Transaction in Own Shares

CRH PLC
02 May 2023
 

2nd May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 28th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






Euronext Dublin

London Stock Exchange



Number of ordinary shares purchased: 

194,132

68,232



Highest price paid per share:

€44.0200

GBp 3,887.0000



Lowest price paid per share:

€42.9400

GBp 3,790.0000



Volume weighted average price paid:

€43.4215

GBp 3,825.4455










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 14,620,040 of its ordinary shares in treasury which represents 1.944% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,520,298 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 28th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.



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

 









Contact







Diarmuid Enright







Assistant Company Secretary






Tel: 00 3531 6344340







 

 

 

 

 

 

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

UBS Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:

28/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

43.4215

194,132

London Stock Exchange (XLON)

GBp

3,825.4455

68,232






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

293

3,887

LSE

08:06:08

1739435

309

3,886

LSE

08:06:25

1740168

281

3,878

LSE

08:07:31

1742885

287

3,874

LSE

08:09:20

1747084

313

3,870

LSE

08:09:52

1748321

271

3,868

LSE

08:11:23

1752146

300

3,861

LSE

08:12:30

1754955

51

3,864

LSE

08:14:30

1758712

240

3,864

LSE

08:14:30

1758710

263

3,860

LSE

08:15:28

1760733

161

3,856

LSE

08:17:01

1763488

152

3,856

LSE

08:17:01

1763490

285

3,871

LSE

08:19:20

1768131

193

3,872

LSE

08:19:53

1769225

87

3,872

LSE

08:19:53

1769223

318

3,867

LSE

08:21:57

1773416

262

3,872

LSE

08:24:34

1778321

273

3,866

LSE

08:26:40

1782434

89

3,867

LSE

08:27:35

1783991

210

3,867

LSE

08:27:35

1783989

300

3,859

LSE

08:29:56

1788712

18

3,859

LSE

08:29:56

1788714

25

3,861

LSE

08:32:46

1795762

273

3,861

LSE

08:32:46

1795758

31

3,856

LSE

08:34:18

1799120

281

3,856

LSE

08:34:18

1799118

105

3,856

LSE

08:36:46

1804612

120

3,856

LSE

08:36:46

1804610

46

3,856

LSE

08:36:46

1804608

2

3,852

LSE

08:38:23

1807758

45

3,852

LSE

08:38:23

1807756

47

3,852

LSE

08:38:23

1807754

90

3,852

LSE

08:38:23

1807752

52

3,852

LSE

08:38:23

1807750

52

3,851

LSE

08:38:23

1807748

189

3,858

LSE

08:42:41

1816534

127

3,858

LSE

08:42:41

1816536

21

3,854

LSE

08:44:36

1820512

297

3,854

LSE

08:44:36

1820510

154

3,852

LSE

08:48:32

1828703

132

3,852

LSE

08:48:32

1828701

270

3,855

LSE

08:51:02

1834380

48

3,852

LSE

08:53:41

1839983

216

3,852

LSE

08:53:51

1840301

177

3,848

LSE

08:56:06

1845141

121

3,848

LSE

08:56:06

1845139

289

3,842

LSE

09:00:21

1855428

179

3,833

LSE

09:01:35

1858093

84

3,833

LSE

09:01:35

1858095

27

3,832

LSE

09:04:18

1862758

242

3,832

LSE

09:04:18

1862756

293

3,830

LSE

09:08:32

1869873

14

3,827

LSE

09:13:16

1880589

263

3,827

LSE

09:13:16

1880585

77

3,824

LSE

09:14:34

1882727

200

3,824

LSE

09:14:34

1882725

278

3,823

LSE

09:20:23

1892855

295

3,824

LSE

09:21:16

1894399

269

3,814

LSE

09:26:04

1903383

205

3,815

LSE

09:27:52

1906353

61

3,815

LSE

09:27:52

1906355

97

3,818

LSE

09:33:28

1916005

210

3,818

LSE

09:33:28

1916003

306

3,814

LSE

09:35:09

1918941

122

3,813

LSE

09:39:57

1928369

189

3,813

LSE

09:39:57

1928367

319

3,810

LSE

09:40:51

1930220

271

3,812

LSE

09:43:27

1935416

267

3,807

LSE

09:45:12

1938689

288

3,802

LSE

09:46:35

1941160

278

3,800

LSE

09:49:18

1946439

162

3,792

LSE

09:51:05

1950454

133

3,792

LSE

09:51:05

1950456

22

3,792

LSE

09:53:52

1955307

250

3,792

LSE

09:53:52

1955305

19

3,792

LSE

09:53:52

1955303

292

3,790

LSE

09:56:06

1959057

289

3,797

LSE

09:59:15

1964499

287

3,795

LSE

10:00:01

1965832

144

3,790

LSE

10:02:41

1970670

162

3,790

LSE

10:02:41

1970668

281

3,799

LSE

10:06:43

1978668

297

3,802

LSE

10:07:39

1980258

252

3,801

LSE

10:07:41

1980333

18

3,801

LSE

10:07:41

1980335

16

3,801

LSE

10:07:41

1980337

291

3,801

LSE

10:08:00

1980769

297

3,800

LSE

10:12:35

1988183

297

3,798

LSE

10:12:39

1988284

55

3,797

LSE

10:12:41

1988310

1

3,797

LSE

10:12:41

1988308

307

3,800

LSE

10:14:10

1990238

200

3,804

LSE

10:15:28

1991972

15

3,805

LSE

10:15:51

1992694

267

3,805

LSE

10:15:51

1992692

180

3,810

LSE

10:20:07

2000184

121

3,810

LSE

10:20:07

2000182

151

3,809

LSE

10:20:08

2000200

85

3,809

LSE

10:20:08

2000198

110

3,809

LSE

10:20:08

2000202

305

3,808

LSE

10:20:46

2001159

272

3,810

LSE

10:22:08

2003173

42

3,809

LSE

10:22:40

2003866

143

3,809

LSE

10:22:40

2003864

103

3,809

LSE

10:22:40

2003862

319

3,811

LSE

10:26:44

2010019

274

3,810

LSE

10:26:52

2010239

91

3,815

LSE

10:29:23

2014230

62

3,815

LSE

10:29:23

2014228

49

3,815

LSE

10:29:23

2014226

124

3,813

LSE

10:30:01

2015303

167

3,813

LSE

10:30:01

2015305

299

3,817

LSE

10:34:21

2022537

200

3,817

LSE

10:34:31

2022742

263

3,817

LSE

10:35:11

2023742

297

3,816

LSE

10:36:15

2025356

89

3,815

LSE

10:37:53

2029590

200

3,815

LSE

10:37:53

2029588

250

3,817

LSE

10:39:11

2031557

18

3,817

LSE

10:39:22

2031769

94

3,812

LSE

10:41:04

2034074

115

3,812

LSE

10:41:04

2034066

94

3,812

LSE

10:41:04

2034064

266

3,816

LSE

10:43:07

2036931

276

3,815

LSE

10:43:50

2037975

271

3,816

LSE

10:44:22

2038728

193

3,816

LSE

10:46:57

2042471

57

3,816

LSE

10:46:57

2042469

10

3,816

LSE

10:46:57

2042467

259

3,812

LSE

10:48:11

2044126

40

3,816

LSE

10:51:14

2048968

282

3,817

LSE

10:51:58

2050003

68

3,816

LSE

10:52:02

2050102

249

3,816

LSE

10:52:02

2050100

264

3,813

LSE

10:53:59

2052989

400

3,815

LSE

10:57:22

2059358

56

3,816

LSE

10:58:30

2062082

138

3,816

LSE

10:58:30

2062080

96

3,816

LSE

10:58:44

2062369

200

3,817

LSE

10:59:55

2063624

130

3,815

LSE

11:01:36

2065093

132

3,815

LSE

11:01:36

2065091

27

3,823

LSE

11:05:09

2067491

47

3,823

LSE

11:05:09

2067489

112

3,823

LSE

11:05:09

2067487

113

3,823

LSE

11:05:09

2067485

260

3,822

LSE

11:05:09

2067483

350

3,822

LSE

11:09:16

2070814

200

3,824

LSE

11:10:46

2071833

268

3,823

LSE

11:11:05

2072150

288

3,820

LSE

11:13:21

2073554

309

3,822

LSE

11:16:26

2075223

209

3,817

LSE

11:18:51

2076549

75

3,817

LSE

11:18:51

2076547

32

3,818

LSE

11:21:40

2078382

400

3,818

LSE

11:21:40

2078380

400

3,819

LSE

11:25:50

2081106

21

3,819

LSE

11:25:50

2081104

273

3,820

LSE

11:27:02

2081650

292

3,818

LSE

11:28:40

2082489

23

3,818

LSE

11:28:40

2082487

48

3,813

LSE

11:30:56

2084108

309

3,814

LSE

11:32:49

2085373

98

3,814

LSE

11:34:35

2086167

162

3,814

LSE

11:34:35

2086165

200

3,812

LSE

11:36:51

2087564

289

3,813

LSE

11:38:29

2088395

29

3,810

LSE

11:40:57

2089779

250

3,810

LSE

11:40:57

2089777

34

3,810

LSE

11:40:57

2089775

225

3,807

LSE

11:43:27

2091145

76

3,807

LSE

11:43:43

2091222

11

3,808

LSE

11:46:01

2092459

20

3,808

LSE

11:46:01

2092457

262

3,808

LSE

11:46:01

2092455

259

3,804

LSE

11:48:41

2093814

168

3,804

LSE

11:50:51

2095118

150

3,804

LSE

11:50:51

2095116

271

3,804

LSE

11:52:50

2096195

27

3,800

LSE

11:54:15

2096978

132

3,800

LSE

11:54:15

2096976

132

3,800

LSE

11:54:15

2096974

47

3,802

LSE

11:56:20

2097992

120

3,802

LSE

11:56:20

2097990

103

3,802

LSE

11:56:20

2097994

284

3,803

LSE

11:58:42

2099337

314

3,801

LSE

11:59:54

2100065

269

3,803

LSE

12:02:17

2101349

200

3,805

LSE

12:03:57

2102269

299

3,805

LSE

12:05:40

2103209

86

3,804

LSE

12:07:08

2104090

200

3,804

LSE

12:07:08

2104088

269

3,808

LSE

12:11:56

2107033

127

3,808

LSE

12:12:44

2107420

163

3,808

LSE

12:12:44

2107418

309

3,806

LSE

12:14:44

2108334

200

3,804

LSE

12:17:36

2110319

120

3,804

LSE

12:18:52

2111021

49

3,804

LSE

12:18:52

2111019

131

3,803

LSE

12:18:52

2111017

200

3,804

LSE

12:21:15

2112234

120

3,808

LSE

12:24:13

2114143

5

3,808

LSE

12:24:13

2114141

138

3,808

LSE

12:24:25

2114234

200

3,811

LSE

12:26:40

2115653

275

3,812

LSE

12:27:51

2116240

266

3,814

LSE

12:30:28

2118412

19

3,814

LSE

12:30:28

2118410

31

3,814

LSE

12:30:32

2118430

312

3,814

LSE

12:33:10

2120218

328

3,815

LSE

12:37:09

2122737

314

3,816

LSE

12:38:41

2123752

309

3,816

LSE

12:40:44

2125237

72

3,816

LSE

12:43:17

2127071

54

3,816

LSE

12:43:17

2127069

146

3,816

LSE

12:43:17

2127067

200

3,815

LSE

12:45:00

2128021

272

3,820

LSE

12:48:32

2130354

46

3,816

LSE

12:48:57

2130717

66

3,816

LSE

12:48:57

2130715

44

3,816

LSE

12:50:35

2132246

59

3,816

LSE

12:50:35

2132239

206

3,816

LSE

12:50:36

2132249

200

3,815

LSE

12:53:10

2134597

200

3,814

LSE

12:54:28

2135922

301

3,811

LSE

12:56:48

2137482

54

3,809

LSE

12:59:12

2139251

112

3,809

LSE

12:59:12

2139249

148

3,809

LSE

12:59:12

2139247

91

3,815

LSE

13:01:38

2141777

213

3,815

LSE

13:01:54

2142059

200

3,818

LSE

13:06:22

2146307

42

3,818

LSE

13:06:22

2146309

71

3,820

LSE

13:07:18

2147406

229

3,820

LSE

13:07:18

2147404

163

3,821

LSE

13:09:05

2148774

140

3,821

LSE

13:09:05

2148772

263

3,824

LSE

13:12:06

2151393

200

3,824

LSE

13:13:13

2152180

267

3,825

LSE

13:16:10

2154409

259

3,824

LSE

13:17:07

2154998

265

3,821

LSE

13:19:27

2156803

400

3,820

LSE

13:22:37

2159394

286

3,819

LSE

13:24:02

2160191

60

3,821

LSE

13:30:01

2165365

89

3,820

LSE

13:30:01

2165363

110

3,820

LSE

13:30:01

2165361

32

3,820

LSE

13:30:01

2165359

246

3,821

LSE

13:30:01

2165323

32

3,821

LSE

13:30:01

2165321

32

3,820

LSE

13:30:01

2165319

245

3,821

LSE

13:30:01

2165285

23

3,821

LSE

13:30:01

2165287

400

3,823

LSE

13:32:12

2168395

311

3,822

LSE

13:32:23

2168713

113

3,818

LSE

13:33:40

2169867

145

3,818

LSE

13:33:40

2169869

200

3,817

LSE

13:35:36

2171502

200

3,817

LSE

13:35:42

2171618

320

3,816

LSE

13:37:19

2172951

109

3,816

LSE

13:39:08

2174293

105

3,816

LSE

13:39:08

2174291

52

3,816

LSE

13:39:08

2174287

269

3,819

LSE

13:41:11

2175828

271

3,817

LSE

13:43:09

2177445

286

3,817

LSE

13:45:12

2179193

299

3,816

LSE

13:48:18

2181605

200

3,815

LSE

13:49:16

2182517

200

3,816

LSE

13:51:36

2184885

89

3,819

LSE

13:55:28

2188504

200

3,819

LSE

13:55:28

2188502

200

3,819

LSE

13:55:28

2188498

200

3,819

LSE

13:55:28

2188496

200

3,818

LSE

13:57:54

2190384

358

3,818

LSE

14:00:09

2192760

48

3,823

LSE

14:01:37

2194109

120

3,823

LSE

14:01:37

2194107

340

3,822

LSE

14:03:06

2195462

281

3,821

LSE

14:04:47

2197060

200

3,819

LSE

14:07:03

2199399

260

3,821

LSE

14:09:20

2201167

288

3,818

LSE

14:11:26

2202971

277

3,827

LSE

14:13:42

2205181

300

3,829

LSE

14:15:13

2206607

200

3,827

LSE

14:17:07

2208273

285

3,827

LSE

14:19:52

2210989

257

3,826

LSE

14:20:51

2211936

229

3,824

LSE

14:22:26

2213393

83

3,824

LSE

14:22:26

2213391

309

3,823

LSE

14:24:15

2214806

287

3,822

LSE

14:28:35

2218756

26

3,822

LSE

14:28:35

2218754

278

3,822

LSE

14:28:35

2218752

306

3,824

LSE

14:30:59

2224223

400

3,824

LSE

14:31:19

2225295

83

3,824

LSE

14:31:19

2225297

299

3,825

LSE

14:31:56

2226594

273

3,829

LSE

14:33:00

2228347

29

3,828

LSE

14:33:02

2228380

156

3,828

LSE

14:33:02

2228378

120

3,828

LSE

14:33:02

2228376

49

3,828

LSE

14:33:02

2228374

263

3,833

LSE

14:34:34

2230976

296

3,835

LSE

14:34:34

2230972

141

3,839

LSE

14:35:47

2233080

136

3,839

LSE

14:35:47

2233078

298

3,838

LSE

14:36:00

2233431

22

3,838

LSE

14:36:00

2233433

241

3,837

LSE

14:37:00

2235081

55

3,837

LSE

14:37:00

2235079

9

3,837

LSE

14:37:00

2235077

260

3,850

LSE

14:39:22

2238982

248

3,849

LSE

14:39:31

2239256

18

3,849

LSE

14:39:31

2239254

269

3,847

LSE

14:39:53

2239774

302

3,847

LSE

14:41:34

2242119

2

3,847

LSE

14:41:34

2242117

369

3,844

LSE

14:42:27

2243359

26

3,848

LSE

14:44:24

2245988

113

3,848

LSE

14:44:24

2245990

1

3,848

LSE

14:44:24

2245992

88

3,848

LSE

14:44:24

2245994

272

3,847

LSE

14:44:57

2246551

320

3,846

LSE

14:45:28

2247245

116

3,854

LSE

14:48:21

2252374

117

3,854

LSE

14:48:21

2252372

46

3,854

LSE

14:48:21

2252370

20

3,853

LSE

14:48:24

2252514

116

3,853

LSE

14:48:24

2252512

117

3,853

LSE

14:48:24

2252510

48

3,853

LSE

14:48:24

2252507

257

3,853

LSE

14:48:24

2252503

169

3,855

LSE

14:49:39

2255047

149

3,855

LSE

14:49:39

2255049

30

3,850

LSE

14:51:24

2257822

116

3,850

LSE

14:51:24

2257820

117

3,850

LSE

14:51:24

2257818

29

3,850

LSE

14:51:24

2257816

31

3,849

LSE

14:51:24

2257793

109

3,852

LSE

14:53:19

2260800

87

3,852

LSE

14:53:19

2260798

45

3,852

LSE

14:53:19

2260796

200

3,852

LSE

14:53:19

2260794

464

3,830

LSE

16:11:03

2408521

400

3,830

LSE

16:11:04

2408545

192

3,832

LSE

16:11:22

2409280

110

3,832

LSE

16:11:22

2409278

143

3,832

LSE

16:11:22

2409276

86

3,832

LSE

16:11:22

2409274

67

3,832

LSE

16:11:22

2409272

110

3,831

LSE

16:11:22

2409270

134

3,831

LSE

16:11:22

2409268

130

3,831

LSE

16:11:22

2409266

26

3,831

LSE

16:11:22

2409264

90

3,834

LSE

16:12:28

2411200

16

3,834

LSE

16:12:28

2411198

129

3,833

LSE

16:12:28

2411196

53

3,833

LSE

16:12:28

2411194

120

3,833

LSE

16:12:28

2411192

108

3,833

LSE

16:12:28

2411190

260

3,833

LSE

16:12:28

2411188

54

3,836

LSE

16:13:10

2412347

131

3,836

LSE

16:13:10

2412345

108

3,836

LSE

16:13:10

2412342

100

3,836

LSE

16:13:10

2412340

304

3,836

LSE

16:13:10

2412338

276

3,835

LSE

16:13:15

2412556

400

3,837

LSE

16:14:00

2413874

11

3,837

LSE

16:14:00

2413876

400

3,840

LSE

16:14:58

2415472

137

3,840

LSE

16:14:58

2415470

110

3,840

LSE

16:14:58

2415468

130

3,840

LSE

16:14:58

2415466

172

3,840

LSE

16:14:58

2415464

108

3,840

LSE

16:14:58

2415462

87

3,840

LSE

16:14:58

2415460

40

3,840

LSE

16:14:58

2415458

296

3,839

LSE

16:16:19

2418422

271

3,839

LSE

16:16:19

2418424

135

3,839

LSE

16:16:30

2418807

47

3,839

LSE

16:16:30

2418805

130

3,839

LSE

16:16:30

2418803

108

3,839

LSE

16:16:30

2418801

108

3,839

LSE

16:16:30

2418799

209

3,839

LSE

16:16:30

2418797

208

3,839

LSE

16:16:30

2418795

70

3,839

LSE

16:16:30

2418793

54

3,840

LSE

16:16:40

2419224

135

3,840

LSE

16:16:40

2419222

35

3,840

LSE

16:16:40

2419220

135

3,840

LSE

16:16:51

2419538

91

3,840

LSE

16:16:51

2419536

348

3,840

LSE

16:17:21

2420466

414

3,840

LSE

16:17:24

2420557

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

499

44.01

ISE

08:05:46

1738723

415

44.02

ISE

08:06:25

1740170

51

43.99

ISE

08:06:34

1740552

334

43.99

ISE

08:06:34

1740550

459

43.95

ISE

08:07:30

1742844

170

43.93

ISE

08:08:13

1744577

60

43.93

ISE

08:08:13

1744575

194

43.93

ISE

08:08:13

1744573

150

43.92

ISE

08:09:41

1747757

150

43.92

ISE

08:09:41

1747755

12

43.92

ISE

08:09:41

1747753

403

43.95

ISE

08:11:00

1751246

450

43.97

ISE

08:11:00

1751204

150

43.82

ISE

08:11:24

1752213

210

43.79

ISE

08:12:06

1753940

229

43.79

ISE

08:12:06

1753938

453

43.80

ISE

08:12:47

1755606

332

43.84

ISE

08:14:30

1758708

126

43.84

ISE

08:14:30

1758706

413

43.78

ISE

08:15:28

1760731

98

43.74

ISE

08:17:01

1763498

126

43.74

ISE

08:17:01

1763496

126

43.74

ISE

08:17:01

1763494

126

43.74

ISE

08:17:01

1763492

402

43.75

ISE

08:17:01

1763482

126

43.92

ISE

08:19:19

1768112

126

43.92

ISE

08:19:19

1768110

126

43.92

ISE

08:19:19

1768108

40

43.91

ISE

08:19:19

1768106

126

43.91

ISE

08:19:19

1768104

126

43.91

ISE

08:19:19

1768102

126

43.91

ISE

08:19:19

1768100

315

43.92

ISE

08:19:19

1768096

117

43.92

ISE

08:19:19

1768098

124

43.90

ISE

08:21:25

1772283

126

43.90

ISE

08:21:25

1772281

150

43.90

ISE

08:21:25

1772279

471

43.89

ISE

08:21:25

1772277

251

43.91

ISE

08:23:46

1776824

182

43.91

ISE

08:23:46

1776822

435

43.90

ISE

08:24:34

1778323

389

43.86

ISE

08:26:25

1781896

150

43.85

ISE

08:27:36

1784009

257

43.85

ISE

08:27:36

1784011

405

43.83

ISE

08:28:23

1785547

56

43.81

ISE

08:30:40

1790870

126

43.81

ISE

08:30:40

1790866

126

43.81

ISE

08:30:40

1790864

65

43.81

ISE

08:30:40

1790862

38

43.81

ISE

08:30:40

1790860

150

43.80

ISE

08:30:40

1790858

125

43.81

ISE

08:30:40

1790868

383

43.82

ISE

08:32:36

1795409

160

43.81

ISE

08:32:43

1795672

256

43.81

ISE

08:32:46

1795760

237

43.73

ISE

08:34:18

1799124

156

43.73

ISE

08:34:18

1799122

411

43.72

ISE

08:35:21

1801763

434

43.74

ISE

08:36:25

1803805

158

43.75

ISE

08:37:18

1805631

47

43.72

ISE

08:38:13

1807300

354

43.72

ISE

08:38:18

1807469

427

43.76

ISE

08:41:22

1813693

422

43.76

ISE

08:41:52

1814611

470

43.76

ISE

08:42:41

1816540

125

43.72

ISE

08:44:01

1819327

98

43.71

ISE

08:44:01

1819324

466

43.71

ISE

08:44:36

1820514

66

43.69

ISE

08:46:57

1825422

126

43.69

ISE

08:46:57

1825416

125

43.69

ISE

08:46:57

1825420

150

43.69

ISE

08:46:57

1825418

424

43.69

ISE

08:46:57

1825414

168

43.72

ISE

08:50:38

1833539

121

43.72

ISE

08:50:38

1833537

117

43.76

ISE

08:50:52

1834065

126

43.76

ISE

08:50:52

1834063

126

43.76

ISE

08:50:52

1834061

150

43.73

ISE

08:51:02

1834382

125

43.73

ISE

08:51:02

1834384

126

43.73

ISE

08:51:02

1834386

33

43.73

ISE

08:51:02

1834388

224

43.70

ISE

08:53:42

1840041

247

43.70

ISE

08:53:42

1840039

439

43.65

ISE

08:56:06

1845143

412

43.65

ISE

08:56:36

1846222

420

43.62

ISE

08:58:05

1849899

4

43.60

ISE

09:00:21

1855438

127

43.60

ISE

09:00:21

1855434

150

43.59

ISE

09:00:21

1855432

125

43.60

ISE

09:00:21

1855436

459

43.59

ISE

09:00:21

1855430

328

43.52

ISE

09:02:30

1859637

126

43.52

ISE

09:02:30

1859635

150

43.49

ISE

09:04:12

1862445

126

43.49

ISE

09:04:12

1862443

343

43.48

ISE

09:04:12

1862441

453

43.45

ISE

09:06:32

1866607

30

43.45

ISE

09:08:11

1869293

122

43.45

ISE

09:08:32

1869881

126

43.45

ISE

09:08:32

1869879

150

43.45

ISE

09:08:32

1869877

399

43.41

ISE

09:09:46

1874914

111

43.39

ISE

09:11:25

1877737

203

43.39

ISE

09:11:26

1877786

126

43.40

ISE

09:12:23

1879216

393

43.41

ISE

09:13:16

1880587

389

43.39

ISE

09:14:34

1882729

399

43.35

ISE

09:16:36

1886385

451

43.37

ISE

09:18:11

1888838

17

43.37

ISE

09:19:21

1891040

157

43.37

ISE

09:19:21

1891038

157

43.37

ISE

09:19:21

1891036

60

43.37

ISE

09:19:21

1891034

475

43.37

ISE

09:21:16

1894404

102

43.33

ISE

09:21:46

1895443

60

43.33

ISE

09:21:46

1895441

150

43.33

ISE

09:21:46

1895439

157

43.33

ISE

09:21:46

1895437

104

43.28

ISE

09:25:29

1902392

117

43.28

ISE

09:25:34

1902548

117

43.28

ISE

09:25:34

1902546

459

43.27

ISE

09:25:52

1903099

435

43.25

ISE

09:28:03

1906653

150

43.22

ISE

09:29:10

1908399

24

43.30

ISE

09:31:21

1912659

137

43.30

ISE

09:31:21

1912657

157

43.30

ISE

09:31:21

1912655

158

43.30

ISE

09:31:21

1912653

158

43.30

ISE

09:31:21

1912651

389

43.29

ISE

09:33:28

1916070

3

43.26

ISE

09:34:46

1918210

433

43.26

ISE

09:34:46

1918205

60

43.22

ISE

09:36:52

1921953

117

43.22

ISE

09:36:52

1921951

397

43.20

ISE

09:37:17

1922862

158

43.24

ISE

09:39:10

1926887

157

43.24

ISE

09:39:10

1926885

157

43.24

ISE

09:39:10

1926883

401

43.23

ISE

09:39:57

1928384

429

43.23

ISE

09:39:57

1928372

199

43.20

ISE

09:40:51

1930222

197

43.20

ISE

09:40:51

1930224

158

43.24

ISE

09:42:47

1934186

150

43.24

ISE

09:42:47

1934188

76

43.23

ISE

09:43:06

1934861

157

43.23

ISE

09:43:06

1934859

158

43.23

ISE

09:43:06

1934857

157

43.23

ISE

09:43:06

1934855

29

43.22

ISE

09:43:27

1935423

276

43.22

ISE

09:44:26

1937153

126

43.22

ISE

09:44:26

1937151

117

43.22

ISE

09:44:34

1937458

69

43.17

ISE

09:45:12

1938700

157

43.17

ISE

09:45:12

1938698

117

43.17

ISE

09:45:12

1938696

117

43.17

ISE

09:45:12

1938694

391

43.16

ISE

09:45:12

1938691

406

43.10

ISE

09:47:36

1943242

6

43.10

ISE

09:47:36

1943240

100

43.09

ISE

09:48:15

1944451

450

43.10

ISE

09:48:58

1945700

150

43.10

ISE

09:48:58

1945702

9

43.10

ISE

09:48:58

1945704

258

43.06

ISE

09:49:40

1947091

120

43.06

ISE

09:49:41

1947120

91

43.06

ISE

09:50:28

1949451

150

43.03

ISE

09:50:34

1949637

150

43.01

ISE

09:50:57

1950201

117

42.97

ISE

09:51:37

1951447

150

42.97

ISE

09:51:37

1951445

3

42.98

ISE

09:53:09

1954032

157

42.98

ISE

09:53:09

1954028

158

42.98

ISE

09:53:09

1954026

157

42.98

ISE

09:53:09

1954030

150

43.00

ISE

09:53:42

1954991

117

43.00

ISE

09:53:42

1954989

73

43.00

ISE

09:53:42

1954987

439

42.96

ISE

09:55:00

1957280

396

42.96

ISE

09:56:06

1959059

10

42.96

ISE

09:56:36

1959893

386

42.96

ISE

09:56:36

1959895

69

43.02

ISE

09:58:34

1963399

130

43.02

ISE

09:58:34

1963397

117

43.02

ISE

09:58:34

1963395

129

43.01

ISE

09:58:34

1963393

447

43.02

ISE

10:00:00

1965698

425

43.00

ISE

10:00:01

1965835

387

42.96

ISE

10:01:25

1968784

3

42.95

ISE

10:02:13

1969871

158

42.95

ISE

10:02:13

1969869

157

42.95

ISE

10:02:13

1969867

157

42.95

ISE

10:02:13

1969865

158

42.95

ISE

10:02:13

1969863

469

42.94

ISE

10:02:13

1969861

133

43.02

ISE

10:05:23

1976561

157

43.02

ISE

10:05:23

1976553

158

43.02

ISE

10:05:23

1976555

158

43.02

ISE

10:05:23

1976557

157

43.02

ISE

10:05:23

1976559

240

43.01

ISE

10:05:23

1976547

172

43.01

ISE

10:05:23

1976545

461

43.05

ISE

10:06:43

1978585

100

43.10

ISE

10:07:32

1980050

450

43.10

ISE

10:07:32

1980048

414

43.07

ISE

10:08:00

1980771

150

43.06

ISE

10:09:12

1983004

339

43.05

ISE

10:09:16

1983120

82

43.05

ISE

10:09:16

1983118

39

43.07

ISE

10:10:41

1985323

128

43.07

ISE

10:10:41

1985321

128

43.07

ISE

10:10:41

1985319

148

43.07

ISE

10:10:41

1985317

420

43.06

ISE

10:10:41

1985315

408

43.07

ISE

10:12:33

1988046

137

43.06

ISE

10:13:55

1989876

326

43.06

ISE

10:13:55

1989878

389

43.05

ISE

10:14:10

1990240

58

43.03

ISE

10:14:18

1990471

31

43.06

ISE

10:15:06

1991454

450

43.06

ISE

10:15:06

1991452

76

43.11

ISE

10:15:51

1992711

128

43.11

ISE

10:15:51

1992709

128

43.11

ISE

10:15:51

1992707

128

43.11

ISE

10:15:51

1992705

423

43.10

ISE

10:15:51

1992699

82

43.15

ISE

10:18:38

1997391

51

43.18

ISE

10:19:22

1998707

14

43.19

ISE

10:19:58

1999713

449

43.19

ISE

10:19:58

1999711

128

43.19

ISE

10:20:05

2000043

61

43.19

ISE

10:20:05

2000045

128

43.19

ISE

10:20:05

2000041

150

43.18

ISE

10:20:05

2000039

461

43.18

ISE

10:20:05

2000037

89

43.17

ISE

10:21:47

2002571

334

43.17

ISE

10:21:47

2002569

465

43.17

ISE

10:22:07

2003127

387

43.16

ISE

10:22:32

2003699

432

43.15

ISE

10:24:11

2006123

109

43.18

ISE

10:26:10

2009238

147

43.18

ISE

10:26:44

2010021

65

43.18

ISE

10:27:39

2011339

148

43.18

ISE

10:27:39

2011337

147

43.18

ISE

10:27:39

2011335

148

43.18

ISE

10:27:39

2011333

147

43.18

ISE

10:27:39

2011331

512

43.17

ISE

10:27:39

2011329

174

43.20

ISE

10:28:23

2012431

66

43.20

ISE

10:28:23

2012435

85

43.20

ISE

10:28:23

2012433

184

43.22

ISE

10:29:02

2013699

184

43.22

ISE

10:29:02

2013697

48

43.22

ISE

10:29:02

2013701

434

43.20

ISE

10:30:14

2015865

41

43.20

ISE

10:30:14

2015863

87

43.19

ISE

10:31:41

2018388

424

43.20

ISE

10:32:12

2019329

464

43.26

ISE

10:34:21

2022542

45

43.26

ISE

10:34:21

2022540

182

43.27

ISE

10:34:46

2023226

150

43.27

ISE

10:35:11

2023759

185

43.27

ISE

10:35:11

2023757

185

43.27

ISE

10:35:11

2023755

184

43.27

ISE

10:35:11

2023753

184

43.27

ISE

10:35:11

2023751

25

43.27

ISE

10:35:11

2023761

72

43.26

ISE

10:35:11

2023749

436

43.26

ISE

10:35:11

2023747

716

43.25

ISE

10:36:55

2028190

406

43.25

ISE

10:37:42

2029261

59

43.29

ISE

10:38:39

2030676

90

43.29

ISE

10:38:39

2030674

44

43.29

ISE

10:38:39

2030672

195

43.29

ISE

10:38:39

2030670

393

43.29

ISE

10:39:11

2031559

114

43.25

ISE

10:39:54

2032526

184

43.25

ISE

10:39:54

2032524

150

43.25

ISE

10:39:54

2032522

184

43.24

ISE

10:41:47

2035118

715

43.28

ISE

10:43:05

2036815

431

43.28

ISE

10:43:05

2036811

475

43.25

ISE

10:43:50

2037980

439

43.26

ISE

10:43:50

2037977

231

43.27

ISE

10:45:09

2039869

151

43.27

ISE

10:45:09

2039871

231

43.28

ISE

10:46:23

2041794

16

43.28

ISE

10:46:23

2041792

109

43.28

ISE

10:46:23

2041798

231

43.28

ISE

10:46:23

2041796

392

43.26

ISE

10:47:20

2042973

398

43.24

ISE

10:47:48

2043581

97

43.21

ISE

10:50:13

2047110

398

43.21

ISE

10:50:14

2047129

132

43.23

ISE

10:50:44

2047992

131

43.23

ISE

10:50:44

2047990

75

43.28

ISE

10:50:54

2048444

91

43.28

ISE

10:50:58

2048562

68

43.28

ISE

10:50:58

2048560

150

43.28

ISE

10:50:58

2048558

283

43.28

ISE

10:50:58

2048556

99

43.28

ISE

10:50:58

2048554

120

43.28

ISE

10:50:58

2048552

164

43.28

ISE

10:50:58

2048550

582

43.30

ISE

10:51:43

2049625

35

43.30

ISE

10:51:43

2049627

63

43.28

ISE

10:52:02

2050108

231

43.28

ISE

10:52:02

2050106

137

43.28

ISE

10:52:02

2050104

197

43.25

ISE

10:52:44

2051179

263

43.25

ISE

10:52:58

2051473

198

43.25

ISE

10:52:59

2051490

70

43.24

ISE

10:53:44

2052709

150

43.25

ISE

10:53:58

2052962

263

43.24

ISE

10:53:58

2052959

25

43.24

ISE

10:53:59

2052993

440

43.24

ISE

10:53:59

2052991

134

43.25

ISE

10:54:27

2053959

231

43.25

ISE

10:54:27

2053957

60

43.25

ISE

10:54:27

2053955

69

43.24

ISE

10:55:10

2055010

247

43.24

ISE

10:55:10

2055012

1

43.26

ISE

10:55:58

2056521

101

43.25

ISE

10:55:58

2056513

167

43.27

ISE

10:56:10

2056925

231

43.27

ISE

10:56:10

2056923

231

43.27

ISE

10:56:10

2056921

128

43.27

ISE

10:56:10

2056919

23

43.26

ISE

10:56:47

2058216

411

43.26

ISE

10:56:54

2058444

193

43.25

ISE

10:56:59

2058548

132

43.25

ISE

10:56:59

2058546

58

43.25

ISE

10:56:59

2058538

204

43.25

ISE

10:57:26

2059556

112

43.24

ISE

10:57:44

2060354

132

43.24

ISE

10:57:44

2060350

148

43.24

ISE

10:57:44

2060331

263

43.26

ISE

10:58:28

2062034

145

43.26

ISE

10:58:29

2062052

150

43.28

ISE

10:59:08

2062742

17

43.28

ISE

10:59:08

2062740

231

43.28

ISE

10:59:08

2062744

224

43.28

ISE

10:59:08

2062746

79

43.26

ISE

10:59:34

2063291

150

43.26

ISE

10:59:34

2063289

231

43.26

ISE

11:00:41

2064319

232

43.26

ISE

11:00:41

2064317

231

43.26

ISE

11:01:21

2064963

105

43.26

ISE

11:01:21

2064961

67

43.26

ISE

11:01:21

2064965

231

43.24

ISE

11:02:40

2065853

150

43.24

ISE

11:02:40

2065851

5

43.24

ISE

11:02:40

2065855

389

43.27

ISE

11:03:24

2066351

390

43.31

ISE

11:04:06

2066836

150

43.33

ISE

11:05:00

2067362

78

43.33

ISE

11:05:00

2067360

60

43.33

ISE

11:05:00

2067356

66

43.33

ISE

11:05:00

2067358

150

43.29

ISE

11:06:12

2068375

68

43.29

ISE

11:06:12

2068379

231

43.29

ISE

11:06:12

2068377

33

43.30

ISE

11:07:33

2069825

173

43.30

ISE

11:07:33

2069823

390

43.30

ISE

11:07:33

2069821

439

43.30

ISE

11:08:34

2070382

41

43.31

ISE

11:09:16

2070820

55

43.31

ISE

11:09:16

2070816

85

43.31

ISE

11:09:16

2070818

49

43.31

ISE

11:09:16

2070822

67

43.31

ISE

11:09:16

2070824

98

43.31

ISE

11:09:16

2070826

66

43.34

ISE

11:10:46

2071835

469

43.36

ISE

11:11:05

2072152

386

43.34

ISE

11:12:08

2072821

474

43.31

ISE

11:13:07

2073391

127

43.31

ISE

11:14:40

2074282

60

43.31

ISE

11:14:40

2074284

191

43.32

ISE

11:15:16

2074549

202

43.32

ISE

11:15:16

2074551

106

43.31

ISE

11:16:26

2075229

173

43.31

ISE

11:16:26

2075227

150

43.31

ISE

11:16:26

2075225

128

43.30

ISE

11:16:52

2075460

174

43.30

ISE

11:16:52

2075458

173

43.30

ISE

11:16:52

2075456

208

43.28

ISE

11:18:04

2076077

173

43.28

ISE

11:18:51

2076555

58

43.28

ISE

11:18:51

2076557

174

43.28

ISE

11:18:51

2076553

150

43.30

ISE

11:20:29

2077676

150

43.30

ISE

11:20:40

2077767

86

43.30

ISE

11:20:40

2077765

75

43.30

ISE

11:20:40

2077763

60

43.30

ISE

11:20:40

2077761

150

43.31

ISE

11:22:08

2078693

60

43.31

ISE

11:22:08

2078691

463

43.30

ISE

11:22:28

2078922

65

43.30

ISE

11:23:30

2079444

130

43.30

ISE

11:23:30

2079442

129

43.30

ISE

11:23:30

2079440

129

43.30

ISE

11:23:30

2079438

130

43.31

ISE

11:24:10

2079998

150

43.31

ISE

11:24:10

2079996

60

43.31

ISE

11:24:10

2079994

118

43.31

ISE

11:24:10

2079992

150

43.34

ISE

11:26:48

2081577

150

43.34

ISE

11:26:51

2081590

24

43.33

ISE

11:27:02

2081673

150

43.33

ISE

11:27:02

2081671

130

43.33

ISE

11:27:02

2081669

129

43.33

ISE

11:27:02

2081667

474

43.33

ISE

11:27:02

2081652

440

43.33

ISE

11:28:36

2082457

13

43.32

ISE

11:30:06

2083447

163

43.32

ISE

11:30:06

2083441

125

43.32

ISE

11:30:06

2083443

150

43.32

ISE

11:30:06

2083445

397

43.29

ISE

11:30:49

2084049

136

43.28

ISE

11:32:30

2085240

12

43.28

ISE

11:32:30

2085238

401

43.27

ISE

11:32:49

2085375

60

43.28

ISE

11:34:09

2085947

32

43.28

ISE

11:34:09

2085949

150

43.28

ISE

11:34:09

2085945

162

43.28

ISE

11:34:09

2085943

64

43.27

ISE

11:34:35

2086182

162

43.27

ISE

11:34:35

2086180

162

43.27

ISE

11:34:35

2086178

25

43.27

ISE

11:34:35

2086176

163

43.24

ISE

11:35:30

2086715

150

43.25

ISE

11:36:00

2087120

390

43.23

ISE

11:37:57

2088132

184

43.24

ISE

11:38:37

2088460

83

43.24

ISE

11:38:37

2088458

123

43.24

ISE

11:38:37

2088462

80

43.24

ISE

11:38:37

2088464

303

43.22

ISE

11:39:19

2088877

173

43.22

ISE

11:39:19

2088875

82

43.22

ISE

11:40:57

2089787

163

43.22

ISE

11:40:57

2089785

162

43.22

ISE

11:40:57

2089783

150

43.22

ISE

11:40:57

2089781

97

43.19

ISE

11:42:55

2090827

291

43.19

ISE

11:42:55

2090825

139

43.19

ISE

11:43:37

2091196

428

43.18

ISE

11:44:16

2091464

117

43.20

ISE

11:46:01

2092465

162

43.20

ISE

11:46:01

2092463

150

43.20

ISE

11:46:01

2092461

360

43.19

ISE

11:46:03

2092511

31

43.19

ISE

11:46:03

2092509

22

43.14

ISE

11:47:54

2093400

86

43.14

ISE

11:48:10

2093568

78

43.14

ISE

11:48:10

2093566

124

43.14

ISE

11:48:10

2093570

150

43.14

ISE

11:48:10

2093572

89

43.14

ISE

11:49:35

2094248

163

43.14

ISE

11:49:35

2094246

162

43.14

ISE

11:49:35

2094244

162

43.14

ISE

11:49:35

2094242

119

43.14

ISE

11:49:35

2094240

31

43.14

ISE

11:49:35

2094238

101

43.14

ISE

11:49:35

2094236

232

43.13

ISE

11:50:54

2095184

200

43.13

ISE

11:50:54

2095182

51

43.15

ISE

11:52:34

2096121

163

43.14

ISE

11:52:50

2096199

282

43.14

ISE

11:52:50

2096201

387

43.14

ISE

11:52:50

2096197

101

43.12

ISE

11:55:35

2097662

150

43.12

ISE

11:55:35

2097656

45

43.12

ISE

11:55:38

2097695

47

43.12

ISE

11:55:38

2097685

427

43.12

ISE

11:56:20

2097984

422

43.12

ISE

11:56:52

2098367

75

43.11

ISE

11:58:02

2099014

149

43.13

ISE

11:58:42

2099335

264

43.13

ISE

11:58:42

2099333

112

43.13

ISE

11:59:00

2099552

40

43.13

ISE

11:59:00

2099554

86

43.13

ISE

11:59:00

2099556

162

43.13

ISE

11:59:40

2099941

150

43.13

ISE

11:59:40

2099939

60

43.11

ISE

12:00:53

2100530

162

43.11

ISE

12:00:53

2100528

162

43.11

ISE

12:00:53

2100526

63

43.14

ISE

12:01:47

2101041

73

43.14

ISE

12:01:47

2101039

26

43.14

ISE

12:01:47

2101037

99

43.14

ISE

12:01:47

2101035

28

43.14

ISE

12:01:47

2101033

120

43.14

ISE

12:01:52

2101097

177

43.15

ISE

12:01:55

2101151

70

43.15

ISE

12:01:55

2101149

66

43.15

ISE

12:01:55

2101147

150

43.14

ISE

12:03:31

2102109

87

43.14

ISE

12:03:31

2102113

163

43.14

ISE

12:03:31

2102111

207

43.16

ISE

12:03:40

2102183

32

43.16

ISE

12:03:40

2102181

35

43.19

ISE

12:05:16

2103032

64

43.19

ISE

12:05:16

2103030

128

43.19

ISE

12:05:16

2103028

122

43.19

ISE

12:05:16

2103026

128

43.19

ISE

12:05:16

2103024

128

43.19

ISE

12:05:16

2103022

45

43.16

ISE

12:07:06

2104066

128

43.16

ISE

12:07:29

2104313

150

43.17

ISE

12:08:21

2104796

140

43.17

ISE

12:08:21

2104794

117

43.17

ISE

12:08:27

2104845

152

43.17

ISE

12:08:27

2104843

150

43.17

ISE

12:08:27

2104841

13

43.17

ISE

12:08:29

2104873

152

43.17

ISE

12:08:29

2104871

152

43.17

ISE

12:08:29

2104869

150

43.17

ISE

12:08:29

2104867

113

43.19

ISE

12:11:56

2107041

150

43.19

ISE

12:11:56

2107039

168

43.19

ISE

12:11:56

2107037

495

43.19

ISE

12:11:56

2107035

110

43.19

ISE

12:12:44

2107422

234

43.18

ISE

12:13:29

2107796

98

43.19

ISE

12:13:37

2107884

152

43.19

ISE

12:13:37

2107882

150

43.19

ISE

12:13:37

2107880

180

43.18

ISE

12:14:24

2108198

96

43.16

ISE

12:15:30

2108855

144

43.16

ISE

12:15:30

2108853

150

43.16

ISE

12:15:30

2108851

77

43.14

ISE

12:16:49

2109810

152

43.14

ISE

12:16:49

2109808

20

43.14

ISE

12:16:49

2109806

152

43.14

ISE

12:16:49

2109804

182

43.18

ISE

12:18:00

2110529

268

43.18

ISE

12:18:00

2110527

237

43.16

ISE

12:19:25

2111299

471

43.16

ISE

12:20:05

2111617

150

43.15

ISE

12:20:54

2112032

152

43.16

ISE

12:22:00

2112642

115

43.16

ISE

12:22:00

2112646

152

43.16

ISE

12:22:00

2112644

78

43.17

ISE

12:23:06

2113274

131

43.17

ISE

12:23:06

2113272

66

43.17

ISE

12:23:06

2113270

331

43.18

ISE

12:23:30

2113517

67

43.18

ISE

12:23:30

2113515

150

43.22

ISE

12:25:00

2114505

150

43.22

ISE

12:25:00

2114503

382

43.22

ISE

12:25:08

2114616

388

43.25

ISE

12:26:23

2115469

150

43.25

ISE

12:28:00

2116361

118

43.25

ISE

12:28:00

2116359

64

43.25

ISE

12:28:00

2116357

152

43.31

ISE

12:29:17

2117490

152

43.31

ISE

12:29:17

2117488

84

43.31

ISE

12:29:17

2117492

27

43.30

ISE

12:30:10

2118197

152

43.30

ISE

12:30:10

2118195

81

43.30

ISE

12:30:10

2118191

150

43.30

ISE

12:30:10

2118193

150

43.23

ISE

12:31:54

2119248

150

43.24

ISE

12:32:17

2119514

107

43.24

ISE

12:32:17

2119512

150

43.29

ISE

12:32:51

2120028

144

43.29

ISE

12:32:51

2120026

65

43.29

ISE

12:32:51

2120024

152

43.26

ISE

12:34:07

2120741

150

43.26

ISE

12:34:43

2121122

150

43.28

ISE

12:35:05

2121462

126

43.28

ISE

12:35:05

2121460

405

43.27

ISE

12:36:03

2122033

118

43.31

ISE

12:37:45

2123079

152

43.31

ISE

12:37:45

2123073

152

43.31

ISE

12:37:45

2123077

152

43.31

ISE

12:37:45

2123075

150

43.29

ISE

12:38:41

2123754

150

43.26

ISE

12:39:04

2123975

152

43.26

ISE

12:39:04

2123973

145

43.27

ISE

12:39:04

2123977

435

43.30

ISE

12:41:11

2125667

9

43.30

ISE

12:41:11

2125665

152

43.30

ISE

12:42:12

2126346

150

43.30

ISE

12:42:12

2126344

150

43.30

ISE

12:42:12

2126339

150

43.30

ISE

12:43:26

2127159

152

43.30

ISE

12:43:26

2127163

152

43.30

ISE

12:43:26

2127161

100

43.29

ISE

12:44:43

2127846

152

43.29

ISE

12:44:43

2127844

150

43.29

ISE

12:44:43

2127842

152

43.29

ISE

12:45:57

2128786

152

43.29

ISE

12:45:57

2128784

65

43.28

ISE

12:47:12

2129513

150

43.28

ISE

12:47:12

2129511

177

43.28

ISE

12:47:12

2129509

391

43.32

ISE

12:48:37

2130460

238

43.31

ISE

12:49:36

2131340

150

43.31

ISE

12:49:36

2131338

165

43.33

ISE

12:50:30

2132180

153

43.33

ISE

12:50:30

2132178

150

43.34

ISE

12:51:38

2133049

152

43.34

ISE

12:51:38

2133047

152

43.34

ISE

12:51:38

2133045

94

43.32

ISE

12:53:10

2134590

124

43.32

ISE

12:53:10

2134592

126

43.32

ISE

12:53:10

2134594

127

43.32

ISE

12:54:12

2135612

127

43.32

ISE

12:54:12

2135610

127

43.32

ISE

12:54:12

2135608

109

43.30

ISE

12:55:20

2136484

81

43.30

ISE

12:55:20

2136482

150

43.30

ISE

12:55:20

2136480

72

43.30

ISE

12:55:20

2136478

45

43.30

ISE

12:55:20

2136476

98

43.30

ISE

12:56:52

2137516

117

43.27

ISE

12:57:40

2138140

90

43.27

ISE

12:57:40

2138138

2

43.27

ISE

12:57:40

2138136

200

43.27

ISE

12:57:48

2138296

90

43.27

ISE

12:58:48

2138963

179

43.27

ISE

12:58:48

2138961

2

43.28

ISE

12:59:20

2139310

158

43.28

ISE

12:59:20

2139308

152

43.28

ISE

12:59:20

2139306

123

43.28

ISE

12:59:20

2139304

90

43.34

ISE

13:01:17

2141328

166

43.34

ISE

13:01:17

2141326

43

43.34

ISE

13:01:17

2141324

158

43.33

ISE

13:01:54

2142063

150

43.33

ISE

13:01:54

2142061

74

43.33

ISE

13:01:54

2142067

75

43.33

ISE

13:01:54

2142065

127

43.32

ISE

13:02:50

2143291

159

43.32

ISE

13:02:50

2143289

111

43.33

ISE

13:03:30

2143924

300

43.33

ISE

13:03:35

2143970

146

43.34

ISE

13:05:09

2145247

127

43.34

ISE

13:05:09

2145245

195

43.36

ISE

13:05:59

2145923

252

43.36

ISE

13:05:59

2145925

390

43.38

ISE

13:06:58

2146942

127

43.38

ISE

13:07:18

2147417

90

43.39

ISE

13:09:00

2148684

108

43.39

ISE

13:09:00

2148682

127

43.40

ISE

13:09:03

2148734

127

43.40

ISE

13:09:03

2148732

127

43.40

ISE

13:09:03

2148730

127

43.40

ISE

13:09:03

2148728

19

43.40

ISE

13:09:03

2148736

37

43.38

ISE

13:09:59

2149415

127

43.38

ISE

13:09:59

2149413

150

43.38

ISE

13:09:59

2149409

127

43.38

ISE

13:09:59

2149411

80

43.43

ISE

13:11:22

2150918

150

43.43

ISE

13:11:47

2151212

356

43.42

ISE

13:12:06

2151397

104

43.42

ISE

13:12:06

2151395

150

43.41

ISE

13:12:53

2151934

127

43.41

ISE

13:12:53

2151932

127

43.44

ISE

13:15:02

2153373

38

43.44

ISE

13:15:17

2153672

150

43.44

ISE

13:15:17

2153667

127

43.44

ISE

13:15:17

2153669

127

43.44

ISE

13:15:33

2153872

150

43.44

ISE

13:15:33

2153870

127

43.44

ISE

13:15:40

2153951

150

43.44

ISE

13:15:40

2153949

452

43.42

ISE

13:16:24

2154547

162

43.42

ISE

13:17:01

2154887

3

43.41

ISE

13:17:01

2154885

127

43.42

ISE

13:17:01

2154889

96

43.42

ISE

13:17:01

2154891

50

43.40

ISE

13:18:54

2156225

142

43.40

ISE

13:18:54

2156223

150

43.40

ISE

13:18:54

2156221

105

43.40

ISE

13:18:54

2156219

150

43.39

ISE

13:20:01

2157304

111

43.39

ISE

13:20:01

2157302

49

43.39

ISE

13:20:04

2157381

142

43.39

ISE

13:20:04

2157379

235

43.39

ISE

13:20:04

2157377

151

43.38

ISE

13:22:03

2159049

112

43.39

ISE

13:22:37

2159400

122

43.39

ISE

13:22:37

2159398

148

43.39

ISE

13:22:37

2159396

69

43.40

ISE

13:22:50

2159505

54

43.40

ISE

13:22:50

2159503

90

43.40

ISE

13:22:50

2159507

125

43.40

ISE

13:22:50

2159509

36

43.39

ISE

13:23:06

2159715

142

43.39

ISE

13:23:06

2159713

143

43.39

ISE

13:23:06

2159711

142

43.39

ISE

13:23:06

2159709

432

43.37

ISE

13:24:02

2160193

85

43.41

ISE

13:25:52

2161667

142

43.41

ISE

13:25:52

2161665

142

43.41

ISE

13:25:52

2161663

150

43.41

ISE

13:25:52

2161661

143

43.41

ISE

13:27:33

2162966

38

43.41

ISE

13:27:33

2162964

81

43.41

ISE

13:29:03

2164143

51

43.41

ISE

13:29:03

2164141

38

43.41

ISE

13:29:03

2164139

137

43.41

ISE

13:29:03

2164137

240

43.41

ISE

13:29:15

2164344

152

43.41

ISE

13:29:27

2164529

450

43.40

ISE

13:30:01

2165304

407

43.40

ISE

13:30:01

2165283

72

43.42

ISE

13:32:13

2168420

127

43.42

ISE

13:32:13

2168418

150

43.42

ISE

13:32:13

2168416

128

43.42

ISE

13:32:13

2168414

174

43.42

ISE

13:32:13

2168412

168

43.42

ISE

13:32:13

2168410

96

43.41

ISE

13:32:14

2168468

169

43.40

ISE

13:32:23

2168719

163

43.40

ISE

13:32:23

2168717

82

43.40

ISE

13:32:23

2168715

38

43.40

ISE

13:33:32

2169717

127

43.40

ISE

13:33:32

2169719

127

43.40

ISE

13:33:32

2169721

205

43.40

ISE

13:33:32

2169723

121

43.40

ISE

13:33:32

2169725

3

43.40

ISE

13:33:32

2169729

127

43.40

ISE

13:33:32

2169727

13

43.35

ISE

13:34:03

2170305

127

43.35

ISE

13:34:03

2170303

127

43.35

ISE

13:34:03

2170301

127

43.35

ISE

13:34:03

2170299

82

43.35

ISE

13:35:25

2171395

418

43.36

ISE

13:35:41

2171599

90

43.36

ISE

13:35:41

2171601

29

43.35

ISE

13:36:14

2171983

127

43.35

ISE

13:36:14

2171981

127

43.35

ISE

13:36:14

2171979

127

43.35

ISE

13:36:14

2171977

83

43.35

ISE

13:37:26

2172993

389

43.35

ISE

13:37:26

2172991

130

43.36

ISE

13:38:22

2173624

90

43.36

ISE

13:38:22

2173606

65

43.36

ISE

13:38:22

2173604

67

43.36

ISE

13:39:08

2174330

133

43.36

ISE

13:39:08

2174328

134

43.36

ISE

13:39:08

2174326

128

43.36

ISE

13:39:08

2174324

127

43.36

ISE

13:39:08

2174322

250

43.41

ISE

13:40:56

2175657

250

43.41

ISE

13:40:56

2175655

150

43.38

ISE

13:41:21

2175935

103

43.37

ISE

13:43:09

2177465

150

43.37

ISE

13:43:09

2177463

134

43.37

ISE

13:43:09

2177461

133

43.37

ISE

13:43:09

2177457

30

43.37

ISE

13:43:09

2177455

219

43.37

ISE

13:43:09

2177459

215

43.39

ISE

13:44:27

2178544

250

43.39

ISE

13:44:27

2178542

133

43.38

ISE

13:45:12

2179182

83

43.38

ISE

13:45:12

2179180

134

43.38

ISE

13:45:12

2179184

97

43.38

ISE

13:45:12

2179186

122

43.37

ISE

13:46:44

2180388

134

43.37

ISE

13:46:44

2180386

133

43.37

ISE

13:46:44

2180384

134

43.37

ISE

13:46:44

2180382

120

43.38

ISE

13:47:42

2181152

134

43.38

ISE

13:47:42

2181150

150

43.38

ISE

13:47:42

2181148

134

43.35

ISE

13:48:33

2181792

117

43.35

ISE

13:48:33

2181794

134

43.36

ISE

13:49:44

2183088

134

43.36

ISE

13:49:44

2183086

133

43.36

ISE

13:49:44

2183084

38

43.36

ISE

13:49:44

2183082

166

43.38

ISE

13:51:01

2184289

134

43.38

ISE

13:51:34

2184836

38

43.38

ISE

13:51:34

2184838

134

43.38

ISE

13:51:34

2184834

80

43.40

ISE

13:53:02

2186148

134

43.40

ISE

13:53:02

2186146

133

43.40

ISE

13:53:02

2186144

134

43.40

ISE

13:53:02

2186142

38

43.40

ISE

13:53:02

2186140

311

43.40

ISE

13:53:32

2186698

137

43.40

ISE

13:53:32

2186696

150

43.41

ISE

13:54:13

2187338

424

43.41

ISE

13:55:17

2188325

381

43.38

ISE

13:56:37

2189371

438

43.40

ISE

13:57:15

2189878

108

43.41

ISE

13:59:03

2191555

133

43.41

ISE

13:59:03

2191553

150

43.41

ISE

13:59:03

2191551

150

43.40

ISE

13:59:52

2192438

134

43.40

ISE

13:59:52

2192440

134

43.40

ISE

13:59:52

2192442

56

43.40

ISE

13:59:52

2192444

33

43.46

ISE

14:01:25

2193900

134

43.46

ISE

14:01:25

2193898

133

43.46

ISE

14:01:25

2193896

134

43.46

ISE

14:01:25

2193894

428

43.45

ISE

14:02:41

2195160

243

43.45

ISE

14:02:53

2195337

134

43.45

ISE

14:04:41

2196873

134

43.45

ISE

14:04:47

2197066

133

43.45

ISE

14:04:47

2197064

150

43.45

ISE

14:04:47

2197062

150

43.46

ISE

14:05:11

2197391

134

43.46

ISE

14:05:11

2197389

133

43.46

ISE

14:05:11

2197387

390

43.42

ISE

14:06:56

2199290

150

43.43

ISE

14:07:52

2200123

125

43.43

ISE

14:07:52

2200127

134

43.43

ISE

14:07:52

2200125

90

43.43

ISE

14:09:12

2201073

201

43.43

ISE

14:09:12

2201071

476

43.41

ISE

14:09:39

2201469

44

43.46

ISE

14:11:50

2203353

76

43.45

ISE

14:12:09

2203739

134

43.46

ISE

14:12:09

2203706

133

43.46

ISE

14:12:09

2203704

150

43.46

ISE

14:12:09

2203702

43

43.46

ISE

14:12:09

2203708

60

43.45

ISE

14:12:28

2203981

134

43.45

ISE

14:12:28

2203979

133

43.45

ISE

14:12:28

2203977

134

43.45

ISE

14:12:28

2203975

20

43.50

ISE

14:13:41

2205124

403

43.50

ISE

14:13:41

2205122

408

43.52

ISE

14:14:58

2206366

443

43.50

ISE

14:15:42

2206995

14

43.48

ISE

14:17:06

2208258

411

43.48

ISE

14:17:06

2208260

49

43.49

ISE

14:18:22

2209314

77

43.49

ISE

14:18:22

2209312

105

43.49

ISE

14:18:27

2209438

134

43.49

ISE

14:19:10

2210104

150

43.49

ISE

14:19:10

2210102

133

43.48

ISE

14:19:17

2210254

134

43.48

ISE

14:19:17

2210252

38

43.47

ISE

14:19:52

2210991

30

43.48

ISE

14:20:17

2211450

134

43.48

ISE

14:20:17

2211448

134

43.48

ISE

14:20:17

2211446

144

43.48

ISE

14:20:17

2211444

444

43.47

ISE

14:21:22

2212438

421

43.45

ISE

14:22:26

2213395

431

43.43

ISE

14:24:11

2214771

390

43.43

ISE

14:24:24

2214902

418

43.43

ISE

14:25:04

2215498

134

43.42

ISE

14:26:08

2216467

467

43.40

ISE

14:26:29

2216749

30

43.42

ISE

14:28:26

2218633

134

43.42

ISE

14:28:26

2218631

133

43.42

ISE

14:28:26

2218629

150

43.42

ISE

14:28:26

2218627

38

43.41

ISE

14:29:12

2219525

112

43.41

ISE

14:29:12

2219529

111

43.41

ISE

14:29:12

2219527

150

43.41

ISE

14:29:16

2219651

134

43.41

ISE

14:29:16

2219649

78

43.40

ISE

14:29:50

2220523

343

43.40

ISE

14:29:53

2220602

134

43.44

ISE

14:30:15

2222539

134

43.44

ISE

14:30:15

2222535

90

43.44

ISE

14:30:15

2222533

134

43.44

ISE

14:30:15

2222537

33

43.45

ISE

14:30:35

2223411

73

43.45

ISE

14:30:35

2223409

100

43.45

ISE

14:30:35

2223407

200

43.45

ISE

14:30:35

2223405

134

43.44

ISE

14:31:19

2225285

134

43.44

ISE

14:31:19

2225283

133

43.44

ISE

14:31:19

2225281

134

43.44

ISE

14:31:19

2225279

133

43.44

ISE

14:31:26

2225638

150

43.44

ISE

14:31:26

2225640

1

43.47

ISE

14:32:09

2227000

150

43.49

ISE

14:32:13

2227073

133

43.49

ISE

14:32:13

2227071

134

43.49

ISE

14:32:13

2227069

134

43.49

ISE

14:32:13

2227067

134

43.49

ISE

14:32:13

2227075

444

43.49

ISE

14:32:13

2227065

15

43.52

ISE

14:32:52

2228163

134

43.52

ISE

14:32:52

2228161

134

43.52

ISE

14:32:52

2228159

134

43.52

ISE

14:32:52

2228157

150

43.52

ISE

14:32:52

2228153

150

43.51

ISE

14:32:52

2228151

133

43.52

ISE

14:32:52

2228155

32

43.50

ISE

14:33:02

2228389

134

43.50

ISE

14:33:02

2228387

134

43.50

ISE

14:33:02

2228385

133

43.50

ISE

14:33:02

2228383

17

43.55

ISE

14:33:46

2229658

121

43.55

ISE

14:33:46

2229656

37

43.55

ISE

14:33:51

2229724

134

43.55

ISE

14:33:51

2229720

134

43.55

ISE

14:33:51

2229718

78

43.55

ISE

14:33:51

2229716

96

43.55

ISE

14:33:51

2229722

122

43.59

ISE

14:33:58

2229857

134

43.59

ISE

14:33:58

2229855

150

43.59

ISE

14:33:58

2229853

133

43.62

ISE

14:34:25

2230693

134

43.62

ISE

14:34:25

2230691

133

43.62

ISE

14:34:25

2230689

133

43.62

ISE

14:34:25

2230687

394

43.61

ISE

14:34:28

2230787

133

43.56

ISE

14:35:01

2231754

53

43.64

ISE

14:35:21

2232394

400

43.64

ISE

14:35:21

2232392

71

43.63

ISE

14:36:00

2233443

134

43.63

ISE

14:36:00

2233441

133

43.63

ISE

14:36:00

2233439

134

43.63

ISE

14:36:00

2233437

134

43.63

ISE

14:36:00

2233435

150

43.66

ISE

14:36:23

2234208

133

43.66

ISE

14:36:23

2234210

132

43.66

ISE

14:36:23

2234212

30

43.62

ISE

14:37:00

2235089

134

43.62

ISE

14:37:00

2235087

134

43.62

ISE

14:37:00

2235085

133

43.62

ISE

14:37:00

2235083

310

43.70

ISE

14:38:23

2237136

150

43.70

ISE

14:38:23

2237134

402

43.69

ISE

14:38:28

2237250

134

43.72

ISE

14:38:56

2237970

130

43.72

ISE

14:39:01

2238178

134

43.72

ISE

14:39:01

2238176

134

43.72

ISE

14:39:01

2238174

124

43.72

ISE

14:39:01

2238172

67

43.79

ISE

14:39:20

2238934

427

43.77

ISE

14:39:22

2238980

129

43.72

ISE

14:39:53

2239784

150

43.71

ISE

14:40:11

2240244

361

43.75

ISE

14:40:41

2240945

76

43.75

ISE

14:40:41

2240947

150

43.73

ISE

14:41:34

2242124

452

43.72

ISE

14:41:38

2242216

152

43.71

ISE

14:41:39

2242272

295

43.71

ISE

14:41:39

2242270

150

43.69

ISE

14:42:40

2243743

150

43.69

ISE

14:42:43

2243821

81

43.69

ISE

14:43:02

2244139

5

43.69

ISE

14:43:02

2244137

400

43.69

ISE

14:43:02

2244141

29

43.69

ISE

14:43:02

2244143

65

43.70

ISE

14:43:37

2244982

150

43.73

ISE

14:44:40

2246287

150

43.74

ISE

14:44:57

2246555

432

43.74

ISE

14:44:57

2246553

404

43.73

ISE

14:45:05

2246723

150

43.74

ISE

14:45:21

2247110

117

43.74

ISE

14:45:21

2247112

87

43.74

ISE

14:45:21

2247116

206

43.74

ISE

14:45:21

2247114

150

43.73

ISE

14:45:21

2247107

117

43.70

ISE

14:45:49

2247810

150

43.70

ISE

14:45:49

2247808

16

43.77

ISE

14:47:10

2250214

372

43.77

ISE

14:47:10

2250212

16

43.77

ISE

14:47:10

2250210

150

43.79

ISE

14:47:21

2250650

126

43.79

ISE

14:47:21

2250648

126

43.79

ISE

14:47:21

2250646

126

43.79

ISE

14:47:21

2250644

126

43.79

ISE

14:47:21

2250642

191

43.79

ISE

14:47:21

2250640

126

43.81

ISE

14:47:39

2251104

126

43.81

ISE

14:47:39

2251102

457

43.82

ISE

14:47:56

2251592

126

43.84

ISE

14:49:07

2253788

126

43.84

ISE

14:49:07

2253786

65

43.84

ISE

14:49:07

2253784

21

43.85

ISE

14:49:07

2253790

58

43.85

ISE

14:49:07

2253794

79

43.85

ISE

14:49:07

2253792

308

43.87

ISE

14:49:28

2254586

92

43.87

ISE

14:49:28

2254584

427

43.85

ISE

14:49:39

2255051

81

43.79

ISE

14:50:18

2256173

125

43.79

ISE

14:50:18

2256171

126

43.79

ISE

14:50:18

2256169

125

43.79

ISE

14:50:18

2256167

390

43.78

ISE

14:50:18

2256165

266

43.78

ISE

14:51:54

2258506

111

43.78

ISE

14:51:54

2258504

86

43.78

ISE

14:52:03

2258753

126

43.78

ISE

14:52:19

2259308

126

43.78

ISE

14:52:19

2259310

125

43.78

ISE

14:52:19

2259312

3

43.78

ISE

14:52:19

2259303

6

43.81

ISE

14:53:14

2260682

19

43.83

ISE

14:53:29

2260998

125

43.83

ISE

14:53:29

2260996

126

43.83

ISE

14:53:29

2260994

125

43.83

ISE

14:53:29

2260992

52

43.82

ISE

14:54:03

2261957

126

43.82

ISE

14:54:03

2261955

125

43.82

ISE

14:54:03

2261953

148

43.82

ISE

14:54:03

2261951

112

43.59

ISE

16:10:22

2407350

38

43.59

ISE

16:10:22

2407346

13

43.59

ISE

16:10:22

2407342

526

43.59

ISE

16:10:22

2407344

20

43.59

ISE

16:10:22

2407335

690

43.59

ISE

16:10:22

2407333

213

43.60

ISE

16:10:36

2407743

224

43.60

ISE

16:10:36

2407741

161

43.60

ISE

16:10:37

2407775

150

43.60

ISE

16:10:37

2407773

6

43.61

ISE

16:10:49

2408111

126

43.61

ISE

16:11:03

2408537

126

43.61

ISE

16:11:03

2408535

126

43.61

ISE

16:11:03

2408533

126

43.61

ISE

16:11:03

2408531

125

43.61

ISE

16:11:03

2408529

150

43.60

ISE

16:11:03

2408527

422

43.61

ISE

16:11:03

2408525

124

43.61

ISE

16:11:03

2408523

125

43.62

ISE

16:11:12

2408876

192

43.62

ISE

16:11:18

2409146

89

43.62

ISE

16:11:18

2409144

75

43.62

ISE

16:11:18

2409142

161

43.62

ISE

16:11:18

2409140

177

43.62

ISE

16:11:18

2409138

150

43.62

ISE

16:11:18

2409136

126

43.66

ISE

16:12:06

2410533

125

43.66

ISE

16:12:06

2410531

126

43.66

ISE

16:12:06

2410529

126

43.66

ISE

16:12:06

2410527

13

43.66

ISE

16:12:06

2410525

126

43.66

ISE

16:12:06

2410514

126

43.66

ISE

16:12:06

2410510

125

43.66

ISE

16:12:06

2410512

13

43.66

ISE

16:12:06

2410522

126

43.66

ISE

16:12:06

2410516

190

43.66

ISE

16:12:06

2410518

150

43.66

ISE

16:12:06

2410520

446

43.66

ISE

16:12:06

2410486

123

43.66

ISE

16:12:07

2410580

150

43.66

ISE

16:12:07

2410576

125

43.66

ISE

16:12:07

2410578

191

43.65

ISE

16:12:20

2410951

164

43.65

ISE

16:12:20

2410953

92

43.65

ISE

16:12:28

2411234

164

43.65

ISE

16:12:28

2411232

150

43.65

ISE

16:12:28

2411230

178

43.64

ISE

16:12:28

2411228

400

43.64

ISE

16:12:28

2411207

171

43.65

ISE

16:12:52

2411768

163

43.66

ISE

16:12:57

2411912

150

43.66

ISE

16:12:57

2411910

150

43.66

ISE

16:12:57

2411903

189

43.66

ISE

16:12:57

2411905

163

43.66

ISE

16:12:57

2411907

392

43.67

ISE

16:13:10

2412349

196

43.67

ISE

16:13:15

2412508

53

43.67

ISE

16:13:15

2412506

150

43.67

ISE

16:13:15

2412510

73

43.67

ISE

16:13:15

2412489

126

43.67

ISE

16:13:15

2412487

125

43.67

ISE

16:13:15

2412485

150

43.67

ISE

16:13:15

2412483

134

43.68

ISE

16:13:43

2413422

167

43.68

ISE

16:13:43

2413416

116

43.68

ISE

16:13:43

2413414

155

43.68

ISE

16:13:43

2413412

226

43.68

ISE

16:13:43

2413410

60

43.68

ISE

16:13:47

2413557

126

43.68

ISE

16:13:47

2413555

125

43.68

ISE

16:13:47

2413553

150

43.68

ISE

16:13:47

2413551

167

43.69

ISE

16:13:58

2413842

42

43.68

ISE

16:13:58

2413840

150

43.69

ISE

16:13:59

2413845

32

43.69

ISE

16:14:00

2413889

126

43.69

ISE

16:14:00

2413885

126

43.69

ISE

16:14:00

2413887

150

43.69

ISE

16:14:00

2413883

393

43.70

ISE

16:14:08

2414237

30

43.71

ISE

16:14:48

2415228

219

43.71

ISE

16:14:48

2415226

360

43.71

ISE

16:14:48

2415224

161

43.71

ISE

16:14:59

2415566

572

43.72

ISE

16:14:59

2415564

275

43.71

ISE

16:15:01

2415627

335

43.71

ISE

16:15:01

2415623

101

43.71

ISE

16:15:01

2415621

212

43.71

ISE

16:15:02

2415768

181

43.71

ISE

16:15:18

2416319

150

43.71

ISE

16:15:18

2416317

109

43.72

ISE

16:15:31

2416849

172

43.72

ISE

16:15:31

2416847

188

43.72

ISE

16:15:31

2416832

150

43.72

ISE

16:15:31

2416829

6

43.72

ISE

16:15:31

2416834

108

43.72

ISE

16:15:31

2416837

23

43.72

ISE

16:15:31

2416822

247

43.72

ISE

16:15:31

2416820

217

43.72

ISE

16:15:31

2416818

85

43.71

ISE

16:15:31

2416707

126

43.72

ISE

16:15:45

2417200

126

43.72

ISE

16:15:45

2417198

126

43.72

ISE

16:15:45

2417196

60

43.72

ISE

16:15:45

2417194

16

43.72

ISE

16:15:45

2417192

155

43.72

ISE

16:15:45

2417188

125

43.72

ISE

16:15:45

2417184

126

43.72

ISE

16:15:45

2417182

126

43.72

ISE

16:15:45

2417180

126

43.72

ISE

16:15:45

2417186

73

43.72

ISE

16:15:45

2417172

77

43.72

ISE

16:15:45

2417170

5

43.72

ISE

16:15:58

2417635

76

43.72

ISE

16:15:58

2417637

198

43.72

ISE

16:16:02

2417755

186

43.72

ISE

16:16:02

2417753

36

43.72

ISE

16:16:02

2417757

186

43.72

ISE

16:16:10

2418045

230

43.72

ISE

16:16:10

2418043

239

43.72

ISE

16:16:17

2418361

29

43.72

ISE

16:16:18

2418373

177

43.72

ISE

16:16:18

2418371

173

43.72

ISE

16:16:19

2418420

117

43.72

ISE

16:16:19

2418418

124

43.72

ISE

16:16:23

2418519

173

43.72

ISE

16:16:23

2418521

91

43.72

ISE

16:16:27

2418703

126

43.72

ISE

16:16:27

2418701

126

43.72

ISE

16:16:27

2418699

126

43.72

ISE

16:16:27

2418697

398

43.72

ISE

16:16:41

2419274

150

43.73

ISE

16:16:58

2419697

38

43.73

ISE

16:16:58

2419693

37

43.73

ISE

16:16:58

2419691

195

43.73

ISE

16:16:58

2419687

288

43.73

ISE

16:16:58

2419689

5

43.73

ISE

16:16:58

2419685

176

43.73

ISE

16:17:01

2419899

150

43.73

ISE

16:17:01

2419897

208

43.73

ISE

16:17:01

2419825

8

43.73

ISE

16:17:01

2419822

21

43.73

ISE

16:17:01

2419820

15

43.73

ISE

16:17:10

2420240

35

43.73

ISE

16:17:26

2420640

181

43.73

ISE

16:17:26

2420636

125

43.73

ISE

16:17:26

2420638

126

43.73

ISE

16:17:26

2420634

564

43.73

ISE

16:17:26

2420629

416

43.73

ISE

16:17:26

2420627

380

43.73

ISE

16:17:26

2420625

80

43.72

ISE

16:17:37

2420918

125

43.72

ISE

16:17:37

2420916

 

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