Last checked at 15 May 2023 07:00
15th May 2023 |
| ||||||
| |||||||
CRH plc Transaction in Own Shares |
|
|
| ||||
|
| ||||||
CRH plc ('CRH') announces that on 12th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
| ||||||
Euronext Dublin | London Stock Exchange | ||||||
Number of ordinary shares purchased: | 159,606 | 40,472 | |||||
Highest price paid per share: | €45.5100 | GBp 3,965.0000 | |||||
Lowest price paid per share: | €45.1300 | GBp 3,930.0000 | |||||
Volume weighted average price paid: | €45.2785 | GBp 3,940.7638 | |||||
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 16,562,224 of its ordinary shares in treasury which represents 2.202% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,578,114 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 12th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. | |||||||
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
| ||||||
Contact | |||||||
Diarmuid Enright | |||||||
Assistant Company Secretary | |||||||
Tel: 00 3531 6344340 | |||||||
Issuer name: | CRH plc |
| ||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Europe SE | |||
Intermediary code: | UBSWDE24 | |||
Time zone: | BST | |||
Currency: | EUR & GBp (as indicated below) | |||
Date of Transactions: | 12/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.2785 | 159,606 | |
London Stock Exchange (XLON) | GBp | 3,940.7638 | 40,472 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
319 | 3,961 | LSE | 08:03:23 | 1396780 |
150 | 3,959 | LSE | 08:03:36 | 1397150 |
156 | 3,959 | LSE | 08:03:36 | 1397148 |
279 | 3,964 | LSE | 08:09:31 | 1408055 |
318 | 3,965 | LSE | 08:11:32 | 1411894 |
115 | 3,951 | LSE | 08:13:15 | 1415238 |
221 | 3,951 | LSE | 08:13:15 | 1415236 |
97 | 3,961 | LSE | 08:18:21 | 1423934 |
200 | 3,961 | LSE | 08:18:21 | 1423932 |
38 | 3,961 | LSE | 08:19:05 | 1425062 |
255 | 3,961 | LSE | 08:19:05 | 1425060 |
70 | 3,959 | LSE | 08:19:10 | 1425185 |
206 | 3,959 | LSE | 08:19:23 | 1425646 |
8 | 3,950 | LSE | 08:23:14 | 1431919 |
206 | 3,950 | LSE | 08:23:14 | 1431921 |
103 | 3,950 | LSE | 08:23:14 | 1431923 |
95 | 3,950 | LSE | 08:26:50 | 1438405 |
187 | 3,950 | LSE | 08:26:50 | 1438403 |
317 | 3,947 | LSE | 08:27:47 | 1440057 |
202 | 3,947 | LSE | 08:29:34 | 1442706 |
135 | 3,952 | LSE | 08:32:30 | 1448704 |
176 | 3,952 | LSE | 08:32:30 | 1448702 |
131 | 3,948 | LSE | 08:37:57 | 1459063 |
178 | 3,948 | LSE | 08:37:57 | 1459061 |
120 | 3,949 | LSE | 08:41:09 | 1464813 |
18 | 3,949 | LSE | 08:41:09 | 1464811 |
159 | 3,949 | LSE | 08:41:09 | 1464809 |
332 | 3,944 | LSE | 08:46:02 | 1473705 |
284 | 3,936 | LSE | 08:53:46 | 1488742 |
198 | 3,939 | LSE | 08:57:46 | 1495964 |
63 | 3,939 | LSE | 08:57:47 | 1495993 |
47 | 3,939 | LSE | 08:57:47 | 1495995 |
312 | 3,939 | LSE | 09:00:04 | 1500902 |
64 | 3,942 | LSE | 09:09:10 | 1516955 |
243 | 3,942 | LSE | 09:09:10 | 1516953 |
53 | 3,941 | LSE | 09:09:13 | 1517013 |
216 | 3,941 | LSE | 09:09:13 | 1517011 |
27 | 3,941 | LSE | 09:09:14 | 1517027 |
278 | 3,946 | LSE | 09:17:31 | 1529278 |
41 | 3,946 | LSE | 09:17:31 | 1529280 |
25 | 3,943 | LSE | 09:18:42 | 1530949 |
274 | 3,943 | LSE | 09:18:42 | 1530947 |
207 | 3,941 | LSE | 09:31:00 | 1548627 |
93 | 3,941 | LSE | 09:31:00 | 1548625 |
54 | 3,942 | LSE | 09:32:29 | 1550830 |
28 | 3,942 | LSE | 09:32:29 | 1550828 |
300 | 3,942 | LSE | 09:32:29 | 1550826 |
49 | 3,937 | LSE | 09:36:04 | 1556055 |
223 | 3,937 | LSE | 09:36:04 | 1556057 |
45 | 3,947 | LSE | 09:44:29 | 1569871 |
234 | 3,947 | LSE | 09:44:29 | 1569869 |
32 | 3,947 | LSE | 09:49:00 | 1576782 |
300 | 3,947 | LSE | 09:49:00 | 1576780 |
273 | 3,946 | LSE | 10:01:40 | 1595121 |
270 | 3,945 | LSE | 10:03:09 | 1596790 |
52 | 3,945 | LSE | 10:03:09 | 1596788 |
175 | 3,946 | LSE | 10:03:09 | 1596784 |
151 | 3,946 | LSE | 10:03:09 | 1596782 |
151 | 3,945 | LSE | 10:06:02 | 1602021 |
176 | 3,945 | LSE | 10:06:02 | 1602019 |
151 | 3,937 | LSE | 10:16:57 | 1615389 |
328 | 3,935 | LSE | 10:25:38 | 1625370 |
47 | 3,938 | LSE | 10:37:41 | 1641563 |
315 | 3,937 | LSE | 10:40:08 | 1644357 |
90 | 3,938 | LSE | 10:40:08 | 1644351 |
247 | 3,938 | LSE | 10:40:08 | 1644349 |
118 | 3,936 | LSE | 10:47:13 | 1653652 |
121 | 3,936 | LSE | 10:47:13 | 1653650 |
67 | 3,936 | LSE | 10:47:13 | 1653648 |
273 | 3,938 | LSE | 10:52:04 | 1659554 |
65 | 3,938 | LSE | 10:52:04 | 1659552 |
121 | 3,940 | LSE | 10:55:30 | 1663770 |
156 | 3,940 | LSE | 10:55:30 | 1663768 |
325 | 3,938 | LSE | 11:03:00 | 1671685 |
264 | 3,938 | LSE | 11:03:00 | 1671674 |
64 | 3,938 | LSE | 11:03:00 | 1671672 |
316 | 3,937 | LSE | 11:11:54 | 1678768 |
4 | 3,934 | LSE | 11:14:28 | 1681939 |
145 | 3,934 | LSE | 11:14:31 | 1682011 |
184 | 3,934 | LSE | 11:14:31 | 1682002 |
164 | 3,934 | LSE | 11:26:05 | 1693393 |
398 | 3,934 | LSE | 11:26:05 | 1693395 |
159 | 3,938 | LSE | 11:28:14 | 1694757 |
400 | 3,940 | LSE | 11:28:36 | 1694980 |
90 | 3,940 | LSE | 11:29:57 | 1695805 |
125 | 3,940 | LSE | 11:29:57 | 1695803 |
24 | 3,940 | LSE | 11:29:57 | 1695801 |
42 | 3,940 | LSE | 11:29:57 | 1695799 |
327 | 3,940 | LSE | 11:29:57 | 1695797 |
197 | 3,940 | LSE | 11:31:03 | 1696798 |
183 | 3,940 | LSE | 11:32:03 | 1697446 |
63 | 3,940 | LSE | 11:32:03 | 1697444 |
72 | 3,940 | LSE | 11:32:03 | 1697442 |
97 | 3,940 | LSE | 11:32:03 | 1697440 |
11 | 3,940 | LSE | 11:32:03 | 1697438 |
210 | 3,937 | LSE | 11:43:51 | 1705275 |
91 | 3,937 | LSE | 11:45:55 | 1706720 |
207 | 3,939 | LSE | 11:49:30 | 1709378 |
130 | 3,939 | LSE | 11:49:30 | 1709380 |
288 | 3,939 | LSE | 11:50:30 | 1710084 |
325 | 3,938 | LSE | 11:51:23 | 1710732 |
100 | 3,937 | LSE | 11:56:09 | 1714073 |
100 | 3,937 | LSE | 11:56:09 | 1714071 |
1 | 3,937 | LSE | 11:56:10 | 1714082 |
100 | 3,937 | LSE | 11:56:10 | 1714075 |
11 | 3,936 | LSE | 11:57:44 | 1715290 |
300 | 3,936 | LSE | 11:57:44 | 1715288 |
151 | 3,933 | LSE | 12:02:20 | 1718376 |
161 | 3,933 | LSE | 12:02:20 | 1718374 |
6 | 3,935 | LSE | 12:13:04 | 1725793 |
20 | 3,937 | LSE | 12:18:30 | 1729100 |
300 | 3,937 | LSE | 12:18:30 | 1729098 |
59 | 3,938 | LSE | 12:21:33 | 1731223 |
227 | 3,938 | LSE | 12:22:52 | 1732037 |
181 | 3,939 | LSE | 12:26:14 | 1733836 |
68 | 3,939 | LSE | 12:26:14 | 1733832 |
47 | 3,939 | LSE | 12:26:14 | 1733834 |
317 | 3,939 | LSE | 12:26:43 | 1734011 |
44 | 3,937 | LSE | 12:40:28 | 1743253 |
253 | 3,937 | LSE | 12:40:28 | 1743251 |
14 | 3,937 | LSE | 12:40:28 | 1743249 |
78 | 3,938 | LSE | 12:44:04 | 1745609 |
1 | 3,938 | LSE | 12:45:03 | 1746376 |
64 | 3,938 | LSE | 12:45:03 | 1746374 |
47 | 3,938 | LSE | 12:45:03 | 1746372 |
119 | 3,938 | LSE | 12:45:03 | 1746370 |
32 | 3,940 | LSE | 12:54:54 | 1752815 |
300 | 3,940 | LSE | 12:54:54 | 1752813 |
117 | 3,939 | LSE | 13:03:13 | 1758695 |
198 | 3,939 | LSE | 13:03:55 | 1759068 |
199 | 3,939 | LSE | 13:09:04 | 1762698 |
42 | 3,939 | LSE | 13:10:17 | 1763529 |
21 | 3,939 | LSE | 13:11:00 | 1764406 |
12 | 3,939 | LSE | 13:11:15 | 1764628 |
293 | 3,934 | LSE | 13:20:11 | 1772278 |
15 | 3,931 | LSE | 13:24:24 | 1775380 |
300 | 3,931 | LSE | 13:24:24 | 1775378 |
20 | 3,931 | LSE | 13:24:24 | 1775375 |
176 | 3,937 | LSE | 13:28:48 | 1778974 |
126 | 3,937 | LSE | 13:28:48 | 1778972 |
277 | 3,935 | LSE | 13:30:38 | 1781079 |
275 | 3,940 | LSE | 13:37:20 | 1787410 |
48 | 3,941 | LSE | 13:43:56 | 1793478 |
193 | 3,941 | LSE | 13:43:56 | 1793476 |
54 | 3,941 | LSE | 13:45:06 | 1794565 |
254 | 3,941 | LSE | 13:45:06 | 1794563 |
35 | 3,941 | LSE | 13:45:06 | 1794561 |
286 | 3,934 | LSE | 13:54:41 | 1803268 |
287 | 3,932 | LSE | 13:59:58 | 1808180 |
55 | 3,931 | LSE | 14:01:00 | 1809531 |
206 | 3,931 | LSE | 14:01:00 | 1809529 |
23 | 3,931 | LSE | 14:01:00 | 1809527 |
273 | 3,935 | LSE | 14:03:30 | 1812052 |
54 | 3,934 | LSE | 14:03:43 | 1812229 |
278 | 3,934 | LSE | 14:03:43 | 1812227 |
136 | 3,932 | LSE | 14:11:13 | 1819131 |
137 | 3,932 | LSE | 14:11:13 | 1819127 |
68 | 3,933 | LSE | 14:14:30 | 1822232 |
18 | 3,932 | LSE | 14:15:29 | 1823268 |
300 | 3,932 | LSE | 14:15:29 | 1823266 |
169 | 3,932 | LSE | 14:17:14 | 1824911 |
130 | 3,932 | LSE | 14:17:14 | 1824909 |
275 | 3,930 | LSE | 14:20:46 | 1828131 |
280 | 3,932 | LSE | 14:30:03 | 1839016 |
29 | 3,932 | LSE | 14:30:03 | 1839014 |
11 | 3,932 | LSE | 14:30:03 | 1839012 |
289 | 3,932 | LSE | 14:30:03 | 1839010 |
12 | 3,931 | LSE | 14:30:12 | 1839638 |
191 | 3,931 | LSE | 14:30:12 | 1839632 |
47 | 3,931 | LSE | 14:30:14 | 1839734 |
317 | 3,937 | LSE | 14:31:08 | 1841803 |
84 | 3,941 | LSE | 14:31:14 | 1842028 |
85 | 3,940 | LSE | 14:31:14 | 1842024 |
48 | 3,941 | LSE | 14:31:14 | 1842026 |
123 | 3,941 | LSE | 14:31:14 | 1842032 |
85 | 3,941 | LSE | 14:31:14 | 1842030 |
47 | 3,941 | LSE | 14:31:14 | 1842034 |
1 | 3,941 | LSE | 14:31:14 | 1842036 |
49 | 3,940 | LSE | 14:31:14 | 1842022 |
84 | 3,940 | LSE | 14:31:14 | 1842020 |
47 | 3,940 | LSE | 14:31:14 | 1842018 |
63 | 3,944 | LSE | 14:31:31 | 1842831 |
171 | 3,944 | LSE | 14:31:31 | 1842829 |
79 | 3,944 | LSE | 14:31:31 | 1842827 |
47 | 3,944 | LSE | 14:31:31 | 1842825 |
63 | 3,944 | LSE | 14:31:31 | 1842823 |
85 | 3,944 | LSE | 14:31:31 | 1842821 |
84 | 3,944 | LSE | 14:31:31 | 1842819 |
338 | 3,942 | LSE | 14:31:33 | 1842957 |
330 | 3,942 | LSE | 14:31:33 | 1842955 |
400 | 3,941 | LSE | 14:31:37 | 1843056 |
170 | 3,941 | LSE | 14:31:37 | 1843054 |
366 | 3,939 | LSE | 14:31:43 | 1843205 |
61 | 3,938 | LSE | 14:31:50 | 1843380 |
84 | 3,938 | LSE | 14:31:50 | 1843374 |
54 | 3,938 | LSE | 14:31:50 | 1843378 |
85 | 3,938 | LSE | 14:31:50 | 1843376 |
307 | 3,942 | LSE | 16:04:40 | 2027970 |
81 | 3,943 | LSE | 16:04:55 | 2028390 |
57 | 3,943 | LSE | 16:04:55 | 2028388 |
87 | 3,943 | LSE | 16:05:02 | 2028724 |
91 | 3,943 | LSE | 16:05:08 | 2028944 |
78 | 3,943 | LSE | 16:05:17 | 2029263 |
44 | 3,943 | LSE | 16:05:17 | 2029261 |
96 | 3,943 | LSE | 16:05:17 | 2029259 |
118 | 3,943 | LSE | 16:05:17 | 2029257 |
114 | 3,942 | LSE | 16:05:17 | 2029255 |
208 | 3,942 | LSE | 16:05:17 | 2029253 |
298 | 3,942 | LSE | 16:05:17 | 2029251 |
312 | 3,942 | LSE | 16:06:53 | 2032670 |
338 | 3,942 | LSE | 16:06:53 | 2032668 |
301 | 3,941 | LSE | 16:09:07 | 2036935 |
485 | 3,940 | LSE | 16:10:28 | 2040220 |
152 | 3,940 | LSE | 16:10:36 | 2040567 |
91 | 3,940 | LSE | 16:10:46 | 2040832 |
49 | 3,940 | LSE | 16:10:46 | 2040830 |
123 | 3,939 | LSE | 16:11:39 | 2042568 |
142 | 3,939 | LSE | 16:11:42 | 2042654 |
309 | 3,939 | LSE | 16:11:58 | 2043128 |
98 | 3,939 | LSE | 16:11:58 | 2043126 |
151 | 3,940 | LSE | 16:13:23 | 2046693 |
8 | 3,940 | LSE | 16:13:23 | 2046691 |
600 | 3,940 | LSE | 16:13:23 | 2046689 |
550 | 3,942 | LSE | 16:13:29 | 2046973 |
78 | 3,942 | LSE | 16:13:29 | 2046971 |
39 | 3,942 | LSE | 16:13:36 | 2047144 |
53 | 3,942 | LSE | 16:13:36 | 2047142 |
120 | 3,942 | LSE | 16:13:36 | 2047140 |
107 | 3,942 | LSE | 16:13:36 | 2047138 |
108 | 3,942 | LSE | 16:13:36 | 2047136 |
108 | 3,941 | LSE | 16:13:36 | 2047134 |
107 | 3,941 | LSE | 16:13:36 | 2047132 |
486 | 3,941 | LSE | 16:13:36 | 2047128 |
50 | 3,941 | LSE | 16:13:36 | 2047130 |
435 | 3,941 | LSE | 16:13:36 | 2047126 |
322 | 3,941 | LSE | 16:13:37 | 2047231 |
108 | 3,941 | LSE | 16:13:40 | 2047291 |
54 | 3,941 | LSE | 16:13:40 | 2047289 |
107 | 3,941 | LSE | 16:13:40 | 2047287 |
109 | 3,941 | LSE | 16:13:55 | 2047674 |
54 | 3,941 | LSE | 16:13:55 | 2047672 |
114 | 3,941 | LSE | 16:14:01 | 2047828 |
74 | 3,941 | LSE | 16:14:01 | 2047822 |
114 | 3,941 | LSE | 16:14:01 | 2047824 |
46 | 3,941 | LSE | 16:14:01 | 2047826 |
328 | 3,940 | LSE | 16:14:18 | 2048411 |
275 | 3,940 | LSE | 16:14:18 | 2048409 |
379 | 3,939 | LSE | 16:14:19 | 2048421 |
252 | 3,938 | LSE | 16:14:42 | 2049313 |
152 | 3,938 | LSE | 16:14:42 | 2049311 |
130 | 3,937 | LSE | 16:15:26 | 2050729 |
143 | 3,937 | LSE | 16:15:26 | 2050725 |
329 | 3,937 | LSE | 16:15:26 | 2050722 |
9 | 3,938 | LSE | 16:16:00 | 2051889 |
201 | 3,938 | LSE | 16:16:00 | 2051887 |
50 | 3,938 | LSE | 16:16:00 | 2051885 |
82 | 3,938 | LSE | 16:16:00 | 2051883 |
59 | 3,938 | LSE | 16:16:21 | 2052837 |
185 | 3,938 | LSE | 16:16:21 | 2052841 |
69 | 3,938 | LSE | 16:16:21 | 2052839 |
255 | 3,940 | LSE | 16:17:23 | 2054915 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
512 | 45.37 | ISE | 08:02:56 | 1395602 |
363 | 45.37 | ISE | 08:03:40 | 1397221 |
103 | 45.37 | ISE | 08:03:40 | 1397219 |
484 | 45.34 | ISE | 08:04:01 | 1397887 |
281 | 45.36 | ISE | 08:05:06 | 1400173 |
117 | 45.36 | ISE | 08:05:06 | 1400171 |
94 | 45.36 | ISE | 08:05:06 | 1400169 |
431 | 45.44 | ISE | 08:09:31 | 1408057 |
444 | 45.48 | ISE | 08:11:31 | 1411739 |
466 | 45.51 | ISE | 08:11:31 | 1411732 |
481 | 45.32 | ISE | 08:13:06 | 1414880 |
488 | 45.24 | ISE | 08:27:47 | 1440059 |
402 | 45.29 | ISE | 08:35:11 | 1453844 |
13 | 45.29 | ISE | 08:35:11 | 1453842 |
323 | 45.26 | ISE | 08:39:21 | 1461708 |
35 | 45.26 | ISE | 08:39:22 | 1461725 |
63 | 45.26 | ISE | 08:39:22 | 1461715 |
29 | 45.26 | ISE | 08:41:09 | 1464819 |
421 | 45.26 | ISE | 08:41:09 | 1464817 |
29 | 45.26 | ISE | 08:41:09 | 1464815 |
421 | 45.24 | ISE | 08:42:40 | 1467477 |
432 | 45.23 | ISE | 08:45:23 | 1472562 |
41 | 45.23 | ISE | 08:45:23 | 1472564 |
200 | 45.14 | ISE | 08:51:00 | 1483595 |
257 | 45.14 | ISE | 08:51:00 | 1483593 |
17 | 45.15 | ISE | 08:53:46 | 1488746 |
476 | 45.15 | ISE | 08:53:46 | 1488744 |
286 | 45.16 | ISE | 08:55:17 | 1491716 |
163 | 45.16 | ISE | 08:55:17 | 1491714 |
463 | 45.18 | ISE | 09:00:14 | 1501199 |
442 | 45.18 | ISE | 09:04:42 | 1507667 |
95 | 45.25 | ISE | 09:07:55 | 1512649 |
347 | 45.25 | ISE | 09:07:55 | 1512647 |
347 | 45.24 | ISE | 09:09:10 | 1516960 |
42 | 45.24 | ISE | 09:09:10 | 1516958 |
42 | 45.24 | ISE | 09:09:10 | 1516962 |
60 | 45.25 | ISE | 09:11:40 | 1521335 |
429 | 45.25 | ISE | 09:11:40 | 1521333 |
239 | 45.27 | ISE | 09:17:34 | 1529334 |
208 | 45.27 | ISE | 09:17:34 | 1529332 |
410 | 45.25 | ISE | 09:20:16 | 1533388 |
135 | 45.23 | ISE | 09:22:21 | 1536816 |
284 | 45.23 | ISE | 09:22:21 | 1536814 |
243 | 45.21 | ISE | 09:22:53 | 1537535 |
14 | 45.21 | ISE | 09:22:53 | 1537539 |
224 | 45.21 | ISE | 09:22:53 | 1537537 |
395 | 45.27 | ISE | 09:32:28 | 1550797 |
68 | 45.27 | ISE | 09:32:28 | 1550795 |
456 | 45.26 | ISE | 09:32:31 | 1550961 |
10 | 45.24 | ISE | 09:37:56 | 1558859 |
63 | 45.24 | ISE | 09:37:56 | 1558855 |
348 | 45.24 | ISE | 09:37:56 | 1558853 |
370 | 45.33 | ISE | 09:39:28 | 1561319 |
91 | 45.33 | ISE | 09:39:28 | 1561317 |
549 | 45.32 | ISE | 09:39:42 | 1561733 |
477 | 45.33 | ISE | 09:41:41 | 1565114 |
494 | 45.34 | ISE | 09:44:27 | 1569810 |
273 | 45.32 | ISE | 09:44:30 | 1569943 |
146 | 45.32 | ISE | 09:44:30 | 1569941 |
419 | 45.29 | ISE | 09:45:49 | 1572115 |
477 | 45.32 | ISE | 09:49:00 | 1576778 |
436 | 45.28 | ISE | 09:53:31 | 1584106 |
11 | 45.30 | ISE | 09:56:32 | 1587503 |
455 | 45.30 | ISE | 09:56:32 | 1587501 |
297 | 45.31 | ISE | 10:01:20 | 1594644 |
109 | 45.31 | ISE | 10:01:20 | 1594642 |
298 | 45.30 | ISE | 10:01:40 | 1595125 |
155 | 45.30 | ISE | 10:01:40 | 1595123 |
281 | 45.28 | ISE | 10:03:09 | 1596792 |
465 | 45.29 | ISE | 10:03:09 | 1596786 |
200 | 45.28 | ISE | 10:03:15 | 1596912 |
70 | 45.29 | ISE | 10:07:11 | 1603356 |
340 | 45.29 | ISE | 10:08:29 | 1604617 |
136 | 45.28 | ISE | 10:11:31 | 1608953 |
112 | 45.28 | ISE | 10:11:31 | 1608948 |
300 | 45.28 | ISE | 10:11:31 | 1608946 |
142 | 45.29 | ISE | 10:13:04 | 1611155 |
290 | 45.29 | ISE | 10:13:04 | 1611153 |
62 | 45.23 | ISE | 10:15:12 | 1613385 |
325 | 45.23 | ISE | 10:15:12 | 1613387 |
74 | 45.23 | ISE | 10:15:14 | 1613407 |
42 | 45.25 | ISE | 10:17:56 | 1616538 |
363 | 45.25 | ISE | 10:18:34 | 1617366 |
150 | 45.24 | ISE | 10:19:55 | 1618873 |
284 | 45.24 | ISE | 10:19:55 | 1618871 |
449 | 45.22 | ISE | 10:19:56 | 1618905 |
70 | 45.21 | ISE | 10:25:24 | 1625167 |
402 | 45.21 | ISE | 10:25:24 | 1625165 |
248 | 45.24 | ISE | 10:33:22 | 1634748 |
37 | 45.24 | ISE | 10:33:22 | 1634752 |
206 | 45.24 | ISE | 10:33:22 | 1634750 |
408 | 45.25 | ISE | 10:34:35 | 1636002 |
440 | 45.24 | ISE | 10:36:31 | 1639195 |
453 | 45.21 | ISE | 10:40:08 | 1644353 |
451 | 45.17 | ISE | 10:45:44 | 1651857 |
146 | 45.17 | ISE | 10:47:13 | 1653662 |
251 | 45.17 | ISE | 10:47:13 | 1653660 |
20 | 45.17 | ISE | 10:47:13 | 1653658 |
1 | 45.17 | ISE | 10:47:13 | 1653656 |
51 | 45.17 | ISE | 10:47:13 | 1653654 |
15 | 45.16 | ISE | 10:50:14 | 1657238 |
15 | 45.16 | ISE | 10:50:14 | 1657229 |
20 | 45.16 | ISE | 10:50:29 | 1657625 |
477 | 45.20 | ISE | 10:52:04 | 1659548 |
427 | 45.20 | ISE | 10:52:04 | 1659550 |
12 | 45.19 | ISE | 10:52:14 | 1659754 |
5 | 45.19 | ISE | 10:52:59 | 1660681 |
5 | 45.19 | ISE | 10:53:14 | 1660942 |
40 | 45.20 | ISE | 10:53:14 | 1660929 |
20 | 45.20 | ISE | 10:53:14 | 1660927 |
5 | 45.19 | ISE | 10:53:14 | 1660922 |
191 | 45.20 | ISE | 10:53:29 | 1661305 |
177 | 45.20 | ISE | 10:53:29 | 1661303 |
5 | 45.19 | ISE | 10:53:44 | 1661697 |
3 | 45.19 | ISE | 10:53:44 | 1661695 |
91 | 45.19 | ISE | 10:54:00 | 1661940 |
150 | 45.22 | ISE | 10:55:08 | 1663330 |
99 | 45.22 | ISE | 10:55:08 | 1663328 |
178 | 45.22 | ISE | 10:55:08 | 1663326 |
139 | 45.22 | ISE | 10:55:14 | 1663451 |
189 | 45.21 | ISE | 10:55:30 | 1663778 |
311 | 45.21 | ISE | 10:55:30 | 1663776 |
389 | 45.21 | ISE | 10:55:30 | 1663774 |
78 | 45.21 | ISE | 10:55:30 | 1663772 |
14 | 45.20 | ISE | 10:56:06 | 1664528 |
69 | 45.20 | ISE | 10:56:06 | 1664530 |
3 | 45.20 | ISE | 10:56:14 | 1664747 |
3 | 45.20 | ISE | 10:56:29 | 1665120 |
108 | 45.20 | ISE | 10:56:40 | 1665287 |
65 | 45.20 | ISE | 10:56:40 | 1665277 |
5 | 45.20 | ISE | 10:56:44 | 1665367 |
3 | 45.20 | ISE | 10:56:44 | 1665364 |
14 | 45.20 | ISE | 10:56:46 | 1665414 |
10 | 45.20 | ISE | 10:56:46 | 1665412 |
271 | 45.20 | ISE | 10:56:58 | 1665851 |
141 | 45.20 | ISE | 10:56:58 | 1665847 |
207 | 45.20 | ISE | 10:56:58 | 1665849 |
21 | 45.19 | ISE | 10:57:14 | 1666190 |
150 | 45.19 | ISE | 10:57:14 | 1666192 |
399 | 45.22 | ISE | 10:58:59 | 1668417 |
365 | 45.22 | ISE | 10:58:59 | 1668415 |
2 | 45.21 | ISE | 10:59:14 | 1668784 |
63 | 45.22 | ISE | 11:03:00 | 1671714 |
128 | 45.22 | ISE | 11:03:00 | 1671712 |
86 | 45.22 | ISE | 11:03:00 | 1671710 |
19 | 45.22 | ISE | 11:03:00 | 1671708 |
138 | 45.22 | ISE | 11:03:00 | 1671706 |
497 | 45.22 | ISE | 11:03:00 | 1671687 |
401 | 45.23 | ISE | 11:06:10 | 1674155 |
81 | 45.21 | ISE | 11:06:52 | 1674827 |
43 | 45.21 | ISE | 11:08:04 | 1675857 |
114 | 45.21 | ISE | 11:08:20 | 1676083 |
203 | 45.21 | ISE | 11:08:48 | 1676366 |
88 | 45.21 | ISE | 11:11:54 | 1678766 |
170 | 45.21 | ISE | 11:11:54 | 1678764 |
197 | 45.21 | ISE | 11:12:01 | 1678826 |
218 | 45.18 | ISE | 11:14:27 | 1681936 |
39 | 45.18 | ISE | 11:14:29 | 1681946 |
70 | 45.18 | ISE | 11:14:30 | 1681956 |
138 | 45.18 | ISE | 11:14:31 | 1682004 |
444 | 45.13 | ISE | 11:18:17 | 1686105 |
142 | 45.18 | ISE | 11:25:40 | 1693146 |
361 | 45.18 | ISE | 11:25:40 | 1693144 |
493 | 45.18 | ISE | 11:25:40 | 1693139 |
44 | 45.18 | ISE | 11:25:43 | 1693165 |
500 | 45.18 | ISE | 11:25:43 | 1693163 |
57 | 45.18 | ISE | 11:26:01 | 1693346 |
500 | 45.18 | ISE | 11:26:01 | 1693344 |
115 | 45.18 | ISE | 11:26:05 | 1693399 |
337 | 45.18 | ISE | 11:26:05 | 1693397 |
489 | 45.18 | ISE | 11:26:14 | 1693504 |
4 | 45.19 | ISE | 11:27:46 | 1694443 |
365 | 45.23 | ISE | 11:28:09 | 1694709 |
128 | 45.23 | ISE | 11:28:09 | 1694707 |
380 | 45.23 | ISE | 11:28:09 | 1694705 |
47 | 45.23 | ISE | 11:28:09 | 1694703 |
490 | 45.27 | ISE | 11:29:06 | 1695280 |
686 | 45.27 | ISE | 11:29:06 | 1695278 |
466 | 45.26 | ISE | 11:29:57 | 1695809 |
481 | 45.26 | ISE | 11:32:03 | 1697419 |
422 | 45.23 | ISE | 11:35:27 | 1699306 |
120 | 45.21 | ISE | 11:40:36 | 1702845 |
12 | 45.26 | ISE | 11:49:28 | 1709329 |
119 | 45.26 | ISE | 11:49:28 | 1709323 |
130 | 45.26 | ISE | 11:49:28 | 1709325 |
149 | 45.26 | ISE | 11:49:28 | 1709327 |
10 | 45.26 | ISE | 11:49:28 | 1709318 |
475 | 45.26 | ISE | 11:49:28 | 1709320 |
29 | 45.25 | ISE | 11:51:55 | 1711095 |
112 | 45.25 | ISE | 11:51:55 | 1711093 |
269 | 45.25 | ISE | 11:51:55 | 1711091 |
480 | 45.24 | ISE | 11:56:10 | 1714084 |
100 | 45.24 | ISE | 11:56:50 | 1714439 |
100 | 45.24 | ISE | 11:56:50 | 1714436 |
100 | 45.24 | ISE | 11:56:50 | 1714428 |
100 | 45.24 | ISE | 11:56:54 | 1714464 |
492 | 45.23 | ISE | 11:57:44 | 1715292 |
479 | 45.21 | ISE | 11:57:47 | 1715373 |
70 | 45.20 | ISE | 11:58:43 | 1715897 |
373 | 45.20 | ISE | 11:58:46 | 1715917 |
412 | 45.20 | ISE | 12:05:20 | 1720674 |
100 | 45.24 | ISE | 12:13:33 | 1726146 |
555 | 45.26 | ISE | 12:16:16 | 1727776 |
182 | 45.26 | ISE | 12:16:51 | 1728138 |
305 | 45.26 | ISE | 12:16:51 | 1728136 |
264 | 45.26 | ISE | 12:18:30 | 1729116 |
28 | 45.26 | ISE | 12:18:30 | 1729107 |
31 | 45.26 | ISE | 12:18:30 | 1729105 |
145 | 45.26 | ISE | 12:18:30 | 1729103 |
405 | 45.27 | ISE | 12:20:05 | 1730216 |
150 | 45.27 | ISE | 12:21:48 | 1731376 |
227 | 45.27 | ISE | 12:21:48 | 1731374 |
55 | 45.27 | ISE | 12:22:01 | 1731459 |
400 | 45.30 | ISE | 12:26:43 | 1734016 |
14 | 45.30 | ISE | 12:26:43 | 1734013 |
407 | 45.29 | ISE | 12:28:05 | 1734761 |
99 | 45.28 | ISE | 12:30:20 | 1736655 |
313 | 45.28 | ISE | 12:30:20 | 1736653 |
331 | 45.27 | ISE | 12:32:50 | 1737942 |
150 | 45.27 | ISE | 12:32:50 | 1737944 |
10 | 45.27 | ISE | 12:33:00 | 1738029 |
482 | 45.28 | ISE | 12:35:55 | 1740209 |
459 | 45.29 | ISE | 12:40:14 | 1743066 |
500 | 45.29 | ISE | 12:43:14 | 1745019 |
469 | 45.28 | ISE | 12:43:27 | 1745215 |
115 | 45.27 | ISE | 12:45:03 | 1746368 |
228 | 45.27 | ISE | 12:45:03 | 1746366 |
115 | 45.27 | ISE | 12:45:03 | 1746364 |
14 | 45.31 | ISE | 12:51:51 | 1750990 |
409 | 45.31 | ISE | 12:51:51 | 1750988 |
97 | 45.31 | ISE | 12:52:31 | 1751368 |
31 | 45.31 | ISE | 12:52:31 | 1751363 |
150 | 45.31 | ISE | 12:52:31 | 1751365 |
50 | 45.31 | ISE | 12:52:40 | 1751474 |
83 | 45.31 | ISE | 12:52:46 | 1751527 |
15 | 45.31 | ISE | 12:53:56 | 1752257 |
34 | 45.31 | ISE | 12:54:02 | 1752335 |
420 | 45.31 | ISE | 12:54:17 | 1752496 |
497 | 45.28 | ISE | 12:58:19 | 1754993 |
41 | 45.27 | ISE | 12:58:24 | 1755030 |
424 | 45.29 | ISE | 13:01:44 | 1757537 |
183 | 45.28 | ISE | 13:03:01 | 1758493 |
29 | 45.28 | ISE | 13:03:01 | 1758495 |
275 | 45.28 | ISE | 13:03:01 | 1758491 |
463 | 45.27 | ISE | 13:08:53 | 1762464 |
488 | 45.26 | ISE | 13:11:15 | 1764635 |
344 | 45.22 | ISE | 13:17:19 | 1768950 |
122 | 45.22 | ISE | 13:17:19 | 1768948 |
26 | 45.22 | ISE | 13:17:19 | 1768946 |
66 | 45.20 | ISE | 13:20:11 | 1772302 |
122 | 45.20 | ISE | 13:20:11 | 1772300 |
122 | 45.20 | ISE | 13:20:11 | 1772298 |
180 | 45.20 | ISE | 13:20:11 | 1772296 |
490 | 45.16 | ISE | 13:22:00 | 1773706 |
464 | 45.22 | ISE | 13:27:37 | 1778050 |
150 | 45.21 | ISE | 13:29:23 | 1779730 |
157 | 45.21 | ISE | 13:29:23 | 1779728 |
176 | 45.21 | ISE | 13:29:28 | 1779834 |
118 | 45.24 | ISE | 13:34:39 | 1785387 |
489 | 45.24 | ISE | 13:34:39 | 1785372 |
92 | 45.23 | ISE | 13:39:06 | 1788819 |
293 | 45.23 | ISE | 13:39:39 | 1789381 |
91 | 45.23 | ISE | 13:39:39 | 1789379 |
10 | 45.23 | ISE | 13:39:39 | 1789377 |
109 | 45.23 | ISE | 13:45:06 | 1794559 |
321 | 45.23 | ISE | 13:45:08 | 1794577 |
426 | 45.21 | ISE | 13:45:52 | 1795237 |
44 | 45.20 | ISE | 13:46:13 | 1795504 |
73 | 45.20 | ISE | 13:46:35 | 1795801 |
140 | 45.20 | ISE | 13:46:35 | 1795799 |
214 | 45.20 | ISE | 13:46:35 | 1795797 |
498 | 45.17 | ISE | 13:51:42 | 1800546 |
141 | 45.18 | ISE | 13:54:28 | 1803055 |
150 | 45.18 | ISE | 13:54:28 | 1803053 |
122 | 45.18 | ISE | 13:54:28 | 1803051 |
454 | 45.18 | ISE | 13:54:28 | 1803044 |
443 | 45.16 | ISE | 13:57:58 | 1806167 |
452 | 45.16 | ISE | 13:57:59 | 1806176 |
471 | 45.17 | ISE | 13:59:53 | 1808037 |
465 | 45.20 | ISE | 14:03:30 | 1812054 |
349 | 45.18 | ISE | 14:03:43 | 1812252 |
60 | 45.18 | ISE | 14:03:43 | 1812244 |
46 | 45.18 | ISE | 14:11:07 | 1819021 |
384 | 45.18 | ISE | 14:11:13 | 1819133 |
450 | 45.20 | ISE | 14:14:55 | 1822656 |
437 | 45.19 | ISE | 14:25:00 | 1831711 |
298 | 45.19 | ISE | 14:25:20 | 1832025 |
122 | 45.19 | ISE | 14:25:20 | 1832023 |
434 | 45.20 | ISE | 14:30:03 | 1839018 |
68 | 45.28 | ISE | 14:31:07 | 1841725 |
122 | 45.28 | ISE | 14:31:07 | 1841719 |
122 | 45.28 | ISE | 14:31:07 | 1841717 |
144 | 45.28 | ISE | 14:31:07 | 1841721 |
82 | 45.28 | ISE | 14:31:07 | 1841723 |
68 | 45.28 | ISE | 14:31:08 | 1841812 |
150 | 45.28 | ISE | 14:31:08 | 1841808 |
150 | 45.27 | ISE | 14:31:08 | 1841806 |
150 | 45.28 | ISE | 14:31:08 | 1841810 |
34 | 45.27 | ISE | 14:31:08 | 1841800 |
122 | 45.27 | ISE | 14:31:08 | 1841798 |
559 | 45.27 | ISE | 14:31:08 | 1841796 |
152 | 45.30 | ISE | 14:31:12 | 1841955 |
142 | 45.30 | ISE | 14:31:12 | 1841953 |
152 | 45.30 | ISE | 14:31:14 | 1842046 |
17 | 45.30 | ISE | 14:31:14 | 1842044 |
82 | 45.30 | ISE | 14:31:14 | 1842042 |
463 | 45.29 | ISE | 14:31:14 | 1842038 |
459 | 45.32 | ISE | 14:31:20 | 1842380 |
563 | 45.32 | ISE | 14:31:20 | 1842376 |
116 | 45.32 | ISE | 14:31:26 | 1842584 |
176 | 45.33 | ISE | 14:31:27 | 1842630 |
150 | 45.34 | ISE | 14:31:31 | 1842839 |
122 | 45.34 | ISE | 14:31:31 | 1842837 |
122 | 45.34 | ISE | 14:31:31 | 1842835 |
447 | 45.34 | ISE | 14:31:31 | 1842833 |
34 | 45.34 | ISE | 14:31:32 | 1842922 |
122 | 45.34 | ISE | 14:31:32 | 1842920 |
122 | 45.34 | ISE | 14:31:32 | 1842918 |
145 | 45.34 | ISE | 14:31:32 | 1842916 |
586 | 45.33 | ISE | 14:31:32 | 1842911 |
264 | 45.33 | ISE | 14:31:32 | 1842909 |
407 | 45.31 | ISE | 14:31:37 | 1843064 |
150 | 45.31 | ISE | 14:31:37 | 1843062 |
423 | 45.32 | ISE | 14:31:37 | 1843052 |
442 | 45.29 | ISE | 14:31:42 | 1843180 |
88 | 45.28 | ISE | 14:31:43 | 1843207 |
403 | 45.28 | ISE | 14:31:43 | 1843189 |
421 | 45.27 | ISE | 14:31:50 | 1843371 |
95 | 45.31 | ISE | 14:32:35 | 1845067 |
122 | 45.31 | ISE | 14:32:35 | 1845065 |
122 | 45.31 | ISE | 14:32:35 | 1845063 |
146 | 45.31 | ISE | 14:32:35 | 1845061 |
284 | 45.30 | ISE | 14:32:35 | 1845055 |
228 | 45.30 | ISE | 14:32:35 | 1845053 |
494 | 45.31 | ISE | 14:32:55 | 1845649 |
107 | 45.29 | ISE | 14:32:57 | 1845741 |
77 | 45.29 | ISE | 14:33:05 | 1846079 |
150 | 45.29 | ISE | 14:33:05 | 1846077 |
455 | 45.30 | ISE | 14:34:03 | 1848304 |
143 | 45.31 | ISE | 14:34:03 | 1848286 |
297 | 45.31 | ISE | 14:34:03 | 1848284 |
36 | 45.29 | ISE | 14:34:12 | 1848551 |
150 | 45.29 | ISE | 14:34:12 | 1848549 |
150 | 45.29 | ISE | 14:34:18 | 1848789 |
27 | 45.30 | ISE | 14:35:00 | 1849912 |
94 | 45.30 | ISE | 14:35:12 | 1850563 |
330 | 45.30 | ISE | 14:35:23 | 1850990 |
85 | 45.30 | ISE | 14:35:59 | 1852203 |
182 | 45.30 | ISE | 14:36:07 | 1852520 |
150 | 45.30 | ISE | 14:36:07 | 1852518 |
473 | 45.29 | ISE | 14:36:19 | 1852945 |
76 | 45.28 | ISE | 14:36:26 | 1853207 |
101 | 45.28 | ISE | 14:36:36 | 1853511 |
256 | 45.28 | ISE | 14:36:36 | 1853509 |
77 | 45.23 | ISE | 14:37:01 | 1854162 |
396 | 45.29 | ISE | 14:37:26 | 1854905 |
43 | 45.29 | ISE | 14:37:26 | 1854903 |
55 | 45.29 | ISE | 14:37:26 | 1854901 |
122 | 45.27 | ISE | 14:38:34 | 1856913 |
122 | 45.27 | ISE | 14:38:34 | 1856911 |
122 | 45.27 | ISE | 14:38:34 | 1856915 |
115 | 45.27 | ISE | 14:38:34 | 1856917 |
486 | 45.27 | ISE | 14:38:34 | 1856907 |
122 | 45.31 | ISE | 14:39:45 | 1859477 |
527 | 45.30 | ISE | 14:40:16 | 1860365 |
25 | 45.33 | ISE | 14:42:22 | 1863437 |
172 | 45.35 | ISE | 14:43:30 | 1865280 |
84 | 45.35 | ISE | 14:43:30 | 1865278 |
20 | 45.35 | ISE | 14:43:30 | 1865276 |
150 | 45.35 | ISE | 14:43:30 | 1865282 |
126 | 45.38 | ISE | 14:44:11 | 1866110 |
122 | 45.38 | ISE | 14:44:11 | 1866104 |
383 | 45.38 | ISE | 14:44:11 | 1866106 |
495 | 45.37 | ISE | 14:44:15 | 1866241 |
234 | 45.37 | ISE | 14:44:15 | 1866239 |
150 | 45.37 | ISE | 14:44:15 | 1866237 |
65 | 45.37 | ISE | 14:44:15 | 1866235 |
8 | 45.37 | ISE | 14:44:15 | 1866233 |
205 | 45.35 | ISE | 14:44:30 | 1866748 |
9 | 45.35 | ISE | 14:44:46 | 1867226 |
410 | 45.35 | ISE | 14:44:46 | 1867224 |
231 | 45.35 | ISE | 14:44:46 | 1867222 |
468 | 45.40 | ISE | 14:45:32 | 1868648 |
447 | 45.42 | ISE | 14:46:00 | 1869376 |
89 | 45.43 | ISE | 14:46:00 | 1869374 |
60 | 45.43 | ISE | 14:46:00 | 1869372 |
122 | 45.43 | ISE | 14:46:00 | 1869370 |
122 | 45.43 | ISE | 14:46:00 | 1869368 |
150 | 45.43 | ISE | 14:46:00 | 1869366 |
150 | 45.42 | ISE | 14:46:00 | 1869364 |
122 | 45.42 | ISE | 14:46:00 | 1869362 |
122 | 45.42 | ISE | 14:46:00 | 1869360 |
419 | 45.42 | ISE | 14:46:00 | 1869356 |
27 | 45.42 | ISE | 14:46:00 | 1869354 |
150 | 45.41 | ISE | 14:46:09 | 1869604 |
307 | 45.41 | ISE | 14:46:09 | 1869602 |
472 | 45.41 | ISE | 14:46:12 | 1869691 |
38 | 45.41 | ISE | 14:46:12 | 1869689 |
474 | 45.43 | ISE | 14:46:52 | 1870779 |
74 | 45.42 | ISE | 14:46:59 | 1870950 |
150 | 45.42 | ISE | 14:46:59 | 1870948 |
193 | 45.42 | ISE | 14:46:59 | 1870946 |
388 | 45.41 | ISE | 14:47:18 | 1871454 |
15 | 45.41 | ISE | 14:47:18 | 1871452 |
86 | 45.41 | ISE | 14:47:19 | 1871479 |
57 | 45.41 | ISE | 14:47:19 | 1871477 |
81 | 45.41 | ISE | 14:47:54 | 1872437 |
230 | 45.41 | ISE | 14:47:54 | 1872435 |
39 | 45.37 | ISE | 14:48:03 | 1872995 |
257 | 45.37 | ISE | 14:48:09 | 1873241 |
150 | 45.37 | ISE | 14:48:09 | 1873239 |
29 | 45.37 | ISE | 14:48:22 | 1873655 |
450 | 45.32 | ISE | 14:49:31 | 1876394 |
57 | 45.31 | ISE | 14:49:56 | 1877369 |
493 | 45.31 | ISE | 14:49:56 | 1877367 |
428 | 45.30 | ISE | 14:50:03 | 1877640 |
16 | 45.30 | ISE | 14:50:03 | 1877638 |
379 | 45.29 | ISE | 14:50:06 | 1877831 |
59 | 45.29 | ISE | 14:50:06 | 1877829 |
64 | 45.29 | ISE | 14:50:41 | 1879295 |
6 | 45.29 | ISE | 14:50:42 | 1879365 |
150 | 45.29 | ISE | 14:50:42 | 1879363 |
227 | 45.29 | ISE | 14:50:42 | 1879361 |
463 | 45.29 | ISE | 14:51:19 | 1880788 |
40 | 45.28 | ISE | 14:51:24 | 1880949 |
242 | 45.28 | ISE | 14:51:42 | 1881536 |
150 | 45.28 | ISE | 14:51:42 | 1881534 |
150 | 45.32 | ISE | 14:52:52 | 1883585 |
483 | 45.32 | ISE | 14:52:52 | 1883587 |
122 | 45.36 | ISE | 14:54:55 | 1887104 |
150 | 45.36 | ISE | 14:54:55 | 1887102 |
122 | 45.36 | ISE | 14:54:55 | 1887100 |
122 | 45.36 | ISE | 14:54:55 | 1887097 |
5 | 45.36 | ISE | 14:54:55 | 1887095 |
374 | 45.36 | ISE | 14:54:55 | 1887091 |
110 | 45.36 | ISE | 14:54:55 | 1887089 |
283 | 45.35 | ISE | 14:54:59 | 1887189 |
475 | 45.35 | ISE | 14:54:59 | 1887191 |
150 | 45.35 | ISE | 14:54:59 | 1887187 |
57 | 45.35 | ISE | 14:55:29 | 1888013 |
242 | 45.35 | ISE | 14:55:29 | 1888015 |
146 | 45.35 | ISE | 14:55:34 | 1888119 |
106 | 45.35 | ISE | 14:55:34 | 1888117 |
275 | 45.35 | ISE | 14:55:46 | 1888394 |
82 | 45.34 | ISE | 14:55:52 | 1888518 |
359 | 45.34 | ISE | 14:56:18 | 1889365 |
447 | 45.32 | ISE | 14:56:42 | 1890015 |
336 | 45.28 | ISE | 14:58:46 | 1893040 |
382 | 45.31 | ISE | 14:59:17 | 1894037 |
453 | 45.31 | ISE | 14:59:33 | 1894461 |
73 | 45.31 | ISE | 14:59:33 | 1894459 |
413 | 45.29 | ISE | 14:59:59 | 1895307 |
484 | 45.26 | ISE | 15:00:00 | 1895854 |
406 | 45.29 | ISE | 15:00:50 | 1899648 |
92 | 45.29 | ISE | 15:01:03 | 1900074 |
168 | 45.28 | ISE | 15:01:13 | 1900531 |
298 | 45.28 | ISE | 15:01:13 | 1900529 |
416 | 45.29 | ISE | 15:02:57 | 1905227 |
206 | 45.29 | ISE | 15:03:25 | 1906444 |
164 | 45.29 | ISE | 15:03:25 | 1906442 |
53 | 45.29 | ISE | 15:03:25 | 1906440 |
118 | 45.28 | ISE | 15:03:39 | 1906953 |
150 | 45.28 | ISE | 15:03:39 | 1906955 |
474 | 45.28 | ISE | 15:03:39 | 1906947 |
222 | 45.27 | ISE | 15:04:29 | 1908627 |
261 | 45.27 | ISE | 15:04:30 | 1908637 |
182 | 45.25 | ISE | 15:05:13 | 1910455 |
281 | 45.25 | ISE | 15:05:53 | 1911769 |
444 | 45.24 | ISE | 15:06:41 | 1913708 |
458 | 45.23 | ISE | 15:06:51 | 1914231 |
343 | 45.29 | ISE | 15:08:08 | 1917533 |
113 | 45.29 | ISE | 15:08:26 | 1918073 |
150 | 45.28 | ISE | 15:08:27 | 1918103 |
339 | 45.28 | ISE | 15:08:27 | 1918106 |
341 | 45.25 | ISE | 15:09:40 | 1920498 |
41 | 45.27 | ISE | 15:10:23 | 1922174 |
150 | 45.27 | ISE | 15:10:23 | 1922172 |
150 | 45.27 | ISE | 15:10:23 | 1922170 |
121 | 45.27 | ISE | 15:10:23 | 1922168 |
433 | 45.28 | ISE | 15:11:11 | 1923999 |
49 | 45.31 | ISE | 15:13:35 | 1928848 |
20 | 45.31 | ISE | 15:13:36 | 1928855 |
433 | 45.30 | ISE | 15:13:53 | 1929337 |
444 | 45.31 | ISE | 15:13:53 | 1929333 |
150 | 45.31 | ISE | 15:13:53 | 1929327 |
34 | 45.31 | ISE | 15:13:53 | 1929323 |
117 | 45.31 | ISE | 15:13:53 | 1929325 |
178 | 45.33 | ISE | 15:15:08 | 1931823 |
157 | 45.33 | ISE | 15:15:08 | 1931821 |
104 | 45.32 | ISE | 15:15:29 | 1932442 |
520 | 45.32 | ISE | 15:15:29 | 1932436 |
424 | 45.33 | ISE | 15:15:29 | 1932434 |
47 | 45.33 | ISE | 15:15:29 | 1932432 |
150 | 45.33 | ISE | 15:15:29 | 1932430 |
306 | 45.32 | ISE | 15:15:30 | 1932500 |
180 | 45.32 | ISE | 15:16:13 | 1933719 |
319 | 45.32 | ISE | 15:16:13 | 1933721 |
102 | 45.33 | ISE | 15:16:56 | 1934985 |
389 | 45.33 | ISE | 15:16:56 | 1934981 |
438 | 45.33 | ISE | 15:16:56 | 1934973 |
393 | 45.36 | ISE | 15:18:43 | 1938405 |
90 | 45.36 | ISE | 15:18:43 | 1938403 |
404 | 45.34 | ISE | 15:19:06 | 1939081 |
333 | 45.35 | ISE | 15:19:06 | 1939078 |
150 | 45.35 | ISE | 15:19:06 | 1939076 |
11 | 45.35 | ISE | 15:19:06 | 1939074 |
403 | 45.35 | ISE | 15:20:32 | 1941930 |
405 | 45.36 | ISE | 15:20:32 | 1941904 |
179 | 45.36 | ISE | 15:21:44 | 1944359 |
242 | 45.36 | ISE | 15:21:44 | 1944357 |
440 | 45.35 | ISE | 15:21:52 | 1944551 |
98 | 45.34 | ISE | 15:21:57 | 1944685 |
436 | 45.37 | ISE | 15:23:11 | 1947085 |
410 | 45.35 | ISE | 15:24:28 | 1949378 |
406 | 45.36 | ISE | 15:24:28 | 1949376 |
150 | 45.36 | ISE | 15:25:27 | 1951740 |
417 | 45.35 | ISE | 15:25:37 | 1952190 |
269 | 45.36 | ISE | 15:25:37 | 1952186 |
24 | 45.35 | ISE | 15:25:44 | 1952442 |
464 | 45.37 | ISE | 15:27:13 | 1955699 |
90 | 45.35 | ISE | 15:27:46 | 1956669 |
405 | 45.35 | ISE | 15:27:46 | 1956667 |
478 | 45.36 | ISE | 15:27:46 | 1956665 |
476 | 45.36 | ISE | 15:28:26 | 1958049 |
233 | 45.33 | ISE | 15:29:38 | 1960358 |
54 | 45.33 | ISE | 15:29:46 | 1960728 |
65 | 45.33 | ISE | 15:29:46 | 1960726 |
145 | 45.33 | ISE | 15:29:46 | 1960724 |
416 | 45.32 | ISE | 15:29:50 | 1960926 |
192 | 45.30 | ISE | 15:30:30 | 1962725 |
139 | 45.30 | ISE | 15:30:30 | 1962716 |
150 | 45.30 | ISE | 15:30:30 | 1962718 |
32 | 45.32 | ISE | 15:32:35 | 1966828 |
122 | 45.33 | ISE | 15:32:50 | 1967326 |
338 | 45.33 | ISE | 15:32:50 | 1967324 |
7 | 45.32 | ISE | 15:32:57 | 1967624 |
126 | 45.33 | ISE | 15:33:05 | 1967817 |
150 | 45.33 | ISE | 15:33:05 | 1967815 |
503 | 45.32 | ISE | 15:33:18 | 1968271 |
316 | 45.32 | ISE | 15:33:53 | 1969121 |
57 | 45.32 | ISE | 15:33:53 | 1969123 |
17 | 45.32 | ISE | 15:34:23 | 1970102 |
150 | 45.32 | ISE | 15:34:23 | 1970100 |
452 | 45.32 | ISE | 15:34:23 | 1970104 |
150 | 45.33 | ISE | 15:35:06 | 1971558 |
190 | 45.34 | ISE | 15:35:06 | 1971536 |
108 | 45.34 | ISE | 15:35:06 | 1971532 |
118 | 45.34 | ISE | 15:35:06 | 1971530 |
72 | 45.34 | ISE | 15:35:06 | 1971528 |
143 | 45.33 | ISE | 15:35:08 | 1971630 |
25 | 45.33 | ISE | 15:35:48 | 1973012 |
123 | 45.33 | ISE | 15:36:12 | 1973905 |
55 | 45.33 | ISE | 15:36:12 | 1973909 |
230 | 45.33 | ISE | 15:36:12 | 1973907 |
428 | 45.33 | ISE | 15:36:12 | 1973896 |
77 | 45.33 | ISE | 15:36:12 | 1973894 |
10 | 45.33 | ISE | 15:36:12 | 1973892 |
150 | 45.30 | ISE | 15:39:43 | 1981404 |
126 | 45.30 | ISE | 15:39:43 | 1981402 |
154 | 45.30 | ISE | 15:39:43 | 1981400 |
150 | 45.29 | ISE | 15:40:01 | 1981955 |
80 | 45.29 | ISE | 15:40:07 | 1982197 |
150 | 45.30 | ISE | 15:40:40 | 1983352 |
34 | 45.30 | ISE | 15:40:40 | 1983349 |
458 | 45.29 | ISE | 15:41:35 | 1984988 |
449 | 45.30 | ISE | 15:41:35 | 1984986 |
439 | 45.29 | ISE | 15:42:30 | 1986611 |
34 | 45.30 | ISE | 15:44:08 | 1989352 |
59 | 45.30 | ISE | 15:44:08 | 1989350 |
150 | 45.30 | ISE | 15:44:08 | 1989348 |
408 | 45.31 | ISE | 15:46:06 | 1992282 |
26 | 45.32 | ISE | 15:46:06 | 1992280 |
231 | 45.32 | ISE | 15:46:06 | 1992278 |
70 | 45.32 | ISE | 15:46:06 | 1992276 |
109 | 45.32 | ISE | 15:46:06 | 1992274 |
60 | 45.32 | ISE | 15:46:06 | 1992272 |
154 | 45.32 | ISE | 15:46:06 | 1992270 |
157 | 45.32 | ISE | 15:46:06 | 1992268 |
150 | 45.32 | ISE | 15:46:06 | 1992266 |
274 | 45.31 | ISE | 15:46:08 | 1992344 |
6 | 45.31 | ISE | 15:46:08 | 1992342 |
144 | 45.31 | ISE | 15:46:08 | 1992340 |
79 | 45.30 | ISE | 15:46:10 | 1992452 |
162 | 45.30 | ISE | 15:46:10 | 1992450 |
162 | 45.30 | ISE | 15:46:10 | 1992448 |
76 | 45.26 | ISE | 15:47:42 | 1995103 |
119 | 45.26 | ISE | 15:47:42 | 1995101 |
251 | 45.26 | ISE | 15:47:42 | 1995099 |
85 | 45.25 | ISE | 15:48:16 | 1996359 |
426 | 45.26 | ISE | 15:48:16 | 1996350 |
150 | 45.27 | ISE | 15:48:16 | 1996342 |
124 | 45.27 | ISE | 15:48:16 | 1996346 |
157 | 45.27 | ISE | 15:48:16 | 1996344 |
32 | 45.25 | ISE | 15:48:19 | 1996440 |
150 | 45.25 | ISE | 15:48:19 | 1996438 |
28 | 45.25 | ISE | 15:48:19 | 1996436 |
150 | 45.25 | ISE | 15:48:19 | 1996434 |
437 | 45.29 | ISE | 15:50:04 | 1999767 |
157 | 45.29 | ISE | 15:50:18 | 2000119 |
154 | 45.29 | ISE | 15:50:18 | 2000116 |
154 | 45.27 | ISE | 15:50:36 | 2000656 |
157 | 45.27 | ISE | 15:50:36 | 2000658 |
476 | 45.27 | ISE | 15:50:36 | 2000651 |
486 | 45.30 | ISE | 15:52:10 | 2003108 |
325 | 45.29 | ISE | 15:52:22 | 2003413 |
161 | 45.29 | ISE | 15:52:22 | 2003411 |
84 | 45.31 | ISE | 15:53:30 | 2005321 |
333 | 45.31 | ISE | 15:53:31 | 2005325 |
448 | 45.30 | ISE | 15:54:16 | 2006674 |
150 | 45.32 | ISE | 15:55:19 | 2008496 |
283 | 45.31 | ISE | 15:55:31 | 2008775 |
300 | 45.31 | ISE | 15:55:31 | 2008773 |
133 | 45.31 | ISE | 15:55:31 | 2008779 |
117 | 45.31 | ISE | 15:55:31 | 2008777 |
101 | 45.32 | ISE | 15:56:09 | 2009697 |
233 | 45.32 | ISE | 15:56:09 | 2009695 |
83 | 45.32 | ISE | 15:56:09 | 2009693 |
400 | 45.31 | ISE | 15:56:23 | 2009967 |
39 | 45.31 | ISE | 15:56:23 | 2009965 |
20 | 45.31 | ISE | 15:56:23 | 2009963 |
150 | 45.32 | ISE | 15:57:43 | 2012075 |
157 | 45.32 | ISE | 15:57:43 | 2012073 |
154 | 45.32 | ISE | 15:57:43 | 2012071 |
171 | 45.32 | ISE | 15:57:43 | 2012069 |
171 | 45.32 | ISE | 15:57:43 | 2012067 |
150 | 45.32 | ISE | 15:57:43 | 2012065 |
239 | 45.30 | ISE | 15:58:30 | 2013275 |
250 | 45.30 | ISE | 15:58:32 | 2013329 |
314 | 45.29 | ISE | 15:58:50 | 2013626 |
181 | 45.29 | ISE | 15:58:50 | 2013624 |
57 | 45.25 | ISE | 15:59:51 | 2016229 |
150 | 45.25 | ISE | 15:59:51 | 2016227 |
212 | 45.25 | ISE | 15:59:51 | 2016225 |
156 | 45.26 | ISE | 16:00:58 | 2019873 |
150 | 45.26 | ISE | 16:00:58 | 2019871 |
61 | 45.26 | ISE | 16:01:21 | 2020566 |
105 | 45.26 | ISE | 16:01:21 | 2020564 |
45 | 45.26 | ISE | 16:01:21 | 2020568 |
9 | 45.26 | ISE | 16:01:21 | 2020562 |
420 | 45.26 | ISE | 16:02:10 | 2022645 |
329 | 45.26 | ISE | 16:02:10 | 2022643 |
141 | 45.27 | ISE | 16:03:13 | 2024953 |
157 | 45.27 | ISE | 16:03:13 | 2024951 |
150 | 45.27 | ISE | 16:03:13 | 2024949 |
70 | 45.27 | ISE | 16:04:13 | 2026933 |
157 | 45.27 | ISE | 16:04:13 | 2026929 |
154 | 45.27 | ISE | 16:04:13 | 2026927 |
150 | 45.27 | ISE | 16:04:13 | 2026931 |
631 | 45.27 | ISE | 16:05:17 | 2029269 |
488 | 45.28 | ISE | 16:05:48 | 2030415 |
150 | 45.30 | ISE | 16:06:10 | 2031231 |
307 | 45.30 | ISE | 16:06:10 | 2031229 |
457 | 45.29 | ISE | 16:06:20 | 2031491 |
157 | 45.30 | ISE | 16:06:20 | 2031487 |
60 | 45.30 | ISE | 16:06:20 | 2031485 |
248 | 45.30 | ISE | 16:06:20 | 2031483 |
154 | 45.30 | ISE | 16:06:20 | 2031481 |
150 | 45.30 | ISE | 16:06:20 | 2031479 |
121 | 45.30 | ISE | 16:06:20 | 2031477 |
213 | 45.27 | ISE | 16:06:53 | 2032674 |
150 | 45.27 | ISE | 16:06:53 | 2032672 |
32 | 45.27 | ISE | 16:06:53 | 2032676 |
39 | 45.27 | ISE | 16:06:53 | 2032678 |
337 | 45.27 | ISE | 16:07:50 | 2034132 |
74 | 45.27 | ISE | 16:08:17 | 2035059 |
499 | 45.27 | ISE | 16:08:17 | 2035057 |
70 | 45.26 | ISE | 16:09:19 | 2037523 |
437 | 45.26 | ISE | 16:09:22 | 2037624 |
108 | 45.25 | ISE | 16:09:42 | 2038476 |
272 | 45.25 | ISE | 16:09:42 | 2038478 |
4 | 45.25 | ISE | 16:09:42 | 2038465 |
48 | 45.25 | ISE | 16:09:42 | 2038463 |
157 | 45.25 | ISE | 16:10:46 | 2040836 |
200 | 45.25 | ISE | 16:10:46 | 2040834 |
140 | 45.24 | ISE | 16:11:39 | 2042574 |
343 | 45.24 | ISE | 16:11:39 | 2042572 |
409 | 45.20 | ISE | 16:12:22 | 2044257 |
157 | 45.20 | ISE | 16:12:30 | 2044680 |
154 | 45.20 | ISE | 16:12:30 | 2044678 |
150 | 45.20 | ISE | 16:12:30 | 2044676 |
193 | 45.24 | ISE | 16:13:19 | 2046453 |
150 | 45.24 | ISE | 16:13:19 | 2046457 |
317 | 45.24 | ISE | 16:13:19 | 2046455 |
57 | 45.24 | ISE | 16:13:20 | 2046534 |
244 | 45.24 | ISE | 16:13:20 | 2046532 |
154 | 45.24 | ISE | 16:13:20 | 2046530 |
157 | 45.24 | ISE | 16:13:20 | 2046528 |
70 | 45.24 | ISE | 16:13:20 | 2046526 |
28 | 45.24 | ISE | 16:13:20 | 2046524 |
323 | 45.26 | ISE | 16:13:26 | 2046858 |
323 | 45.26 | ISE | 16:13:26 | 2046860 |
4 | 45.26 | ISE | 16:13:26 | 2046856 |
246 | 45.27 | ISE | 16:13:36 | 2047171 |
150 | 45.27 | ISE | 16:13:36 | 2047169 |
154 | 45.27 | ISE | 16:13:36 | 2047167 |
134 | 45.27 | ISE | 16:13:36 | 2047165 |
150 | 45.26 | ISE | 16:13:36 | 2047163 |
157 | 45.26 | ISE | 16:13:36 | 2047161 |
809 | 45.26 | ISE | 16:13:36 | 2047148 |
996 | 45.27 | ISE | 16:13:36 | 2047146 |
74 | 45.25 | ISE | 16:13:40 | 2047285 |
301 | 45.25 | ISE | 16:13:40 | 2047282 |
74 | 45.25 | ISE | 16:13:40 | 2047280 |
660 | 45.24 | ISE | 16:14:19 | 2048423 |
713 | 45.22 | ISE | 16:14:33 | 2048972 |
103 | 45.22 | ISE | 16:15:18 | 2050374 |
80 | 45.22 | ISE | 16:15:18 | 2050372 |
645 | 45.21 | ISE | 16:15:26 | 2050739 |
46 | 45.21 | ISE | 16:16:01 | 2052015 |
259 | 45.21 | ISE | 16:16:01 | 2052013 |
197 | 45.21 | ISE | 16:16:01 | 2052011 |
193 | 45.21 | ISE | 16:16:01 | 2052009 |
439 | 45.21 | ISE | 16:16:01 | 2051999 |
76 | 45.21 | ISE | 16:16:05 | 2052299 |
400 | 45.21 | ISE | 16:16:10 | 2052544 |
150 | 45.22 | ISE | 16:16:36 | 2053494 |
41 | 45.22 | ISE | 16:16:42 | 2053664 |
50 | 45.24 | ISE | 16:17:23 | 2054940 |
67 | 45.24 | ISE | 16:17:23 | 2054932 |
77 | 45.24 | ISE | 16:17:23 | 2054930 |
118 | 45.24 | ISE | 16:17:23 | 2054938 |
175 | 45.24 | ISE | 16:17:23 | 2054934 |
143 | 45.24 | ISE | 16:17:23 | 2054936 |
150 | 45.24 | ISE | 16:17:23 | 2054928 |
65 | 45.24 | ISE | 16:17:23 | 2054926 |
119 | 45.24 | ISE | 16:17:23 | 2054924 |
65 | 45.24 | ISE | 16:17:23 | 2054922 |
104 | 45.24 | ISE | 16:17:23 | 2054920 |
202 | 45.24 | ISE | 16:17:23 | 2054918 |
150 | 45.24 | ISE | 16:17:24 | 2054992 |
174 | 45.24 | ISE | 16:17:24 | 2054976 |
60 | 45.24 | ISE | 16:17:24 | 2054974 |
65 | 45.24 | ISE | 16:17:24 | 2054955 |
41 | 45.24 | ISE | 16:17:24 | 2054953 |
43 | 45.24 | ISE | 16:17:24 | 2054950 |
400 | 45.24 | ISE | 16:17:24 | 2054948 |
31 | 45.24 | ISE | 16:17:27 | 2055032 |
989 | 45.24 | ISE | 16:17:31 | 2055173 |
116 | 45.24 | ISE | 16:17:31 | 2055171 |
962 | 45.24 | ISE | 16:17:31 | 2055169 |
497 | 45.24 | ISE | 16:17:31 | 2055167 |