Last checked at 22 Jun 2023 07:00
22nd June 2023 |
| ||||||
| |||||||
CRH plc Transaction in Own Shares |
|
|
| ||||
|
| ||||||
CRH plc ('CRH') announces that on 21st June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
| ||||||
Euronext Dublin | London Stock Exchange | ||||||
Number of ordinary shares purchased: | 87,966 | 38,016 | |||||
Highest price paid per share: | €48.9000 | GBp 4,198.0000 | |||||
Lowest price paid per share: | €48.3400 | GBp 4,129.0000 | |||||
Volume weighted average price paid: | €48.5557 | GBp 4,166.3514 | |||||
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. | |||||||
Following settlement of the above transactions CRH will hold 22,067,495 of its ordinary shares in treasury which represents 2.934% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,072,843 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 21st June 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. | |||||||
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
| ||||||
Contact | |||||||
Diarmuid Enright | |||||||
Assistant Company Secretary | |||||||
Tel: 00 3531 6344340 | |||||||
Issuer name: | CRH plc |
| ||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Europe SE | |||
Intermediary code: | UBSWDE24 | |||
Time zone: | BST | |||
Currency: | EUR & GBp (as indicated below) | |||
Date of Transactions: | 21/06/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 48.5557 | 87,966 | |
London Stock Exchange (XLON) | GBp | 4,166.3514 | 38,016 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
309 | 4,143 | LSE | 08:03:33 | 1480925 |
305 | 4,141 | LSE | 08:04:12 | 1481776 |
329 | 4,145 | LSE | 08:05:02 | 1483158 |
113 | 4,136 | LSE | 08:06:28 | 1485268 |
250 | 4,136 | LSE | 08:06:28 | 1485266 |
122 | 4,133 | LSE | 08:08:52 | 1488478 |
250 | 4,133 | LSE | 08:08:52 | 1488476 |
71 | 4,130 | LSE | 08:09:55 | 1490136 |
250 | 4,130 | LSE | 08:09:55 | 1490134 |
359 | 4,129 | LSE | 08:10:30 | 1491027 |
187 | 4,132 | LSE | 08:12:33 | 1493968 |
114 | 4,132 | LSE | 08:12:33 | 1493970 |
340 | 4,142 | LSE | 08:15:44 | 1498927 |
311 | 4,149 | LSE | 08:17:20 | 1501519 |
300 | 4,143 | LSE | 08:18:34 | 1503263 |
106 | 4,140 | LSE | 08:22:50 | 1510095 |
107 | 4,140 | LSE | 08:22:50 | 1510093 |
137 | 4,140 | LSE | 08:22:50 | 1510091 |
9 | 4,148 | LSE | 08:26:51 | 1515781 |
302 | 4,148 | LSE | 08:26:51 | 1515779 |
289 | 4,152 | LSE | 08:32:20 | 1524979 |
74 | 4,152 | LSE | 08:32:20 | 1524977 |
115 | 4,157 | LSE | 08:34:40 | 1528982 |
237 | 4,157 | LSE | 08:34:40 | 1528984 |
358 | 4,151 | LSE | 08:40:01 | 1537891 |
313 | 4,153 | LSE | 08:49:44 | 1554279 |
38 | 4,151 | LSE | 08:51:11 | 1556940 |
213 | 4,151 | LSE | 08:51:44 | 1557923 |
113 | 4,151 | LSE | 08:51:44 | 1557921 |
19 | 4,156 | LSE | 09:03:10 | 1577602 |
219 | 4,159 | LSE | 09:04:38 | 1579416 |
113 | 4,159 | LSE | 09:04:38 | 1579414 |
276 | 4,170 | LSE | 09:08:29 | 1587294 |
24 | 4,170 | LSE | 09:08:29 | 1587292 |
47 | 4,173 | LSE | 09:12:06 | 1593103 |
53 | 4,173 | LSE | 09:12:06 | 1593107 |
250 | 4,173 | LSE | 09:12:06 | 1593105 |
194 | 4,173 | LSE | 09:17:02 | 1600432 |
100 | 4,173 | LSE | 09:17:02 | 1600430 |
294 | 4,175 | LSE | 09:21:32 | 1606802 |
88 | 4,182 | LSE | 09:26:50 | 1613531 |
250 | 4,182 | LSE | 09:26:50 | 1613529 |
311 | 4,182 | LSE | 09:28:14 | 1615631 |
360 | 4,185 | LSE | 09:33:20 | 1623515 |
363 | 4,181 | LSE | 09:35:45 | 1626772 |
347 | 4,183 | LSE | 09:39:51 | 1632801 |
33 | 4,180 | LSE | 09:42:43 | 1636746 |
325 | 4,180 | LSE | 09:42:43 | 1636744 |
306 | 4,179 | LSE | 09:46:49 | 1642956 |
335 | 4,179 | LSE | 09:49:43 | 1647883 |
314 | 4,172 | LSE | 09:52:55 | 1652959 |
176 | 4,176 | LSE | 09:55:35 | 1656264 |
124 | 4,176 | LSE | 09:55:35 | 1656262 |
295 | 4,173 | LSE | 09:58:10 | 1659893 |
306 | 4,179 | LSE | 10:03:22 | 1667871 |
108 | 4,177 | LSE | 10:04:00 | 1668614 |
238 | 4,177 | LSE | 10:04:00 | 1668612 |
319 | 4,175 | LSE | 10:07:00 | 1673318 |
101 | 4,175 | LSE | 10:11:02 | 1678271 |
199 | 4,175 | LSE | 10:11:02 | 1678269 |
338 | 4,175 | LSE | 10:11:33 | 1678986 |
349 | 4,176 | LSE | 10:14:26 | 1682256 |
319 | 4,177 | LSE | 10:15:46 | 1684015 |
85 | 4,175 | LSE | 10:23:58 | 1694011 |
212 | 4,175 | LSE | 10:23:58 | 1694009 |
310 | 4,175 | LSE | 10:24:27 | 1695430 |
189 | 4,178 | LSE | 10:31:01 | 1704250 |
128 | 4,178 | LSE | 10:31:01 | 1704248 |
362 | 4,177 | LSE | 10:32:17 | 1705805 |
339 | 4,176 | LSE | 10:34:54 | 1708769 |
82 | 4,176 | LSE | 10:40:18 | 1717077 |
214 | 4,176 | LSE | 10:40:18 | 1717075 |
321 | 4,174 | LSE | 10:46:09 | 1725108 |
19 | 4,172 | LSE | 10:51:34 | 1733349 |
200 | 4,172 | LSE | 10:51:36 | 1733379 |
37 | 4,173 | LSE | 10:53:47 | 1737235 |
259 | 4,173 | LSE | 10:53:47 | 1737233 |
220 | 4,172 | LSE | 10:54:57 | 1738801 |
113 | 4,172 | LSE | 10:54:57 | 1738799 |
325 | 4,167 | LSE | 10:57:05 | 1741874 |
307 | 4,170 | LSE | 11:03:32 | 1748549 |
331 | 4,171 | LSE | 11:08:39 | 1751503 |
18 | 4,171 | LSE | 11:09:12 | 1752005 |
20 | 4,171 | LSE | 11:10:18 | 1752627 |
110 | 4,171 | LSE | 11:10:18 | 1752619 |
29 | 4,171 | LSE | 11:10:18 | 1752621 |
157 | 4,171 | LSE | 11:10:18 | 1752623 |
122 | 4,169 | LSE | 11:16:17 | 1756392 |
234 | 4,169 | LSE | 11:16:17 | 1756389 |
333 | 4,172 | LSE | 11:21:02 | 1759455 |
142 | 4,175 | LSE | 11:31:06 | 1765251 |
192 | 4,175 | LSE | 11:31:06 | 1765249 |
342 | 4,173 | LSE | 11:33:39 | 1766689 |
54 | 4,171 | LSE | 11:35:26 | 1767981 |
250 | 4,171 | LSE | 11:35:26 | 1767979 |
97 | 4,170 | LSE | 11:44:36 | 1773146 |
239 | 4,170 | LSE | 11:44:36 | 1773144 |
318 | 4,171 | LSE | 11:48:06 | 1775202 |
144 | 4,169 | LSE | 11:53:06 | 1777818 |
150 | 4,169 | LSE | 11:53:06 | 1777816 |
354 | 4,167 | LSE | 11:57:27 | 1780359 |
361 | 4,165 | LSE | 12:02:11 | 1783216 |
315 | 4,165 | LSE | 12:06:00 | 1785760 |
12 | 4,167 | LSE | 12:12:25 | 1789160 |
2 | 4,167 | LSE | 12:12:27 | 1789183 |
290 | 4,167 | LSE | 12:12:55 | 1789409 |
216 | 4,166 | LSE | 12:14:31 | 1790384 |
20 | 4,166 | LSE | 12:14:31 | 1790382 |
92 | 4,166 | LSE | 12:14:31 | 1790380 |
131 | 4,162 | LSE | 12:17:25 | 1792232 |
171 | 4,162 | LSE | 12:17:25 | 1792234 |
255 | 4,160 | LSE | 12:22:03 | 1795542 |
106 | 4,160 | LSE | 12:22:03 | 1795540 |
312 | 4,165 | LSE | 12:26:30 | 1798496 |
301 | 4,164 | LSE | 12:30:55 | 1801455 |
27 | 4,160 | LSE | 12:33:03 | 1802955 |
337 | 4,160 | LSE | 12:33:09 | 1803024 |
327 | 4,164 | LSE | 12:36:43 | 1804859 |
324 | 4,163 | LSE | 12:43:07 | 1808575 |
202 | 4,164 | LSE | 12:46:52 | 1810903 |
150 | 4,164 | LSE | 12:46:52 | 1810901 |
64 | 4,163 | LSE | 12:51:28 | 1814204 |
234 | 4,163 | LSE | 12:51:28 | 1814206 |
308 | 4,163 | LSE | 12:55:38 | 1816964 |
21 | 4,170 | LSE | 12:59:15 | 1819435 |
250 | 4,170 | LSE | 12:59:15 | 1819433 |
88 | 4,170 | LSE | 12:59:15 | 1819431 |
110 | 4,170 | LSE | 13:01:34 | 1821192 |
199 | 4,169 | LSE | 13:04:09 | 1822995 |
160 | 4,169 | LSE | 13:04:09 | 1822993 |
165 | 4,163 | LSE | 13:11:25 | 1828163 |
172 | 4,163 | LSE | 13:11:25 | 1828161 |
166 | 4,164 | LSE | 13:21:05 | 1835092 |
54 | 4,164 | LSE | 13:21:05 | 1835088 |
309 | 4,167 | LSE | 13:26:50 | 1839459 |
42 | 4,167 | LSE | 13:26:50 | 1839457 |
180 | 4,171 | LSE | 13:29:07 | 1841345 |
115 | 4,171 | LSE | 13:29:07 | 1841343 |
225 | 4,173 | LSE | 13:31:35 | 1843959 |
68 | 4,173 | LSE | 13:31:35 | 1843957 |
20 | 4,173 | LSE | 13:31:35 | 1843944 |
250 | 4,173 | LSE | 13:31:35 | 1843942 |
74 | 4,173 | LSE | 13:31:35 | 1843940 |
98 | 4,172 | LSE | 13:34:18 | 1846084 |
250 | 4,172 | LSE | 13:34:18 | 1846082 |
194 | 4,165 | LSE | 13:42:07 | 1852557 |
161 | 4,165 | LSE | 13:42:07 | 1852559 |
330 | 4,167 | LSE | 13:44:39 | 1854837 |
178 | 4,163 | LSE | 13:48:18 | 1858275 |
121 | 4,163 | LSE | 13:48:18 | 1858273 |
150 | 4,160 | LSE | 13:51:38 | 1861555 |
2 | 4,160 | LSE | 13:51:38 | 1861553 |
196 | 4,160 | LSE | 13:51:39 | 1861567 |
182 | 4,163 | LSE | 13:56:21 | 1865576 |
169 | 4,163 | LSE | 13:56:21 | 1865574 |
320 | 4,162 | LSE | 14:01:45 | 1870625 |
334 | 4,161 | LSE | 14:09:11 | 1877017 |
208 | 4,158 | LSE | 14:11:27 | 1878856 |
125 | 4,158 | LSE | 14:11:27 | 1878858 |
282 | 4,157 | LSE | 14:16:02 | 1882598 |
24 | 4,157 | LSE | 14:16:02 | 1882596 |
324 | 4,155 | LSE | 14:18:10 | 1884669 |
330 | 4,149 | LSE | 14:19:06 | 1885464 |
348 | 4,150 | LSE | 14:20:57 | 1887395 |
358 | 4,158 | LSE | 14:26:26 | 1892641 |
310 | 4,157 | LSE | 14:27:15 | 1893344 |
340 | 4,155 | LSE | 14:29:49 | 1896358 |
20 | 4,155 | LSE | 14:31:06 | 1901777 |
145 | 4,155 | LSE | 14:31:07 | 1901850 |
9 | 4,155 | LSE | 14:31:09 | 1901871 |
151 | 4,155 | LSE | 14:31:09 | 1901873 |
20 | 4,155 | LSE | 14:31:09 | 1901875 |
36 | 4,159 | LSE | 14:33:16 | 1905737 |
50 | 4,159 | LSE | 14:33:16 | 1905735 |
103 | 4,159 | LSE | 14:33:16 | 1905733 |
112 | 4,159 | LSE | 14:33:16 | 1905731 |
274 | 4,159 | LSE | 14:33:16 | 1905727 |
20 | 4,159 | LSE | 14:33:16 | 1905725 |
216 | 4,160 | LSE | 14:34:01 | 1906711 |
103 | 4,160 | LSE | 14:34:01 | 1906709 |
343 | 4,171 | LSE | 14:38:12 | 1913413 |
298 | 4,171 | LSE | 14:38:12 | 1913409 |
354 | 4,184 | LSE | 14:40:07 | 1916697 |
360 | 4,192 | LSE | 14:41:16 | 1918836 |
90 | 4,194 | LSE | 14:42:01 | 1920228 |
204 | 4,194 | LSE | 14:42:01 | 1920226 |
190 | 4,196 | LSE | 14:42:47 | 1921528 |
11 | 4,196 | LSE | 14:42:47 | 1921526 |
122 | 4,196 | LSE | 14:42:47 | 1921524 |
360 | 4,197 | LSE | 14:44:02 | 1923636 |
300 | 4,194 | LSE | 14:45:07 | 1925246 |
21 | 4,198 | LSE | 14:47:04 | 1928671 |
313 | 4,198 | LSE | 14:47:04 | 1928669 |
35 | 4,186 | LSE | 14:49:34 | 1932585 |
75 | 4,186 | LSE | 14:49:34 | 1932581 |
250 | 4,186 | LSE | 14:49:34 | 1932583 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
220 | 48.51 | ISE | 08:04:12 | 1481780 |
202 | 48.51 | ISE | 08:04:12 | 1481778 |
12 | 48.56 | ISE | 08:04:56 | 1482975 |
330 | 48.56 | ISE | 08:05:02 | 1483162 |
57 | 48.56 | ISE | 08:05:02 | 1483160 |
27 | 48.51 | ISE | 08:05:18 | 1483685 |
370 | 48.51 | ISE | 08:05:24 | 1483816 |
13 | 48.50 | ISE | 08:05:49 | 1484416 |
381 | 48.50 | ISE | 08:05:49 | 1484414 |
363 | 48.38 | ISE | 08:08:52 | 1488480 |
390 | 48.35 | ISE | 08:09:55 | 1490138 |
228 | 48.34 | ISE | 08:10:30 | 1491031 |
156 | 48.34 | ISE | 08:10:30 | 1491029 |
29 | 48.37 | ISE | 08:12:32 | 1493958 |
303 | 48.38 | ISE | 08:12:32 | 1493956 |
38 | 48.38 | ISE | 08:12:32 | 1493954 |
373 | 48.37 | ISE | 08:12:33 | 1493966 |
303 | 48.37 | ISE | 08:12:33 | 1493964 |
80 | 48.37 | ISE | 08:13:19 | 1495103 |
321 | 48.37 | ISE | 08:13:19 | 1495101 |
206 | 48.45 | ISE | 08:14:19 | 1496355 |
166 | 48.45 | ISE | 08:14:19 | 1496353 |
20 | 48.43 | ISE | 08:15:45 | 1498955 |
340 | 48.43 | ISE | 08:15:45 | 1498948 |
402 | 48.52 | ISE | 08:16:53 | 1500744 |
333 | 48.51 | ISE | 08:17:20 | 1501521 |
115 | 48.48 | ISE | 08:18:15 | 1502860 |
167 | 48.48 | ISE | 08:18:33 | 1503238 |
115 | 48.48 | ISE | 08:18:33 | 1503236 |
228 | 48.46 | ISE | 08:20:17 | 1506211 |
150 | 48.46 | ISE | 08:20:17 | 1506209 |
395 | 48.47 | ISE | 08:20:17 | 1506205 |
354 | 48.43 | ISE | 08:22:50 | 1510099 |
57 | 48.41 | ISE | 08:22:51 | 1510107 |
338 | 48.41 | ISE | 08:22:51 | 1510105 |
368 | 48.51 | ISE | 08:26:38 | 1515467 |
414 | 48.50 | ISE | 08:26:51 | 1515784 |
65 | 48.50 | ISE | 08:27:36 | 1516810 |
328 | 48.50 | ISE | 08:27:36 | 1516808 |
136 | 48.54 | ISE | 08:31:09 | 1523264 |
258 | 48.54 | ISE | 08:31:09 | 1523262 |
25 | 48.57 | ISE | 08:32:20 | 1524983 |
364 | 48.57 | ISE | 08:32:20 | 1524981 |
448 | 48.63 | ISE | 08:34:40 | 1528980 |
1 | 48.63 | ISE | 08:34:41 | 1528989 |
370 | 48.63 | ISE | 08:34:41 | 1528987 |
95 | 48.61 | ISE | 08:35:13 | 1530019 |
280 | 48.61 | ISE | 08:35:13 | 1530017 |
399 | 48.59 | ISE | 08:35:51 | 1530991 |
124 | 48.57 | ISE | 08:38:59 | 1536193 |
114 | 48.57 | ISE | 08:38:59 | 1536191 |
114 | 48.57 | ISE | 08:38:59 | 1536189 |
401 | 48.57 | ISE | 08:38:59 | 1536186 |
107 | 48.53 | ISE | 08:40:01 | 1537896 |
261 | 48.53 | ISE | 08:40:01 | 1537894 |
407 | 48.54 | ISE | 08:42:29 | 1541514 |
335 | 48.54 | ISE | 08:47:19 | 1549991 |
246 | 48.53 | ISE | 08:47:29 | 1550253 |
171 | 48.53 | ISE | 08:47:29 | 1550251 |
182 | 48.52 | ISE | 08:47:52 | 1550910 |
183 | 48.52 | ISE | 08:47:52 | 1550895 |
354 | 48.55 | ISE | 08:50:05 | 1554876 |
393 | 48.53 | ISE | 08:51:10 | 1556908 |
379 | 48.51 | ISE | 08:51:52 | 1558124 |
132 | 48.46 | ISE | 08:54:29 | 1562808 |
223 | 48.46 | ISE | 08:55:43 | 1564931 |
291 | 48.50 | ISE | 08:58:13 | 1569867 |
74 | 48.50 | ISE | 08:58:13 | 1569865 |
384 | 48.51 | ISE | 09:00:15 | 1573471 |
383 | 48.50 | ISE | 09:01:46 | 1575726 |
359 | 48.52 | ISE | 09:03:33 | 1578120 |
371 | 48.52 | ISE | 09:04:38 | 1579388 |
386 | 48.57 | ISE | 09:07:36 | 1583430 |
389 | 48.59 | ISE | 09:08:32 | 1587405 |
35 | 48.63 | ISE | 09:12:06 | 1593119 |
107 | 48.63 | ISE | 09:12:06 | 1593117 |
113 | 48.63 | ISE | 09:12:06 | 1593115 |
150 | 48.63 | ISE | 09:12:06 | 1593113 |
341 | 48.63 | ISE | 09:12:06 | 1593109 |
384 | 48.63 | ISE | 09:12:06 | 1593111 |
397 | 48.60 | ISE | 09:13:25 | 1595176 |
317 | 48.66 | ISE | 09:16:08 | 1599069 |
54 | 48.66 | ISE | 09:16:08 | 1599067 |
335 | 48.61 | ISE | 09:17:08 | 1600592 |
374 | 48.64 | ISE | 09:19:47 | 1604203 |
8 | 48.64 | ISE | 09:19:47 | 1604201 |
90 | 48.66 | ISE | 09:21:32 | 1606808 |
94 | 48.66 | ISE | 09:21:32 | 1606804 |
150 | 48.66 | ISE | 09:21:32 | 1606806 |
472 | 48.74 | ISE | 09:26:50 | 1613534 |
396 | 48.73 | ISE | 09:27:25 | 1614405 |
367 | 48.73 | ISE | 09:28:14 | 1615612 |
152 | 48.72 | ISE | 09:29:08 | 1617051 |
105 | 48.72 | ISE | 09:29:08 | 1617049 |
150 | 48.72 | ISE | 09:29:08 | 1617047 |
210 | 48.75 | ISE | 09:31:10 | 1620428 |
331 | 48.77 | ISE | 09:33:20 | 1623517 |
339 | 48.74 | ISE | 09:34:26 | 1625003 |
90 | 48.71 | ISE | 09:35:45 | 1626774 |
262 | 48.71 | ISE | 09:35:45 | 1626776 |
59 | 48.71 | ISE | 09:39:38 | 1632513 |
233 | 48.71 | ISE | 09:39:38 | 1632511 |
113 | 48.71 | ISE | 09:39:38 | 1632509 |
338 | 48.71 | ISE | 09:39:38 | 1632506 |
46 | 48.68 | ISE | 09:42:43 | 1636748 |
95 | 48.68 | ISE | 09:42:43 | 1636742 |
193 | 48.68 | ISE | 09:42:43 | 1636740 |
395 | 48.67 | ISE | 09:46:49 | 1642958 |
367 | 48.66 | ISE | 09:46:55 | 1643062 |
174 | 48.68 | ISE | 09:49:43 | 1647887 |
177 | 48.68 | ISE | 09:49:43 | 1647885 |
402 | 48.66 | ISE | 09:50:14 | 1649377 |
112 | 48.60 | ISE | 09:52:55 | 1652961 |
356 | 48.63 | ISE | 09:55:35 | 1656266 |
391 | 48.63 | ISE | 09:57:29 | 1658872 |
363 | 48.62 | ISE | 09:59:59 | 1662484 |
55 | 48.67 | ISE | 10:03:33 | 1668096 |
133 | 48.67 | ISE | 10:03:33 | 1668094 |
133 | 48.67 | ISE | 10:03:33 | 1668092 |
42 | 48.67 | ISE | 10:03:33 | 1668090 |
381 | 48.65 | ISE | 10:04:07 | 1668811 |
31 | 48.65 | ISE | 10:05:07 | 1670852 |
39 | 48.65 | ISE | 10:05:07 | 1670850 |
182 | 48.65 | ISE | 10:05:07 | 1670835 |
129 | 48.65 | ISE | 10:07:00 | 1673320 |
359 | 48.64 | ISE | 10:07:40 | 1674270 |
349 | 48.63 | ISE | 10:09:36 | 1676548 |
285 | 48.63 | ISE | 10:11:02 | 1678275 |
124 | 48.63 | ISE | 10:11:02 | 1678273 |
224 | 48.63 | ISE | 10:13:44 | 1681416 |
6 | 48.63 | ISE | 10:13:45 | 1681444 |
106 | 48.63 | ISE | 10:13:47 | 1681503 |
363 | 48.64 | ISE | 10:15:46 | 1684019 |
30 | 48.64 | ISE | 10:15:46 | 1684017 |
406 | 48.60 | ISE | 10:18:30 | 1687213 |
407 | 48.57 | ISE | 10:20:48 | 1689944 |
142 | 48.58 | ISE | 10:24:03 | 1694440 |
200 | 48.58 | ISE | 10:24:03 | 1694438 |
59 | 48.58 | ISE | 10:24:03 | 1694315 |
43 | 48.56 | ISE | 10:25:10 | 1696330 |
182 | 48.56 | ISE | 10:25:10 | 1696328 |
104 | 48.56 | ISE | 10:25:10 | 1696326 |
222 | 48.63 | ISE | 10:31:30 | 1704937 |
56 | 48.63 | ISE | 10:31:30 | 1704935 |
150 | 48.63 | ISE | 10:31:30 | 1704928 |
403 | 48.62 | ISE | 10:32:17 | 1705810 |
370 | 48.62 | ISE | 10:34:01 | 1707785 |
97 | 48.63 | ISE | 10:37:37 | 1713842 |
150 | 48.63 | ISE | 10:37:37 | 1713840 |
113 | 48.63 | ISE | 10:37:37 | 1713838 |
189 | 48.63 | ISE | 10:37:37 | 1713829 |
41 | 48.63 | ISE | 10:37:37 | 1713831 |
149 | 48.63 | ISE | 10:37:37 | 1713827 |
344 | 48.62 | ISE | 10:38:37 | 1714831 |
408 | 48.59 | ISE | 10:42:20 | 1719464 |
360 | 48.57 | ISE | 10:46:24 | 1725648 |
243 | 48.56 | ISE | 10:46:29 | 1725807 |
161 | 48.56 | ISE | 10:46:29 | 1725805 |
344 | 48.53 | ISE | 10:48:48 | 1730061 |
385 | 48.56 | ISE | 10:51:34 | 1733354 |
55 | 48.56 | ISE | 10:51:34 | 1733351 |
115 | 48.55 | ISE | 10:53:22 | 1736714 |
99 | 48.55 | ISE | 10:53:22 | 1736708 |
90 | 48.55 | ISE | 10:53:22 | 1736706 |
254 | 48.55 | ISE | 10:53:22 | 1736704 |
16 | 48.55 | ISE | 10:53:22 | 1736710 |
138 | 48.55 | ISE | 10:53:22 | 1736712 |
173 | 48.54 | ISE | 10:53:47 | 1737271 |
190 | 48.54 | ISE | 10:53:47 | 1737269 |
338 | 48.54 | ISE | 10:54:57 | 1738807 |
286 | 48.53 | ISE | 10:55:30 | 1739506 |
380 | 48.53 | ISE | 10:55:31 | 1739553 |
119 | 48.53 | ISE | 10:55:31 | 1739551 |
370 | 48.50 | ISE | 10:56:37 | 1741286 |
170 | 48.45 | ISE | 10:58:32 | 1744657 |
115 | 48.45 | ISE | 10:58:59 | 1745276 |
113 | 48.45 | ISE | 10:58:59 | 1745274 |
378 | 48.45 | ISE | 10:59:55 | 1746340 |
9 | 48.45 | ISE | 10:59:55 | 1746338 |
365 | 48.45 | ISE | 11:00:22 | 1746702 |
42 | 48.53 | ISE | 11:02:48 | 1748100 |
352 | 48.53 | ISE | 11:02:48 | 1748098 |
14 | 48.54 | ISE | 11:08:39 | 1751528 |
91 | 48.54 | ISE | 11:08:39 | 1751526 |
14 | 48.54 | ISE | 11:08:39 | 1751524 |
94 | 48.54 | ISE | 11:08:39 | 1751522 |
35 | 48.54 | ISE | 11:08:39 | 1751520 |
64 | 48.54 | ISE | 11:08:39 | 1751518 |
88 | 48.54 | ISE | 11:08:39 | 1751516 |
211 | 48.54 | ISE | 11:08:39 | 1751513 |
99 | 48.54 | ISE | 11:08:39 | 1751511 |
27 | 48.54 | ISE | 11:08:39 | 1751509 |
27 | 48.54 | ISE | 11:08:39 | 1751507 |
349 | 48.54 | ISE | 11:08:39 | 1751505 |
181 | 48.52 | ISE | 11:11:32 | 1753373 |
23 | 48.52 | ISE | 11:11:32 | 1753371 |
181 | 48.52 | ISE | 11:12:19 | 1753939 |
23 | 48.52 | ISE | 11:15:31 | 1755952 |
306 | 48.52 | ISE | 11:15:31 | 1755950 |
46 | 48.51 | ISE | 11:16:17 | 1756398 |
150 | 48.51 | ISE | 11:16:17 | 1756396 |
170 | 48.51 | ISE | 11:16:17 | 1756394 |
120 | 48.53 | ISE | 11:19:24 | 1758415 |
236 | 48.53 | ISE | 11:19:24 | 1758413 |
338 | 48.54 | ISE | 11:21:35 | 1759760 |
150 | 48.55 | ISE | 11:23:22 | 1760728 |
180 | 48.55 | ISE | 11:26:52 | 1762584 |
199 | 48.55 | ISE | 11:26:52 | 1762582 |
329 | 48.54 | ISE | 11:27:38 | 1763027 |
122 | 48.58 | ISE | 11:31:07 | 1765278 |
278 | 48.58 | ISE | 11:31:07 | 1765280 |
398 | 48.58 | ISE | 11:31:29 | 1765517 |
36 | 48.57 | ISE | 11:33:39 | 1766694 |
303 | 48.57 | ISE | 11:33:39 | 1766692 |
383 | 48.55 | ISE | 11:35:09 | 1767649 |
86 | 48.50 | ISE | 11:39:03 | 1770000 |
279 | 48.50 | ISE | 11:39:03 | 1769998 |
11 | 48.50 | ISE | 11:39:03 | 1769996 |
357 | 48.48 | ISE | 11:40:04 | 1770729 |
407 | 48.50 | ISE | 11:44:37 | 1773153 |
203 | 48.50 | ISE | 11:45:57 | 1773945 |
93 | 48.50 | ISE | 11:45:57 | 1773941 |
108 | 48.50 | ISE | 11:45:57 | 1773943 |
336 | 48.50 | ISE | 11:47:59 | 1775119 |
356 | 48.51 | ISE | 11:50:21 | 1776490 |
58 | 48.51 | ISE | 11:53:04 | 1777800 |
281 | 48.51 | ISE | 11:53:06 | 1777821 |
371 | 48.46 | ISE | 11:56:47 | 1780002 |
360 | 48.47 | ISE | 11:57:21 | 1780258 |
35 | 48.45 | ISE | 11:59:36 | 1781589 |
76 | 48.45 | ISE | 11:59:36 | 1781587 |
235 | 48.45 | ISE | 11:59:41 | 1781610 |
266 | 48.47 | ISE | 12:02:12 | 1783220 |
83 | 48.47 | ISE | 12:02:12 | 1783218 |
85 | 48.46 | ISE | 12:02:17 | 1783404 |
147 | 48.46 | ISE | 12:02:17 | 1783402 |
146 | 48.46 | ISE | 12:02:18 | 1783408 |
333 | 48.48 | ISE | 12:05:58 | 1785738 |
362 | 48.47 | ISE | 12:07:00 | 1786393 |
36 | 48.52 | ISE | 12:12:23 | 1789134 |
302 | 48.52 | ISE | 12:12:23 | 1789132 |
366 | 48.52 | ISE | 12:14:31 | 1790386 |
11 | 48.51 | ISE | 12:14:40 | 1790510 |
43 | 48.51 | ISE | 12:14:40 | 1790508 |
56 | 48.51 | ISE | 12:14:40 | 1790502 |
300 | 48.51 | ISE | 12:14:40 | 1790500 |
356 | 48.49 | ISE | 12:16:25 | 1791695 |
150 | 48.46 | ISE | 12:19:03 | 1793270 |
108 | 48.47 | ISE | 12:22:03 | 1795555 |
150 | 48.47 | ISE | 12:22:03 | 1795553 |
114 | 48.47 | ISE | 12:22:03 | 1795551 |
358 | 48.47 | ISE | 12:22:03 | 1795548 |
354 | 48.51 | ISE | 12:26:00 | 1798207 |
350 | 48.52 | ISE | 12:29:14 | 1800069 |
338 | 48.51 | ISE | 12:31:45 | 1802184 |
339 | 48.49 | ISE | 12:32:55 | 1802868 |
58 | 48.51 | ISE | 12:35:47 | 1804314 |
349 | 48.51 | ISE | 12:35:47 | 1804312 |
196 | 48.52 | ISE | 12:38:10 | 1805556 |
187 | 48.52 | ISE | 12:38:10 | 1805554 |
341 | 48.53 | ISE | 12:40:45 | 1807135 |
416 | 48.55 | ISE | 12:46:52 | 1810905 |
335 | 48.54 | ISE | 12:47:26 | 1811337 |
34 | 48.54 | ISE | 12:48:47 | 1812099 |
362 | 48.54 | ISE | 12:48:47 | 1812097 |
32 | 48.51 | ISE | 12:51:58 | 1814527 |
290 | 48.51 | ISE | 12:51:58 | 1814525 |
32 | 48.51 | ISE | 12:51:58 | 1814523 |
33 | 48.52 | ISE | 12:55:39 | 1816968 |
354 | 48.52 | ISE | 12:55:39 | 1816966 |
353 | 48.60 | ISE | 12:59:15 | 1819437 |
348 | 48.58 | ISE | 13:00:49 | 1820766 |
5 | 48.59 | ISE | 13:03:40 | 1822668 |
132 | 48.59 | ISE | 13:03:40 | 1822664 |
226 | 48.59 | ISE | 13:03:40 | 1822666 |
365 | 48.58 | ISE | 13:03:49 | 1822744 |
96 | 48.53 | ISE | 13:07:13 | 1825194 |
275 | 48.53 | ISE | 13:07:13 | 1825192 |
178 | 48.51 | ISE | 13:09:21 | 1826731 |
222 | 48.51 | ISE | 13:09:21 | 1826729 |
373 | 48.52 | ISE | 13:11:50 | 1828418 |
379 | 48.51 | ISE | 13:14:12 | 1830006 |
362 | 48.50 | ISE | 13:19:10 | 1833355 |
408 | 48.50 | ISE | 13:19:25 | 1833585 |
341 | 48.50 | ISE | 13:21:05 | 1835090 |
599 | 48.60 | ISE | 13:28:53 | 1841067 |
115 | 48.60 | ISE | 13:29:07 | 1841358 |
129 | 48.60 | ISE | 13:29:07 | 1841352 |
129 | 48.60 | ISE | 13:29:07 | 1841350 |
380 | 48.59 | ISE | 13:29:44 | 1841985 |
394 | 48.61 | ISE | 13:32:15 | 1844478 |
455 | 48.63 | ISE | 13:33:39 | 1845444 |
119 | 48.62 | ISE | 13:34:18 | 1846097 |
232 | 48.62 | ISE | 13:34:18 | 1846099 |
639 | 48.62 | ISE | 13:34:18 | 1846080 |
5 | 48.62 | ISE | 13:34:18 | 1846078 |
9 | 48.62 | ISE | 13:34:18 | 1846076 |
344 | 48.57 | ISE | 13:36:00 | 1847376 |
383 | 48.53 | ISE | 13:36:45 | 1848069 |
95 | 48.53 | ISE | 13:42:07 | 1852563 |
312 | 48.53 | ISE | 13:42:07 | 1852561 |
120 | 48.55 | ISE | 13:44:30 | 1854627 |
398 | 48.55 | ISE | 13:44:39 | 1854841 |
340 | 48.55 | ISE | 13:44:39 | 1854839 |
188 | 48.54 | ISE | 13:44:41 | 1854874 |
150 | 48.54 | ISE | 13:44:41 | 1854872 |
409 | 48.52 | ISE | 13:48:08 | 1858168 |
355 | 48.51 | ISE | 13:48:18 | 1858277 |
305 | 48.49 | ISE | 13:50:30 | 1860488 |
99 | 48.49 | ISE | 13:50:30 | 1860486 |
382 | 48.47 | ISE | 13:51:39 | 1861571 |
383 | 48.50 | ISE | 13:56:21 | 1865578 |
58 | 48.48 | ISE | 13:57:45 | 1866678 |
332 | 48.48 | ISE | 13:57:45 | 1866676 |
300 | 48.46 | ISE | 13:58:30 | 1867508 |
12 | 48.52 | ISE | 14:01:45 | 1870633 |
118 | 48.52 | ISE | 14:01:45 | 1870631 |
150 | 48.52 | ISE | 14:01:45 | 1870629 |
119 | 48.52 | ISE | 14:01:45 | 1870627 |
382 | 48.52 | ISE | 14:01:45 | 1870622 |
388 | 48.51 | ISE | 14:03:39 | 1872093 |
362 | 48.50 | ISE | 14:06:24 | 1874379 |
387 | 48.49 | ISE | 14:06:40 | 1874538 |
46 | 48.48 | ISE | 14:09:09 | 1876985 |
150 | 48.48 | ISE | 14:09:09 | 1876981 |
85 | 48.48 | ISE | 14:09:09 | 1876979 |
80 | 48.48 | ISE | 14:09:09 | 1876983 |
191 | 48.43 | ISE | 14:11:27 | 1878854 |
196 | 48.43 | ISE | 14:11:27 | 1878852 |
345 | 48.46 | ISE | 14:13:20 | 1880176 |
364 | 48.43 | ISE | 14:13:31 | 1880352 |
153 | 48.41 | ISE | 14:16:02 | 1882602 |
205 | 48.41 | ISE | 14:16:02 | 1882600 |
20 | 48.40 | ISE | 14:17:42 | 1884294 |
317 | 48.40 | ISE | 14:18:10 | 1884671 |
391 | 48.36 | ISE | 14:19:06 | 1885459 |
346 | 48.36 | ISE | 14:21:43 | 1888176 |
387 | 48.42 | ISE | 14:24:08 | 1890412 |
451 | 48.44 | ISE | 14:26:12 | 1892400 |
370 | 48.44 | ISE | 14:26:32 | 1892720 |
125 | 48.42 | ISE | 14:27:40 | 1893684 |
119 | 48.42 | ISE | 14:27:40 | 1893682 |
100 | 48.42 | ISE | 14:27:40 | 1893680 |
391 | 48.40 | ISE | 14:29:49 | 1896361 |
402 | 48.41 | ISE | 14:29:49 | 1896356 |
401 | 48.40 | ISE | 14:31:03 | 1901434 |
150 | 48.39 | ISE | 14:31:09 | 1901877 |
250 | 48.39 | ISE | 14:31:09 | 1901879 |
38 | 48.44 | ISE | 14:33:16 | 1905747 |
50 | 48.44 | ISE | 14:33:16 | 1905745 |
150 | 48.44 | ISE | 14:33:16 | 1905743 |
118 | 48.44 | ISE | 14:33:16 | 1905741 |
119 | 48.44 | ISE | 14:33:16 | 1905739 |
156 | 48.44 | ISE | 14:33:16 | 1905721 |
415 | 48.44 | ISE | 14:33:16 | 1905719 |
204 | 48.44 | ISE | 14:33:16 | 1905723 |
95 | 48.46 | ISE | 14:34:01 | 1906718 |
119 | 48.46 | ISE | 14:34:01 | 1906716 |
150 | 48.46 | ISE | 14:34:01 | 1906714 |
329 | 48.46 | ISE | 14:34:01 | 1906706 |
371 | 48.44 | ISE | 14:34:16 | 1907241 |
402 | 48.45 | ISE | 14:34:54 | 1908101 |
117 | 48.47 | ISE | 14:35:59 | 1909744 |
244 | 48.47 | ISE | 14:35:59 | 1909742 |
50 | 48.58 | ISE | 14:38:12 | 1913420 |
119 | 48.58 | ISE | 14:38:12 | 1913418 |
167 | 48.58 | ISE | 14:38:12 | 1913415 |
192 | 48.58 | ISE | 14:38:12 | 1913411 |
12 | 48.58 | ISE | 14:38:12 | 1913406 |
385 | 48.66 | ISE | 14:39:07 | 1915074 |
443 | 48.66 | ISE | 14:39:07 | 1915072 |
387 | 48.79 | ISE | 14:41:16 | 1918838 |
504 | 48.80 | ISE | 14:41:16 | 1918834 |
245 | 48.81 | ISE | 14:41:16 | 1918824 |
150 | 48.81 | ISE | 14:41:16 | 1918822 |
372 | 48.82 | ISE | 14:41:51 | 1919901 |
379 | 48.86 | ISE | 14:42:46 | 1921522 |
314 | 48.87 | ISE | 14:44:00 | 1923577 |
17 | 48.87 | ISE | 14:44:00 | 1923575 |
372 | 48.86 | ISE | 14:44:02 | 1923638 |
76 | 48.90 | ISE | 14:46:25 | 1927594 |
30 | 48.90 | ISE | 14:46:31 | 1927720 |
49 | 48.90 | ISE | 14:46:31 | 1927718 |
68 | 48.90 | ISE | 14:46:31 | 1927716 |
67 | 48.90 | ISE | 14:46:31 | 1927714 |
77 | 48.90 | ISE | 14:46:55 | 1928310 |
409 | 48.90 | ISE | 14:46:55 | 1928308 |
25 | 48.88 | ISE | 14:47:04 | 1928667 |
53 | 48.88 | ISE | 14:47:04 | 1928663 |
31 | 48.88 | ISE | 14:47:04 | 1928661 |
84 | 48.88 | ISE | 14:47:04 | 1928659 |
190 | 48.88 | ISE | 14:47:04 | 1928657 |
345 | 48.87 | ISE | 14:47:34 | 1929541 |
409 | 48.76 | ISE | 14:48:56 | 1931619 |
386 | 48.75 | ISE | 14:49:34 | 1932579 |
22 | 48.75 | ISE | 14:49:34 | 1932577 |
403 | 48.74 | ISE | 14:50:58 | 1934919 |
395 | 48.74 | ISE | 14:50:58 | 1934910 |