94

ISE

16:10:04

2064037

394

44.94

ISE

16:10:47

2065147

65

44.94

ISE

16:10:47

2065145

111

44.94

ISE

16:10:48

2065218

31

44.94

ISE

16:10:48

2065174

309

44.94

ISE

16:10:49

2065230

150

44.94

ISE

16:11:33

2066424

97

44.95

ISE

16:11:46

2066706

158

44.96

ISE

16:11:52

2066836

170

44.96

ISE

16:11:52

2066830

136

44.95

ISE

16:11:53

2066873

316

44.95

ISE

16:11:53

2066871

60

44.96

ISE

16:11:53

2066851

232

44.96

ISE

16:11:53

2066855

158

44.96

ISE

16:11:53

2066853

158

44.93

ISE

16:12:23

2067911

94

44.93

ISE

16:12:29

2068200

42

44.93

ISE

16:12:29

2068198

231

44.93

ISE

16:12:29

2068196

132

44.93

ISE

16:12:29

2068194

410

44.92

ISE

16:12:31

2068253

445

44.92

ISE

16:13:15

2069384

232

44.92

ISE

16:13:18

2069459

414

44.95

ISE

16:13:41

2070245

470

44.94

ISE

16:13:55

2070610

237

44.95

ISE

16:14:20

2071419

490

44.95

ISE

16:14:20

2071415

20

44.95

ISE

16:14:58

2072647

394

44.95

ISE

16:14:58

2072645

289

44.95

ISE

16:14:59

2072657

141

44.95

ISE

16:14:59

2072651

60

44.95

ISE

16:15:29

2073683

125

44.95

ISE

16:15:29

2073679

196

44.95

ISE

16:15:29

2073681

129

44.95

ISE

16:15:29

2073685

37

44.95

ISE

16:15:29

2073687

209

44.94

ISE

16:15:29

2073641

247

44.94

ISE

16:15:29

2073639

481

44.90

ISE

16:16:00

2075122

417

44.90

ISE

16:16:00

2075095

460

44.87

ISE

16:16:20

2076186

497

44.87

ISE

16:16:41

2077149

53

44.87

ISE

16:17:01

2077736

106

44.87

ISE

16:17:02

2077758

164

44.88

ISE

16:17:11

2078183

80

44.88

ISE

16:17:11

2078180

98

44.88

ISE

16:17:11

2078175

56

44.88

ISE

16:17:11

2078177

438

44.88

ISE

16:17:21

2078534

349

44.89

ISE

16:17:58

2079615

320

44.89

ISE

16:17:58

2079613

495

44.89

ISE

16:18:11

2079946

286

44.89

ISE

16:18:11

2079948

2

44.89

ISE

16:18:11

2079944

284

44.88

ISE

16:18:12

2080053

 

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