Transaction in Own Shares

CRH PLC
01 June 2023
 

1st June 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 31st May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 


 


 




Euronext Dublin

London Stock Exchange



Number of ordinary shares purchased: 

285,745

159,867



Highest price paid per share:

€44.9400

GBp 3,878.0000



Lowest price paid per share:

€44.2000

GBp 3,805.0000



Volume weighted average price paid:

€44.6118

GBp 3,846.5069










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










Following settlement of the above transactions CRH will hold 20,170,353 of its ordinary shares in treasury which represents 2.682% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,969,985 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 31st 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:

31/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.6118

285,745

London Stock Exchange (XLON)

GBp

3,846.5069

159,867






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

32

3,859

LSE

08:32:51

1578209

90

3,859

LSE

08:32:51

1578207

57

3,859

LSE

08:32:51

1578205

87

3,859

LSE

08:32:51

1578203

86

3,859

LSE

08:32:51

1578201

145

3,858

LSE

08:32:51

1578199

300

3,858

LSE

08:32:51

1578197

11

3,858

LSE

08:32:51

1578195

81

3,858

LSE

08:33:55

1580058

49

3,858

LSE

08:33:55

1580056

238

3,858

LSE

08:33:55

1580054

139

3,862

LSE

08:35:01

1582047

314

3,863

LSE

08:35:04

1582228

143

3,863

LSE

08:36:06

1584205

206

3,863

LSE

08:36:06

1584203

316

3,864

LSE

08:36:06

1584149

309

3,864

LSE

08:36:06

1584128

363

3,864

LSE

08:36:06

1584126

319

3,864

LSE

08:36:06

1584124

143

3,862

LSE

08:36:19

1584639

173

3,862

LSE

08:36:19

1584637

120

3,862

LSE

08:37:20

1586486

243

3,862

LSE

08:37:20

1586484

308

3,866

LSE

08:39:10

1590228

181

3,865

LSE

08:39:27

1590719

162

3,865

LSE

08:39:27

1590717

204

3,867

LSE

08:41:03

1593848

137

3,867

LSE

08:41:03

1593850

35

3,867

LSE

08:42:15

1596202

300

3,867

LSE

08:42:15

1596200

334

3,866

LSE

08:42:32

1596793

264

3,864

LSE

08:44:42

1601058

35

3,864

LSE

08:44:42

1601055

324

3,862

LSE

08:44:54

1601478

339

3,859

LSE

08:46:38

1605442

172

3,862

LSE

08:49:18

1610488

272

3,862

LSE

08:49:18

1610486

200

3,861

LSE

08:49:28

1610858

406

3,860

LSE

08:49:33

1611080

307

3,859

LSE

08:49:38

1611208

323

3,863

LSE

08:52:01

1616405

31

3,861

LSE

08:52:12

1616781

300

3,861

LSE

08:52:12

1616779

189

3,859

LSE

08:55:48

1624085

109

3,859

LSE

08:55:48

1624083

15

3,865

LSE

08:57:09

1627340

300

3,865

LSE

08:57:09

1627338

329

3,865

LSE

08:57:09

1627336

275

3,868

LSE

08:59:11

1632102

70

3,868

LSE

08:59:11

1632100

313

3,866

LSE

09:00:06

1634088

307

3,868

LSE

09:01:40

1636508

205

3,866

LSE

09:01:43

1636729

114

3,866

LSE

09:01:43

1636731

90

3,863

LSE

09:03:05

1638908

268

3,863

LSE

09:03:05

1638906

70

3,865

LSE

09:04:53

1641584

167

3,865

LSE

09:04:53

1641582

112

3,865

LSE

09:04:53

1641580

319

3,866

LSE

09:04:53

1641568

4

3,873

LSE

09:10:06

1666041

300

3,873

LSE

09:10:06

1666039

337

3,872

LSE

09:10:37

1666847

338

3,874

LSE

09:13:12

1670846

7

3,877

LSE

09:20:00

1682900

302

3,878

LSE

09:20:00

1682805

297

3,877

LSE

09:20:02

1682955

239

3,877

LSE

09:22:45

1687516

113

3,877

LSE

09:22:45

1687514

120

3,870

LSE

09:24:41

1690382

125

3,870

LSE

09:24:41

1690380

117

3,870

LSE

09:24:41

1690378

349

3,870

LSE

09:26:56

1693916

121

3,867

LSE

09:28:26

1696613

105

3,867

LSE

09:28:26

1696611

127

3,867

LSE

09:28:26

1696609

365

3,868

LSE

09:31:26

1702104

359

3,865

LSE

09:34:57

1708422

300

3,867

LSE

09:38:09

1714455

37

3,867

LSE

09:38:09

1714457

307

3,866

LSE

09:38:14

1714645

23

3,865

LSE

09:39:03

1716096

279

3,865

LSE

09:39:03

1716094

349

3,866

LSE

09:46:14

1730811

335

3,868

LSE

09:47:38

1733420

356

3,866

LSE

09:48:13

1734992

364

3,869

LSE

09:50:29

1743809

188

3,871

LSE

09:52:10

1746726

136

3,871

LSE

09:52:10

1746724

157

3,871

LSE

09:52:25

1747222

173

3,871

LSE

09:52:39

1747677

4

3,871

LSE

09:52:39

1747679

67

3,870

LSE

09:52:53

1748005

244

3,870

LSE

09:52:53

1748003

107

3,865

LSE

09:53:56

1749950

200

3,865

LSE

09:53:56

1749948

255

3,866

LSE

09:55:54

1753077

47

3,866

LSE

09:55:54

1753075

353

3,868

LSE

09:57:47

1755752

27

3,869

LSE

09:58:32

1756906

309

3,870

LSE

10:00:00

1759239

49

3,870

LSE

10:00:00

1759237

102

3,871

LSE

10:00:44

1763687

250

3,871

LSE

10:00:44

1763685

307

3,871

LSE

10:00:44

1763683

21

3,872

LSE

10:02:28

1766562

294

3,872

LSE

10:02:40

1766922

195

3,871

LSE

10:02:47

1767140

150

3,871

LSE

10:02:47

1767138

306

3,870

LSE

10:03:01

1767522

12

3,868

LSE

10:03:06

1767732

303

3,868

LSE

10:03:06

1767730

63

3,867

LSE

10:03:58

1768873

94

3,867

LSE

10:03:58

1768871

153

3,867

LSE

10:05:19

1771788

118

3,866

LSE

10:05:58

1772621

63

3,866

LSE

10:06:25

1773372

256

3,866

LSE

10:06:25

1773374

220

3,866

LSE

10:06:25

1773370

366

3,862

LSE

10:10:03

1778994

26

3,856

LSE

10:16:09

1788258

335

3,856

LSE

10:16:09

1788256

334

3,856

LSE

10:17:00

1789653

157

3,857

LSE

10:17:58

1790956

68

3,856

LSE

10:18:06

1791142

287

3,856

LSE

10:18:16

1791468

6

3,855

LSE

10:18:29

1791837

300

3,855

LSE

10:18:29

1791835

366

3,855

LSE

10:18:29

1791829

217

3,854

LSE

10:19:38

1793854

121

3,854

LSE

10:19:38

1793852

200

3,855

LSE

10:21:48

1797236

120

3,855

LSE

10:21:48

1797238

326

3,857

LSE

10:26:00

1803610

135

3,856

LSE

10:26:34

1804493

199

3,856

LSE

10:26:34

1804491

8

3,856

LSE

10:26:34

1804468

364

3,855

LSE

10:26:46

1804803

310

3,854

LSE

10:30:16

1812893

101

3,854

LSE

10:30:28

1817110

200

3,854

LSE

10:30:28

1817108

356

3,855

LSE

10:34:10

1835017

330

3,854

LSE

10:34:35

1837071

321

3,853

LSE

10:34:39

1837400

25

3,853

LSE

10:34:39

1837398

278

3,852

LSE

10:35:11

1839769

81

3,852

LSE

10:35:11

1839771

99

3,850

LSE

10:35:21

1840568

100

3,850

LSE

10:35:22

1840610

167

3,850

LSE

10:35:22

1840608

356

3,846

LSE

10:36:47

1847347

362

3,845

LSE

10:36:51

1847746

65

3,849

LSE

10:40:58

1866518

62

3,854

LSE

10:43:18

1877543

400

3,854

LSE

10:43:18

1877541

364

3,854

LSE

10:43:18

1877534

350

3,855

LSE

10:44:12

1882245

147

3,855

LSE

10:45:07

1886883

39

3,855

LSE

10:45:19

1887978

300

3,855

LSE

10:45:19

1887976

174

3,855

LSE

10:45:19

1887970

90

3,855

LSE

10:45:19

1887968

60

3,855

LSE

10:45:19

1887966

227

3,855

LSE

10:45:19

1887964

342

3,856

LSE

10:46:40

1894137

325

3,857

LSE

10:49:02

1906444

69

3,855

LSE

10:49:45

1910317

85

3,855

LSE

10:49:45

1910315

89

3,855

LSE

10:49:45

1910313

55

3,855

LSE

10:49:45

1910311

356

3,854

LSE

10:52:45

1925400

302

3,853

LSE

10:52:56

1926584

334

3,852

LSE

10:53:04

1927132

12

3,852

LSE

10:54:29

1933647

12

3,852

LSE

10:54:29

1933645

278

3,852

LSE

10:54:33

1934039

345

3,851

LSE

10:54:57

1935609

301

3,851

LSE

10:55:19

1937611

369

3,850

LSE

10:56:31

1944733

46

3,849

LSE

10:57:05

1948776

200

3,849

LSE

10:57:05

1948774

117

3,849

LSE

10:57:05

1948772

200

3,849

LSE

10:58:54

1959474

138

3,850

LSE

11:03:51

1964587

227

3,850

LSE

11:03:51

1964585

307

3,852

LSE

11:03:51

1964579

43

3,852

LSE

11:03:51

1964581

109

3,849

LSE

11:03:58

1964672

144

3,846

LSE

11:05:48

1966379

144

3,846

LSE

11:05:48

1966377

38

3,846

LSE

11:05:53

1966453

46

3,846

LSE

11:09:57

1970107

88

3,849

LSE

11:11:16

1971440

106

3,849

LSE

11:11:16

1971438

54

3,849

LSE

11:11:16

1971436

121

3,849

LSE

11:11:16

1971442

356

3,849

LSE

11:11:16

1971434

298

3,846

LSE

11:14:13

1973963

44

3,846

LSE

11:16:32

1975745

300

3,846

LSE

11:16:32

1975743

351

3,848

LSE

11:18:56

1977630

298

3,849

LSE

11:20:44

1979344

361

3,847

LSE

11:22:12

1980943

302

3,847

LSE

11:22:12

1980939

400

3,852

LSE

11:32:59

1989909

400

3,854

LSE

11:34:26

1991050

130

3,853

LSE

11:35:52

1992303

91

3,853

LSE

11:35:52

1992301

289

3,853

LSE

11:35:52

1992299

95

3,853

LSE

11:37:33

1993606

243

3,853

LSE

11:37:33

1993604

713

3,860

LSE

11:42:27

1997739

666

3,860

LSE

11:42:27

1997741

305

3,859

LSE

11:44:04

1998925

17

3,859

LSE

11:44:27

1999252

400

3,859

LSE

11:44:27

1999250

121

3,861

LSE

11:45:58

2000358

163

3,861

LSE

11:45:58

2000356

34

3,861

LSE

11:45:58

2000354

152

3,861

LSE

11:46:05

2000466

200

3,861

LSE

11:46:05

2000464

540

3,861

LSE

11:46:05

2000462

38

3,861

LSE

11:46:05

2000460

200

3,861

LSE

11:46:05

2000458

34

3,861

LSE

11:46:05

2000456

369

3,858

LSE

11:47:50

2001984

91

3,861

LSE

11:50:41

2004732

200

3,861

LSE

11:50:41

2004730

263

3,861

LSE

11:50:42

2004748

200

3,861

LSE

11:51:35

2005505

200

3,861

LSE

11:51:35

2005503

220

3,860

LSE

11:52:57

2006667

120

3,860

LSE

11:52:57

2006665

3

3,860

LSE

11:52:57

2006655

449

3,860

LSE

11:52:57

2006653

26

3,860

LSE

11:57:12

2010164

107

3,860

LSE

11:57:12

2010162

60

3,860

LSE

11:57:12

2010160

120

3,860

LSE

11:57:12

2010158

115

3,860

LSE

11:57:12

2010153

235

3,860

LSE

11:57:12

2010151

261

3,860

LSE

11:57:13

2010186

61

3,860

LSE

11:57:13

2010184

126

3,857

LSE

11:59:41

2012289

197

3,857

LSE

11:59:41

2012287

107

3,859

LSE

12:02:35

2014961

180

3,859

LSE

12:02:55

2015307

58

3,859

LSE

12:02:55

2015305

92

3,859

LSE

12:02:55

2015303

216

3,859

LSE

12:02:55

2015301

78

3,862

LSE

12:06:21

2018615

277

3,862

LSE

12:06:21

2018617

50

3,865

LSE

12:12:18

2023222

300

3,865

LSE

12:12:18

2023219

336

3,872

LSE

12:23:03

2031722

398

3,872

LSE

12:23:03

2031715

322

3,871

LSE

12:24:19

2032725

344

3,870

LSE

12:24:24

2032773

303

3,870

LSE

12:25:56

2033860

41

3,868

LSE

12:26:49

2034644

250

3,868

LSE

12:26:49

2034642

78

3,868

LSE

12:26:49

2034640

172

3,869

LSE

12:34:36

2041180

120

3,869

LSE

12:38:22

2045175

63

3,869

LSE

12:38:22

2045173

107

3,869

LSE

12:38:22

2045171

175

3,869

LSE

12:38:22

2045167

327

3,869

LSE

12:38:22

2045169

341

3,868

LSE

12:38:38

2045543

209

3,866

LSE

12:47:21

2053230

85

3,866

LSE

12:47:52

2053585

236

3,866

LSE

12:48:24

2054080

68

3,866

LSE

12:48:24

2054078

21

3,866

LSE

12:48:24

2054076

112

3,865

LSE

12:50:34

2056257

61

3,865

LSE

12:51:34

2057052

107

3,865

LSE

12:51:34

2057050

159

3,865

LSE

12:51:34

2057054

188

3,865

LSE

12:51:34

2057048

160

3,864

LSE

12:51:36

2057192

89

3,864

LSE

12:51:52

2057411

92

3,864

LSE

12:51:52

2057409

351

3,866

LSE

12:53:32

2059038

145

3,866

LSE

12:55:26

2060815

192

3,866

LSE

12:55:26

2060813

200

3,867

LSE

12:57:16

2062339

33

3,867

LSE

12:57:16

2062337

200

3,867

LSE

12:57:16

2062335

400

3,867

LSE

13:01:58

2067227

302

3,865

LSE

13:04:21

2069866

351

3,866

LSE

13:04:21

2069860

302

3,864

LSE

13:05:58

2071389

304

3,863

LSE

13:07:11

2072738

15

3,863

LSE

13:09:12

2074567

91

3,863

LSE

13:10:05

2075558

216

3,863

LSE

13:10:05

2075556

30

3,862

LSE

13:12:18

2077640

61

3,862

LSE

13:12:32

2077862

80

3,862

LSE

13:12:55

2078163

95

3,862

LSE

13:12:55

2078161

65

3,862

LSE

13:13:00

2078272

82

3,862

LSE

13:13:00

2078261

271

3,862

LSE

13:13:00

2078265

52

3,862

LSE

13:13:00

2078263

106

3,866

LSE

13:14:37

2079756

17

3,866

LSE

13:14:37

2079754

369

3,866

LSE

13:14:37

2079752

200

3,866

LSE

13:15:05

2080240

200

3,866

LSE

13:15:06

2080260

100

3,866

LSE

13:15:26

2080688

200

3,866

LSE

13:15:26

2080686

308

3,866

LSE

13:16:28

2081922

299

3,866

LSE

13:16:28

2081906

10

3,865

LSE

13:16:32

2082064

348

3,865

LSE

13:17:13

2082659

306

3,864

LSE

13:18:30

2084008

10

3,863

LSE

13:20:03

2085536

10

3,863

LSE

13:20:03

2085538

10

3,863

LSE

13:20:03

2085540

277

3,863

LSE

13:21:05

2086506

400

3,866

LSE

13:22:48

2088087

89

3,866

LSE

13:23:53

2089045

237

3,866

LSE

13:23:53

2089043

199

3,866

LSE

13:23:53

2089026

100

3,866

LSE

13:23:53

2089022

58

3,866

LSE

13:23:53

2089020

439

3,866

LSE

13:23:53

2089006

15

3,865

LSE

13:24:17

2089522

10

3,865

LSE

13:24:17

2089520

10

3,865

LSE

13:24:17

2089524

10

3,865

LSE

13:24:17

2089518

194

3,865

LSE

13:24:17

2089514

366

3,866

LSE

13:24:17

2089512

114

3,865

LSE

13:24:35

2089741

309

3,866

LSE

13:27:46

2093067

282

3,866

LSE

13:28:43

2093897

57

3,866

LSE

13:28:43

2093895

176

3,866

LSE

13:28:43

2093885

185

3,866

LSE

13:28:43

2093883

297

3,866

LSE

13:33:05

2099395

325

3,865

LSE

13:33:09

2099582

119

3,865

LSE

13:33:09

2099578

300

3,865

LSE

13:33:09

2099576

54

3,869

LSE

13:35:52

2103002

115

3,869

LSE

13:35:52

2102998

63

3,869

LSE

13:35:52

2102996

150

3,869

LSE

13:35:52

2103000

209

3,868

LSE

13:35:58

2103227

176

3,868

LSE

13:35:58

2103225

94

3,867

LSE

13:35:59

2103260

179

3,868

LSE

13:36:30

2103990

158

3,868

LSE

13:36:30

2103988

396

3,867

LSE

13:36:52

2104285

361

3,868

LSE

13:37:53

2105344

344

3,867

LSE

13:38:02

2105478

58

3,866

LSE

13:38:30

2106026

261

3,866

LSE

13:38:30

2106028

60

3,866

LSE

13:38:30

2106024

243

3,866

LSE

13:38:30

2106022

200

3,866

LSE

13:40:42

2108773

200

3,866

LSE

13:41:05

2109275

103

3,868

LSE

13:42:28

2110771

110

3,868

LSE

13:42:28

2110769

200

3,868

LSE

13:42:28

2110767

191

3,867

LSE

13:43:53

2112402

153

3,867

LSE

13:43:53

2112400

208

3,866

LSE

13:44:15

2112868

344

3,866

LSE

13:44:15

2112870

135

3,866

LSE

13:44:15

2112866

308

3,865

LSE

13:45:13

2113623

364

3,864

LSE

13:45:54

2114507

82

3,865

LSE

13:47:09

2116052

400

3,865

LSE

13:47:09

2116050

10

3,862

LSE

13:48:17

2117624

4

3,862

LSE

13:48:17

2117622

202

3,863

LSE

13:48:17

2117620

117

3,863

LSE

13:48:17

2117618

10

3,862

LSE

13:48:42

2118025

300

3,862

LSE

13:48:42

2118023

297

3,860

LSE

13:52:33

2122501

80

3,860

LSE

13:52:33

2122491

232

3,860

LSE

13:52:33

2122489

33

3,860

LSE

13:53:01

2123180

196

3,863

LSE

13:56:56

2127665

200

3,863

LSE

13:56:56

2127667

280

3,862

LSE

13:57:27

2128206

65

3,862

LSE

13:57:27

2128204

53

3,861

LSE

13:57:30

2128329

254

3,861

LSE

13:58:08

2128972

299

3,860

LSE

14:00:02

2131702

71

3,859

LSE

14:02:06

2134443

46

3,859

LSE

14:02:06

2134441

400

3,859

LSE

14:02:06

2134439

400

3,860

LSE

14:02:44

2135159

38

3,858

LSE

14:04:06

2136804

159

3,858

LSE

14:04:06

2136800

101

3,858

LSE

14:04:35

2137431

120

3,857

LSE

14:07:57

2141363

60

3,857

LSE

14:07:57

2141361

332

3,857

LSE

14:07:57

2141359

296

3,856

LSE

14:08:22

2141943

199

3,854

LSE

14:09:07

2142927

160

3,857

LSE

14:11:16

2145896

200

3,857

LSE

14:11:16

2145894

28

3,856

LSE

14:12:15

2147045

179

3,856

LSE

14:12:15

2147043

10

3,856

LSE

14:12:41

2147532

150

3,856

LSE

14:12:41

2147530

92

3,856

LSE

14:15:04

2151067

221

3,856

LSE

14:15:04

2151069

54

3,855

LSE

14:15:05

2151079

153

3,855

LSE

14:15:05

2151077

155

3,855

LSE

14:15:05

2151075

55

3,855

LSE

14:16:05

2152392

112

3,855

LSE

14:16:05

2152390

86

3,855

LSE

14:16:05

2152388

109

3,855

LSE

14:16:05

2152386

16

3,854

LSE

14:16:17

2152669

300

3,854

LSE

14:16:17

2152667

58

3,854

LSE

14:19:40

2157859

200

3,854

LSE

14:19:40

2157857

400

3,854

LSE

14:21:08

2159671

200

3,856

LSE

14:22:22

2161500

139

3,856

LSE

14:23:31

2163001

165

3,856

LSE

14:23:31

2163003

202

3,856

LSE

14:23:31

2163005

139

3,856

LSE

14:23:31

2163007

400

3,856

LSE

14:23:35

2163074

312

3,859

LSE

14:26:58

2167986

200

3,859

LSE

14:27:27

2168835

377

3,859

LSE

14:27:57

2169558

97

3,859

LSE

14:29:04

2171310

300

3,859

LSE

14:29:04

2171308

107

3,859

LSE

14:29:47

2172783

400

3,859

LSE

14:29:47

2172781

429

3,860

LSE

14:31:00

2178989

494

3,859

LSE

14:31:03

2179137

228

3,858

LSE

14:31:06

2179314

133

3,858

LSE

14:31:06

2179316

319

3,857

LSE

14:31:44

2181063

88

3,856

LSE

14:31:51

2181433

145

3,856

LSE

14:31:51

2181431

202

3,856

LSE

14:31:51

2181429

207

3,858

LSE

14:32:33

2183786

100

3,858

LSE

14:32:33

2183784

390

3,857

LSE

14:32:38

2184014

354

3,856

LSE

14:33:08

2185270

54

3,855

LSE

14:33:43

2186753

256

3,855

LSE

14:33:43

2186751

29

3,855

LSE

14:33:43

2186749

275

3,854

LSE

14:33:45

2186958

28

3,854

LSE

14:33:45

2186953

27

3,854

LSE

14:33:45

2186951

240

3,852

LSE

14:33:48

2187080

78

3,852

LSE

14:34:11

2188270

88

3,852

LSE

14:34:50

2189928

112

3,852

LSE

14:34:50

2189926

56

3,852

LSE

14:34:50

2189924

54

3,852

LSE

14:34:50

2189922

400

3,852

LSE

14:34:57

2190159

347

3,854

LSE

14:35:48

2192317

88

3,856

LSE

14:35:48

2192308

112

3,856

LSE

14:35:48

2192306

60

3,856

LSE

14:35:48

2192304

400

3,852

LSE

14:36:56

2194985

357

3,857

LSE

14:39:41

2201646

4

3,860

LSE

14:40:12

2202839

461

3,860

LSE

14:40:12

2202828

308

3,860

LSE

14:40:12

2202823

154

3,860

LSE

14:40:12

2202820

389

3,860

LSE

14:40:12

2202818

128

3,860

LSE

14:41:06

2205010

200

3,861

LSE

14:41:16

2205440

335

3,860

LSE

14:41:45

2206671

93

3,860

LSE

14:41:45

2206669

140

3,860

LSE

14:41:45

2206667

95

3,859

LSE

14:41:50

2206869

185

3,859

LSE

14:41:50

2206867

83

3,858

LSE

14:41:59

2207171

104

3,859

LSE

14:41:59

2207149

192

3,859

LSE

14:41:59

2207143

97

3,859

LSE

14:41:59

2207141

1

3,859

LSE

14:41:59

2207147

285

3,858

LSE

14:42:00

2207339

8

3,856

LSE

14:43:10

2210242

32

3,856

LSE

14:43:12

2210329

2

3,856

LSE

14:43:12

2210327

300

3,856

LSE

14:43:12

2210325

321

3,855

LSE

14:43:17

2210486

200

3,855

LSE

14:45:01

2214112

200

3,855

LSE

14:45:01

2214098

200

3,855

LSE

14:45:06

2214372

90

3,854

LSE

14:45:17

2214955

302

3,854

LSE

14:45:51

2216551

72

3,854

LSE

14:45:51

2216549

137

3,854

LSE

14:45:51

2216547

134

3,854

LSE

14:45:58

2217061

400

3,854

LSE

14:45:58

2217059

369

3,851

LSE

14:46:06

2217912

258

3,850

LSE

14:46:19

2218879

11

3,850

LSE

14:46:21

2219078

37

3,850

LSE

14:46:22

2219127

150

3,848

LSE

14:47:03

2221304

30

3,848

LSE

14:47:03

2221256

147

3,848

LSE

14:47:03

2221185

184

3,848

LSE

14:47:03

2221183

27

3,848

LSE

14:47:03

2221096

400

3,850

LSE

14:47:57

2224043

183

3,849

LSE

14:48:07

2224668

186

3,849

LSE

14:48:07

2224666

207

3,849

LSE

14:48:08

2224707

150

3,849

LSE

14:48:08

2224683

200

3,847

LSE

14:49:55

2229800

110

3,849

LSE

14:50:41

2232104

65

3,849

LSE

14:50:41

2232102

400

3,848

LSE

14:50:49

2232392

117

3,849

LSE

14:51:59

2235194

56

3,849

LSE

14:51:59

2235196

58

3,849

LSE

14:52:00

2235252

110

3,849

LSE

14:52:00

2235250

141

3,849

LSE

14:52:00

2235248

188

3,849

LSE

14:52:00

2235246

141

3,849

LSE

14:52:00

2235244

159

3,849

LSE

14:52:00

2235242

92

3,848

LSE

14:52:11

2235744

267

3,848

LSE

14:52:12

2235794

319

3,843

LSE

14:53:49

2239776

84

3,842

LSE

14:54:00

2240266

115

3,842

LSE

14:54:06

2240452

105

3,842

LSE

14:54:06

2240454

200

3,844

LSE

14:55:59

2245372

200

3,844

LSE

14:56:04

2245594

55

3,843

LSE

14:56:08

2245777

300

3,843

LSE

14:56:08

2245775

35

3,843

LSE

14:56:08

2245727

138

3,843

LSE

14:56:08

2245725

141

3,843

LSE

14:56:08

2245723

110

3,843

LSE

14:56:08

2245719

294

3,843

LSE

14:56:08

2245717

133

3,842

LSE

14:58:01

2250466

141

3,842

LSE

14:58:01

2250464

138

3,842

LSE

14:58:01

2250462

200

3,842

LSE

14:58:01

2250460

141

3,839

LSE

15:01:31

2263294

138

3,839

LSE

15:01:31

2263292

351

3,840

LSE

15:02:58

2267127

44

3,840

LSE

15:02:58

2267125

56

3,840

LSE

15:02:58

2267123

138

3,840

LSE

15:02:58

2267086

141

3,840

LSE

15:02:58

2267084

1,488

3,840

LSE

15:02:58

2267082

128

3,841

LSE

15:03:40

2268815

138

3,841

LSE

15:03:40

2268813

200

3,841

LSE

15:03:40

2268811

200

3,842

LSE

15:04:15

2270403

362

3,843

LSE

15:05:14

2272795

133

3,843

LSE

15:05:22

2273202

112

3,843

LSE

15:05:22

2273196

141

3,843

LSE

15:05:22

2273198

138

3,843

LSE

15:05:22

2273200

274

3,843

LSE

15:05:22

2273204

55

3,843

LSE

15:05:22

2273206

233

3,843

LSE

15:05:22

2273208

2

3,844

LSE

15:06:19

2275358

138

3,844

LSE

15:06:19

2275356

141

3,844

LSE

15:06:19

2275354

200

3,844

LSE

15:06:19

2275352

106

3,843

LSE

15:08:46

2281598

138

3,843

LSE

15:08:48

2281691

45

3,843

LSE

15:08:48

2281693

141

3,843

LSE

15:08:48

2281689

262

3,843

LSE

15:08:48

2281668

300

3,840

LSE

15:10:07

2285297

5

3,840

LSE

15:10:07

2285299

353

3,839

LSE

15:11:08

2288632

352

3,838

LSE

15:11:59

2290739

8

3,838

LSE

15:11:59

2290735

77

3,838

LSE

15:11:59

2290724

138

3,838

LSE

15:11:59

2290722

141

3,838

LSE

15:11:59

2290720

338

3,838

LSE

15:11:59

2290718

318

3,836

LSE

15:12:03

2291213

24

3,836

LSE

15:12:03

2291138

311

3,835

LSE

15:12:21

2292286

185

3,835

LSE

15:13:22

2294842

42

3,835

LSE

15:13:22

2294844

91

3,835

LSE

15:13:25

2295094

138

3,836

LSE

15:14:01

2296814

176

3,836

LSE

15:14:01

2296812

1

3,836

LSE

15:14:01

2296810

200

3,836

LSE

15:14:02

2296906

400

3,836

LSE

15:14:08

2297090

200

3,836

LSE

15:15:21

2300051

308

3,835

LSE

15:16:01

2301770

89

3,835

LSE

15:16:22

2302720

138

3,835

LSE

15:16:22

2302718

127

3,835

LSE

15:16:22

2302716

62

3,832

LSE

15:17:44

2305764

190

3,832

LSE

15:17:44

2305759

166

3,832

LSE

15:17:44

2305761

55

3,831

LSE

15:18:07

2306628

56

3,831

LSE

15:18:08

2306658

85

3,831

LSE

15:18:08

2306656

174

3,831

LSE

15:18:08

2306654

136

3,833

LSE

15:18:42

2307939

233

3,833

LSE

15:18:42

2307943

245

3,833

LSE

15:18:42

2307941

123

3,833

LSE

15:18:42

2307937

138

3,833

LSE

15:18:42

2307935

176

3,833

LSE

15:18:42

2307933

400

3,833

LSE

15:18:42

2307931

400

3,832

LSE

15:18:42

2307929

59

3,831

LSE

15:18:46

2308068

138

3,831

LSE

15:18:46

2308066

176

3,831

LSE

15:18:46

2308064

334

3,830

LSE

15:18:56

2308447

100

3,829

LSE

15:19:10

2309078

267

3,829

LSE

15:19:10

2309066

56

3,829

LSE

15:19:10

2309064

104

3,829

LSE

15:19:10

2309062

300

3,829

LSE

15:19:10

2309060

357

3,828

LSE

15:19:13

2309403

400

3,827

LSE

15:19:32

2309977

200

3,827

LSE

15:19:35

2310066

200

3,827

LSE

15:21:03

2313200

59

3,826

LSE

15:21:15

2313627

176

3,826

LSE

15:21:15

2313625

173

3,826

LSE

15:21:15

2313623

304

3,826

LSE

15:21:15

2313621

68

3,825

LSE

15:21:50

2314744

239

3,825

LSE

15:21:50

2314742

303

3,827

LSE

15:22:41

2316487

437

3,826

LSE

15:23:04

2317563

113

3,826

LSE

15:23:53

2319385

200

3,826

LSE

15:23:53

2319389

173

3,826

LSE

15:23:53

2319387

200

3,826

LSE

15:23:53

2319383

22

3,825

LSE

15:24:11

2322684

330

3,825

LSE

15:24:11

2322682

10

3,825

LSE

15:24:11

2322672

309

3,825

LSE

15:24:11

2322674

200

3,823

LSE

15:24:43

2324191

121

3,822

LSE

15:24:46

2324285

104

3,822

LSE

15:24:46

2324283

142

3,822

LSE

15:24:47

2324310

330

3,821

LSE

15:25:15

2326285

126

3,824

LSE

15:25:50

2328035

173

3,824

LSE

15:25:50

2328033

48

3,824

LSE

15:25:50

2328030

323

3,823

LSE

15:25:53

2328174

97

3,822

LSE

15:27:02

2331201

173

3,823

LSE

15:28:15

2334237

176

3,823

LSE

15:28:15

2334235

92

3,823

LSE

15:28:15

2334239

303

3,822

LSE

15:29:01

2335755

344

3,822

LSE

15:30:00

2338181

123

3,822

LSE

15:30:01

2338247

176

3,822

LSE

15:30:01

2338245

259

3,822

LSE

15:30:01

2338218

76

3,822

LSE

15:30:01

2338210

11

3,822

LSE

15:30:01

2338208

298

3,821

LSE

15:31:36

2341944

272

3,820

LSE

15:31:39

2342096

90

3,820

LSE

15:31:39

2342094

62

3,820

LSE

15:31:39

2342092

300

3,820

LSE

15:31:39

2342090

53

3,820

LSE

15:33:11

2346345

173

3,820

LSE

15:33:11

2346343

176

3,820

LSE

15:33:11

2346341

98

3,820

LSE

15:33:11

2346339

124

3,817

LSE

15:34:37

2349564

130

3,817

LSE

15:34:37

2349562

68

3,817

LSE

15:34:37

2349560

339

3,816

LSE

15:34:48

2350060

16

3,816

LSE

15:34:48

2350058

115

3,813

LSE

15:36:02

2353149

172

3,813

LSE

15:36:44

2354812

79

3,813

LSE

15:37:14

2356034

41

3,813

LSE

15:37:14

2356032

83

3,813

LSE

15:37:14

2356036

166

3,813

LSE

15:37:16

2356164

35

3,812

LSE

15:37:21

2356366

296

3,812

LSE

15:37:23

2356399

299

3,810

LSE

15:37:42

2357224

340

3,805

LSE

15:38:10

2358378

345

3,806

LSE

15:38:10

2358373

399

3,809

LSE

15:39:06

2360645

90

3,810

LSE

15:39:06

2360630

264

3,810

LSE

15:39:06

2360628

139

3,810

LSE

15:39:48

2361786

100

3,810

LSE

15:39:48

2361784

4

3,810

LSE

15:40:10

2362547

340

3,810

LSE

15:40:10

2362545

109

3,810

LSE

15:40:10

2362543

400

3,810

LSE

15:40:12

2362619

354

3,810

LSE

15:40:12

2362609

186

3,810

LSE

15:40:51

2364252

400

3,811

LSE

15:41:28

2365912

223

3,812

LSE

15:42:50

2368783

24

3,812

LSE

15:42:50

2368779

69

3,812

LSE

15:42:50

2368777

107

3,812

LSE

15:42:50

2368764

294

3,812

LSE

15:42:50

2368762

1

3,812

LSE

15:42:50

2368760

390

3,812

LSE

15:42:50

2368733

270

3,816

LSE

15:43:19

2369872

25

3,816

LSE

15:43:19

2369870

200

3,816

LSE

15:43:22

2369970

227

3,815

LSE

15:43:23

2370012

200

3,816

LSE

15:43:27

2370119

32

3,817

LSE

15:43:47

2370762

56

3,817

LSE

15:43:47

2370756

231

3,817

LSE

15:43:47

2370754

299

3,817

LSE

15:44:07

2371493

137

3,817

LSE

15:44:07

2371495

56

3,818

LSE

15:44:07

2371491

130

3,818

LSE

15:44:07

2371489

303

3,818

LSE

15:44:07

2371487

200

3,817

LSE

15:45:12

2373777

400

3,818

LSE

15:45:53

2375247

200

3,818

LSE

15:45:57

2375469

400

3,818

LSE

15:46:00

2375546

400

3,818

LSE

15:46:55

2377508

82

3,817

LSE

15:47:12

2378249

345

3,817

LSE

15:47:12

2378243

200

3,817

LSE

15:47:15

2378413

176

3,816

LSE

15:47:19

2378532

200

3,819

LSE

15:48:49

2381713

200

3,821

LSE

15:49:08

2382401

200

3,821

LSE

15:49:08

2382399

400

3,821

LSE

15:49:23

2383024

314

3,820

LSE

15:49:28

2383332

304

3,820

LSE

15:49:28

2383330

16

3,819

LSE

15:49:33

2383644

300

3,819

LSE

15:49:33

2383642

360

3,819

LSE

15:49:33

2383638

400

3,822

LSE

15:50:30

2385655

200

3,823

LSE

15:51:02

2386557

312

3,823

LSE

15:51:02

2386517

130

3,824

LSE

15:51:21

2387123

200

3,824

LSE

15:51:21

2387121

400

3,824

LSE

15:51:23

2387161

10

3,822

LSE

15:51:31

2387476

65

3,824

LSE

15:52:10

2388502

111

3,826

LSE

15:52:31

2389134

400

3,826

LSE

15:52:36

2389250

362

3,826

LSE

15:53:00

2389839

317

3,826

LSE

15:53:00

2389837

414

3,825

LSE

15:53:31

2390908

129

3,824

LSE

15:54:00

2391660

175

3,824

LSE

15:54:00

2391652

41

3,824

LSE

15:54:00

2391650

130

3,824

LSE

15:54:00

2391648

55

3,824

LSE

15:54:00

2391646

176

3,824

LSE

15:54:00

2391644

25

3,824

LSE

15:54:00

2391642

183

3,824

LSE

15:54:00

2391640

262

3,824

LSE

15:54:00

2391638

349

3,823

LSE

15:54:03

2391969

117

3,822

LSE

15:54:21

2392633

65

3,822

LSE

15:54:21

2392631

130

3,822

LSE

15:54:21

2392629

51

3,822

LSE

15:54:21

2392627

79

3,821

LSE

15:55:43

2395490

236

3,821

LSE

15:55:43

2395488

24

3,821

LSE

15:55:43

2395471

176

3,821

LSE

15:55:43

2395469

130

3,821

LSE

15:55:43

2395467

332

3,821

LSE

15:55:43

2395465

181

3,819

LSE

15:56:28

2397027

188

3,819

LSE

15:56:28

2397029

355

3,819

LSE

15:57:21

2398700

365

3,817

LSE

15:57:48

2399480

344

3,817

LSE

15:57:48

2399476

37

3,818

LSE

15:58:21

2400790

90

3,818

LSE

15:58:21

2400788

200

3,818

LSE

15:58:21

2400786

334

3,817

LSE

15:58:43

2401424

120

3,817

LSE

16:00:08

2407286

130

3,817

LSE

16:00:08

2407282

167

3,817

LSE

16:00:08

2407280

187

3,817

LSE

16:00:08

2407278

400

3,817

LSE

16:00:23

2408531

70

3,817

LSE

16:00:23

2408533

98

3,817

LSE

16:00:23

2408535

35

3,817

LSE

16:00:23

2408537

209

3,817

LSE

16:01:01

2411013

150

3,817

LSE

16:01:01

2411011

363

3,817

LSE

16:01:01

2411007

200

3,820

LSE

16:01:58

2412626

200

3,822

LSE

16:02:21

2413428

136

3,822

LSE

16:03:01

2414422

400

3,822

LSE

16:03:01

2414420

59

3,821

LSE

16:03:14

2414873

189

3,821

LSE

16:03:14

2414867

134

3,821

LSE

16:03:14

2414865

400

3,821

LSE

16:03:40

2415578

400

3,821

LSE

16:03:40

2415572

94

3,820

LSE

16:04:07

2416264

57

3,820

LSE

16:04:07

2416262

176

3,820

LSE

16:04:07

2416255

130

3,820

LSE

16:04:07

2416253

97

3,818

LSE

16:04:27

2416928

220

3,818

LSE

16:04:28

2416949

50

3,818

LSE

16:04:28

2416947

348

3,818

LSE

16:05:40

2420965

133

3,819

LSE

16:06:53

2423742

130

3,819

LSE

16:06:53

2423740

94

3,819

LSE

16:06:53

2423738

373

3,817

LSE

16:07:40

2424996

200

3,818

LSE

16:08:24

2426540

400

3,818

LSE

16:08:24

2426507

328

3,817

LSE

16:08:46

2427198

353

3,817

LSE

16:08:46

2427196

100

3,818

LSE

16:09:46

2429166

170

3,818

LSE

16:09:46

2429164

64

3,818

LSE

16:09:46

2429162

376

3,818

LSE

16:09:49

2429250

121

3,817

LSE

16:11:06

2431785

7

3,817

LSE

16:11:06

2431783

154

3,817

LSE

16:11:06

2431781

50

3,817

LSE

16:11:06

2431779

75

3,815

LSE

16:11:29

2432358

142

3,816

LSE

16:11:29

2432345

213

3,816

LSE

16:11:29

2432343

13

3,815

LSE

16:11:37

2432609

130

3,815

LSE

16:11:40

2432701

90

3,815

LSE

16:11:40

2432699

275

3,815

LSE

16:11:40

2432697

200

3,815

LSE

16:13:16

2435562

200

3,815

LSE

16:13:17

2435606

375

3,815

LSE

16:13:26

2435906

57

3,816

LSE

16:14:03

2436880

226

3,816

LSE

16:14:03

2436878

282

3,816

LSE

16:14:03

2436876

130

3,815

LSE

16:14:26

2437899

174

3,815

LSE

16:14:26

2437901

364

3,815

LSE

16:14:59

2438967

342

3,814

LSE

16:15:15

2439698

152

3,815

LSE

16:16:03

2441459

23

3,815

LSE

16:16:03

2441457

170

3,815

LSE

16:16:03

2441455

88

3,815

LSE

16:16:03

2441453

371

3,815

LSE

16:16:03

2441451

125

3,814

LSE

16:16:19

2442155

213

3,814

LSE

16:16:19

2442153

50

3,812

LSE

16:16:54

2443307

143

3,812

LSE

16:16:54

2443301

143

3,812

LSE

16:16:54

2443299

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

118

44.63

ISE

08:30:32

1573612

115

44.63

ISE

08:30:32

1573610

480

44.63

ISE

08:30:32

1573596

496

44.65

ISE

08:31:15

1574924

395

44.68

ISE

08:32:51

1578213

137

44.68

ISE

08:32:51

1578211

426

44.69

ISE

08:33:52

1580015

173

44.68

ISE

08:33:55

1580062

578

44.68

ISE

08:33:55

1580060

463

44.74

ISE

08:36:06

1584231

324

44.74

ISE

08:36:06

1584213

89

44.74

ISE

08:36:06

1584211

150

44.74

ISE

08:36:06

1584209

116

44.74

ISE

08:36:06

1584207

625

44.74

ISE

08:36:06

1584189

492

44.74

ISE

08:36:06

1584187

44

44.72

ISE

08:37:20

1586488

384

44.72

ISE

08:37:20

1586490

228

44.76

ISE

08:39:12

1590288

316

44.76

ISE

08:39:13

1590358

422

44.76

ISE

08:39:13

1590356

64

44.79

ISE

08:41:03

1593862

150

44.79

ISE

08:41:03

1593860

480

44.79

ISE

08:41:03

1593858

638

44.80

ISE

08:41:03

1593855

422

44.79

ISE

08:42:15

1596206

450

44.77

ISE

08:42:41

1597115

443

44.77

ISE

08:42:41

1597067

150

44.76

ISE

08:44:42

1601105

97

44.75

ISE

08:44:42

1601103

54

44.76

ISE

08:44:42

1601111

119

44.76

ISE

08:44:42

1601107

10

44.76

ISE

08:44:42

1601109

167

44.76

ISE

08:44:42

1601090

150

44.76

ISE

08:44:42

1601088

123

44.76

ISE

08:44:42

1601086

123

44.76

ISE

08:44:42

1601084

487

44.76

ISE

08:44:42

1601062

440

44.70

ISE

08:45:59

1603925

419

44.69

ISE

08:46:39

1605449

484

44.72

ISE

08:49:18

1610500

150

44.72

ISE

08:49:18

1610498

32

44.73

ISE

08:49:18

1610492

472

44.73

ISE

08:49:18

1610490

455

44.70

ISE

08:49:33

1611082

117

44.71

ISE

08:52:01

1616422

390

44.71

ISE

08:52:01

1616420

186

44.73

ISE

08:52:01

1616407

230

44.73

ISE

08:52:01

1616409

248

44.73

ISE

08:52:01

1616411

186

44.73

ISE

08:52:01

1616413

19

44.66

ISE

08:52:41

1617563

488

44.66

ISE

08:52:41

1617561

33

44.77

ISE

08:57:06

1627152

59

44.77

ISE

08:57:06

1627147

575

44.77

ISE

08:57:06

1627145

19

44.77

ISE

08:57:06

1627149

509

44.77

ISE

08:57:06

1627138

583

44.77

ISE

08:57:06

1627140

448

44.76

ISE

08:57:09

1627344

25

44.80

ISE

08:59:03

1631732

478

44.80

ISE

08:59:03

1631730

393

44.79

ISE

08:59:11

1632106

113

44.79

ISE

08:59:11

1632104

438

44.75

ISE

09:00:20

1634542

66

44.75

ISE

09:00:20

1634544

190

44.74

ISE

09:00:41

1635025

455

44.79

ISE

09:01:39

1636492

1

44.78

ISE

09:01:40

1636576

450

44.78

ISE

09:01:40

1636574

177

44.77

ISE

09:02:21

1637781

116

44.77

ISE

09:02:21

1637779

150

44.77

ISE

09:02:21

1637777

95

44.76

ISE

09:04:53

1641590

72

44.76

ISE

09:04:53

1641588

107

44.76

ISE

09:04:53

1641592

202

44.76

ISE

09:04:53

1641586

471

44.77

ISE

09:04:53

1641571

152

44.80

ISE

09:06:28

1643954

352

44.80

ISE

09:06:28

1643952

456

44.83

ISE

09:07:23

1645301

32

44.85

ISE

09:08:51

1662676

415

44.86

ISE

09:09:26

1664838

180

44.85

ISE

09:10:06

1666046

245

44.85

ISE

09:10:06

1666050

420

44.85

ISE

09:10:06

1666048

418

44.84

ISE

09:10:37

1666843

283

44.84

ISE

09:10:37

1666841

226

44.84

ISE

09:10:43

1666994

497

44.84

ISE

09:10:43

1666992

67

44.86

ISE

09:12:44

1669950

404

44.86

ISE

09:12:44

1669948

453

44.85

ISE

09:13:12

1670848

443

44.93

ISE

09:17:12

1678155

150

44.93

ISE

09:17:48

1679133

45

44.94

ISE

09:19:09

1681356

208

44.94

ISE

09:19:09

1681354

38

44.94

ISE

09:19:09

1681352

122

44.93

ISE

09:19:38

1682167

501

44.93

ISE

09:19:38

1682165

743

44.94

ISE

09:19:38

1682163

150

44.91

ISE

09:20:00

1682902

777

44.92

ISE

09:20:00

1682898

38

44.92

ISE

09:20:00

1682840

150

44.91

ISE

09:22:45

1687524

282

44.91

ISE

09:22:45

1687522

439

44.91

ISE

09:22:45

1687520

360

44.91

ISE

09:22:45

1687518

66

44.91

ISE

09:22:45

1687510

28

44.91

ISE

09:22:45

1687512

150

44.87

ISE

09:22:52

1687778

570

44.89

ISE

09:22:52

1687776

490

44.86

ISE

09:23:32

1688724

419

44.82

ISE

09:25:01

1690816

459

44.82

ISE

09:26:56

1693918

577

44.80

ISE

09:26:58

1694014

120

44.78

ISE

09:27:04

1694294

35

44.79

ISE

09:29:46

1698958

15

44.79

ISE

09:29:46

1698956

17

44.79

ISE

09:29:46

1698954

11

44.79

ISE

09:29:53

1699139

9

44.79

ISE

09:29:53

1699137

85

44.81

ISE

09:30:55

1701220

27

44.81

ISE

09:30:55

1701222

390

44.81

ISE

09:31:18

1701947

483

44.81

ISE

09:31:18

1701945

33

44.81

ISE

09:31:18

1701943

754

44.80

ISE

09:31:26

1702111

224

44.82

ISE

09:32:18

1703500

144

44.82

ISE

09:32:18

1703497

90

44.82

ISE

09:32:18

1703495

43

44.80

ISE

09:32:47

1704488

120

44.80

ISE

09:32:47

1704484

136

44.80

ISE

09:32:47

1704482

123

44.80

ISE

09:32:47

1704486

427

44.80

ISE

09:32:47

1704479

507

44.76

ISE

09:35:31

1709712

112

44.79

ISE

09:38:09

1714484

371

44.79

ISE

09:38:09

1714482

93

44.79

ISE

09:38:09

1714480

150

44.79

ISE

09:38:09

1714478

493

44.79

ISE

09:38:09

1714473

193

44.79

ISE

09:38:09

1714471

143

44.79

ISE

09:38:09

1714469

76

44.79

ISE

09:38:09

1714467

89

44.77

ISE

09:39:42

1717461

409

44.77

ISE

09:39:42

1717463

342

44.77

ISE

09:39:42

1717457

135

44.77

ISE

09:39:42

1717455

109

44.77

ISE

09:41:19

1721023

307

44.77

ISE

09:41:19

1721021

116

44.76

ISE

09:43:37

1725795

89

44.76

ISE

09:43:37

1725793

150

44.76

ISE

09:43:37

1725791

186

44.76

ISE

09:43:37

1725777

131

44.76

ISE

09:43:37

1725775

11

44.76

ISE

09:43:37

1725772

10

44.76

ISE

09:43:37

1725764

20

44.76

ISE

09:43:37

1725766

8

44.76

ISE

09:43:37

1725768

150

44.76

ISE

09:43:37

1725770

500

44.75

ISE

09:43:57

1726503

271

44.80

ISE

09:46:13

1730771

150

44.80

ISE

09:46:13

1730769

83

44.80

ISE

09:46:13

1730767

147

44.80

ISE

09:47:38

1733422

453

44.80

ISE

09:47:45

1733713

174

44.80

ISE

09:47:45

1733711

150

44.80

ISE

09:47:45

1733709

314

44.79

ISE

09:48:07

1734775

148

44.79

ISE

09:48:07

1734773

293

44.77

ISE

09:49:25

1737961

469

44.82

ISE

09:50:44

1744254

465

44.85

ISE

09:52:10

1746728

471

44.84

ISE

09:52:53

1748009

267

44.82

ISE

09:52:57

1748129

150

44.82

ISE

09:52:57

1748127

440

44.76

ISE

09:54:32

1750976

63

44.76

ISE

09:54:32

1750974

22

44.77

ISE

09:55:54

1753083

63

44.77

ISE

09:55:54

1753081

78

44.77

ISE

09:55:54

1753085

209

44.77

ISE

09:55:54

1753087

41

44.77

ISE

09:55:54

1753079

150

44.84

ISE

09:59:38

1758755

295

44.84

ISE

10:00:44

1763693

24

44.84

ISE

10:00:44

1763691

600

44.84

ISE

10:00:44

1763689

127

44.82

ISE

10:01:13

1764532

257

44.82

ISE

10:01:13

1764530

30

44.82

ISE

10:01:13

1764534

558

44.84

ISE

10:02:47

1767142

447

44.84

ISE

10:02:47

1767144

506

44.82

ISE

10:03:02

1767564

63

44.81

ISE

10:03:03

1767601

150

44.81

ISE

10:03:03

1767599

241

44.81

ISE

10:03:04

1767609

413

44.79

ISE

10:05:19

1771795

13

44.79

ISE

10:05:19

1771793

47

44.79

ISE

10:05:19

1771791

3

44.77

ISE

10:06:05

1772815

55

44.77

ISE

10:06:25

1773428

150

44.77

ISE

10:06:25

1773426

123

44.77

ISE

10:06:25

1773424

136

44.77

ISE

10:06:25

1773422

420

44.77

ISE

10:06:25

1773400

470

44.75

ISE

10:08:36

1776529

63

44.75

ISE

10:09:59

1778666

151

44.75

ISE

10:09:59

1778664

150

44.75

ISE

10:09:59

1778662

499

44.75

ISE

10:09:59

1778621

434

44.74

ISE

10:10:03

1778996

422

44.72

ISE

10:11:24

1781012

495

44.71

ISE

10:12:40

1782891

437

44.70

ISE

10:13:24

1783784

60

44.67

ISE

10:16:09

1788262

150

44.67

ISE

10:16:09

1788260

45

44.67

ISE

10:16:09

1788266

254

44.67

ISE

10:16:09

1788264

486

44.67

ISE

10:16:09

1788252

8

44.67

ISE

10:16:09

1788250

451

44.66

ISE

10:17:00

1789655

19

44.65

ISE

10:18:29

1791846

10

44.65

ISE

10:18:29

1791844

251

44.65

ISE

10:18:29

1791842

123

44.65

ISE

10:18:29

1791840

144

44.65

ISE

10:18:29

1791833

335

44.65

ISE

10:18:29

1791831

62

44.63

ISE

10:19:45

1793974

48

44.63

ISE

10:19:45

1793972

42

44.64

ISE

10:22:16

1797977

118

44.64

ISE

10:22:17

1798014

198

44.64

ISE

10:22:17

1798012

489

44.64

ISE

10:22:17

1798010

150

44.64

ISE

10:22:17

1798008

448

44.64

ISE

10:23:05

1799217

1

44.67

ISE

10:26:31

1804343

60

44.67

ISE

10:26:34

1804474

116

44.67

ISE

10:26:34

1804472

150

44.67

ISE

10:26:34

1804470

179

44.67

ISE

10:26:34

1804476

22

44.67

ISE

10:26:34

1804478

432

44.67

ISE

10:26:34

1804465

466

44.67

ISE

10:26:34

1804461

489

44.65

ISE

10:26:46

1804808

218

44.62

ISE

10:30:35

1817817

150

44.62

ISE

10:30:35

1817815

116

44.62

ISE

10:30:35

1817813

436

44.62

ISE

10:30:35

1817750

2

44.62

ISE

10:30:35

1817748

11

44.62

ISE

10:30:35

1817738

14

44.62

ISE

10:30:35

1817736

11

44.62

ISE

10:30:35

1817726

32

44.62

ISE

10:30:35

1817718

239

44.62

ISE

10:30:35

1817720

15

44.62

ISE

10:30:35

1817722

13

44.62

ISE

10:30:35

1817724

35

44.62

ISE

10:30:35

1817728

17

44.62

ISE

10:30:35

1817732

6

44.62

ISE

10:30:35

1817734

30

44.62

ISE

10:30:35

1817730

311

44.64

ISE

10:34:10

1835024

25

44.64

ISE

10:34:10

1835022

150

44.64

ISE

10:34:10

1835020

650

44.63

ISE

10:34:35

1837073

133

44.61

ISE

10:35:11

1839806

150

44.61

ISE

10:35:11

1839793

136

44.61

ISE

10:35:11

1839791

150

44.61

ISE

10:35:11

1839775

17

44.61

ISE

10:35:11

1839773

78

44.61

ISE

10:35:11

1839779

221

44.61

ISE

10:35:11

1839777

431

44.55

ISE

10:35:51

1842616

420

44.54

ISE

10:36:47

1847331

15

44.54

ISE

10:36:47

1847329

150

44.59

ISE

10:41:26

1868907

150

44.59

ISE

10:41:48

1870356

60

44.59

ISE

10:41:48

1870358

540

44.65

ISE

10:43:30

1878673

30

44.65

ISE

10:44:12

1882255

136

44.65

ISE

10:44:12

1882253

33

44.65

ISE

10:44:12

1882251

598

44.65

ISE

10:44:12

1882249

525

44.65

ISE

10:45:19

1887974

430

44.65

ISE

10:45:19

1887972

506

44.66

ISE

10:45:43

1889630

469

44.67

ISE

10:47:02

1896252

651

44.67

ISE

10:49:02

1906447

613

44.65

ISE

10:49:45

1910319

215

44.64

ISE

10:50:02

1912174

171

44.64

ISE

10:50:14

1913250

53

44.64

ISE

10:50:14

1913242

118

44.64

ISE

10:50:14

1913240

171

44.64

ISE

10:50:14

1913225

15

44.64

ISE

10:50:29

1914513

171

44.64

ISE

10:50:29

1914511

254

44.64

ISE

10:50:29

1914509

307

44.64

ISE

10:50:29

1914503

87

44.64

ISE

10:50:29

1914493

27

44.64

ISE

10:50:29

1914495

150

44.64

ISE

10:50:29

1914497

114

44.64

ISE

10:50:29

1914487

225

44.63

ISE

10:51:57

1921635

272

44.63

ISE

10:51:57

1921633

417

44.63

ISE

10:52:45

1925404

150

44.63

ISE

10:52:45

1925402

87

44.61

ISE

10:52:56

1926595

492

44.62

ISE

10:52:56

1926588

36

44.62

ISE

10:52:56

1926586

129

44.61

ISE

10:53:14

1927755

324

44.62

ISE

10:53:44

1930129

156

44.61

ISE

10:53:53

1930600

170

44.61

ISE

10:53:53

1930598

159

44.61

ISE

10:53:59

1931012

318

44.61

ISE

10:53:59

1931008

496

44.61

ISE

10:54:33

1934041

44

44.60

ISE

10:54:57

1935611

395

44.60

ISE

10:54:59

1935791

216

44.59

ISE

10:55:29

1938395

113

44.59

ISE

10:55:29

1938381

80

44.59

ISE

10:55:44

1939710

115

44.58

ISE

10:56:29

1944435

385

44.58

ISE

10:56:31

1944750

44

44.57

ISE

10:57:05

1948788

272

44.57

ISE

10:57:05

1948786

137

44.57

ISE

10:57:05

1948784

170

44.57

ISE

10:57:05

1948780

314

44.57

ISE

10:57:05

1948778

362

44.57

ISE

10:57:59

1956829

150

44.56

ISE

10:58:54

1959481

451

44.56

ISE

10:58:54

1959476

89

44.60

ISE

11:00:41

1961995

156

44.61

ISE

11:01:43

1962802

282

44.61

ISE

11:01:43

1962800

39

44.61

ISE

11:01:43

1962798

35

44.61

ISE

11:02:07

1963095

62

44.61

ISE

11:02:07

1963093

60

44.61

ISE

11:02:07

1963091

277

44.61

ISE

11:02:07

1963089

150

44.61

ISE

11:02:07

1963087

101

44.61

ISE

11:02:07

1963079

23

44.61

ISE

11:02:07

1963081

583

44.61

ISE

11:02:07

1963077

150

44.58

ISE

11:03:51

1964589

141

44.58

ISE

11:03:51

1964591

171

44.58

ISE

11:03:51

1964593

141

44.59

ISE

11:03:51

1964595

20

44.59

ISE

11:03:51

1964597

476

44.60

ISE

11:03:51

1964583

1

44.56

ISE

11:03:58

1964676

415

44.56

ISE

11:03:58

1964674

108

44.54

ISE

11:05:42

1966304

99

44.54

ISE

11:05:42

1966300

150

44.54

ISE

11:05:42

1966298

141

44.54

ISE

11:05:42

1966296

410

44.54

ISE

11:05:42

1966289

126

44.52

ISE

11:08:05

1968465

293

44.52

ISE

11:08:05

1968463

241

44.55

ISE

11:11:16

1971480

133

44.55

ISE

11:11:16

1971478

150

44.55

ISE

11:11:16

1971476

121

44.56

ISE

11:11:16

1971472

26

44.56

ISE

11:11:16

1971470

499

44.56

ISE

11:11:16

1971468

479

44.56

ISE

11:11:16

1971466

467

44.54

ISE

11:12:12

1972174

493

44.52

ISE

11:14:13

1973961

114

44.53

ISE

11:15:31

1974964

152

44.53

ISE

11:15:46

1975163

58

44.53

ISE

11:16:03

1975402

427

44.53

ISE

11:16:32

1975749

105

44.53

ISE

11:16:32

1975747

676

44.57

ISE

11:20:44

1979348

420

44.57

ISE

11:20:44

1979346

556

44.55

ISE

11:21:48

1980627

56

44.55

ISE

11:21:48

1980623

150

44.55

ISE

11:21:48

1980617

220

44.55

ISE

11:21:48

1980619

188

44.55

ISE

11:21:48

1980621

92

44.56

ISE

11:23:50

1982581

450

44.56

ISE

11:23:50

1982579

423

44.56

ISE

11:23:50

1982572

133

44.58

ISE

11:29:10

1986700

150

44.58

ISE

11:29:10

1986698

151

44.58

ISE

11:29:10

1986702

294

44.58

ISE

11:29:10

1986693

150

44.58

ISE

11:29:10

1986691

150

44.57

ISE

11:29:28

1986961

741

44.57

ISE

11:29:28

1986959

108

44.59

ISE

11:32:59

1989907

320

44.59

ISE

11:32:59

1989905

280

44.59

ISE

11:32:59

1989903

463

44.59

ISE

11:32:59

1989901

95

44.62

ISE

11:35:15

1991741

150

44.62

ISE

11:35:15

1991743

640

44.60

ISE

11:35:52

1992306

490

44.61

ISE

11:35:52

1992297

477

44.61

ISE

11:35:52

1992295

480

44.61

ISE

11:37:19

1993401

150

44.69

ISE

11:41:52

1997225

24

44.69

ISE

11:41:52

1997223

124

44.68

ISE

11:42:27

1997755

140

44.68

ISE

11:42:27

1997753

140

44.68

ISE

11:42:27

1997751

141

44.68

ISE

11:42:27

1997749

150

44.68

ISE

11:42:27

1997747

335

44.69

ISE

11:42:27

1997743

687

44.69

ISE

11:42:27

1997745

36

44.70

ISE

11:46:19

2000622

750

44.70

ISE

11:46:19

2000620

63

44.68

ISE

11:46:51

2001199

134

44.68

ISE

11:47:11

2001447

150

44.68

ISE

11:47:11

2001449

252

44.68

ISE

11:47:11

2001451

1

44.68

ISE

11:47:11

2001453

553

44.68

ISE

11:47:11

2001444

134

44.70

ISE

11:52:03

2005928

150

44.70

ISE

11:52:03

2005926

146

44.70

ISE

11:52:03

2005924

306

44.69

ISE

11:52:57

2006663

19

44.69

ISE

11:52:57

2006661

150

44.69

ISE

11:52:57

2006659

414

44.69

ISE

11:52:57

2006657

150

44.69

ISE

11:54:57

2007988

29

44.69

ISE

11:54:57

2007986

301

44.70

ISE

11:56:01

2008950

117

44.70

ISE

11:56:01

2008948

258

44.70

ISE

11:57:01

2009932

150

44.70

ISE

11:57:01

2009930

27

44.70

ISE

11:57:01

2009928

118

44.70

ISE

11:57:01

2009926

3

44.70

ISE

11:57:01

2009924

355

44.69

ISE

11:57:12

2010147

456

44.69

ISE

11:57:12

2010145

210

44.69

ISE

11:57:12

2010149

273

44.68

ISE

11:57:13

2010181

117

44.68

ISE

11:57:13

2010179

150

44.68

ISE

11:57:13

2010177

296

44.66

ISE

11:59:41

2012293

150

44.66

ISE

11:59:41

2012291

171

44.70

ISE

12:02:00

2013982

239

44.70

ISE

12:02:00

2013978

123

44.70

ISE

12:02:00

2013980

150

44.70

ISE

12:02:00

2013984

34

44.70

ISE

12:02:00

2013986

345

44.69

ISE

12:02:23

2014679

150

44.69

ISE

12:02:23

2014677

566

44.67

ISE

12:02:55

2015309

587

44.72

ISE

12:05:15

2017666

461

44.71

ISE

12:06:06

2018380

579

44.70

ISE

12:06:35

2018812

475

44.72

ISE

12:09:04

2020600

150

44.75

ISE

12:12:18

2023228

45

44.75

ISE

12:12:18

2023226

600

44.75

ISE

12:12:18

2023224

260

44.75

ISE

12:12:18

2023217

150

44.75

ISE

12:12:18

2023215

146

44.81

ISE

12:16:18

2026407

486

44.81

ISE

12:16:27

2026545

150

44.83

ISE

12:17:12

2027019

150

44.83

ISE

12:17:42

2027369

272

44.85

ISE

12:18:39

2028085

150

44.85

ISE

12:18:39

2028083

135

44.85

ISE

12:18:39

2028079

150

44.85

ISE

12:18:39

2028081

145

44.84

ISE

12:19:06

2028558

150

44.84

ISE

12:19:06

2028556

163

44.84

ISE

12:19:06

2028554

590

44.84

ISE

12:19:06

2028552

150

44.84

ISE

12:22:09

2030984

462

44.83

ISE

12:23:03

2031724

486

44.83

ISE

12:23:03

2031726

129

44.82

ISE

12:24:19

2032729

674

44.82

ISE

12:24:19

2032727

415

44.82

ISE

12:24:22

2032757

163

44.80

ISE

12:24:41

2032987

150

44.80

ISE

12:24:41

2032985

171

44.80

ISE

12:24:41

2032983

508

44.80

ISE

12:24:41

2032958

150

44.80

ISE

12:31:43

2038887

450

44.80

ISE

12:32:04

2039187

38

44.80

ISE

12:32:04

2039189

118

44.81

ISE

12:33:34

2040322

518

44.81

ISE

12:34:29

2041040

150

44.81

ISE

12:34:29

2041038

150

44.81

ISE

12:34:29

2041036

400

44.81

ISE

12:34:29

2041024

465

44.81

ISE

12:34:29

2041022

200

44.81

ISE

12:34:29

2041020

60

44.81

ISE

12:34:29

2041018

286

44.80

ISE

12:38:22

2045179

438

44.80

ISE

12:38:22

2045177

60

44.80

ISE

12:38:22

2045181

162

44.80

ISE

12:38:22

2045183

484

44.78

ISE

12:38:38

2045547

432

44.78

ISE

12:38:38

2045545

133

44.78

ISE

12:38:38

2045541

487

44.75

ISE

12:44:45

2050842

395

44.75

ISE

12:44:45

2050844

85

44.75

ISE

12:44:45

2050846

151

44.75

ISE

12:44:45

2050775

25

44.75

ISE

12:44:45

2050773

223

44.75

ISE

12:46:07

2052164

429

44.75

ISE

12:46:23

2052481

268

44.75

ISE

12:46:23

2052479

459

44.75

ISE

12:46:52

2052799

80

44.74

ISE

12:47:22

2053240

142

44.74

ISE

12:47:27

2053297

93

44.74

ISE

12:47:50

2053549

127

44.74

ISE

12:48:24

2054083

67

44.73

ISE

12:50:32

2056200

388

44.73

ISE

12:50:32

2056198

489

44.72

ISE

12:51:47

2057333

150

44.74

ISE

12:53:56

2059358

11

44.74

ISE

12:54:44

2060099

424

44.74

ISE

12:55:26

2060805

220

44.74

ISE

12:55:26

2060803

150

44.74

ISE

12:55:26

2060801

150

44.74

ISE

12:57:16

2062341

135

44.74

ISE

12:59:16

2064309

36

44.74

ISE

12:59:27

2064529

339

44.75

ISE

13:01:11

2066449

134

44.75

ISE

13:01:11

2066447

464

44.75

ISE

13:01:11

2066445

214

44.75

ISE

13:01:11

2066438

59

44.75

ISE

13:01:11

2066436

96

44.75

ISE

13:02:53

2068378

178

44.75

ISE

13:02:53

2068376

240

44.75

ISE

13:02:53

2068374

70

44.75

ISE

13:02:54

2068423

123

44.75

ISE

13:02:54

2068421

698

44.75

ISE

13:02:54

2068425

67

44.73

ISE

13:04:21

2069870

443

44.73

ISE

13:04:21

2069868

478

44.74

ISE

13:04:21

2069862

496

44.72

ISE

13:05:58

2071371

455

44.71

ISE

13:06:16

2071718

150

44.70

ISE

13:07:11

2072742

171

44.70

ISE

13:07:11

2072744

124

44.70

ISE

13:07:11

2072746

40

44.70

ISE

13:07:11

2072748

457

44.70

ISE

13:10:05

2075560

532

44.70

ISE

13:11:36

2076900

248

44.69

ISE

13:13:00

2078276

241

44.69

ISE

13:13:00

2078274

503

44.74

ISE

13:14:37

2079759

277

44.74

ISE

13:16:02

2081301

45

44.74

ISE

13:16:02

2081305

150

44.74

ISE

13:16:02

2081303

171

44.73

ISE

13:16:28

2081939

136

44.73

ISE

13:16:28

2081937

171

44.73

ISE

13:16:28

2081935

548

44.73

ISE

13:16:28

2081920

180

44.73

ISE

13:18:29

2083867

254

44.73

ISE

13:18:29

2083865

477

44.72

ISE

13:18:30

2083996

235

44.70

ISE

13:21:13

2086649

57

44.75

ISE

13:23:08

2088422

308

44.74

ISE

13:23:53

2089060

119

44.74

ISE

13:23:53

2089058

119

44.74

ISE

13:23:53

2089056

120

44.74

ISE

13:23:53

2089054

114

44.74

ISE

13:23:53

2089052

496

44.74

ISE

13:23:53

2089018

486

44.74

ISE

13:23:53

2089016

425

44.73

ISE

13:24:35

2089743

502

44.76

ISE

13:27:46

2093069

454

44.76

ISE

13:27:46

2093071

303

44.75

ISE

13:29:06

2094382

150

44.75

ISE

13:29:06

2094380

413

44.76

ISE

13:31:24

2097336

171

44.76

ISE

13:31:24

2097334

472

44.76

ISE

13:31:24

2097332

128

44.76

ISE

13:31:24

2097330

473

44.77

ISE

13:33:05

2099397

266

44.77

ISE

13:33:05

2099399

97

44.77

ISE

13:33:05

2099403

150

44.77

ISE

13:33:05

2099401

409

44.77

ISE

13:33:05

2099405

327

44.75

ISE

13:33:09

2099654

150

44.75

ISE

13:33:09

2099646

446

44.75

ISE

13:33:09

2099615

482

44.75

ISE

13:33:09

2099586

84

44.75

ISE

13:33:09

2099584

24

44.78

ISE

13:34:25

2101323

78

44.78

ISE

13:34:25

2101325

334

44.80

ISE

13:35:57

2103089

134

44.80

ISE

13:35:57

2103087

466

44.80

ISE

13:35:57

2103085

742

44.79

ISE

13:35:58

2103229

342

44.78

ISE

13:36:52

2104289

145

44.78

ISE

13:36:52

2104287

200

44.78

ISE

13:37:53

2105346

212

44.78

ISE

13:37:53

2105348

291

44.76

ISE

13:38:30

2106036

33

44.76

ISE

13:38:30

2106034

55

44.76

ISE

13:38:30

2106032

106

44.76

ISE

13:38:30

2106030

451

44.76

ISE

13:38:30

2106018

60

44.76

ISE

13:38:30

2106020

461

44.75

ISE

13:39:20

2107191

171

44.77

ISE

13:43:28

2111794

150

44.77

ISE

13:43:28

2111790

60

44.77

ISE

13:43:28

2111788

150

44.77

ISE

13:43:28

2111786

424

44.76

ISE

13:43:53

2112431

54

44.76

ISE

13:43:53

2112429

219

44.76

ISE

13:43:53

2112427

350

44.76

ISE

13:43:53

2112425

230

44.75

ISE

13:44:15

2112876

124

44.75

ISE

13:44:15

2112874

137

44.75

ISE

13:44:15

2112872

505

44.74

ISE

13:45:13

2113625

470

44.73

ISE

13:45:54

2114511

115

44.73

ISE

13:47:17

2116260

374

44.73

ISE

13:47:29

2116613

498

44.73

ISE

13:47:29

2116611

477

44.72

ISE

13:47:59

2117233

69

44.70

ISE

13:48:42

2117990

228

44.70

ISE

13:48:42

2117988

102

44.70

ISE

13:48:42

2117986

57

44.70

ISE

13:48:42

2117984

204

44.68

ISE

13:50:03

2119730

121

44.68

ISE

13:50:03

2119722

364

44.68

ISE

13:50:03

2119720

45

44.67

ISE

13:51:16

2121120

25

44.67

ISE

13:51:16

2121122

423

44.67

ISE

13:51:19

2121196

500

44.67

ISE

13:52:33

2122503

444

44.67

ISE

13:52:33

2122487

36

44.67

ISE

13:52:33

2122484

443

44.66

ISE

13:55:01

2125279

116

44.69

ISE

13:57:12

2127941

79

44.69

ISE

13:57:12

2127939

116

44.69

ISE

13:57:12

2127943

264

44.69

ISE

13:57:12

2127945

444

44.69

ISE

13:57:12

2127935

487

44.69

ISE

13:57:12

2127937

221

44.68

ISE

13:58:08

2128985

271

44.68

ISE

13:58:08

2128983

400

44.68

ISE

13:58:08

2128978

9

44.68

ISE

13:58:08

2128976

37

44.67

ISE

14:00:02

2131728

247

44.67

ISE

14:00:02

2131726

150

44.67

ISE

14:00:02

2131724

204

44.67

ISE

14:00:02

2131708

150

44.67

ISE

14:00:02

2131706

8

44.67

ISE

14:00:02

2131704

124

44.67

ISE

14:00:02

2131710

127

44.66

ISE

14:03:29

2136077

35

44.66

ISE

14:03:45

2136374

256

44.66

ISE

14:04:06

2136810

119

44.66

ISE

14:04:06

2136808

150

44.66

ISE

14:04:06

2136806

329

44.66

ISE

14:04:06

2136802

10

44.66

ISE

14:04:06

2136796

128

44.66

ISE

14:04:06

2136798

587

44.66

ISE

14:04:06

2136794

452

44.65

ISE

14:04:35

2137433

487

44.62

ISE

14:05:43

2138843

498

44.64

ISE

14:07:57

2141367

116

44.63

ISE

14:08:22

2141955

560

44.63

ISE

14:08:22

2141948

330

44.62

ISE

14:08:31

2142199

92

44.62

ISE

14:08:31

2142192

12

44.62

ISE

14:08:31

2142190

10

44.62

ISE

14:08:31

2142194

14

44.62

ISE

14:08:31

2142188

18

44.62

ISE

14:08:31

2142186

571

44.63

ISE

14:11:42

2146408

150

44.63

ISE

14:12:41

2147559

123

44.63

ISE

14:12:41

2147557

120

44.63

ISE

14:12:41

2147561

150

44.63

ISE

14:12:41

2147543

244

44.63

ISE

14:12:41

2147541

179

44.63

ISE

14:12:41

2147545

530

44.63

ISE

14:12:41

2147534

459

44.63

ISE

14:15:04

2151071

448

44.62

ISE

14:15:05

2151081

481

44.61

ISE

14:15:17

2151392

456

44.59

ISE

14:16:57

2153453

167

44.58

ISE

14:17:06

2153649

25

44.58

ISE

14:17:07

2153685

249

44.58

ISE

14:17:07

2153682

348

44.61

ISE

14:18:43

2156157

158

44.61

ISE

14:18:50

2156390

147

44.64

ISE

14:21:41

2160651

37

44.65

ISE

14:22:40

2162002

219

44.65

ISE

14:22:40

2162000

199

44.65

ISE

14:22:40

2161998

150

44.65

ISE

14:22:40

2161996

409

44.65

ISE

14:22:44

2162057

297

44.66

ISE

14:24:05

2163679

116

44.66

ISE

14:24:07

2163726

575

44.66

ISE

14:24:07

2163728

487

44.66

ISE

14:24:07

2163730

413

44.66

ISE

14:25:02

2165133

150

44.70

ISE

14:27:27

2168837

99

44.70

ISE

14:27:57

2169578

71

44.70

ISE

14:27:57

2169576

60

44.70

ISE

14:27:57

2169574

150

44.70

ISE

14:27:57

2169572

123

44.70

ISE

14:27:57

2169570

472

44.69

ISE

14:27:57

2169568

312

44.69

ISE

14:27:57

2169566

159

44.70

ISE

14:27:57

2169564

412

44.70

ISE

14:27:57

2169562

150

44.70

ISE

14:27:57

2169560

350

44.70

ISE

14:29:05

2171360

441

44.70

ISE

14:29:12

2171606

159

44.70

ISE

14:29:12

2171604

474

44.72

ISE

14:30:32

2177831

419

44.72

ISE

14:30:32

2177833

443

44.73

ISE

14:30:57

2178837

153

44.72

ISE

14:30:59

2178924

290

44.72

ISE

14:30:59

2178922

698

44.71

ISE

14:31:00

2178991

342

44.70

ISE

14:31:06

2179311

150

44.70

ISE

14:31:06

2179309

464

44.69

ISE

14:31:39

2180882

261

44.69

ISE

14:31:48

2181270

150

44.69

ISE

14:31:48

2181267

558

44.68

ISE

14:31:51

2181424

267

44.70

ISE

14:32:33

2183790

206

44.70

ISE

14:32:33

2183788

116

44.68

ISE

14:33:08

2185284

245

44.68

ISE

14:33:08

2185281

26

44.68

ISE

14:33:08

2185278

453

44.68

ISE

14:33:08

2185276

468

44.68

ISE

14:33:08

2185274

168

44.68

ISE

14:33:08

2185272

10

44.67

ISE

14:33:26

2186096

150

44.67

ISE

14:33:26

2186098

177

44.67

ISE

14:33:27

2186112

176

44.67

ISE

14:33:35

2186487

13

44.67

ISE

14:33:35

2186485

137

44.67

ISE

14:33:35

2186481

113

44.67

ISE

14:33:36

2186504

44

44.67

ISE

14:33:36

2186502

157

44.67

ISE

14:33:36

2186500

125

44.67

ISE

14:33:36

2186498

248

44.66

ISE

14:33:43

2186798

11

44.66

ISE

14:33:43

2186781

21

44.66

ISE

14:33:43

2186775

150

44.66

ISE

14:33:43

2186755

353

44.67

ISE

14:33:43

2186744

441

44.62

ISE

14:34:16

2188473

104

44.67

ISE

14:35:46

2192271

92

44.67

ISE

14:35:46

2192269

360

44.67

ISE

14:35:46

2192267

215

44.67

ISE

14:35:47

2192283

150

44.68

ISE

14:35:47

2192277

123

44.68

ISE

14:35:47

2192273

239

44.68

ISE

14:35:47

2192279

15

44.68

ISE

14:35:47

2192281

128

44.68

ISE

14:35:47

2192275

133

44.66

ISE

14:35:56

2192577

123

44.66

ISE

14:35:56

2192575

150

44.66

ISE

14:35:56

2192573

128

44.66

ISE

14:35:56

2192571

657

44.66

ISE

14:35:56

2192567

450

44.64

ISE

14:36:17

2193384

294

44.69

ISE

14:38:11

2198100

432

44.69

ISE

14:38:11

2198098

513

44.69

ISE

14:38:16

2198245

314

44.69

ISE

14:38:16

2198243

155

44.68

ISE

14:38:56

2199746

2

44.70

ISE

14:39:34

2201214

24

44.70

ISE

14:39:35

2201252

2

44.70

ISE

14:39:35

2201249

150

44.72

ISE

14:39:46

2201834

34

44.72

ISE

14:39:46

2201832

45

44.72

ISE

14:39:46

2201824

150

44.72

ISE

14:39:46

2201826

191

44.72

ISE

14:39:46

2201828

490

44.76

ISE

14:40:06

2202587

210

44.74

ISE

14:40:12

2202879

424

44.75

ISE

14:40:12

2202815

434

44.75

ISE

14:40:12

2202813

222

44.74

ISE

14:40:15

2202989

82

44.74

ISE

14:40:15

2202991

367

44.74

ISE

14:40:22

2203247

378

44.74

ISE

14:41:45

2206696

73

44.74

ISE

14:41:45

2206694

77

44.74

ISE

14:41:45

2206692

374

44.74

ISE

14:41:45

2206690

747

44.73

ISE

14:41:59

2207158

67

44.71

ISE

14:42:16

2208251

88

44.71

ISE

14:42:16

2208215

16

44.71

ISE

14:42:16

2208210

98

44.71

ISE

14:42:16

2208212

72

44.71

ISE

14:42:58

2209764

276

44.71

ISE

14:42:58

2209762

404

44.71

ISE

14:42:58

2209760

350

44.70

ISE

14:43:17

2210490

150

44.70

ISE

14:43:17

2210488

283

44.70

ISE

14:43:17

2210484

150

44.70

ISE

14:43:17

2210482

125

44.70

ISE

14:43:17

2210480

29

44.67

ISE

14:44:10

2212291

147

44.70

ISE

14:45:04

2214298

150

44.70

ISE

14:45:12

2214769

150

44.70

ISE

14:45:12

2214765

520

44.69

ISE

14:45:29

2215468

30

44.69

ISE

14:45:29

2215466

393

44.69

ISE

14:45:29

2215464

453

44.70

ISE

14:45:49

2216469

413

44.70

ISE

14:45:49

2216465

137

44.69

ISE

14:45:51

2216553

163

44.69

ISE

14:45:58

2216986

150

44.69

ISE

14:45:58

2216984

116

44.69

ISE

14:45:58

2216982

369

44.69

ISE

14:45:58

2216967

150

44.63

ISE

14:47:00

2220851

3

44.63

ISE

14:47:03

2221136

89

44.63

ISE

14:47:03

2221130

88

44.63

ISE

14:47:03

2221122

300

44.63

ISE

14:47:03

2221125

17

44.63

ISE

14:47:03

2221088

482

44.63

ISE

14:47:03

2221085

118

44.63

ISE

14:47:03

2221083

190

44.63

ISE

14:47:03

2221072

448

44.62

ISE

14:48:07

2224635

150

44.61

ISE

14:48:08

2224685

285

44.61

ISE

14:48:18

2225172

123

44.61

ISE

14:48:18

2225170

315

44.61

ISE

14:48:18

2225166

150

44.59

ISE

14:49:53

2229694

129

44.59

ISE

14:49:53

2229690

83

44.59

ISE

14:49:53

2229692

351

44.59

ISE

14:50:07

2230325

105

44.59

ISE

14:50:07

2230321

18

44.59

ISE

14:50:07

2230319

64

44.59

ISE

14:50:07

2230317

459

44.61

ISE

14:50:49

2232382

273

44.64

ISE

14:51:57

2235087

150

44.64

ISE

14:51:57

2235085

150

44.64

ISE

14:51:57

2235066

116

44.64

ISE

14:51:58

2235118

116

44.64

ISE

14:51:58

2235116

156

44.63

ISE

14:52:00

2235258

248

44.63

ISE

14:52:00

2235256

150

44.63

ISE

14:52:00

2235254

40

44.62

ISE

14:52:12

2235796

308

44.62

ISE

14:52:12

2235800

75

44.62

ISE

14:52:12

2235798

135

44.61

ISE

14:52:14

2235931

40

44.61

ISE

14:52:16

2236102

150

44.61

ISE

14:52:16

2236092

185

44.61

ISE

14:52:16

2236094

140

44.60

ISE

14:52:35

2236919

360

44.60

ISE

14:52:35

2236917

155

44.57

ISE

14:53:05

2238098

326

44.56

ISE

14:53:18

2238544

150

44.56

ISE

14:53:18

2238542

96

44.53

ISE

14:54:06

2240462

91

44.53

ISE

14:54:06

2240460

150

44.53

ISE

14:54:06

2240456

143

44.53

ISE

14:54:06

2240458

445

44.52

ISE

14:54:31

2241591

123

44.55

ISE

14:56:08

2245750

135

44.55

ISE

14:56:08

2245752

251

44.55

ISE

14:56:08

2245754

4

44.55

ISE

14:56:08

2245731

430

44.55

ISE

14:56:08

2245721

448

44.55

ISE

14:56:08

2245713

128

44.56

ISE

14:56:08

2245702

150

44.56

ISE

14:56:08

2245700

252

44.53

ISE

14:56:51

2247616

90

44.53

ISE

14:56:51

2247610

136

44.53

ISE

14:56:51

2247607

35

44.54

ISE

14:57:22

2249053

245

44.54

ISE

14:57:22

2249051

150

44.54

ISE

14:57:22

2249049

8

44.54

ISE

14:57:23

2249087

34

44.54

ISE

14:57:23

2249085

150

44.53

ISE

14:58:55

2252819

263

44.53

ISE

14:58:55

2252821

111

44.52

ISE

14:59:45

2255017

600

44.52

ISE

14:59:45

2255014

214

44.51

ISE

14:59:59

2255896

7

44.50

ISE

15:00:00

2256475

84

44.50

ISE

15:00:00

2256473

446

44.50

ISE

15:00:00

2256471

454

44.51

ISE

15:00:00

2255903

150

44.49

ISE

15:00:01

2257164

292

44.49

ISE

15:00:01

2257167

369

44.49

ISE

15:00:42

2260464

132

44.49

ISE

15:00:43

2260469

102

44.50

ISE

15:01:35

2263477

95

44.50

ISE

15:01:35

2263475

365

44.50

ISE

15:01:59

2264480

99

44.50

ISE

15:01:59

2264478

254

44.50

ISE

15:01:59

2264476

82

44.50

ISE

15:02:30

2265810

307

44.50

ISE

15:02:30

2265808

42

44.50

ISE

15:02:33

2266204

108

44.50

ISE

15:02:33

2266202

40

44.50

ISE

15:02:34

2266263

11

44.50

ISE

15:02:34

2266261

399

44.50

ISE

15:02:34

2266259

300

44.49

ISE

15:03:17

2267962

150

44.49

ISE

15:03:17

2267960

152

44.52

ISE

15:04:26

2270907

214

44.52

ISE

15:04:26

2270905

150

44.52

ISE

15:04:26

2270899

348

44.52

ISE

15:04:26

2270901

72

44.52

ISE

15:04:26

2270903

90

44.54

ISE

15:05:07

2272483

418

44.54

ISE

15:05:13

2272753

432

44.54

ISE

15:05:13

2272751

647

44.56

ISE

15:06:00

2274600

452

44.55

ISE

15:06:13

2275010

37

44.55

ISE

15:06:13

2275012

461

44.55

ISE

15:06:13

2275008

556

44.54

ISE

15:06:21

2275536

193

44.53

ISE

15:06:34

2276200

86

44.53

ISE

15:06:34

2276198

57

44.53

ISE

15:06:34

2276196

381

44.53

ISE

15:06:34

2276185

130

44.53

ISE

15:06:40

2276427

11

44.55

ISE

15:08:03

2279990

166

44.55

ISE

15:08:03

2279988

201

44.55

ISE

15:08:05

2280153

128

44.55

ISE

15:08:05

2280151

123

44.55

ISE

15:08:05

2280149

275

44.55

ISE

15:08:05

2280141

504

44.55

ISE

15:08:05

2280145

3

44.55

ISE

15:08:05

2280143

12

44.55

ISE

15:08:05

2280139

1

44.52

ISE

15:09:04

2282445

382

44.52

ISE

15:09:04

2282443

103

44.52

ISE

15:09:04

2282441

90

44.52

ISE

15:09:04

2282439

87

44.51

ISE

15:09:12

2282729

92

44.51

ISE

15:09:12

2282731

288

44.51

ISE

15:09:12

2282727

94

44.51

ISE

15:09:26

2283400

166

44.51

ISE

15:09:36

2284009

205

44.51

ISE

15:09:36

2284007

108

44.50

ISE

15:10:48

2287514

145

44.50

ISE

15:10:48

2287512

91

44.50

ISE

15:10:48

2287510

144

44.49

ISE

15:10:49

2287887

262

44.49

ISE

15:10:49

2287877

21

44.49

ISE

15:10:49

2287786

64

44.50

ISE

15:10:49

2287678

528

44.50

ISE

15:10:49

2287676

150

44.48

ISE

15:11:59

2290730

438

44.48

ISE

15:11:59

2290716

491

44.46

ISE

15:12:03

2290995

470

44.44

ISE

15:12:16

2291902

482

44.44

ISE

15:14:38

2298400

338

44.44

ISE

15:14:38

2298398

118

44.44

ISE

15:14:38

2298396

485

44.44

ISE

15:15:10

2299731

284

44.44

ISE

15:16:18

2302508

152

44.44

ISE

15:16:18

2302506

311

44.44

ISE

15:16:18

2302504

150

44.44

ISE

15:16:18

2302502

874

44.43

ISE

15:16:31

2303201

2

44.43

ISE

15:16:31

2303199

105

44.42

ISE

15:16:53

2303913

80

44.42

ISE

15:16:53

2303921

141

44.42

ISE

15:16:53

2303919

71

44.42

ISE

15:16:53

2303917

18

44.42

ISE

15:16:53

2303923

36

44.42

ISE

15:16:53

2303925

132

44.42

ISE

15:16:53

2303927

82

44.42

ISE

15:17:47

2305851

84

44.42

ISE

15:17:47

2305831

39

44.42

ISE

15:17:51

2305973

80

44.42

ISE

15:17:59

2306222

208

44.41

ISE

15:18:07

2306630

163

44.41

ISE

15:18:07

2306615

161

44.41

ISE

15:18:07

2306613

186

44.42

ISE

15:18:07

2306539

468

44.42

ISE

15:18:07

2306541

412

44.41

ISE

15:18:08

2306646

49

44.41

ISE

15:18:08

2306644

430

44.41

ISE

15:18:42

2307956

282

44.39

ISE

15:18:59

2308512

150

44.39

ISE

15:18:59

2308510

438

44.37

ISE

15:20:40

2312369

132

44.36

ISE

15:21:09

2313402

632

44.36

ISE

15:21:09

2313394

429

44.35

ISE

15:21:46

2314605

138

44.35

ISE

15:21:46

2314603

511

44.34

ISE

15:21:50

2314746

53

44.33

ISE

15:21:54

2314801

408

44.33

ISE

15:22:00

2315108

249

44.36

ISE

15:23:04

2317571

15

44.36

ISE

15:23:04

2317565

466

44.36

ISE

15:23:04

2317567

274

44.35

ISE

15:23:19

2318063

150

44.35

ISE

15:23:19

2318061

83

44.35

ISE

15:24:11

2322680

396

44.35

ISE

15:24:11

2322678

150

44.34

ISE

15:24:12

2322729

150

44.34

ISE

15:24:12

2322731

180

44.34

ISE

15:24:21

2323011

174

44.33

ISE

15:24:22

2323080

303

44.33

ISE

15:24:22

2323082

93

44.31

ISE

15:24:46

2324240

296

44.31

ISE

15:24:47

2324317

87

44.31

ISE

15:24:47

2324315

367

44.33

ISE

15:25:53

2328187

116

44.33

ISE

15:25:53

2328185

460

44.33

ISE

15:25:53

2328156

150

44.33

ISE

15:27:38

2332856

5

44.33

ISE

15:27:38

2332838

245

44.33

ISE

15:27:38

2332836

486

44.33

ISE

15:27:38

2332840

175

44.33

ISE

15:27:38

2332813

105

44.33

ISE

15:28:13

2334179

419

44.33

ISE

15:28:14

2334216

343

44.33

ISE

15:28:14

2334214

421

44.33

ISE

15:29:01

2335739

505

44.33

ISE

15:29:43

2337338

215

44.32

ISE

15:30:01

2338228

150

44.32

ISE

15:30:01

2338224

31

44.32

ISE

15:30:01

2338220

83

44.32

ISE

15:30:01

2338222

87

44.32

ISE

15:31:33

2341843

126

44.32

ISE

15:31:33

2341841

762

44.32

ISE

15:31:36

2341951

218

44.32

ISE

15:31:36

2341949

34

44.30

ISE

15:31:40

2342176

146

44.30

ISE

15:31:40

2342154

160

44.30

ISE

15:31:40

2342158

140

44.30

ISE

15:31:40

2342156

591

44.30

ISE

15:31:40

2342137

119

44.30

ISE

15:32:50

2345436

165

44.30

ISE

15:32:50

2345434

192

44.30

ISE

15:32:50

2345432

75

44.31

ISE

15:33:34

2347283

144

44.31

ISE

15:33:34

2347281

93

44.31

ISE

15:33:34

2347279

150

44.31

ISE

15:33:34

2347277

490

44.30

ISE

15:34:20

2348975

630

44.29

ISE

15:34:40

2349707

299

44.28

ISE

15:34:48

2350082

146

44.28

ISE

15:34:48

2350080

561

44.28

ISE

15:34:48

2350056

7

44.28

ISE

15:34:48

2350054

187

44.26

ISE

15:35:26

2351735

83

44.26

ISE

15:35:26

2351733

144

44.26

ISE

15:35:27

2351809

497

44.25

ISE

15:35:39

2352229

473

44.25

ISE

15:37:19

2356268

554

44.24

ISE

15:37:23

2356401

67

44.24

ISE

15:37:23

2356396

59

44.22

ISE

15:37:36

2356949

400

44.22

ISE

15:37:36

2356947

257

44.21

ISE

15:37:42

2357275

194

44.21

ISE

15:37:42

2357222

536

44.20

ISE

15:39:06

2360647

416

44.21

ISE

15:39:06

2360635

450

44.21

ISE

15:40:10

2362552

150

44.21

ISE

15:40:10

2362550

423

44.21

ISE

15:40:10

2362541

478

44.21

ISE

15:41:09

2365091

420

44.21

ISE

15:41:10

2365105

146

44.21

ISE

15:41:10

2365103

315

44.21

ISE

15:41:51

2366633

150

44.21

ISE

15:41:51

2366631

198

44.23

ISE

15:42:39

2368281

295

44.23

ISE

15:42:50

2368768

130

44.23

ISE

15:42:50

2368766

211

44.23

ISE

15:42:50

2368749

499

44.23

ISE

15:42:50

2368751

123

44.28

ISE

15:44:17

2371887

414

44.28

ISE

15:44:17

2371885

10

44.30

ISE

15:45:29

2374540

2

44.30

ISE

15:45:29

2374538

86

44.31

ISE

15:45:46

2375003

150

44.31

ISE

15:45:51

2375185

156

44.31

ISE

15:45:51

2375179

116

44.31

ISE

15:45:51

2375181

150

44.31

ISE

15:45:51

2375177

146

44.31

ISE

15:46:22

2376550

149

44.31

ISE

15:46:31

2376903

150

44.31

ISE

15:46:32

2376927

37

44.31

ISE

15:47:04

2377837

2

44.31

ISE

15:47:04

2377835

158

44.31

ISE

15:47:04

2377830

378

44.31

ISE

15:47:07

2377920

373

44.29

ISE

15:47:12

2378247

230

44.29

ISE

15:47:12

2378245

438

44.30

ISE

15:47:12

2378221

82

44.30

ISE

15:47:12

2378219

478

44.30

ISE

15:47:12

2378217

126

44.29

ISE

15:47:13

2378288

349

44.29

ISE

15:47:13

2378286

62

44.31

ISE

15:48:02

2380093

241

44.31

ISE

15:48:02

2380090

158

44.31

ISE

15:48:02

2380087

508

44.33

ISE

15:49:30

2383493

182

44.33

ISE

15:49:30

2383491

51

44.33

ISE

15:49:30

2383486

204

44.33

ISE

15:49:30

2383488

148

44.32

ISE

15:49:33

2383653

160

44.32

ISE

15:49:33

2383651

146

44.32

ISE

15:49:33

2383649

500

44.32

ISE

15:49:33

2383640

434

44.41

ISE

15:51:31

2387471

420

44.41

ISE

15:51:31

2387469

484

44.41

ISE

15:51:59

2388180

289

44.40

ISE

15:52:10

2388504

85

44.41

ISE

15:53:00

2389814

150

44.41

ISE

15:53:00

2389812

433

44.41

ISE

15:53:00

2389802

189

44.40

ISE

15:53:09

2390268

150

44.40

ISE

15:53:09

2390264

146

44.40

ISE

15:53:09

2390266

8

44.40

ISE

15:53:09

2390242

550

44.40

ISE

15:53:09

2390240

121

44.37

ISE

15:54:21

2392639

240

44.37

ISE

15:54:21

2392637

146

44.37

ISE

15:54:21

2392635

382

44.37

ISE

15:54:21

2392622

152

44.37

ISE

15:54:21

2392567

314

44.37

ISE

15:55:43

2395496

236

44.37

ISE

15:55:43

2395494

497

44.37

ISE

15:55:43

2395473

494

44.37

ISE

15:57:05

2398224

85

44.36

ISE

15:57:21

2398702

89

44.36

ISE

15:57:21

2398704

328

44.36

ISE

15:57:21

2398706

249

44.36

ISE

15:57:48

2399508

259

44.36

ISE

15:57:48

2399482

124

44.36

ISE

15:58:43

2401471

160

44.36

ISE

15:58:43

2401469

246

44.36

ISE

15:58:43

2401467

150

44.36

ISE

15:58:43

2401465

496

44.36

ISE

15:58:43

2401463

43

44.38

ISE

15:59:28

2403225

146

44.38

ISE

15:59:28

2403223

248

44.38

ISE

15:59:28

2403227

114

44.37

ISE

15:59:46

2404363

96

44.37

ISE

15:59:48

2404487

109

44.37

ISE

15:59:59

2405161

17

44.37

ISE

16:00:02

2406901

86

44.37

ISE

16:00:02

2406899

471

44.37

ISE

16:00:05

2407105

45

44.37

ISE

16:00:05

2407103

396

44.36

ISE

16:00:08

2407284

50

44.36

ISE

16:00:08

2407276

479

44.36

ISE

16:01:01

2411009

150

44.40

ISE

16:02:20

2413374

507

44.40

ISE

16:02:20

2413372

259

44.40

ISE

16:02:20

2413370

584

44.40

ISE

16:02:21

2413391

10

44.40

ISE

16:02:21

2413393

91

44.39

ISE

16:02:49

2414132

59

44.39

ISE

16:03:01

2414404

294

44.39

ISE

16:03:01

2414406

493

44.38

ISE

16:03:14

2414875

150

44.36

ISE

16:03:17

2414974

50

44.36

ISE

16:03:25

2415243

176

44.36

ISE

16:03:33

2415436

44

44.36

ISE

16:03:49

2415742

25

44.36

ISE

16:04:07

2416260

274

44.36

ISE

16:04:07

2416257

189

44.36

ISE

16:04:10

2416378

481

44.36

ISE

16:04:10

2416380

462

44.33

ISE

16:04:43

2417495

50

44.35

ISE

16:05:22

2420412

198

44.35

ISE

16:05:23

2420417

122

44.35

ISE

16:05:25

2420484

134

44.35

ISE

16:05:25

2420482

44

44.34

ISE

16:05:52

2421505

247

44.34

ISE

16:06:02

2421885

160

44.34

ISE

16:06:02

2421883

102

44.34

ISE

16:06:02

2421887

251

44.34

ISE

16:06:02

2421874

124

44.34

ISE

16:06:02

2421869

503

44.34

ISE

16:07:07

2424098

496

44.33

ISE

16:07:24

2424622

220

44.32

ISE

16:08:46

2427206

190

44.32

ISE

16:08:46

2427204

29

44.32

ISE

16:08:46

2427202

439

44.32

ISE

16:08:46

2427200

492

44.34

ISE

16:09:27

2428574

242

44.35

ISE

16:09:27

2428571

150

44.35

ISE

16:09:27

2428569

1

44.33

ISE

16:09:58

2429476

490

44.34

ISE

16:10:23

2430340

350

44.34

ISE

16:11:02

2431489

150

44.34

ISE

16:11:02

2431484

158

44.34

ISE

16:11:02

2431487

139

44.34

ISE

16:11:02

2431468

150

44.34

ISE

16:11:02

2431464

252

44.34

ISE

16:11:02

2431466

18

44.34

ISE

16:11:05

2431668

346

44.33

ISE

16:11:06

2431787

150

44.33

ISE

16:11:06

2431773

285

44.31

ISE

16:11:29

2432350

160

44.31

ISE

16:11:29

2432348

89

44.27

ISE

16:12:42

2434383

115

44.27

ISE

16:12:42

2434380

101

44.29

ISE

16:13:14

2435497

298

44.29

ISE

16:13:15

2435499

91

44.29

ISE

16:13:15

2435501

150

44.31

ISE

16:14:00

2436716

2

44.31

ISE

16:14:00

2436713

156

44.31

ISE

16:14:00

2436711

170

44.31

ISE

16:14:00

2436709

160

44.31

ISE

16:14:00

2436702

150

44.31

ISE

16:14:00

2436700

63

44.31

ISE

16:14:03

2436858

136

44.30

ISE

16:14:26

2437897

116

44.30

ISE

16:14:26

2437893

160

44.30

ISE

16:14:26

2437891

422

44.30

ISE

16:14:26

2437885

492

44.30

ISE

16:14:26

2437887

509

44.29

ISE

16:15:36

2440405

387

44.29

ISE

16:15:36

2440403

1

44.29

ISE

16:15:36

2440401

3

44.29

ISE

16:15:36

2440399

116

44.29

ISE

16:15:36

2440397

97

44.29

ISE

16:15:36

2440395

271

44.28

ISE

16:15:36

2440388

150

44.31

ISE

16:15:48

2440866

2

44.31

ISE

16:15:51

2440940

322

44.31

ISE

16:15:51

2440938

237

44.30

ISE

16:16:03

2441475

41

44.31

ISE

16:16:19

2442141

237

44.31

ISE

16:16:19

2442139

41

44.31

ISE

16:16:19

2442147

97

44.31

ISE

16:16:19

2442143

60

44.31

ISE

16:16:19

2442145

41

44.28

ISE

16:16:49

2443145

235

44.28

ISE

16:16:49

2443143

204

44.28

ISE

16:16:49

2443141

 

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