| 23rd June 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 22nd June 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: |
192,111 |
79,920 |
|
|
|||
| Highest price paid per share: |
€48.7500 |
GBp 4,198.0000 |
|
|
|||
| Lowest price paid per share: |
€48.0300 |
GBp 4,139.0000 |
|
|
|||
| Volume weighted average price paid: |
€48.5277 |
GBp 4,176.0202 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 22,339,526 of its ordinary shares in treasury which represents 2.97% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,800,812 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 22nd June 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
|||||
| *Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
|||||
| |
|
|
|
|
|
|
|
| Contact |
|
|
|
|
|
|
|
| Diarmuid Enright |
|
|
|
|
|
|
|
| Assistant Company Secretary |
|
|
|
|
|
||
| Tel: 00 3531 6344340 |
|
|
|
|
|
|
|
| Issuer name: |
|
CRH plc |
|
|
| LEI |
|
549300MIDJNNTH068E74 |
|
|
| ISIN: |
|
IE0001827041 |
|
|
| Intermediary name: |
UBS Europe SE |
|
||
| Intermediary code: |
UBSWDE24 |
|
|
|
| Time zone: |
|
BST |
|
|
| Currency: |
|
EUR & GBp (as indicated below) |
|
|
| Date of Transactions: |
22/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
48.5277 |
192,111 |
|
| London Stock Exchange (XLON) |
GBp |
4,176.0202 |
79,920 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 335 |
4,139 |
LSE |
08:05:59 |
572142 |
| 348 |
4,148 |
LSE |
08:08:14 |
574504 |
| 314 |
4,149 |
LSE |
08:09:00 |
575480 |
| 349 |
4,152 |
LSE |
08:09:32 |
576215 |
| 303 |
4,155 |
LSE |
08:10:47 |
578286 |
| 89 |
4,156 |
LSE |
08:11:29 |
579352 |
| 250 |
4,156 |
LSE |
08:11:29 |
579350 |
| 314 |
4,154 |
LSE |
08:12:28 |
580604 |
| 299 |
4,151 |
LSE |
08:13:40 |
583259 |
| 346 |
4,158 |
LSE |
08:16:00 |
587492 |
| 324 |
4,159 |
LSE |
08:16:00 |
587478 |
| 146 |
4,159 |
LSE |
08:17:17 |
589072 |
| 177 |
4,159 |
LSE |
08:17:17 |
589074 |
| 357 |
4,158 |
LSE |
08:17:57 |
589950 |
| 323 |
4,161 |
LSE |
08:20:47 |
593520 |
| 90 |
4,155 |
LSE |
08:22:53 |
595889 |
| 247 |
4,155 |
LSE |
08:22:53 |
595887 |
| 100 |
4,153 |
LSE |
08:23:06 |
596314 |
| 218 |
4,153 |
LSE |
08:23:13 |
596538 |
| 301 |
4,152 |
LSE |
08:24:28 |
597945 |
| 316 |
4,156 |
LSE |
08:26:28 |
600708 |
| 37 |
4,156 |
LSE |
08:26:28 |
600706 |
| 298 |
4,156 |
LSE |
08:26:28 |
600702 |
| 344 |
4,153 |
LSE |
08:27:00 |
601343 |
| 30 |
4,151 |
LSE |
08:28:32 |
603141 |
| 325 |
4,150 |
LSE |
08:28:33 |
603169 |
| 331 |
4,149 |
LSE |
08:28:34 |
603201 |
| 247 |
4,150 |
LSE |
08:29:34 |
604614 |
| 100 |
4,150 |
LSE |
08:29:34 |
604612 |
| 5 |
4,150 |
LSE |
08:29:34 |
604610 |
| 361 |
4,164 |
LSE |
08:31:17 |
607394 |
| 30 |
4,165 |
LSE |
08:31:17 |
607392 |
| 411 |
4,162 |
LSE |
08:31:27 |
607703 |
| 341 |
4,161 |
LSE |
08:32:36 |
610050 |
| 300 |
4,161 |
LSE |
08:32:36 |
610048 |
| 220 |
4,165 |
LSE |
08:33:46 |
612123 |
| 91 |
4,165 |
LSE |
08:33:46 |
612121 |
| 356 |
4,165 |
LSE |
08:33:46 |
612115 |
| 218 |
4,171 |
LSE |
08:35:58 |
615477 |
| 113 |
4,171 |
LSE |
08:35:58 |
615473 |
| 359 |
4,172 |
LSE |
08:36:26 |
616553 |
| 310 |
4,173 |
LSE |
08:37:33 |
618691 |
| 45 |
4,171 |
LSE |
08:38:45 |
620270 |
| 250 |
4,171 |
LSE |
08:38:45 |
620268 |
| 314 |
4,176 |
LSE |
08:40:20 |
622514 |
| 312 |
4,176 |
LSE |
08:42:10 |
625151 |
| 120 |
4,175 |
LSE |
08:44:20 |
627897 |
| 229 |
4,175 |
LSE |
08:44:20 |
627895 |
| 354 |
4,171 |
LSE |
08:46:26 |
630955 |
| 312 |
4,167 |
LSE |
08:48:43 |
633938 |
| 311 |
4,172 |
LSE |
08:54:05 |
640931 |
| 315 |
4,170 |
LSE |
08:55:00 |
642372 |
| 56 |
4,164 |
LSE |
08:58:26 |
647086 |
| 250 |
4,164 |
LSE |
08:58:26 |
647084 |
| 88 |
4,170 |
LSE |
09:08:36 |
663740 |
| 268 |
4,170 |
LSE |
09:08:36 |
663738 |
| 15 |
4,166 |
LSE |
09:14:43 |
673026 |
| 303 |
4,166 |
LSE |
09:14:43 |
673024 |
| 347 |
4,167 |
LSE |
09:19:10 |
680577 |
| 435 |
4,180 |
LSE |
09:37:35 |
707352 |
| 464 |
4,179 |
LSE |
09:38:03 |
707990 |
| 25 |
4,177 |
LSE |
09:40:02 |
710933 |
| 72 |
4,177 |
LSE |
09:40:07 |
711044 |
| 208 |
4,177 |
LSE |
09:40:07 |
711042 |
| 107 |
4,181 |
LSE |
09:46:02 |
719952 |
| 230 |
4,181 |
LSE |
09:46:02 |
719950 |
| 122 |
4,184 |
LSE |
09:51:10 |
728352 |
| 236 |
4,184 |
LSE |
09:51:10 |
728354 |
| 106 |
4,180 |
LSE |
09:53:13 |
730617 |
| 195 |
4,180 |
LSE |
09:53:13 |
730615 |
| 300 |
4,178 |
LSE |
09:55:59 |
733983 |
| 165 |
4,180 |
LSE |
10:02:29 |
742787 |
| 85 |
4,180 |
LSE |
10:02:29 |
742785 |
| 102 |
4,180 |
LSE |
10:02:29 |
742783 |
| 78 |
4,184 |
LSE |
10:05:36 |
747301 |
| 91 |
4,184 |
LSE |
10:05:36 |
747297 |
| 139 |
4,184 |
LSE |
10:05:36 |
747295 |
| 143 |
4,184 |
LSE |
10:08:03 |
749942 |
| 241 |
4,184 |
LSE |
10:08:03 |
749940 |
| 328 |
4,183 |
LSE |
10:09:16 |
751348 |
| 151 |
4,182 |
LSE |
10:09:36 |
751755 |
| 165 |
4,182 |
LSE |
10:09:36 |
751757 |
| 82 |
4,181 |
LSE |
10:17:00 |
759605 |
| 252 |
4,181 |
LSE |
10:17:00 |
759603 |
| 326 |
4,179 |
LSE |
10:21:01 |
764284 |
| 92 |
4,173 |
LSE |
10:27:48 |
771329 |
| 201 |
4,173 |
LSE |
10:27:48 |
771327 |
| 111 |
4,175 |
LSE |
10:37:59 |
784188 |
| 153 |
4,175 |
LSE |
10:37:59 |
784186 |
| 47 |
4,175 |
LSE |
10:37:59 |
784174 |
| 153 |
4,175 |
LSE |
10:37:59 |
784172 |
| 153 |
4,175 |
LSE |
10:38:00 |
784209 |
| 210 |
4,173 |
LSE |
10:40:57 |
787521 |
| 115 |
4,173 |
LSE |
10:40:57 |
787519 |
| 349 |
4,172 |
LSE |
10:45:03 |
791657 |
| 68 |
4,171 |
LSE |
10:46:49 |
793648 |
| 250 |
4,171 |
LSE |
10:46:49 |
793646 |
| 353 |
4,170 |
LSE |
10:51:27 |
798006 |
| 297 |
4,164 |
LSE |
10:58:18 |
805156 |
| 329 |
4,163 |
LSE |
11:04:04 |
810106 |
| 330 |
4,163 |
LSE |
11:10:09 |
814522 |
| 85 |
4,168 |
LSE |
11:17:21 |
818637 |
| 216 |
4,168 |
LSE |
11:17:21 |
818635 |
| 91 |
4,171 |
LSE |
11:26:16 |
823998 |
| 97 |
4,171 |
LSE |
11:26:16 |
823996 |
| 98 |
4,171 |
LSE |
11:26:16 |
823994 |
| 216 |
4,171 |
LSE |
11:26:46 |
824179 |
| 135 |
4,171 |
LSE |
11:26:46 |
824177 |
| 117 |
4,171 |
LSE |
11:26:49 |
824195 |
| 365 |
4,170 |
LSE |
11:28:16 |
825089 |
| 309 |
4,169 |
LSE |
11:40:19 |
831653 |
| 52 |
4,169 |
LSE |
11:40:19 |
831651 |
| 338 |
4,169 |
LSE |
11:40:19 |
831644 |
| 356 |
4,168 |
LSE |
11:45:19 |
835151 |
| 351 |
4,168 |
LSE |
11:50:53 |
838534 |
| 70 |
4,171 |
LSE |
11:53:43 |
840131 |
| 252 |
4,171 |
LSE |
11:53:43 |
840129 |
| 343 |
4,170 |
LSE |
11:57:17 |
842263 |
| 181 |
4,170 |
LSE |
11:59:34 |
843627 |
| 151 |
4,170 |
LSE |
11:59:34 |
843625 |
| 296 |
4,169 |
LSE |
11:59:52 |
843838 |
| 340 |
4,159 |
LSE |
12:00:44 |
845602 |
| 348 |
4,168 |
LSE |
12:02:10 |
846765 |
| 319 |
4,168 |
LSE |
12:02:10 |
846763 |
| 365 |
4,167 |
LSE |
12:02:19 |
847088 |
| 318 |
4,168 |
LSE |
12:02:53 |
847942 |
| 110 |
4,166 |
LSE |
12:03:01 |
848070 |
| 185 |
4,166 |
LSE |
12:03:01 |
848068 |
| 342 |
4,171 |
LSE |
12:06:17 |
851054 |
| 351 |
4,171 |
LSE |
12:06:45 |
851286 |
| 97 |
4,173 |
LSE |
12:07:57 |
852007 |
| 233 |
4,173 |
LSE |
12:07:57 |
852005 |
| 73 |
4,176 |
LSE |
12:09:04 |
852691 |
| 137 |
4,176 |
LSE |
12:09:04 |
852689 |
| 63 |
4,181 |
LSE |
12:10:06 |
853429 |
| 119 |
4,181 |
LSE |
12:10:06 |
853427 |
| 119 |
4,181 |
LSE |
12:10:06 |
853423 |
| 63 |
4,181 |
LSE |
12:10:06 |
853425 |
| 358 |
4,180 |
LSE |
12:10:08 |
853500 |
| 170 |
4,186 |
LSE |
12:11:31 |
854540 |
| 140 |
4,186 |
LSE |
12:11:31 |
854538 |
| 345 |
4,187 |
LSE |
12:12:18 |
854930 |
| 310 |
4,187 |
LSE |
12:12:18 |
854928 |
| 55 |
4,186 |
LSE |
12:15:39 |
857085 |
| 102 |
4,186 |
LSE |
12:15:39 |
857083 |
| 110 |
4,186 |
LSE |
12:15:39 |
857081 |
| 102 |
4,186 |
LSE |
12:15:40 |
857090 |
| 55 |
4,186 |
LSE |
12:15:40 |
857092 |
| 160 |
4,187 |
LSE |
12:16:02 |
857260 |
| 160 |
4,187 |
LSE |
12:16:02 |
857258 |
| 181 |
4,187 |
LSE |
12:17:28 |
858286 |
| 65 |
4,187 |
LSE |
12:17:28 |
858284 |
| 116 |
4,187 |
LSE |
12:17:28 |
858282 |
| 65 |
4,187 |
LSE |
12:17:28 |
858280 |
| 64 |
4,187 |
LSE |
12:17:44 |
858429 |
| 115 |
4,187 |
LSE |
12:17:44 |
858427 |
| 60 |
4,187 |
LSE |
12:19:14 |
859354 |
| 108 |
4,187 |
LSE |
12:19:14 |
859352 |
| 68 |
4,187 |
LSE |
12:19:15 |
859364 |
| 108 |
4,187 |
LSE |
12:19:15 |
859362 |
| 108 |
4,187 |
LSE |
12:19:15 |
859359 |
| 21 |
4,188 |
LSE |
12:19:46 |
859668 |
| 49 |
4,188 |
LSE |
12:19:46 |
859666 |
| 85 |
4,188 |
LSE |
12:19:46 |
859664 |
| 18 |
4,188 |
LSE |
12:19:46 |
859662 |
| 18 |
4,188 |
LSE |
12:19:46 |
859660 |
| 18 |
4,188 |
LSE |
12:19:46 |
859658 |
| 152 |
4,188 |
LSE |
12:19:46 |
859656 |
| 18 |
4,188 |
LSE |
12:19:46 |
859654 |
| 21 |
4,188 |
LSE |
12:19:49 |
859714 |
| 49 |
4,188 |
LSE |
12:19:49 |
859712 |
| 85 |
4,188 |
LSE |
12:19:49 |
859710 |
| 242 |
4,187 |
LSE |
12:19:56 |
859755 |
| 117 |
4,187 |
LSE |
12:19:56 |
859753 |
| 336 |
4,186 |
LSE |
12:20:44 |
860366 |
| 365 |
4,184 |
LSE |
12:22:04 |
861375 |
| 286 |
4,183 |
LSE |
12:22:45 |
861739 |
| 10 |
4,183 |
LSE |
12:22:45 |
861737 |
| 215 |
4,183 |
LSE |
12:22:45 |
861712 |
| 131 |
4,183 |
LSE |
12:22:45 |
861714 |
| 335 |
4,178 |
LSE |
12:24:40 |
863005 |
| 315 |
4,179 |
LSE |
12:26:12 |
863898 |
| 100 |
4,178 |
LSE |
12:26:31 |
864065 |
| 163 |
4,178 |
LSE |
12:26:31 |
864063 |
| 98 |
4,178 |
LSE |
12:26:31 |
864044 |
| 35 |
4,180 |
LSE |
12:27:27 |
864807 |
| 201 |
4,180 |
LSE |
12:27:27 |
864805 |
| 59 |
4,180 |
LSE |
12:27:27 |
864803 |
| 47 |
4,180 |
LSE |
12:28:01 |
865157 |
| 130 |
4,180 |
LSE |
12:28:01 |
865155 |
| 53 |
4,180 |
LSE |
12:28:01 |
865159 |
| 66 |
4,180 |
LSE |
12:28:01 |
865161 |
| 90 |
4,179 |
LSE |
12:28:56 |
865732 |
| 250 |
4,179 |
LSE |
12:28:56 |
865730 |
| 208 |
4,179 |
LSE |
12:30:00 |
866602 |
| 9 |
4,179 |
LSE |
12:30:00 |
866600 |
| 120 |
4,179 |
LSE |
12:30:00 |
866598 |
| 54 |
4,179 |
LSE |
12:30:07 |
866729 |
| 352 |
4,178 |
LSE |
12:30:18 |
867033 |
| 452 |
4,178 |
LSE |
12:30:18 |
867025 |
| 144 |
4,178 |
LSE |
12:33:16 |
869255 |
| 2 |
4,178 |
LSE |
12:33:25 |
869387 |
| 100 |
4,178 |
LSE |
12:33:41 |
869522 |
| 111 |
4,178 |
LSE |
12:33:41 |
869520 |
| 76 |
4,183 |
LSE |
12:35:11 |
870320 |
| 44 |
4,183 |
LSE |
12:35:11 |
870318 |
| 245 |
4,183 |
LSE |
12:35:11 |
870316 |
| 229 |
4,185 |
LSE |
12:38:02 |
871717 |
| 112 |
4,185 |
LSE |
12:38:02 |
871715 |
| 239 |
4,187 |
LSE |
12:40:38 |
873113 |
| 33 |
4,187 |
LSE |
12:40:38 |
873111 |
| 7 |
4,187 |
LSE |
12:40:55 |
873256 |
| 62 |
4,187 |
LSE |
12:41:12 |
873426 |
| 328 |
4,185 |
LSE |
12:43:47 |
874848 |
| 31 |
4,185 |
LSE |
12:47:02 |
877179 |
| 116 |
4,185 |
LSE |
12:47:02 |
877177 |
| 61 |
4,185 |
LSE |
12:47:02 |
877175 |
| 104 |
4,185 |
LSE |
12:47:02 |
877173 |
| 209 |
4,179 |
LSE |
12:53:08 |
881404 |
| 140 |
4,179 |
LSE |
12:53:08 |
881406 |
| 350 |
4,179 |
LSE |
12:58:34 |
885357 |
| 326 |
4,181 |
LSE |
13:01:11 |
887542 |
| 327 |
4,184 |
LSE |
13:04:13 |
889519 |
| 1 |
4,183 |
LSE |
13:07:14 |
891438 |
| 1 |
4,183 |
LSE |
13:07:14 |
891436 |
| 250 |
4,183 |
LSE |
13:07:14 |
891434 |
| 63 |
4,183 |
LSE |
13:10:11 |
893400 |
| 47 |
4,183 |
LSE |
13:10:11 |
893398 |
| 87 |
4,181 |
LSE |
13:12:32 |
895309 |
| 246 |
4,181 |
LSE |
13:12:32 |
895307 |
| 102 |
4,177 |
LSE |
13:17:13 |
898662 |
| 258 |
4,177 |
LSE |
13:17:13 |
898664 |
| 344 |
4,179 |
LSE |
13:18:30 |
899937 |
| 324 |
4,179 |
LSE |
13:20:23 |
901658 |
| 338 |
4,175 |
LSE |
13:22:09 |
903091 |
| 334 |
4,180 |
LSE |
13:22:09 |
903087 |
| 323 |
4,178 |
LSE |
13:24:02 |
904626 |
| 338 |
4,175 |
LSE |
13:27:48 |
907831 |
| 135 |
4,175 |
LSE |
13:29:44 |
909638 |
| 209 |
4,175 |
LSE |
13:29:44 |
909636 |
| 317 |
4,175 |
LSE |
13:30:54 |
911189 |
| 171 |
4,181 |
LSE |
13:34:52 |
914622 |
| 182 |
4,181 |
LSE |
13:34:52 |
914620 |
| 388 |
4,179 |
LSE |
13:35:02 |
914718 |
| 323 |
4,179 |
LSE |
13:35:53 |
915440 |
| 294 |
4,179 |
LSE |
13:37:17 |
916552 |
| 28 |
4,177 |
LSE |
13:39:03 |
918349 |
| 267 |
4,177 |
LSE |
13:39:03 |
918347 |
| 323 |
4,181 |
LSE |
13:42:56 |
921738 |
| 91 |
4,181 |
LSE |
13:42:56 |
921736 |
| 250 |
4,181 |
LSE |
13:42:56 |
921734 |
| 55 |
4,178 |
LSE |
13:46:34 |
925042 |
| 102 |
4,178 |
LSE |
13:46:34 |
925040 |
| 48 |
4,178 |
LSE |
13:46:34 |
925038 |
| 79 |
4,178 |
LSE |
13:46:34 |
925036 |
| 45 |
4,178 |
LSE |
13:46:34 |
925034 |
| 52 |
4,178 |
LSE |
13:46:34 |
925030 |
| 250 |
4,178 |
LSE |
13:46:34 |
925028 |
| 355 |
4,178 |
LSE |
13:49:45 |
928539 |
| 317 |
4,178 |
LSE |
13:52:43 |
930884 |
| 62 |
4,176 |
LSE |
13:54:41 |
932568 |
| 250 |
4,176 |
LSE |
13:54:41 |
932566 |
| 299 |
4,174 |
LSE |
13:59:02 |
936601 |
| 2 |
4,173 |
LSE |
13:59:50 |
937379 |
| 365 |
4,173 |
LSE |
14:01:26 |
939001 |
| 267 |
4,171 |
LSE |
14:01:29 |
939034 |
| 67 |
4,171 |
LSE |
14:01:29 |
939032 |
| 114 |
4,175 |
LSE |
14:06:57 |
943625 |
| 212 |
4,175 |
LSE |
14:06:57 |
943617 |
| 106 |
4,175 |
LSE |
14:06:57 |
943615 |
| 47 |
4,175 |
LSE |
14:06:57 |
943613 |
| 347 |
4,175 |
LSE |
14:06:57 |
943611 |
| 326 |
4,175 |
LSE |
14:09:14 |
945824 |
| 314 |
4,174 |
LSE |
14:11:25 |
948946 |
| 160 |
4,173 |
LSE |
14:14:00 |
951546 |
| 201 |
4,173 |
LSE |
14:14:00 |
951544 |
| 316 |
4,171 |
LSE |
14:15:15 |
952973 |
| 299 |
4,169 |
LSE |
14:17:40 |
955785 |
| 328 |
4,168 |
LSE |
14:19:21 |
957656 |
| 178 |
4,166 |
LSE |
14:20:16 |
958765 |
| 156 |
4,166 |
LSE |
14:20:16 |
958763 |
| 338 |
4,166 |
LSE |
14:22:00 |
960477 |
| 332 |
4,167 |
LSE |
14:25:13 |
963955 |
| 79 |
4,168 |
LSE |
14:25:28 |
964344 |
| 116 |
4,174 |
LSE |
14:28:26 |
967577 |
| 51 |
4,174 |
LSE |
14:28:26 |
967581 |
| 166 |
4,174 |
LSE |
14:28:26 |
967579 |
| 44 |
4,180 |
LSE |
14:30:16 |
973241 |
| 43 |
4,180 |
LSE |
14:30:16 |
973204 |
| 43 |
4,180 |
LSE |
14:30:16 |
973187 |
| 5 |
4,180 |
LSE |
14:30:16 |
973185 |
| 45 |
4,180 |
LSE |
14:30:17 |
973297 |
| 45 |
4,180 |
LSE |
14:30:17 |
973295 |
| 44 |
4,180 |
LSE |
14:30:17 |
973293 |
| 44 |
4,180 |
LSE |
14:30:17 |
973272 |
| 320 |
4,178 |
LSE |
14:30:25 |
973711 |
| 30 |
4,178 |
LSE |
14:30:25 |
973709 |
| 81 |
4,178 |
LSE |
14:30:25 |
973707 |
| 315 |
4,179 |
LSE |
14:30:25 |
973698 |
| 351 |
4,176 |
LSE |
14:30:33 |
974143 |
| 111 |
4,174 |
LSE |
14:31:49 |
977678 |
| 111 |
4,174 |
LSE |
14:31:54 |
977815 |
| 25 |
4,174 |
LSE |
14:32:02 |
977966 |
| 49 |
4,174 |
LSE |
14:32:02 |
977964 |
| 56 |
4,174 |
LSE |
14:32:02 |
977962 |
| 76 |
4,173 |
LSE |
14:32:19 |
978474 |
| 250 |
4,173 |
LSE |
14:32:19 |
978472 |
| 175 |
4,175 |
LSE |
14:33:33 |
980558 |
| 184 |
4,175 |
LSE |
14:33:33 |
980556 |
| 293 |
4,174 |
LSE |
14:33:38 |
980713 |
| 47 |
4,173 |
LSE |
14:34:08 |
981648 |
| 250 |
4,173 |
LSE |
14:34:08 |
981646 |
| 216 |
4,176 |
LSE |
14:36:07 |
984935 |
| 102 |
4,176 |
LSE |
14:36:07 |
984933 |
| 56 |
4,177 |
LSE |
14:36:07 |
984855 |
| 81 |
4,177 |
LSE |
14:36:07 |
984859 |
| 79 |
4,177 |
LSE |
14:36:07 |
984857 |
| 331 |
4,175 |
LSE |
14:37:21 |
987065 |
| 311 |
4,174 |
LSE |
14:37:47 |
987905 |
| 33 |
4,173 |
LSE |
14:39:36 |
991569 |
| 10 |
4,173 |
LSE |
14:39:36 |
991567 |
| 314 |
4,173 |
LSE |
14:39:41 |
991811 |
| 249 |
4,173 |
LSE |
14:40:05 |
992771 |
| 57 |
4,173 |
LSE |
14:40:05 |
992767 |
| 357 |
4,174 |
LSE |
14:41:15 |
994747 |
| 340 |
4,176 |
LSE |
14:43:12 |
997992 |
| 52 |
4,176 |
LSE |
14:44:05 |
999215 |
| 65 |
4,179 |
LSE |
14:45:03 |
1000526 |
| 248 |
4,179 |
LSE |
14:45:03 |
1000528 |
| 380 |
4,178 |
LSE |
14:45:59 |
1002085 |
| 109 |
4,177 |
LSE |
14:46:00 |
1002273 |
| 250 |
4,177 |
LSE |
14:46:00 |
1002271 |
| 346 |
4,177 |
LSE |
14:46:00 |
1002172 |
| 225 |
4,174 |
LSE |
14:48:09 |
1006844 |
| 85 |
4,174 |
LSE |
14:48:14 |
1007018 |
| 74 |
4,174 |
LSE |
14:48:25 |
1007331 |
| 250 |
4,174 |
LSE |
14:48:25 |
1007329 |
| 8 |
4,174 |
LSE |
14:48:25 |
1007327 |
| 353 |
4,181 |
LSE |
14:51:19 |
1012271 |
| 367 |
4,180 |
LSE |
14:51:38 |
1012833 |
| 212 |
4,180 |
LSE |
14:52:24 |
1013941 |
| 130 |
4,180 |
LSE |
14:52:24 |
1013943 |
| 358 |
4,179 |
LSE |
14:52:45 |
1014478 |
| 303 |
4,177 |
LSE |
14:54:35 |
1017437 |
| 44 |
4,177 |
LSE |
14:55:55 |
1019254 |
| 205 |
4,177 |
LSE |
14:55:55 |
1019252 |
| 44 |
4,177 |
LSE |
14:55:55 |
1019250 |
| 309 |
4,178 |
LSE |
14:55:55 |
1019236 |
| 341 |
4,178 |
LSE |
14:57:03 |
1021184 |
| 183 |
4,179 |
LSE |
14:59:00 |
1024110 |
| 111 |
4,179 |
LSE |
14:59:00 |
1024108 |
| 22 |
4,178 |
LSE |
14:59:14 |
1024595 |
| 37 |
4,178 |
LSE |
14:59:14 |
1024593 |
| 34 |
4,178 |
LSE |
14:59:14 |
1024591 |
| 111 |
4,178 |
LSE |
14:59:34 |
1025240 |
| 129 |
4,178 |
LSE |
14:59:34 |
1025242 |
| 95 |
4,177 |
LSE |
14:59:52 |
1026057 |
| 250 |
4,177 |
LSE |
14:59:52 |
1026055 |
| 14 |
4,177 |
LSE |
14:59:52 |
1026053 |
| 340 |
4,176 |
LSE |
15:01:52 |
1030531 |
| 53 |
4,176 |
LSE |
15:02:44 |
1032140 |
| 8 |
4,177 |
LSE |
15:02:57 |
1032389 |
| 299 |
4,181 |
LSE |
15:03:32 |
1033536 |
| 17 |
4,179 |
LSE |
15:04:17 |
1034812 |
| 107 |
4,179 |
LSE |
15:04:17 |
1034810 |
| 183 |
4,179 |
LSE |
15:04:17 |
1034808 |
| 339 |
4,179 |
LSE |
15:04:48 |
1035469 |
| 130 |
4,179 |
LSE |
15:06:47 |
1039570 |
| 165 |
4,179 |
LSE |
15:06:47 |
1039572 |
| 299 |
4,179 |
LSE |
15:07:08 |
1040190 |
| 61 |
4,179 |
LSE |
15:08:16 |
1042666 |
| 374 |
4,178 |
LSE |
15:08:31 |
1043135 |
| 15 |
4,181 |
LSE |
15:09:29 |
1044889 |
| 346 |
4,188 |
LSE |
15:12:33 |
1050350 |
| 18 |
4,188 |
LSE |
15:12:33 |
1050348 |
| 81 |
4,188 |
LSE |
15:12:33 |
1050302 |
| 79 |
4,188 |
LSE |
15:12:33 |
1050304 |
| 54 |
4,188 |
LSE |
15:12:33 |
1050308 |
| 53 |
4,188 |
LSE |
15:12:33 |
1050306 |
| 51 |
4,188 |
LSE |
15:12:33 |
1050310 |
| 190 |
4,188 |
LSE |
15:12:33 |
1050294 |
| 90 |
4,188 |
LSE |
15:12:33 |
1050292 |
| 128 |
4,188 |
LSE |
15:12:33 |
1050290 |
| 15 |
4,188 |
LSE |
15:12:33 |
1050288 |
| 87 |
4,188 |
LSE |
15:12:33 |
1050286 |
| 143 |
4,188 |
LSE |
15:12:33 |
1050284 |
| 322 |
4,188 |
LSE |
15:14:49 |
1054026 |
| 175 |
4,187 |
LSE |
15:17:16 |
1057744 |
| 131 |
4,187 |
LSE |
15:17:16 |
1057742 |
| 4 |
4,187 |
LSE |
15:17:41 |
1058405 |
| 151 |
4,187 |
LSE |
15:17:41 |
1058403 |
| 158 |
4,187 |
LSE |
15:17:41 |
1058401 |
| 334 |
4,188 |
LSE |
15:18:57 |
1060571 |
| 304 |
4,189 |
LSE |
15:20:52 |
1064210 |
| 440 |
4,194 |
LSE |
15:24:37 |
1070003 |
| 348 |
4,193 |
LSE |
15:24:53 |
1070537 |
| 197 |
4,193 |
LSE |
15:24:53 |
1070530 |
| 217 |
4,193 |
LSE |
15:24:53 |
1070527 |
| 127 |
4,194 |
LSE |
15:24:53 |
1070473 |
| 362 |
4,194 |
LSE |
15:24:53 |
1070475 |
| 231 |
4,196 |
LSE |
15:29:31 |
1079062 |
| 10 |
4,196 |
LSE |
15:29:31 |
1079060 |
| 120 |
4,196 |
LSE |
15:29:31 |
1079035 |
| 180 |
4,196 |
LSE |
15:29:31 |
1079033 |
| 256 |
4,196 |
LSE |
15:29:31 |
1079018 |
| 393 |
4,196 |
LSE |
15:29:31 |
1079014 |
| 354 |
4,198 |
LSE |
15:32:30 |
1083515 |
| 250 |
4,197 |
LSE |
15:32:31 |
1083556 |
| 23 |
4,197 |
LSE |
15:32:31 |
1083554 |
| 61 |
4,197 |
LSE |
15:33:25 |
1084947 |
| 336 |
4,196 |
LSE |
15:34:01 |
1085713 |
| 327 |
4,196 |
LSE |
15:35:13 |
1087631 |
| 360 |
4,193 |
LSE |
15:36:04 |
1089191 |
| 292 |
4,192 |
LSE |
15:37:48 |
1091849 |
| 128 |
4,190 |
LSE |
15:39:40 |
1094989 |
| 188 |
4,190 |
LSE |
15:39:40 |
1094987 |
| 306 |
4,188 |
LSE |
15:41:20 |
1097687 |
| 106 |
4,183 |
LSE |
15:43:36 |
1101494 |
| 45 |
4,183 |
LSE |
15:43:36 |
1101492 |
| 81 |
4,183 |
LSE |
15:43:36 |
1101490 |
| 79 |
4,183 |
LSE |
15:43:36 |
1101488 |
| 294 |
4,183 |
LSE |
15:43:36 |
1101484 |
| 492 |
4,188 |
LSE |
15:48:09 |
1108390 |
| 91 |
4,188 |
LSE |
15:48:09 |
1108392 |
| 65 |
4,190 |
LSE |
15:48:36 |
1108931 |
| 22 |
4,190 |
LSE |
15:48:36 |
1108929 |
| 43 |
4,190 |
LSE |
15:48:36 |
1108927 |
| 100 |
4,191 |
LSE |
15:49:02 |
1109546 |
| 49 |
4,191 |
LSE |
15:49:02 |
1109544 |
| 45 |
4,190 |
LSE |
15:49:05 |
1109782 |
| 128 |
4,190 |
LSE |
15:49:05 |
1109780 |
| 48 |
4,190 |
LSE |
15:49:05 |
1109778 |
| 100 |
4,190 |
LSE |
15:49:05 |
1109775 |
| 306 |
4,190 |
LSE |
15:49:05 |
1109772 |
| 48 |
4,193 |
LSE |
15:51:05 |
1112485 |
| 247 |
4,193 |
LSE |
15:51:05 |
1112483 |
| 302 |
4,192 |
LSE |
15:52:14 |
1114075 |
| 296 |
4,191 |
LSE |
15:52:46 |
1114723 |
| 55 |
4,191 |
LSE |
15:52:46 |
1114721 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 158 |
48.03 |
ISE |
08:05:59 |
572140 |
| 246 |
48.03 |
ISE |
08:05:59 |
572138 |
| 143 |
48.15 |
ISE |
08:08:08 |
574426 |
| 150 |
48.15 |
ISE |
08:08:08 |
574424 |
| 151 |
48.15 |
ISE |
08:08:08 |
574422 |
| 378 |
48.15 |
ISE |
08:08:08 |
574420 |
| 172 |
48.13 |
ISE |
08:08:14 |
574508 |
| 201 |
48.13 |
ISE |
08:08:14 |
574506 |
| 374 |
48.15 |
ISE |
08:09:00 |
575478 |
| 15 |
48.15 |
ISE |
08:09:00 |
575476 |
| 78 |
48.23 |
ISE |
08:10:28 |
577815 |
| 111 |
48.23 |
ISE |
08:10:33 |
577901 |
| 128 |
48.23 |
ISE |
08:10:47 |
578291 |
| 31 |
48.23 |
ISE |
08:10:47 |
578289 |
| 353 |
48.23 |
ISE |
08:10:47 |
578295 |
| 366 |
48.23 |
ISE |
08:10:47 |
578293 |
| 22 |
48.24 |
ISE |
08:11:29 |
579361 |
| 324 |
48.24 |
ISE |
08:11:29 |
579356 |
| 386 |
48.24 |
ISE |
08:11:29 |
579348 |
| 46 |
48.22 |
ISE |
08:12:28 |
580610 |
| 198 |
48.22 |
ISE |
08:12:28 |
580608 |
| 95 |
48.22 |
ISE |
08:12:28 |
580606 |
| 358 |
48.23 |
ISE |
08:13:10 |
581944 |
| 40 |
48.23 |
ISE |
08:13:10 |
581946 |
| 350 |
48.18 |
ISE |
08:14:50 |
586039 |
| 208 |
48.24 |
ISE |
08:15:18 |
586727 |
| 380 |
48.28 |
ISE |
08:15:59 |
587475 |
| 287 |
48.28 |
ISE |
08:15:59 |
587473 |
| 120 |
48.28 |
ISE |
08:15:59 |
587471 |
| 356 |
48.26 |
ISE |
08:16:00 |
587496 |
| 337 |
48.26 |
ISE |
08:16:00 |
587494 |
| 150 |
48.28 |
ISE |
08:17:17 |
589076 |
| 247 |
48.28 |
ISE |
08:17:17 |
589078 |
| 70 |
48.27 |
ISE |
08:17:57 |
590002 |
| 300 |
48.27 |
ISE |
08:17:57 |
589959 |
| 371 |
48.30 |
ISE |
08:19:17 |
591566 |
| 355 |
48.30 |
ISE |
08:20:47 |
593522 |
| 352 |
48.27 |
ISE |
08:21:23 |
594234 |
| 87 |
48.23 |
ISE |
08:22:44 |
595713 |
| 127 |
48.23 |
ISE |
08:22:46 |
595765 |
| 28 |
48.23 |
ISE |
08:22:46 |
595744 |
| 91 |
48.23 |
ISE |
08:22:46 |
595742 |
| 332 |
48.21 |
ISE |
08:22:53 |
595922 |
| 250 |
48.19 |
ISE |
08:23:54 |
597323 |
| 91 |
48.19 |
ISE |
08:23:57 |
597373 |
| 377 |
48.18 |
ISE |
08:24:27 |
597929 |
| 355 |
48.22 |
ISE |
08:26:28 |
600714 |
| 48 |
48.22 |
ISE |
08:26:28 |
600712 |
| 110 |
48.21 |
ISE |
08:26:49 |
601136 |
| 150 |
48.21 |
ISE |
08:26:49 |
601134 |
| 150 |
48.20 |
ISE |
08:26:49 |
601132 |
| 345 |
48.22 |
ISE |
08:26:49 |
601130 |
| 342 |
48.16 |
ISE |
08:28:33 |
603173 |
| 403 |
48.15 |
ISE |
08:28:34 |
603205 |
| 171 |
48.15 |
ISE |
08:29:34 |
604616 |
| 25 |
48.15 |
ISE |
08:29:36 |
604662 |
| 167 |
48.15 |
ISE |
08:29:36 |
604645 |
| 190 |
48.33 |
ISE |
08:31:17 |
607398 |
| 175 |
48.33 |
ISE |
08:31:17 |
607396 |
| 291 |
48.30 |
ISE |
08:31:27 |
607701 |
| 121 |
48.30 |
ISE |
08:31:27 |
607699 |
| 347 |
48.29 |
ISE |
08:32:00 |
608776 |
| 64 |
48.35 |
ISE |
08:33:46 |
612155 |
| 114 |
48.34 |
ISE |
08:33:46 |
612149 |
| 114 |
48.35 |
ISE |
08:33:46 |
612151 |
| 114 |
48.35 |
ISE |
08:33:46 |
612153 |
| 383 |
48.35 |
ISE |
08:33:46 |
612117 |
| 218 |
48.35 |
ISE |
08:33:46 |
612119 |
| 284 |
48.31 |
ISE |
08:34:03 |
612706 |
| 68 |
48.31 |
ISE |
08:34:03 |
612704 |
| 409 |
48.39 |
ISE |
08:35:43 |
615036 |
| 196 |
48.42 |
ISE |
08:37:33 |
618693 |
| 183 |
48.42 |
ISE |
08:37:48 |
618946 |
| 407 |
48.39 |
ISE |
08:38:45 |
620264 |
| 120 |
48.45 |
ISE |
08:42:11 |
625163 |
| 236 |
48.45 |
ISE |
08:42:11 |
625161 |
| 349 |
48.43 |
ISE |
08:43:07 |
626151 |
| 122 |
48.44 |
ISE |
08:44:19 |
627833 |
| 16 |
48.44 |
ISE |
08:44:19 |
627828 |
| 50 |
48.44 |
ISE |
08:44:20 |
627901 |
| 186 |
48.44 |
ISE |
08:44:20 |
627899 |
| 356 |
48.42 |
ISE |
08:46:14 |
630613 |
| 343 |
48.38 |
ISE |
08:48:43 |
633931 |
| 409 |
48.46 |
ISE |
08:52:44 |
638860 |
| 324 |
48.46 |
ISE |
08:52:44 |
638855 |
| 12 |
48.46 |
ISE |
08:52:44 |
638853 |
| 12 |
48.45 |
ISE |
08:54:11 |
641063 |
| 13 |
48.45 |
ISE |
08:54:11 |
641061 |
| 102 |
48.45 |
ISE |
08:54:30 |
641442 |
| 134 |
48.45 |
ISE |
08:54:41 |
641809 |
| 63 |
48.45 |
ISE |
08:54:41 |
641807 |
| 63 |
48.45 |
ISE |
08:54:41 |
641805 |
| 373 |
48.42 |
ISE |
08:56:34 |
644710 |
| 386 |
48.32 |
ISE |
09:00:08 |
650188 |
| 372 |
48.35 |
ISE |
09:02:17 |
653858 |
| 1 |
48.35 |
ISE |
09:02:17 |
653856 |
| 337 |
48.45 |
ISE |
09:08:07 |
662916 |
| 185 |
48.45 |
ISE |
09:08:36 |
663736 |
| 83 |
48.45 |
ISE |
09:08:36 |
663730 |
| 67 |
48.45 |
ISE |
09:08:36 |
663732 |
| 101 |
48.45 |
ISE |
09:08:36 |
663734 |
| 358 |
48.44 |
ISE |
09:08:37 |
663768 |
| 1 |
48.41 |
ISE |
09:10:30 |
666746 |
| 342 |
48.41 |
ISE |
09:10:30 |
666744 |
| 114 |
48.40 |
ISE |
09:14:58 |
673402 |
| 114 |
48.40 |
ISE |
09:14:58 |
673400 |
| 110 |
48.43 |
ISE |
09:19:10 |
680573 |
| 75 |
48.43 |
ISE |
09:19:10 |
680571 |
| 150 |
48.43 |
ISE |
09:19:10 |
680569 |
| 35 |
48.43 |
ISE |
09:19:10 |
680567 |
| 13 |
48.43 |
ISE |
09:19:10 |
680565 |
| 186 |
48.49 |
ISE |
09:23:36 |
687569 |
| 207 |
48.49 |
ISE |
09:23:36 |
687567 |
| 246 |
48.47 |
ISE |
09:25:33 |
690274 |
| 125 |
48.47 |
ISE |
09:25:33 |
690269 |
| 125 |
48.49 |
ISE |
09:30:05 |
697551 |
| 176 |
48.49 |
ISE |
09:30:05 |
697549 |
| 93 |
48.49 |
ISE |
09:30:05 |
697547 |
| 298 |
48.57 |
ISE |
09:36:53 |
706448 |
| 14 |
48.57 |
ISE |
09:36:53 |
706446 |
| 24 |
48.57 |
ISE |
09:36:53 |
706444 |
| 342 |
48.56 |
ISE |
09:37:43 |
707557 |
| 345 |
48.54 |
ISE |
09:38:57 |
709097 |
| 344 |
48.54 |
ISE |
09:38:57 |
709091 |
| 92 |
48.54 |
ISE |
09:38:57 |
709089 |
| 392 |
48.60 |
ISE |
09:49:09 |
724882 |
| 26 |
48.57 |
ISE |
09:49:21 |
725278 |
| 343 |
48.60 |
ISE |
09:51:02 |
728192 |
| 337 |
48.58 |
ISE |
09:52:32 |
729890 |
| 584 |
48.56 |
ISE |
09:53:09 |
730551 |
| 355 |
48.55 |
ISE |
09:53:31 |
731128 |
| 393 |
48.55 |
ISE |
09:53:31 |
731118 |
| 337 |
48.55 |
ISE |
09:53:31 |
731120 |
| 4 |
48.54 |
ISE |
09:54:21 |
732089 |
| 150 |
48.54 |
ISE |
09:54:21 |
732087 |
| 178 |
48.54 |
ISE |
09:54:21 |
732085 |
| 345 |
48.55 |
ISE |
09:55:59 |
733974 |
| 6 |
48.53 |
ISE |
09:56:28 |
734650 |
| 150 |
48.53 |
ISE |
09:56:28 |
734648 |
| 114 |
48.53 |
ISE |
09:56:28 |
734646 |
| 114 |
48.53 |
ISE |
09:56:28 |
734644 |
| 114 |
48.63 |
ISE |
10:05:36 |
747307 |
| 258 |
48.63 |
ISE |
10:05:36 |
747305 |
| 150 |
48.63 |
ISE |
10:05:36 |
747303 |
| 718 |
48.62 |
ISE |
10:05:44 |
747514 |
| 380 |
48.63 |
ISE |
10:08:03 |
749944 |
| 8 |
48.62 |
ISE |
10:08:20 |
750276 |
| 212 |
48.62 |
ISE |
10:08:20 |
750272 |
| 112 |
48.62 |
ISE |
10:08:20 |
750274 |
| 399 |
48.62 |
ISE |
10:09:15 |
751300 |
| 328 |
48.58 |
ISE |
10:09:38 |
751803 |
| 8 |
48.58 |
ISE |
10:09:38 |
751801 |
| 11 |
48.58 |
ISE |
10:09:38 |
751799 |
| 229 |
48.58 |
ISE |
10:14:17 |
756819 |
| 102 |
48.58 |
ISE |
10:14:17 |
756817 |
| 396 |
48.55 |
ISE |
10:17:43 |
760671 |
| 341 |
48.54 |
ISE |
10:18:45 |
761866 |
| 114 |
48.56 |
ISE |
10:21:04 |
764345 |
| 116 |
48.56 |
ISE |
10:21:04 |
764343 |
| 105 |
48.56 |
ISE |
10:21:04 |
764341 |
| 114 |
48.55 |
ISE |
10:22:15 |
765616 |
| 116 |
48.55 |
ISE |
10:22:15 |
765614 |
| 129 |
48.55 |
ISE |
10:22:15 |
765618 |
| 120 |
48.55 |
ISE |
10:22:15 |
765602 |
| 252 |
48.55 |
ISE |
10:22:15 |
765607 |
| 341 |
48.55 |
ISE |
10:22:15 |
765605 |
| 186 |
48.54 |
ISE |
10:24:04 |
767580 |
| 175 |
48.54 |
ISE |
10:24:04 |
767578 |
| 355 |
48.48 |
ISE |
10:27:48 |
771332 |
| 19 |
48.52 |
ISE |
10:38:21 |
784617 |
| 105 |
48.52 |
ISE |
10:38:21 |
784615 |
| 50 |
48.52 |
ISE |
10:38:21 |
784613 |
| 116 |
48.52 |
ISE |
10:38:21 |
784611 |
| 114 |
48.52 |
ISE |
10:38:21 |
784609 |
| 179 |
48.52 |
ISE |
10:38:21 |
784601 |
| 154 |
48.52 |
ISE |
10:38:21 |
784598 |
| 377 |
48.51 |
ISE |
10:39:26 |
785853 |
| 10 |
48.51 |
ISE |
10:39:26 |
785851 |
| 344 |
48.48 |
ISE |
10:42:15 |
788868 |
| 265 |
48.50 |
ISE |
10:45:03 |
791655 |
| 33 |
48.50 |
ISE |
10:45:42 |
792524 |
| 356 |
48.50 |
ISE |
10:45:42 |
792522 |
| 5 |
48.50 |
ISE |
10:45:42 |
792514 |
| 120 |
48.50 |
ISE |
10:45:42 |
792516 |
| 27 |
48.47 |
ISE |
10:48:54 |
795437 |
| 150 |
48.47 |
ISE |
10:48:54 |
795435 |
| 226 |
48.47 |
ISE |
10:48:54 |
795433 |
| 41 |
48.46 |
ISE |
10:51:27 |
798012 |
| 207 |
48.46 |
ISE |
10:51:27 |
798010 |
| 150 |
48.46 |
ISE |
10:51:27 |
798008 |
| 288 |
48.40 |
ISE |
10:55:39 |
802241 |
| 67 |
48.40 |
ISE |
10:55:39 |
802239 |
| 328 |
48.40 |
ISE |
10:57:45 |
804363 |
| 84 |
48.40 |
ISE |
10:58:18 |
805153 |
| 42 |
48.40 |
ISE |
10:58:18 |
805149 |
| 248 |
48.40 |
ISE |
10:58:18 |
805151 |
| 141 |
48.40 |
ISE |
10:58:20 |
805238 |
| 116 |
48.40 |
ISE |
10:58:20 |
805236 |
| 114 |
48.40 |
ISE |
10:58:20 |
805234 |
| 36 |
48.40 |
ISE |
10:58:20 |
805226 |
| 51 |
48.40 |
ISE |
11:02:57 |
809228 |
| 217 |
48.40 |
ISE |
11:02:57 |
809226 |
| 125 |
48.40 |
ISE |
11:02:57 |
809224 |
| 7 |
48.41 |
ISE |
11:03:51 |
809890 |
| 13 |
48.41 |
ISE |
11:05:03 |
810669 |
| 206 |
48.41 |
ISE |
11:05:03 |
810671 |
| 11 |
48.41 |
ISE |
11:05:03 |
810667 |
| 94 |
48.41 |
ISE |
11:05:21 |
811026 |
| 150 |
48.42 |
ISE |
11:09:12 |
813904 |
| 9 |
48.42 |
ISE |
11:09:23 |
814048 |
| 191 |
48.42 |
ISE |
11:09:23 |
814046 |
| 92 |
48.43 |
ISE |
11:14:45 |
817017 |
| 283 |
48.43 |
ISE |
11:14:55 |
817127 |
| 398 |
48.44 |
ISE |
11:17:21 |
818631 |
| 10 |
48.44 |
ISE |
11:17:21 |
818633 |
| 329 |
48.42 |
ISE |
11:18:16 |
819206 |
| 11 |
48.42 |
ISE |
11:18:16 |
819204 |
| 51 |
48.40 |
ISE |
11:19:41 |
820142 |
| 313 |
48.40 |
ISE |
11:19:41 |
820140 |
| 254 |
48.45 |
ISE |
11:27:17 |
824469 |
| 114 |
48.45 |
ISE |
11:27:17 |
824463 |
| 290 |
48.45 |
ISE |
11:27:17 |
824450 |
| 71 |
48.45 |
ISE |
11:27:17 |
824448 |
| 127 |
48.42 |
ISE |
11:36:12 |
829391 |
| 266 |
48.42 |
ISE |
11:36:12 |
829389 |
| 9 |
48.42 |
ISE |
11:36:12 |
829387 |
| 383 |
48.42 |
ISE |
11:36:12 |
829385 |
| 120 |
48.43 |
ISE |
11:40:19 |
831658 |
| 118 |
48.43 |
ISE |
11:40:19 |
831656 |
| 119 |
48.43 |
ISE |
11:40:19 |
831660 |
| 257 |
48.43 |
ISE |
11:40:19 |
831649 |
| 131 |
48.43 |
ISE |
11:40:19 |
831647 |
| 364 |
48.42 |
ISE |
11:41:37 |
832472 |
| 397 |
48.43 |
ISE |
11:42:30 |
833088 |
| 321 |
48.43 |
ISE |
11:43:22 |
833605 |
| 54 |
48.43 |
ISE |
11:43:22 |
833603 |
| 1 |
48.42 |
ISE |
11:44:32 |
834472 |
| 118 |
48.42 |
ISE |
11:45:16 |
835053 |
| 49 |
48.42 |
ISE |
11:45:16 |
835051 |
| 33 |
48.42 |
ISE |
11:45:16 |
835043 |
| 150 |
48.42 |
ISE |
11:45:16 |
835041 |
| 157 |
48.42 |
ISE |
11:45:16 |
835039 |
| 16 |
48.42 |
ISE |
11:45:16 |
835031 |
| 5 |
48.41 |
ISE |
11:46:51 |
836159 |
| 28 |
48.44 |
ISE |
11:51:20 |
838834 |
| 108 |
48.44 |
ISE |
11:51:20 |
838837 |
| 282 |
48.44 |
ISE |
11:51:50 |
839138 |
| 78 |
48.44 |
ISE |
11:51:50 |
839140 |
| 101 |
48.47 |
ISE |
11:53:45 |
840152 |
| 347 |
48.47 |
ISE |
11:53:45 |
840150 |
| 379 |
48.46 |
ISE |
11:54:40 |
840678 |
| 125 |
48.45 |
ISE |
11:54:51 |
840772 |
| 91 |
48.45 |
ISE |
11:54:51 |
840770 |
| 124 |
48.45 |
ISE |
11:54:51 |
840768 |
| 45 |
48.45 |
ISE |
11:54:51 |
840766 |
| 12 |
48.45 |
ISE |
11:54:51 |
840762 |
| 162 |
48.44 |
ISE |
11:58:41 |
843017 |
| 89 |
48.45 |
ISE |
11:59:43 |
843730 |
| 32 |
48.45 |
ISE |
11:59:43 |
843728 |
| 230 |
48.45 |
ISE |
12:00:00 |
844066 |
| 150 |
48.45 |
ISE |
12:00:00 |
844061 |
| 277 |
48.45 |
ISE |
12:00:00 |
844008 |
| 38 |
48.45 |
ISE |
12:00:10 |
844964 |
| 351 |
48.46 |
ISE |
12:00:14 |
845042 |
| 71 |
48.45 |
ISE |
12:00:15 |
845060 |
| 71 |
48.45 |
ISE |
12:00:15 |
845058 |
| 209 |
48.45 |
ISE |
12:00:17 |
845109 |
| 374 |
48.45 |
ISE |
12:00:17 |
845107 |
| 400 |
48.44 |
ISE |
12:00:23 |
845165 |
| 150 |
48.47 |
ISE |
12:00:45 |
845634 |
| 150 |
48.47 |
ISE |
12:00:52 |
845723 |
| 701 |
48.47 |
ISE |
12:01:45 |
846277 |
| 66 |
48.47 |
ISE |
12:01:45 |
846275 |
| 33 |
48.46 |
ISE |
12:02:08 |
846722 |
| 367 |
48.46 |
ISE |
12:02:08 |
846720 |
| 113 |
48.50 |
ISE |
12:02:44 |
847755 |
| 150 |
48.50 |
ISE |
12:02:44 |
847753 |
| 150 |
48.50 |
ISE |
12:02:44 |
847751 |
| 200 |
48.49 |
ISE |
12:02:53 |
847946 |
| 272 |
48.49 |
ISE |
12:02:53 |
847944 |
| 136 |
48.49 |
ISE |
12:02:53 |
847948 |
| 88 |
48.49 |
ISE |
12:03:38 |
848830 |
| 150 |
48.49 |
ISE |
12:03:38 |
848828 |
| 115 |
48.49 |
ISE |
12:03:38 |
848826 |
| 389 |
48.49 |
ISE |
12:03:38 |
848824 |
| 9 |
48.49 |
ISE |
12:03:38 |
848822 |
| 363 |
48.49 |
ISE |
12:03:38 |
848820 |
| 78 |
48.49 |
ISE |
12:04:15 |
849392 |
| 319 |
48.49 |
ISE |
12:04:15 |
849390 |
| 104 |
48.48 |
ISE |
12:05:00 |
850191 |
| 150 |
48.48 |
ISE |
12:05:00 |
850189 |
| 7 |
48.48 |
ISE |
12:05:00 |
850175 |
| 97 |
48.48 |
ISE |
12:06:01 |
850890 |
| 134 |
48.48 |
ISE |
12:06:10 |
850962 |
| 226 |
48.48 |
ISE |
12:06:10 |
850960 |
| 50 |
48.50 |
ISE |
12:08:30 |
852286 |
| 148 |
48.50 |
ISE |
12:08:30 |
852284 |
| 150 |
48.50 |
ISE |
12:08:30 |
852282 |
| 150 |
48.50 |
ISE |
12:08:30 |
852280 |
| 160 |
48.49 |
ISE |
12:08:30 |
852278 |
| 527 |
48.49 |
ISE |
12:08:30 |
852276 |
| 357 |
48.56 |
ISE |
12:09:48 |
853134 |
| 146 |
48.55 |
ISE |
12:09:54 |
853217 |
| 228 |
48.55 |
ISE |
12:09:54 |
853215 |
| 390 |
48.50 |
ISE |
12:10:56 |
854121 |
| 180 |
48.54 |
ISE |
12:11:55 |
854708 |
| 180 |
48.54 |
ISE |
12:12:00 |
854737 |
| 195 |
48.54 |
ISE |
12:12:00 |
854735 |
| 178 |
48.54 |
ISE |
12:12:00 |
854733 |
| 35 |
48.53 |
ISE |
12:12:07 |
854825 |
| 362 |
48.53 |
ISE |
12:12:07 |
854827 |
| 188 |
48.53 |
ISE |
12:14:09 |
856013 |
| 128 |
48.53 |
ISE |
12:14:09 |
856011 |
| 53 |
48.53 |
ISE |
12:14:11 |
856037 |
| 400 |
48.57 |
ISE |
12:16:13 |
857526 |
| 355 |
48.56 |
ISE |
12:16:43 |
857850 |
| 336 |
48.56 |
ISE |
12:18:32 |
858926 |
| 42 |
48.55 |
ISE |
12:18:51 |
859110 |
| 171 |
48.58 |
ISE |
12:19:14 |
859350 |
| 199 |
48.58 |
ISE |
12:19:14 |
859348 |
| 14 |
48.58 |
ISE |
12:19:14 |
859338 |
| 108 |
48.59 |
ISE |
12:19:20 |
859394 |
| 184 |
48.59 |
ISE |
12:19:20 |
859392 |
| 86 |
48.59 |
ISE |
12:19:21 |
859403 |
| 190 |
48.58 |
ISE |
12:19:23 |
859449 |
| 150 |
48.59 |
ISE |
12:20:00 |
859806 |
| 105 |
48.59 |
ISE |
12:20:00 |
859808 |
| 393 |
48.59 |
ISE |
12:20:00 |
859804 |
| 409 |
48.57 |
ISE |
12:20:04 |
859866 |
| 254 |
48.58 |
ISE |
12:20:04 |
859864 |
| 218 |
48.58 |
ISE |
12:20:04 |
859862 |
| 200 |
48.61 |
ISE |
12:21:35 |
860924 |
| 112 |
48.61 |
ISE |
12:21:36 |
860935 |
| 111 |
48.61 |
ISE |
12:21:36 |
860933 |
| 128 |
48.60 |
ISE |
12:22:04 |
861389 |
| 69 |
48.60 |
ISE |
12:22:04 |
861387 |
| 150 |
48.60 |
ISE |
12:22:04 |
861385 |
| 99 |
48.60 |
ISE |
12:22:04 |
861383 |
| 29 |
48.60 |
ISE |
12:22:04 |
861381 |
| 347 |
48.60 |
ISE |
12:22:04 |
861379 |
| 20 |
48.60 |
ISE |
12:22:04 |
861377 |
| 83 |
48.60 |
ISE |
12:22:45 |
861727 |
| 50 |
48.60 |
ISE |
12:22:45 |
861724 |
| 111 |
48.60 |
ISE |
12:22:45 |
861722 |
| 112 |
48.60 |
ISE |
12:22:45 |
861720 |
| 31 |
48.60 |
ISE |
12:22:45 |
861708 |
| 317 |
48.60 |
ISE |
12:22:45 |
861710 |
| 414 |
48.60 |
ISE |
12:23:21 |
862022 |
| 61 |
48.60 |
ISE |
12:23:21 |
862020 |
| 173 |
48.59 |
ISE |
12:23:23 |
862061 |
| 284 |
48.59 |
ISE |
12:23:23 |
862063 |
| 17 |
48.58 |
ISE |
12:23:47 |
862323 |
| 36 |
48.58 |
ISE |
12:23:47 |
862321 |
| 361 |
48.58 |
ISE |
12:23:47 |
862319 |
| 85 |
48.58 |
ISE |
12:23:47 |
862317 |
| 83 |
48.58 |
ISE |
12:23:47 |
862315 |
| 25 |
48.58 |
ISE |
12:23:47 |
862313 |
| 150 |
48.58 |
ISE |
12:23:47 |
862311 |
| 225 |
48.57 |
ISE |
12:24:40 |
863010 |
| 191 |
48.57 |
ISE |
12:24:40 |
863008 |
| 98 |
48.56 |
ISE |
12:25:24 |
863485 |
| 155 |
48.56 |
ISE |
12:25:24 |
863483 |
| 150 |
48.56 |
ISE |
12:25:24 |
863481 |
| 30 |
48.56 |
ISE |
12:25:24 |
863479 |
| 13 |
48.56 |
ISE |
12:25:24 |
863477 |
| 23 |
48.56 |
ISE |
12:25:24 |
863475 |
| 226 |
48.56 |
ISE |
12:25:24 |
863473 |
| 107 |
48.56 |
ISE |
12:25:24 |
863471 |
| 223 |
48.56 |
ISE |
12:27:26 |
864793 |
| 150 |
48.56 |
ISE |
12:27:26 |
864790 |
| 312 |
48.56 |
ISE |
12:27:26 |
864788 |
| 91 |
48.56 |
ISE |
12:27:26 |
864786 |
| 325 |
48.54 |
ISE |
12:27:38 |
864945 |
| 27 |
48.54 |
ISE |
12:27:38 |
864943 |
| 144 |
48.55 |
ISE |
12:28:56 |
865738 |
| 250 |
48.55 |
ISE |
12:28:56 |
865736 |
| 10 |
48.55 |
ISE |
12:28:56 |
865734 |
| 343 |
48.54 |
ISE |
12:29:33 |
866286 |
| 25 |
48.55 |
ISE |
12:29:33 |
866284 |
| 434 |
48.55 |
ISE |
12:29:33 |
866282 |
| 617 |
48.55 |
ISE |
12:30:00 |
866604 |
| 162 |
48.54 |
ISE |
12:30:18 |
867035 |
| 276 |
48.55 |
ISE |
12:30:54 |
867489 |
| 31 |
48.56 |
ISE |
12:31:42 |
868367 |
| 48 |
48.56 |
ISE |
12:31:42 |
868365 |
| 509 |
48.58 |
ISE |
12:33:52 |
869578 |
| 342 |
48.58 |
ISE |
12:33:52 |
869576 |
| 139 |
48.69 |
ISE |
12:35:07 |
870298 |
| 108 |
48.68 |
ISE |
12:35:11 |
870332 |
| 150 |
48.68 |
ISE |
12:35:11 |
870328 |
| 105 |
48.68 |
ISE |
12:35:11 |
870330 |
| 369 |
48.68 |
ISE |
12:35:11 |
870324 |
| 399 |
48.68 |
ISE |
12:35:11 |
870322 |
| 332 |
48.67 |
ISE |
12:35:49 |
870673 |
| 350 |
48.67 |
ISE |
12:36:34 |
871023 |
| 150 |
48.67 |
ISE |
12:36:34 |
871021 |
| 397 |
48.67 |
ISE |
12:37:56 |
871642 |
| 430 |
48.66 |
ISE |
12:38:01 |
871691 |
| 168 |
48.64 |
ISE |
12:38:08 |
871759 |
| 344 |
48.67 |
ISE |
12:39:23 |
872448 |
| 105 |
48.68 |
ISE |
12:45:26 |
875979 |
| 140 |
48.68 |
ISE |
12:45:26 |
875972 |
| 139 |
48.68 |
ISE |
12:45:26 |
875970 |
| 29 |
48.68 |
ISE |
12:45:26 |
875954 |
| 359 |
48.68 |
ISE |
12:45:26 |
875952 |
| 141 |
48.68 |
ISE |
12:45:26 |
875950 |
| 131 |
48.68 |
ISE |
12:45:26 |
875948 |
| 90 |
48.68 |
ISE |
12:45:26 |
875946 |
| 53 |
48.69 |
ISE |
12:46:26 |
876710 |
| 351 |
48.69 |
ISE |
12:46:31 |
876789 |
| 409 |
48.67 |
ISE |
12:48:49 |
878295 |
| 408 |
48.64 |
ISE |
12:50:20 |
879449 |
| 449 |
48.62 |
ISE |
12:52:43 |
881127 |
| 398 |
48.62 |
ISE |
12:53:08 |
881412 |
| 309 |
48.61 |
ISE |
12:54:26 |
882235 |
| 40 |
48.61 |
ISE |
12:54:26 |
882233 |
| 329 |
48.61 |
ISE |
12:56:03 |
883380 |
| 333 |
48.60 |
ISE |
12:56:07 |
883513 |
| 39 |
48.60 |
ISE |
13:01:11 |
887558 |
| 140 |
48.60 |
ISE |
13:01:11 |
887556 |
| 150 |
48.60 |
ISE |
13:01:11 |
887554 |
| 405 |
48.60 |
ISE |
13:01:11 |
887544 |
| 14 |
48.60 |
ISE |
13:04:46 |
889906 |
| 195 |
48.60 |
ISE |
13:05:02 |
890052 |
| 206 |
48.60 |
ISE |
13:05:02 |
890050 |
| 150 |
48.60 |
ISE |
13:05:02 |
890046 |
| 143 |
48.59 |
ISE |
13:06:05 |
890839 |
| 192 |
48.59 |
ISE |
13:06:30 |
891086 |
| 353 |
48.58 |
ISE |
13:11:54 |
894817 |
| 65 |
48.58 |
ISE |
13:11:54 |
894815 |
| 206 |
48.58 |
ISE |
13:12:50 |
895525 |
| 140 |
48.58 |
ISE |
13:12:50 |
895523 |
| 6 |
48.58 |
ISE |
13:12:50 |
895521 |
| 339 |
48.57 |
ISE |
13:14:13 |
896561 |
| 329 |
48.54 |
ISE |
13:15:41 |
897511 |
| 56 |
48.56 |
ISE |
13:17:13 |
898667 |
| 98 |
48.59 |
ISE |
13:17:47 |
899302 |
| 49 |
48.60 |
ISE |
13:18:51 |
900125 |
| 150 |
48.60 |
ISE |
13:19:03 |
900392 |
| 14 |
48.60 |
ISE |
13:19:03 |
900390 |
| 150 |
48.61 |
ISE |
13:19:19 |
900641 |
| 544 |
48.61 |
ISE |
13:19:19 |
900643 |
| 371 |
48.61 |
ISE |
13:20:19 |
901617 |
| 434 |
48.59 |
ISE |
13:20:23 |
901660 |
| 148 |
48.60 |
ISE |
13:20:23 |
901656 |
| 244 |
48.60 |
ISE |
13:20:23 |
901654 |
| 290 |
48.60 |
ISE |
13:20:23 |
901652 |
| 12 |
48.58 |
ISE |
13:20:52 |
901988 |
| 150 |
48.58 |
ISE |
13:20:52 |
901986 |
| 150 |
48.58 |
ISE |
13:20:56 |
902076 |
| 93 |
48.58 |
ISE |
13:20:57 |
902091 |
| 402 |
48.59 |
ISE |
13:22:09 |
903089 |
| 231 |
48.56 |
ISE |
13:23:49 |
904503 |
| 150 |
48.56 |
ISE |
13:23:49 |
904499 |
| 151 |
48.56 |
ISE |
13:23:49 |
904501 |
| 456 |
48.57 |
ISE |
13:23:49 |
904497 |
| 338 |
48.57 |
ISE |
13:23:49 |
904495 |
| 150 |
48.57 |
ISE |
13:23:49 |
904493 |
| 150 |
48.55 |
ISE |
13:25:28 |
905743 |
| 240 |
48.55 |
ISE |
13:25:28 |
905745 |
| 125 |
48.54 |
ISE |
13:27:48 |
907835 |
| 263 |
48.54 |
ISE |
13:27:48 |
907833 |
| 55 |
48.53 |
ISE |
13:29:25 |
909317 |
| 57 |
48.53 |
ISE |
13:29:25 |
909306 |
| 107 |
48.53 |
ISE |
13:29:26 |
909321 |
| 150 |
48.53 |
ISE |
13:29:26 |
909319 |
| 150 |
48.51 |
ISE |
13:29:44 |
909642 |
| 201 |
48.51 |
ISE |
13:29:44 |
909644 |
| 386 |
48.53 |
ISE |
13:32:03 |
912115 |
| 150 |
48.53 |
ISE |
13:32:03 |
912113 |
| 200 |
48.57 |
ISE |
13:34:07 |
914047 |
| 113 |
48.57 |
ISE |
13:34:07 |
914045 |
| 86 |
48.59 |
ISE |
13:34:29 |
914328 |
| 111 |
48.59 |
ISE |
13:34:29 |
914326 |
| 63 |
48.59 |
ISE |
13:34:29 |
914323 |
| 140 |
48.59 |
ISE |
13:34:52 |
914628 |
| 150 |
48.59 |
ISE |
13:34:52 |
914624 |
| 114 |
48.59 |
ISE |
13:34:52 |
914626 |
| 330 |
48.58 |
ISE |
13:35:02 |
914716 |
| 406 |
48.58 |
ISE |
13:35:02 |
914714 |
| 65 |
48.58 |
ISE |
13:35:02 |
914712 |
| 130 |
48.58 |
ISE |
13:37:05 |
916376 |
| 150 |
48.58 |
ISE |
13:37:05 |
916374 |
| 261 |
48.58 |
ISE |
13:37:05 |
916372 |
| 150 |
48.58 |
ISE |
13:37:05 |
916370 |
| 32 |
48.57 |
ISE |
13:37:17 |
916593 |
| 139 |
48.57 |
ISE |
13:37:17 |
916591 |
| 140 |
48.57 |
ISE |
13:37:17 |
916588 |
| 38 |
48.57 |
ISE |
13:37:17 |
916585 |
| 112 |
48.57 |
ISE |
13:37:17 |
916560 |
| 417 |
48.57 |
ISE |
13:37:17 |
916557 |
| 87 |
48.56 |
ISE |
13:39:03 |
918295 |
| 140 |
48.56 |
ISE |
13:39:03 |
918293 |
| 139 |
48.56 |
ISE |
13:39:03 |
918291 |
| 332 |
48.56 |
ISE |
13:39:03 |
918275 |
| 5 |
48.56 |
ISE |
13:39:03 |
918277 |
| 28 |
48.57 |
ISE |
13:41:18 |
920342 |
| 25 |
48.57 |
ISE |
13:41:32 |
920619 |
| 1 |
48.57 |
ISE |
13:42:14 |
921168 |
| 29 |
48.57 |
ISE |
13:42:15 |
921171 |
| 26 |
48.57 |
ISE |
13:42:54 |
921624 |
| 315 |
48.57 |
ISE |
13:42:54 |
921622 |
| 168 |
48.57 |
ISE |
13:42:54 |
921620 |
| 20 |
48.57 |
ISE |
13:42:56 |
921719 |
| 150 |
48.57 |
ISE |
13:42:56 |
921717 |
| 50 |
48.57 |
ISE |
13:42:56 |
921715 |
| 140 |
48.57 |
ISE |
13:42:56 |
921713 |
| 5 |
48.57 |
ISE |
13:42:56 |
921711 |
| 5 |
48.57 |
ISE |
13:42:56 |
921675 |
| 371 |
48.57 |
ISE |
13:42:56 |
921681 |
| 115 |
48.57 |
ISE |
13:42:56 |
921679 |
| 16 |
48.57 |
ISE |
13:42:56 |
921669 |
| 13 |
48.57 |
ISE |
13:42:56 |
921667 |
| 86 |
48.54 |
ISE |
13:46:04 |
924544 |
| 87 |
48.53 |
ISE |
13:46:34 |
925050 |
| 139 |
48.53 |
ISE |
13:46:34 |
925048 |
| 140 |
48.53 |
ISE |
13:46:34 |
925046 |
| 312 |
48.54 |
ISE |
13:46:34 |
925032 |
| 218 |
48.52 |
ISE |
13:48:21 |
927057 |
| 150 |
48.52 |
ISE |
13:48:21 |
927055 |
| 359 |
48.51 |
ISE |
13:49:44 |
928518 |
| 373 |
48.50 |
ISE |
13:49:49 |
928575 |
| 296 |
48.50 |
ISE |
13:53:15 |
931353 |
| 189 |
48.50 |
ISE |
13:53:15 |
931351 |
| 182 |
48.50 |
ISE |
13:53:15 |
931340 |
| 59 |
48.50 |
ISE |
13:53:51 |
931866 |
| 436 |
48.50 |
ISE |
13:53:51 |
931868 |
| 359 |
48.50 |
ISE |
13:53:59 |
931961 |
| 398 |
48.50 |
ISE |
13:54:01 |
931980 |
| 261 |
48.50 |
ISE |
13:54:02 |
932010 |
| 70 |
48.50 |
ISE |
13:54:02 |
932008 |
| 40 |
48.50 |
ISE |
13:54:08 |
932130 |
| 303 |
48.50 |
ISE |
13:54:09 |
932146 |
| 348 |
48.49 |
ISE |
13:54:41 |
932564 |
| 155 |
48.46 |
ISE |
13:56:01 |
933757 |
| 206 |
48.46 |
ISE |
13:56:01 |
933755 |
| 205 |
48.45 |
ISE |
13:57:10 |
934714 |
| 150 |
48.45 |
ISE |
13:57:10 |
934712 |
| 90 |
48.45 |
ISE |
13:59:54 |
937431 |
| 224 |
48.47 |
ISE |
14:00:20 |
937997 |
| 394 |
48.47 |
ISE |
14:00:28 |
938142 |
| 135 |
48.47 |
ISE |
14:00:28 |
938140 |
| 398 |
48.44 |
ISE |
14:01:26 |
939005 |
| 403 |
48.45 |
ISE |
14:01:26 |
939003 |
| 243 |
48.42 |
ISE |
14:01:46 |
939237 |
| 96 |
48.42 |
ISE |
14:01:55 |
939367 |
| 362 |
48.45 |
ISE |
14:05:11 |
942183 |
| 153 |
48.45 |
ISE |
14:05:42 |
942623 |
| 500 |
48.45 |
ISE |
14:05:42 |
942621 |
| 241 |
48.45 |
ISE |
14:05:42 |
942619 |
| 251 |
48.44 |
ISE |
14:07:31 |
944201 |
| 90 |
48.44 |
ISE |
14:07:31 |
944199 |
| 273 |
48.44 |
ISE |
14:07:31 |
944197 |
| 51 |
48.44 |
ISE |
14:07:31 |
944195 |
| 99 |
48.45 |
ISE |
14:09:11 |
945755 |
| 301 |
48.46 |
ISE |
14:10:53 |
948301 |
| 68 |
48.46 |
ISE |
14:10:53 |
948299 |
| 150 |
48.45 |
ISE |
14:11:12 |
948774 |
| 150 |
48.45 |
ISE |
14:11:25 |
948950 |
| 334 |
48.45 |
ISE |
14:11:25 |
948948 |
| 174 |
48.45 |
ISE |
14:11:26 |
948977 |
| 26 |
48.45 |
ISE |
14:11:26 |
948975 |
| 169 |
48.46 |
ISE |
14:14:00 |
951553 |
| 462 |
48.46 |
ISE |
14:14:00 |
951550 |
| 561 |
48.45 |
ISE |
14:15:15 |
952967 |
| 75 |
48.43 |
ISE |
14:15:16 |
952998 |
| 200 |
48.43 |
ISE |
14:15:16 |
952996 |
| 50 |
48.43 |
ISE |
14:15:16 |
952988 |
| 150 |
48.43 |
ISE |
14:15:16 |
952985 |
| 161 |
48.42 |
ISE |
14:15:20 |
953098 |
| 249 |
48.42 |
ISE |
14:15:20 |
953096 |
| 107 |
48.42 |
ISE |
14:16:39 |
954582 |
| 273 |
48.42 |
ISE |
14:16:39 |
954565 |
| 38 |
48.42 |
ISE |
14:17:15 |
955366 |
| 354 |
48.42 |
ISE |
14:17:40 |
955787 |
| 372 |
48.42 |
ISE |
14:19:10 |
957387 |
| 294 |
48.41 |
ISE |
14:19:55 |
958332 |
| 98 |
48.41 |
ISE |
14:19:55 |
958330 |
| 136 |
48.41 |
ISE |
14:19:56 |
958368 |
| 15 |
48.41 |
ISE |
14:19:56 |
958366 |
| 194 |
48.41 |
ISE |
14:19:56 |
958364 |
| 113 |
48.39 |
ISE |
14:20:16 |
958771 |
| 132 |
48.39 |
ISE |
14:20:16 |
958769 |
| 150 |
48.39 |
ISE |
14:20:16 |
958767 |
| 118 |
48.40 |
ISE |
14:20:41 |
959144 |
| 247 |
48.40 |
ISE |
14:20:53 |
959327 |
| 329 |
48.40 |
ISE |
14:22:00 |
960516 |
| 46 |
48.40 |
ISE |
14:22:33 |
961186 |
| 49 |
48.40 |
ISE |
14:22:45 |
961343 |
| 95 |
48.40 |
ISE |
14:23:01 |
961518 |
| 42 |
48.40 |
ISE |
14:23:06 |
961636 |
| 107 |
48.40 |
ISE |
14:23:08 |
961659 |
| 239 |
48.40 |
ISE |
14:24:04 |
962812 |
| 96 |
48.40 |
ISE |
14:24:16 |
962956 |
| 34 |
48.40 |
ISE |
14:24:16 |
962954 |
| 31 |
48.40 |
ISE |
14:24:19 |
963030 |
| 362 |
48.40 |
ISE |
14:24:48 |
963465 |
| 16 |
48.40 |
ISE |
14:24:50 |
963495 |
| 372 |
48.40 |
ISE |
14:24:50 |
963493 |
| 296 |
48.48 |
ISE |
14:28:17 |
967421 |
| 106 |
48.48 |
ISE |
14:28:17 |
967419 |
| 50 |
48.48 |
ISE |
14:28:17 |
967417 |
| 150 |
48.53 |
ISE |
14:29:42 |
969135 |
| 150 |
48.53 |
ISE |
14:29:42 |
969120 |
| 343 |
48.52 |
ISE |
14:29:44 |
969155 |
| 347 |
48.52 |
ISE |
14:29:44 |
969153 |
| 7 |
48.51 |
ISE |
14:29:55 |
969377 |
| 12 |
48.51 |
ISE |
14:29:55 |
969375 |
| 406 |
48.51 |
ISE |
14:29:55 |
969379 |
| 317 |
48.51 |
ISE |
14:29:55 |
969373 |
| 629 |
48.53 |
ISE |
14:30:12 |
972958 |
| 583 |
48.51 |
ISE |
14:30:25 |
973719 |
| 378 |
48.53 |
ISE |
14:30:25 |
973700 |
| 352 |
48.50 |
ISE |
14:30:33 |
974150 |
| 83 |
48.50 |
ISE |
14:30:33 |
974147 |
| 335 |
48.49 |
ISE |
14:30:57 |
975807 |
| 137 |
48.48 |
ISE |
14:30:59 |
975968 |
| 223 |
48.48 |
ISE |
14:30:59 |
975965 |
| 43 |
48.48 |
ISE |
14:30:59 |
975963 |
| 220 |
48.47 |
ISE |
14:31:38 |
977425 |
| 10 |
48.47 |
ISE |
14:31:38 |
977423 |
| 108 |
48.47 |
ISE |
14:31:38 |
977421 |
| 67 |
48.45 |
ISE |
14:32:19 |
978483 |
| 276 |
48.45 |
ISE |
14:32:19 |
978481 |
| 224 |
48.45 |
ISE |
14:32:19 |
978478 |
| 312 |
48.45 |
ISE |
14:32:19 |
978476 |
| 448 |
48.46 |
ISE |
14:32:19 |
978470 |
| 316 |
48.46 |
ISE |
14:33:34 |
980609 |
| 94 |
48.46 |
ISE |
14:33:34 |
980607 |
| 406 |
48.46 |
ISE |
14:33:34 |
980605 |
| 405 |
48.45 |
ISE |
14:33:50 |
980998 |
| 27 |
48.46 |
ISE |
14:34:27 |
982164 |
| 21 |
48.46 |
ISE |
14:34:27 |
982160 |
| 1 |
48.46 |
ISE |
14:34:27 |
982157 |
| 17 |
48.46 |
ISE |
14:34:27 |
982155 |
| 44 |
48.46 |
ISE |
14:34:27 |
982153 |
| 42 |
48.46 |
ISE |
14:34:27 |
982151 |
| 133 |
48.46 |
ISE |
14:34:30 |
982204 |
| 380 |
48.46 |
ISE |
14:34:30 |
982202 |
| 150 |
48.46 |
ISE |
14:34:30 |
982200 |
| 13 |
48.45 |
ISE |
14:34:58 |
982796 |
| 150 |
48.45 |
ISE |
14:34:58 |
982798 |
| 99 |
48.45 |
ISE |
14:34:59 |
982814 |
| 100 |
48.45 |
ISE |
14:34:59 |
982812 |
| 107 |
48.45 |
ISE |
14:34:59 |
982807 |
| 100 |
48.45 |
ISE |
14:34:59 |
982805 |
| 45 |
48.45 |
ISE |
14:35:00 |
982843 |
| 153 |
48.45 |
ISE |
14:35:00 |
982830 |
| 384 |
48.45 |
ISE |
14:35:12 |
983303 |
| 155 |
48.45 |
ISE |
14:35:12 |
983298 |
| 150 |
48.45 |
ISE |
14:35:12 |
983296 |
| 42 |
48.45 |
ISE |
14:35:12 |
983274 |
| 34 |
48.45 |
ISE |
14:35:12 |
983272 |
| 6 |
48.45 |
ISE |
14:35:12 |
983258 |
| 10 |
48.45 |
ISE |
14:35:12 |
983256 |
| 5 |
48.45 |
ISE |
14:35:12 |
983254 |
| 126 |
48.48 |
ISE |
14:36:07 |
984889 |
| 130 |
48.48 |
ISE |
14:36:07 |
984887 |
| 132 |
48.48 |
ISE |
14:36:07 |
984885 |
| 128 |
48.48 |
ISE |
14:36:07 |
984869 |
| 277 |
48.48 |
ISE |
14:36:07 |
984867 |
| 197 |
48.46 |
ISE |
14:36:29 |
985533 |
| 150 |
48.46 |
ISE |
14:36:29 |
985531 |
| 6 |
48.46 |
ISE |
14:36:29 |
985526 |
| 388 |
48.46 |
ISE |
14:37:27 |
987271 |
| 408 |
48.47 |
ISE |
14:37:27 |
987265 |
| 422 |
48.45 |
ISE |
14:38:14 |
988815 |
| 83 |
48.45 |
ISE |
14:38:29 |
989261 |
| 200 |
48.45 |
ISE |
14:38:29 |
989259 |
| 99 |
48.45 |
ISE |
14:38:29 |
989257 |
| 1 |
48.45 |
ISE |
14:38:29 |
989255 |
| 2 |
48.45 |
ISE |
14:38:29 |
989253 |
| 166 |
48.45 |
ISE |
14:38:29 |
989251 |
| 100 |
48.45 |
ISE |
14:38:29 |
989249 |
| 73 |
48.45 |
ISE |
14:38:29 |
989247 |
| 130 |
48.44 |
ISE |
14:38:54 |
990184 |
| 132 |
48.44 |
ISE |
14:38:54 |
990182 |
| 50 |
48.44 |
ISE |
14:38:54 |
990180 |
| 378 |
48.44 |
ISE |
14:38:54 |
990176 |
| 386 |
48.44 |
ISE |
14:40:05 |
992834 |
| 82 |
48.44 |
ISE |
14:40:05 |
992812 |
| 150 |
48.44 |
ISE |
14:40:05 |
992810 |
| 130 |
48.44 |
ISE |
14:40:05 |
992808 |
| 132 |
48.44 |
ISE |
14:40:05 |
992806 |
| 50 |
48.44 |
ISE |
14:40:05 |
992804 |
| 410 |
48.44 |
ISE |
14:40:05 |
992780 |
| 12 |
48.44 |
ISE |
14:40:06 |
992841 |
| 425 |
48.44 |
ISE |
14:41:06 |
994484 |
| 228 |
48.43 |
ISE |
14:41:17 |
994806 |
| 132 |
48.43 |
ISE |
14:41:17 |
994804 |
| 37 |
48.43 |
ISE |
14:41:28 |
995127 |
| 2 |
48.43 |
ISE |
14:42:04 |
995915 |
| 118 |
48.43 |
ISE |
14:42:04 |
995913 |
| 150 |
48.43 |
ISE |
14:42:04 |
995911 |
| 101 |
48.43 |
ISE |
14:42:04 |
995909 |
| 328 |
48.44 |
ISE |
14:42:18 |
996444 |
| 20 |
48.45 |
ISE |
14:42:44 |
997251 |
| 38 |
48.45 |
ISE |
14:42:48 |
997360 |
| 343 |
48.45 |
ISE |
14:43:01 |
997577 |
| 333 |
48.45 |
ISE |
14:43:01 |
997579 |
| 36 |
48.45 |
ISE |
14:43:05 |
997711 |
| 599 |
48.47 |
ISE |
14:43:17 |
998123 |
| 80 |
48.48 |
ISE |
14:43:37 |
998584 |
| 162 |
48.48 |
ISE |
14:43:37 |
998582 |
| 105 |
48.48 |
ISE |
14:43:37 |
998580 |
| 50 |
48.48 |
ISE |
14:43:37 |
998578 |
| 130 |
48.48 |
ISE |
14:43:41 |
998661 |
| 105 |
48.48 |
ISE |
14:43:41 |
998659 |
| 132 |
48.48 |
ISE |
14:43:41 |
998663 |
| 47 |
48.48 |
ISE |
14:43:41 |
998665 |
| 218 |
48.47 |
ISE |
14:44:02 |
999047 |
| 150 |
48.47 |
ISE |
14:44:02 |
999045 |
| 259 |
48.47 |
ISE |
14:44:02 |
999043 |
| 81 |
48.47 |
ISE |
14:44:02 |
999041 |
| 532 |
48.46 |
ISE |
14:44:05 |
999213 |
| 329 |
48.48 |
ISE |
14:45:29 |
1001276 |
| 81 |
48.48 |
ISE |
14:45:29 |
1001274 |
| 369 |
48.48 |
ISE |
14:45:29 |
1001272 |
| 5 |
48.48 |
ISE |
14:45:29 |
1001270 |
| 410 |
48.47 |
ISE |
14:46:00 |
1002275 |
| 139 |
48.48 |
ISE |
14:46:00 |
1002156 |
| 11 |
48.48 |
ISE |
14:46:00 |
1002154 |
| 183 |
48.48 |
ISE |
14:46:00 |
1002148 |
| 345 |
48.48 |
ISE |
14:46:00 |
1002150 |
| 150 |
48.48 |
ISE |
14:46:00 |
1002144 |
| 245 |
48.44 |
ISE |
14:46:08 |
1002618 |
| 150 |
48.44 |
ISE |
14:46:08 |
1002616 |
| 227 |
48.44 |
ISE |
14:47:15 |
1005230 |
| 150 |
48.44 |
ISE |
14:47:15 |
1005228 |
| 211 |
48.43 |
ISE |
14:47:25 |
1005573 |
| 125 |
48.43 |
ISE |
14:47:41 |
1005997 |
| 210 |
48.44 |
ISE |
14:49:33 |
1009204 |
| 146 |
48.44 |
ISE |
14:49:33 |
1009202 |
| 370 |
48.54 |
ISE |
14:50:55 |
1011556 |
| 58 |
48.54 |
ISE |
14:50:58 |
1011632 |
| 130 |
48.54 |
ISE |
14:50:58 |
1011630 |
| 150 |
48.54 |
ISE |
14:50:58 |
1011628 |
| 150 |
48.54 |
ISE |
14:51:01 |
1011726 |
| 74 |
48.53 |
ISE |
14:51:19 |
1012297 |
| 290 |
48.54 |
ISE |
14:51:19 |
1012276 |
| 255 |
48.54 |
ISE |
14:51:19 |
1012278 |
| 45 |
48.54 |
ISE |
14:51:19 |
1012280 |
| 140 |
48.54 |
ISE |
14:51:19 |
1012282 |
| 71 |
48.53 |
ISE |
14:51:22 |
1012416 |
| 400 |
48.53 |
ISE |
14:51:22 |
1012414 |
| 268 |
48.53 |
ISE |
14:52:01 |
1013396 |
| 108 |
48.53 |
ISE |
14:52:01 |
1013394 |
| 150 |
48.52 |
ISE |
14:52:56 |
1015003 |
| 71 |
48.52 |
ISE |
14:52:56 |
1015001 |
| 65 |
48.52 |
ISE |
14:52:56 |
1014999 |
| 70 |
48.52 |
ISE |
14:53:09 |
1015346 |
| 132 |
48.52 |
ISE |
14:53:09 |
1015344 |
| 150 |
48.51 |
ISE |
14:53:09 |
1015342 |
| 399 |
48.52 |
ISE |
14:53:09 |
1015337 |
| 103 |
48.52 |
ISE |
14:53:09 |
1015335 |
| 98 |
48.52 |
ISE |
14:55:54 |
1019213 |
| 507 |
48.52 |
ISE |
14:55:54 |
1019211 |
| 150 |
48.52 |
ISE |
14:55:54 |
1019209 |
| 2 |
48.52 |
ISE |
14:55:54 |
1019207 |
| 405 |
48.50 |
ISE |
14:55:55 |
1019248 |
| 281 |
48.50 |
ISE |
14:55:55 |
1019246 |
| 264 |
48.50 |
ISE |
14:55:55 |
1019238 |
| 38 |
48.52 |
ISE |
14:57:06 |
1021274 |
| 294 |
48.52 |
ISE |
14:57:06 |
1021272 |
| 150 |
48.56 |
ISE |
14:58:41 |
1023677 |
| 150 |
48.56 |
ISE |
14:59:00 |
1024113 |
| 67 |
48.55 |
ISE |
14:59:08 |
1024405 |
| 343 |
48.55 |
ISE |
14:59:08 |
1024403 |
| 299 |
48.55 |
ISE |
14:59:14 |
1024607 |
| 106 |
48.55 |
ISE |
14:59:14 |
1024605 |
| 23 |
48.55 |
ISE |
14:59:14 |
1024603 |
| 323 |
48.55 |
ISE |
14:59:14 |
1024601 |
| 286 |
48.55 |
ISE |
14:59:14 |
1024599 |
| 213 |
48.54 |
ISE |
14:59:34 |
1025247 |
| 150 |
48.54 |
ISE |
14:59:34 |
1025245 |
| 271 |
48.53 |
ISE |
15:00:48 |
1028502 |
| 150 |
48.53 |
ISE |
15:00:48 |
1028500 |
| 349 |
48.53 |
ISE |
15:00:48 |
1028494 |
| 23 |
48.53 |
ISE |
15:00:48 |
1028492 |
| 87 |
48.52 |
ISE |
15:01:28 |
1029765 |
| 269 |
48.52 |
ISE |
15:01:28 |
1029762 |
| 606 |
48.57 |
ISE |
15:03:32 |
1033533 |
| 304 |
48.55 |
ISE |
15:04:00 |
1034312 |
| 181 |
48.55 |
ISE |
15:04:00 |
1034310 |
| 150 |
48.55 |
ISE |
15:04:00 |
1034308 |
| 272 |
48.55 |
ISE |
15:05:05 |
1036082 |
| 122 |
48.55 |
ISE |
15:05:10 |
1036423 |
| 1 |
48.56 |
ISE |
15:05:10 |
1036410 |
| 490 |
48.55 |
ISE |
15:05:21 |
1036832 |
| 249 |
48.55 |
ISE |
15:05:21 |
1036824 |
| 87 |
48.55 |
ISE |
15:05:21 |
1036826 |
| 410 |
48.55 |
ISE |
15:05:21 |
1036828 |
| 250 |
48.57 |
ISE |
15:06:38 |
1039253 |
| 150 |
48.57 |
ISE |
15:06:38 |
1039251 |
| 395 |
48.56 |
ISE |
15:06:42 |
1039472 |
| 294 |
48.56 |
ISE |
15:06:42 |
1039470 |
| 84 |
48.56 |
ISE |
15:06:42 |
1039467 |
| 308 |
48.55 |
ISE |
15:06:47 |
1039568 |
| 108 |
48.55 |
ISE |
15:06:52 |
1039704 |
| 10 |
48.55 |
ISE |
15:06:52 |
1039702 |
| 130 |
48.55 |
ISE |
15:06:52 |
1039700 |
| 132 |
48.55 |
ISE |
15:06:52 |
1039698 |
| 5 |
48.55 |
ISE |
15:06:52 |
1039686 |
| 54 |
48.55 |
ISE |
15:06:52 |
1039684 |
| 37 |
48.55 |
ISE |
15:06:52 |
1039679 |
| 6 |
48.55 |
ISE |
15:06:52 |
1039675 |
| 490 |
48.54 |
ISE |
15:08:30 |
1043054 |
| 404 |
48.54 |
ISE |
15:08:30 |
1043040 |
| 40 |
48.59 |
ISE |
15:10:09 |
1046079 |
| 130 |
48.59 |
ISE |
15:10:09 |
1046077 |
| 132 |
48.59 |
ISE |
15:10:09 |
1046075 |
| 70 |
48.59 |
ISE |
15:10:10 |
1046093 |
| 20 |
48.59 |
ISE |
15:10:10 |
1046083 |
| 27 |
48.59 |
ISE |
15:10:11 |
1046122 |
| 206 |
48.59 |
ISE |
15:10:11 |
1046120 |
| 116 |
48.62 |
ISE |
15:11:19 |
1048111 |
| 22 |
48.62 |
ISE |
15:11:28 |
1048421 |
| 107 |
48.64 |
ISE |
15:11:47 |
1048978 |
| 100 |
48.64 |
ISE |
15:12:00 |
1049299 |
| 400 |
48.64 |
ISE |
15:12:00 |
1049297 |
| 158 |
48.64 |
ISE |
15:12:03 |
1049414 |
| 20 |
48.64 |
ISE |
15:12:33 |
1050321 |
| 105 |
48.64 |
ISE |
15:12:33 |
1050319 |
| 132 |
48.64 |
ISE |
15:12:33 |
1050317 |
| 150 |
48.64 |
ISE |
15:12:33 |
1050315 |
| 494 |
48.64 |
ISE |
15:12:33 |
1050282 |
| 316 |
48.64 |
ISE |
15:12:33 |
1050280 |
| 61 |
48.64 |
ISE |
15:12:33 |
1050278 |
| 117 |
48.64 |
ISE |
15:12:33 |
1050239 |
| 232 |
48.64 |
ISE |
15:12:33 |
1050237 |
| 354 |
48.64 |
ISE |
15:12:33 |
1050241 |
| 326 |
48.64 |
ISE |
15:12:33 |
1050243 |
| 44 |
48.66 |
ISE |
15:14:27 |
1053514 |
| 45 |
48.66 |
ISE |
15:14:37 |
1053766 |
| 150 |
48.66 |
ISE |
15:14:40 |
1053848 |
| 130 |
48.66 |
ISE |
15:14:40 |
1053846 |
| 336 |
48.66 |
ISE |
15:14:40 |
1053843 |
| 383 |
48.63 |
ISE |
15:14:49 |
1054032 |
| 378 |
48.65 |
ISE |
15:14:49 |
1054028 |
| 358 |
48.65 |
ISE |
15:14:49 |
1054030 |
| 82 |
48.63 |
ISE |
15:16:00 |
1055829 |
| 213 |
48.63 |
ISE |
15:16:09 |
1056165 |
| 330 |
48.64 |
ISE |
15:16:51 |
1057088 |
| 146 |
48.64 |
ISE |
15:16:51 |
1057085 |
| 121 |
48.64 |
ISE |
15:16:51 |
1057083 |
| 237 |
48.64 |
ISE |
15:16:51 |
1057081 |
| 66 |
48.63 |
ISE |
15:17:41 |
1058415 |
| 344 |
48.63 |
ISE |
15:17:41 |
1058413 |
| 380 |
48.63 |
ISE |
15:17:41 |
1058411 |
| 320 |
48.63 |
ISE |
15:17:41 |
1058409 |
| 96 |
48.63 |
ISE |
15:17:41 |
1058407 |
| 154 |
48.65 |
ISE |
15:18:39 |
1060078 |
| 154 |
48.65 |
ISE |
15:18:39 |
1060076 |
| 479 |
48.65 |
ISE |
15:18:39 |
1060074 |
| 150 |
48.65 |
ISE |
15:19:06 |
1060864 |
| 132 |
48.65 |
ISE |
15:19:06 |
1060866 |
| 130 |
48.65 |
ISE |
15:19:06 |
1060868 |
| 63 |
48.65 |
ISE |
15:19:06 |
1060870 |
| 130 |
48.65 |
ISE |
15:19:30 |
1061617 |
| 134 |
48.65 |
ISE |
15:19:30 |
1061615 |
| 40 |
48.66 |
ISE |
15:19:52 |
1062387 |
| 124 |
48.66 |
ISE |
15:19:52 |
1062385 |
| 215 |
48.66 |
ISE |
15:19:52 |
1062383 |
| 245 |
48.67 |
ISE |
15:20:18 |
1063158 |
| 79 |
48.67 |
ISE |
15:20:18 |
1063156 |
| 132 |
48.67 |
ISE |
15:20:19 |
1063180 |
| 150 |
48.67 |
ISE |
15:20:27 |
1063537 |
| 130 |
48.67 |
ISE |
15:20:27 |
1063535 |
| 132 |
48.67 |
ISE |
15:20:27 |
1063533 |
| 68 |
48.66 |
ISE |
15:20:52 |
1064229 |
| 150 |
48.66 |
ISE |
15:20:52 |
1064227 |
| 130 |
48.66 |
ISE |
15:20:52 |
1064225 |
| 132 |
48.66 |
ISE |
15:20:52 |
1064223 |
| 369 |
48.66 |
ISE |
15:20:52 |
1064215 |
| 270 |
48.66 |
ISE |
15:20:52 |
1064212 |
| 20 |
48.66 |
ISE |
15:20:52 |
1064219 |
| 36 |
48.66 |
ISE |
15:20:52 |
1064217 |
| 135 |
48.66 |
ISE |
15:20:52 |
1064221 |
| 150 |
48.68 |
ISE |
15:21:44 |
1065599 |
| 123 |
48.67 |
ISE |
15:21:54 |
1065809 |
| 150 |
48.67 |
ISE |
15:21:54 |
1065807 |
| 352 |
48.67 |
ISE |
15:21:54 |
1065803 |
| 81 |
48.67 |
ISE |
15:21:54 |
1065805 |
| 72 |
48.69 |
ISE |
15:22:58 |
1067475 |
| 115 |
48.70 |
ISE |
15:23:01 |
1067546 |
| 131 |
48.70 |
ISE |
15:23:01 |
1067544 |
| 95 |
48.70 |
ISE |
15:23:01 |
1067542 |
| 150 |
48.71 |
ISE |
15:23:18 |
1068002 |
| 132 |
48.71 |
ISE |
15:23:18 |
1068004 |
| 130 |
48.71 |
ISE |
15:23:18 |
1068006 |
| 50 |
48.71 |
ISE |
15:23:18 |
1068008 |
| 87 |
48.71 |
ISE |
15:23:33 |
1068384 |
| 150 |
48.71 |
ISE |
15:23:33 |
1068382 |
| 130 |
48.71 |
ISE |
15:23:33 |
1068380 |
| 21 |
48.71 |
ISE |
15:24:33 |
1069892 |
| 176 |
48.71 |
ISE |
15:24:33 |
1069890 |
| 154 |
48.71 |
ISE |
15:24:33 |
1069888 |
| 130 |
48.71 |
ISE |
15:24:33 |
1069886 |
| 132 |
48.71 |
ISE |
15:24:33 |
1069884 |
| 11 |
48.71 |
ISE |
15:24:33 |
1069882 |
| 123 |
48.70 |
ISE |
15:24:53 |
1070525 |
| 150 |
48.70 |
ISE |
15:24:53 |
1070523 |
| 132 |
48.70 |
ISE |
15:24:53 |
1070521 |
| 551 |
48.70 |
ISE |
15:24:53 |
1070517 |
| 218 |
48.71 |
ISE |
15:24:53 |
1070483 |
| 79 |
48.71 |
ISE |
15:24:53 |
1070487 |
| 132 |
48.71 |
ISE |
15:24:53 |
1070485 |
| 79 |
48.71 |
ISE |
15:24:53 |
1070481 |
| 246 |
48.71 |
ISE |
15:24:53 |
1070479 |
| 150 |
48.71 |
ISE |
15:24:53 |
1070477 |
| 226 |
48.68 |
ISE |
15:25:50 |
1073455 |
| 150 |
48.68 |
ISE |
15:25:50 |
1073453 |
| 451 |
48.70 |
ISE |
15:26:57 |
1074998 |
| 130 |
48.70 |
ISE |
15:27:52 |
1076172 |
| 132 |
48.70 |
ISE |
15:27:52 |
1076170 |
| 150 |
48.70 |
ISE |
15:27:52 |
1076168 |
| 404 |
48.70 |
ISE |
15:27:52 |
1076165 |
| 126 |
48.71 |
ISE |
15:28:15 |
1076922 |
| 125 |
48.71 |
ISE |
15:28:15 |
1076920 |
| 88 |
48.73 |
ISE |
15:29:09 |
1078444 |
| 107 |
48.74 |
ISE |
15:29:12 |
1078537 |
| 23 |
48.74 |
ISE |
15:29:31 |
1079047 |
| 230 |
48.74 |
ISE |
15:29:31 |
1079045 |
| 130 |
48.74 |
ISE |
15:29:31 |
1079043 |
| 132 |
48.74 |
ISE |
15:29:31 |
1079041 |
| 223 |
48.74 |
ISE |
15:29:31 |
1079028 |
| 372 |
48.74 |
ISE |
15:29:31 |
1079026 |
| 128 |
48.74 |
ISE |
15:29:31 |
1079024 |
| 9 |
48.74 |
ISE |
15:29:31 |
1079022 |
| 69 |
48.74 |
ISE |
15:29:31 |
1079020 |
| 150 |
48.74 |
ISE |
15:29:31 |
1079016 |
| 438 |
48.72 |
ISE |
15:30:20 |
1080184 |
| 366 |
48.72 |
ISE |
15:30:20 |
1080181 |
| 55 |
48.73 |
ISE |
15:31:40 |
1082214 |
| 238 |
48.73 |
ISE |
15:31:40 |
1082212 |
| 295 |
48.73 |
ISE |
15:31:40 |
1082210 |
| 40 |
48.73 |
ISE |
15:31:40 |
1082208 |
| 114 |
48.74 |
ISE |
15:32:13 |
1083181 |
| 2 |
48.74 |
ISE |
15:32:13 |
1083183 |
| 386 |
48.75 |
ISE |
15:32:30 |
1083513 |
| 546 |
48.73 |
ISE |
15:33:09 |
1084517 |
| 27 |
48.73 |
ISE |
15:33:09 |
1084515 |
| 91 |
48.73 |
ISE |
15:34:01 |
1085733 |
| 103 |
48.73 |
ISE |
15:34:01 |
1085731 |
| 150 |
48.73 |
ISE |
15:34:01 |
1085729 |
| 158 |
48.73 |
ISE |
15:34:01 |
1085727 |
| 130 |
48.73 |
ISE |
15:34:01 |
1085725 |
| 132 |
48.73 |
ISE |
15:34:01 |
1085723 |
| 375 |
48.73 |
ISE |
15:34:01 |
1085711 |
| 166 |
48.73 |
ISE |
15:34:55 |
1087059 |
| 130 |
48.73 |
ISE |
15:34:55 |
1087057 |
| 333 |
48.73 |
ISE |
15:34:55 |
1087040 |
| 384 |
48.73 |
ISE |
15:35:13 |
1087634 |
| 429 |
48.72 |
ISE |
15:35:14 |
1087646 |
| 53 |
48.71 |
ISE |
15:35:48 |
1088754 |
| 130 |
48.71 |
ISE |
15:35:48 |
1088752 |
| 132 |
48.71 |
ISE |
15:35:48 |
1088750 |
| 30 |
48.71 |
ISE |
15:35:48 |
1088748 |
| 54 |
48.71 |
ISE |
15:35:48 |
1088746 |
| 300 |
48.71 |
ISE |
15:35:48 |
1088744 |
| 312 |
48.70 |
ISE |
15:37:04 |
1090825 |
| 111 |
48.70 |
ISE |
15:37:04 |
1090823 |
| 170 |
48.70 |
ISE |
15:37:04 |
1090821 |
| 50 |
48.70 |
ISE |
15:38:04 |
1092287 |
| 150 |
48.70 |
ISE |
15:38:04 |
1092285 |
| 105 |
48.70 |
ISE |
15:38:04 |
1092283 |
| 85 |
48.70 |
ISE |
15:38:04 |
1092281 |
| 165 |
48.70 |
ISE |
15:38:04 |
1092279 |
| 69 |
48.70 |
ISE |
15:38:04 |
1092277 |
| 104 |
48.69 |
ISE |
15:38:24 |
1092823 |
| 89 |
48.69 |
ISE |
15:38:24 |
1092821 |
| 105 |
48.69 |
ISE |
15:38:24 |
1092819 |
| 130 |
48.69 |
ISE |
15:38:24 |
1092817 |
| 132 |
48.69 |
ISE |
15:38:24 |
1092815 |
| 17 |
48.69 |
ISE |
15:38:24 |
1092809 |
| 334 |
48.69 |
ISE |
15:38:24 |
1092811 |
| 401 |
48.69 |
ISE |
15:38:24 |
1092813 |
| 335 |
48.70 |
ISE |
15:39:07 |
1093922 |
| 132 |
48.70 |
ISE |
15:39:07 |
1093920 |
| 334 |
48.70 |
ISE |
15:39:07 |
1093903 |
| 395 |
48.69 |
ISE |
15:39:10 |
1094106 |
| 376 |
48.67 |
ISE |
15:39:40 |
1094992 |
| 28 |
48.67 |
ISE |
15:39:40 |
1094985 |
| 345 |
48.64 |
ISE |
15:40:26 |
1096135 |
| 34 |
48.65 |
ISE |
15:41:13 |
1097464 |
| 316 |
48.65 |
ISE |
15:41:13 |
1097462 |
| 3 |
48.65 |
ISE |
15:41:20 |
1097706 |
| 130 |
48.65 |
ISE |
15:41:20 |
1097704 |
| 132 |
48.65 |
ISE |
15:41:20 |
1097702 |
| 132 |
48.64 |
ISE |
15:41:20 |
1097700 |
| 332 |
48.65 |
ISE |
15:41:20 |
1097695 |
| 32 |
48.65 |
ISE |
15:41:20 |
1097697 |
| 19 |
48.60 |
ISE |
15:42:10 |
1099141 |
| 7 |
48.60 |
ISE |
15:42:10 |
1099139 |
| 184 |
48.60 |
ISE |
15:43:27 |
1101294 |
| 150 |
48.60 |
ISE |
15:43:27 |
1101292 |
| 150 |
48.59 |
ISE |
15:43:41 |
1101626 |
| 198 |
48.59 |
ISE |
15:43:41 |
1101611 |
| 150 |
48.59 |
ISE |
15:43:41 |
1101609 |
| 276 |
48.65 |
ISE |
15:45:43 |
1104481 |
| 500 |
48.65 |
ISE |
15:45:43 |
1104479 |
| 391 |
48.64 |
ISE |
15:46:07 |
1105085 |
| 195 |
48.64 |
ISE |
15:46:07 |
1105073 |
| 305 |
48.64 |
ISE |
15:46:07 |
1105075 |
| 29 |
48.64 |
ISE |
15:46:07 |
1105077 |
| 150 |
48.64 |
ISE |
15:46:07 |
1105069 |
| 94 |
48.63 |
ISE |
15:46:33 |
1105823 |
| 158 |
48.68 |
ISE |
15:48:15 |
1108525 |
| 108 |
48.68 |
ISE |
15:48:15 |
1108523 |
| 53 |
48.68 |
ISE |
15:48:15 |
1108521 |
| 109 |
48.67 |
ISE |
15:48:16 |
1108535 |
| 278 |
48.68 |
ISE |
15:48:16 |
1108533 |
| 150 |
48.68 |
ISE |
15:48:16 |
1108531 |
| 78 |
48.68 |
ISE |
15:48:16 |
1108529 |
| 137 |
48.70 |
ISE |
15:49:00 |
1109508 |
| 63 |
48.70 |
ISE |
15:49:00 |
1109506 |
| 100 |
48.70 |
ISE |
15:49:00 |
1109500 |
| 80 |
48.70 |
ISE |
15:49:00 |
1109498 |
| 144 |
48.69 |
ISE |
15:49:05 |
1109804 |
| 132 |
48.69 |
ISE |
15:49:05 |
1109800 |
| 130 |
48.69 |
ISE |
15:49:05 |
1109802 |
| 380 |
48.69 |
ISE |
15:49:05 |
1109786 |
| 51 |
48.72 |
ISE |
15:50:05 |
1111358 |
| 297 |
48.72 |
ISE |
15:50:10 |
1111477 |
| 655 |
48.71 |
ISE |
15:51:05 |
1112491 |
| 546 |
48.72 |
ISE |
15:51:05 |
1112477 |
| 345 |
48.72 |
ISE |
15:51:39 |
1113345 |
| 121 |
48.72 |
ISE |
15:53:14 |
1115293 |
| 186 |
48.71 |
ISE |
15:53:15 |
1115368 |
| 369 |
48.71 |
ISE |
15:53:15 |
1115366 |
| 164 |
48.71 |
ISE |
15:53:15 |
1115336 |
| 231 |
48.72 |
ISE |
15:53:15 |
1115319 |
| 120 |
48.72 |
ISE |
15:53:15 |
1115317 |
| 100 |
48.71 |
ISE |
15:56:11 |
1119181 |
| 156 |
48.71 |
ISE |
15:56:11 |
1119179 |
| 82 |
48.71 |
ISE |
15:56:27 |
1119549 |
| 377 |
48.65 |
ISE |
16:00:28 |
1127502 |
| 11 |
48.67 |
ISE |
16:04:11 |
1134413 |
| 150 |
48.67 |
ISE |
16:04:11 |
1134411 |
| 10 |
48.67 |
ISE |
16:04:11 |
1134409 |
| 161 |
48.67 |
ISE |
16:04:11 |
1134407 |
| 33 |
48.67 |
ISE |
16:07:16 |
1140398 |
| 132 |
48.67 |
ISE |
16:07:16 |
1140396 |
| 130 |
48.67 |
ISE |
16:07:16 |
1140394 |
| 108 |
48.67 |
ISE |
16:07:16 |
1140392 |
| 152 |
48.67 |
ISE |
16:07:16 |
1140389 |
| 247 |
48.67 |
ISE |
16:07:16 |
1140387 |
| 47 |
48.65 |
ISE |
16:10:39 |
1146731 |
| 150 |
48.65 |
ISE |
16:10:39 |
1146729 |
| 172 |
48.65 |
ISE |
16:10:39 |
1146727 |
| 114 |
48.61 |
ISE |
16:11:29 |
1148532 |
| 337 |
48.60 |
ISE |
16:11:50 |
1149128 |
| 276 |
48.57 |
ISE |
16:14:14 |
1153615 |
| 85 |
48.57 |
ISE |
16:14:14 |
1153613 |
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.