Transaction in Own Shares

CRH PLC

05 May 2023

 

5th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 4th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.
			Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:			126,201	52,169
Highest price paid per share:			€43.9000	GBp 3,861.0000
Lowest price paid per share:			€43.0800	GBp 3,794.0000
Volume weighted average price paid:			€43.5411	GBp 3,826.3184
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 15,349,309 of its ordinary shares in treasury which represents 2.041% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,791,029 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 4th 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: [phone]

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:		04/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.5411	126,201
London Stock Exchange (XLON)		GBp	3,826.3184	52,169
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
278	3,794	LSE	08:02:20	1500171
19	3,803	LSE	08:04:26	1503567
242	3,803	LSE	08:04:26	1503565
623	3,803	LSE	08:04:26	1503562
308	3,800	LSE	08:04:51	1504043
297	3,800	LSE	08:05:05	1504451
266	3,799	LSE	08:05:31	1505157
265	3,799	LSE	08:05:46	1505500
270	3,799	LSE	08:05:46	1505477
272	3,799	LSE	08:06:40	1506996
312	3,797	LSE	08:06:54	1507348
285	3,796	LSE	08:08:42	1509725
346	3,802	LSE	08:09:25	1510931
279	3,802	LSE	08:09:25	1510929
130	3,804	LSE	08:09:48	1511560
46	3,804	LSE	08:09:48	1511562
24	3,804	LSE	08:09:48	1511565
91	3,804	LSE	08:09:48	1511568
17	3,804	LSE	08:09:48	1511570
263	3,805	LSE	08:10:09	1512198
276	3,805	LSE	08:10:09	1512194
316	3,804	LSE	08:10:54	1513344
309	3,804	LSE	08:10:54	1513342
313	3,799	LSE	08:11:10	1513857
14	3,799	LSE	08:11:10	1513861
14	3,799	LSE	08:11:10	1513859
159	3,796	LSE	08:11:22	1514255
147	3,796	LSE	08:11:22	1514253
29	3,796	LSE	08:11:22	1514249
300	3,796	LSE	08:11:22	1514247
181	3,797	LSE	08:12:15	1515735
79	3,797	LSE	08:12:15	1515733
313	3,809	LSE	08:13:43	1518426
310	3,809	LSE	08:13:43	1518423
333	3,809	LSE	08:13:43	1518396
277	3,809	LSE	08:13:43	1518394
274	3,808	LSE	08:13:49	1518637
288	3,806	LSE	08:15:11	1520800
14	3,806	LSE	08:15:11	1520798
77	3,813	LSE	08:17:00	1524056
393	3,813	LSE	08:17:00	1524054
124	3,813	LSE	08:17:00	1524048
184	3,813	LSE	08:17:00	1524046
305	3,814	LSE	08:17:10	1524483
311	3,813	LSE	08:17:30	1524970
305	3,816	LSE	08:18:32	1526498
315	3,814	LSE	08:18:41	1526699
161	3,813	LSE	08:19:10	1527580
100	3,813	LSE	08:19:10	1527578
315	3,810	LSE	08:19:33	1528151
324	3,813	LSE	08:20:24	1529774
267	3,813	LSE	08:20:24	1529772
310	3,813	LSE	08:21:02	1530749
95	3,818	LSE	08:22:17	1532626
211	3,818	LSE	08:22:17	1532624
89	3,821	LSE	08:22:59	1533814
215	3,821	LSE	08:22:59	1533812
265	3,820	LSE	08:23:06	1534117
286	3,820	LSE	08:23:06	1534115
49	3,819	LSE	08:23:14	1534448
20	3,817	LSE	08:23:43	1535153
244	3,817	LSE	08:23:43	1535155
298	3,821	LSE	08:25:13	1537292
17	3,818	LSE	08:25:34	1537840
300	3,818	LSE	08:25:34	1537838
51	3,818	LSE	08:28:07	1541206
117	3,818	LSE	08:28:07	1541204
41	3,817	LSE	08:28:20	1541526
265	3,817	LSE	08:28:20	1541528
291	3,821	LSE	08:30:19	1545034
124	3,832	LSE	08:32:22	1548526
170	3,832	LSE	08:32:22	1548528
58	3,832	LSE	08:32:25	1548617
292	3,831	LSE	08:32:48	1549242
25	3,830	LSE	08:32:58	1549500
263	3,830	LSE	08:32:58	1549498
317	3,830	LSE	08:32:58	1549495
303	3,828	LSE	08:34:47	1552646
269	3,829	LSE	08:38:57	1560315
296	3,833	LSE	08:40:37	1563239
298	3,832	LSE	08:41:08	1564155
296	3,830	LSE	08:41:30	1564842
265	3,826	LSE	08:44:17	1569358
320	3,825	LSE	08:46:30	1572904
263	3,819	LSE	08:48:51	1576505
262	3,816	LSE	08:50:25	1579346
89	3,819	LSE	08:54:14	1584889
35	3,819	LSE	08:54:14	1584887
97	3,819	LSE	08:54:32	1585379
46	3,819	LSE	08:54:32	1585381
6	3,818	LSE	08:54:46	1585678
78	3,818	LSE	08:55:02	1586051
125	3,818	LSE	08:55:02	1586049
89	3,818	LSE	08:55:02	1586029
114	3,823	LSE	08:59:31	1592985
144	3,823	LSE	08:59:31	1592983
48	3,822	LSE	09:00:28	1594394
232	3,822	LSE	09:00:34	1594605
270	3,825	LSE	09:04:00	1598422
24	3,825	LSE	09:04:00	1598420
307	3,823	LSE	09:05:36	1600394
91	3,830	LSE	09:13:15	1610480
78	3,830	LSE	09:13:15	1610478
41	3,835	LSE	09:13:26	1610747
80	3,835	LSE	09:13:26	1610749
48	3,834	LSE	09:13:26	1610751
116	3,835	LSE	09:13:26	1610753
220	3,834	LSE	09:13:26	1610755
31	3,835	LSE	09:13:26	1610757
201	3,834	LSE	09:13:31	1610870
94	3,834	LSE	09:13:31	1610868
106	3,834	LSE	09:13:31	1610866
105	3,834	LSE	09:13:31	1610864
300	3,834	LSE	09:13:31	1610862
291	3,834	LSE	09:13:36	1610955
87	3,833	LSE	09:13:39	1611003
310	3,833	LSE	09:13:39	1610999
310	3,833	LSE	09:13:39	1610995
295	3,833	LSE	09:13:51	1611255
45	3,831	LSE	09:14:02	1611448
287	3,832	LSE	09:14:13	1611659
92	3,836	LSE	09:15:54	1613848
105	3,836	LSE	09:15:54	1613850
262	3,835	LSE	09:15:54	1613846
20	3,835	LSE	09:15:54	1613844
118	3,835	LSE	09:16:03	1613965
172	3,835	LSE	09:16:03	1613963
18	3,835	LSE	09:16:03	1613961
117	3,839	LSE	09:18:28	1616376
115	3,839	LSE	09:18:28	1616374
143	3,838	LSE	09:18:28	1616372
296	3,847	LSE	09:20:20	1618463
270	3,826	LSE	11:48:32	1779877
13	3,825	LSE	11:49:42	1780722
286	3,825	LSE	11:49:42	1780720
272	3,822	LSE	11:50:41	1781638
16	3,824	LSE	11:52:56	1783357
252	3,824	LSE	11:52:56	1783355
291	3,822	LSE	11:52:57	1783363
54	3,820	LSE	11:54:45	1784497
96	3,820	LSE	11:54:45	1784499
88	3,820	LSE	11:54:45	1784495
35	3,820	LSE	11:54:45	1784491
41	3,820	LSE	11:54:45	1784493
139	3,820	LSE	11:54:45	1784489
282	3,816	LSE	11:56:23	1785653
387	3,816	LSE	11:57:11	1786231
46	3,816	LSE	11:57:11	1786225
56	3,816	LSE	11:57:11	1786222
209	3,816	LSE	11:57:11	1786220
41	3,815	LSE	11:58:02	1786728
89	3,815	LSE	11:58:02	1786726
168	3,815	LSE	11:58:02	1786724
21	3,823	LSE	11:58:55	1787179
425	3,823	LSE	11:58:55	1787177
308	3,823	LSE	11:59:02	1787322
23	3,823	LSE	11:59:02	1787320
181	3,822	LSE	11:59:02	1787318
95	3,822	LSE	11:59:02	1787310
47	3,821	LSE	11:59:02	1787306
52	3,822	LSE	11:59:02	1787308
46	3,822	LSE	11:59:02	1787316
97	3,822	LSE	11:59:02	1787312
92	3,822	LSE	11:59:02	1787314
260	3,821	LSE	11:59:02	1787304
601	3,823	LSE	11:59:16	1787575
309	3,827	LSE	12:00:00	1788059
288	3,826	LSE	12:00:11	1788263
287	3,827	LSE	12:00:11	1788239
4	3,825	LSE	12:01:11	1788878
81	3,825	LSE	12:01:11	1788865
74	3,825	LSE	12:01:11	1788863
150	3,825	LSE	12:01:11	1788861
120	3,824	LSE	12:01:13	1788928
89	3,824	LSE	12:01:13	1788926
89	3,824	LSE	12:01:13	1788924
79	3,823	LSE	12:03:00	1789907
197	3,823	LSE	12:03:00	1789905
49	3,822	LSE	12:03:29	1790253
316	3,822	LSE	12:03:29	1790251
48	3,825	LSE	12:04:18	1790717
1	3,825	LSE	12:04:18	1790713
300	3,825	LSE	12:04:18	1790711
314	3,827	LSE	12:04:58	1791055
78	3,827	LSE	12:05:06	1791195
231	3,827	LSE	12:05:06	1791193
94	3,827	LSE	12:05:06	1791191
212	3,827	LSE	12:05:06	1791189
113	3,827	LSE	12:05:06	1791187
207	3,827	LSE	12:05:06	1791185
89	3,826	LSE	12:06:10	1791811
126	3,826	LSE	12:06:10	1791809
80	3,830	LSE	12:07:27	1792570
46	3,830	LSE	12:07:27	1792568
65	3,830	LSE	12:07:27	1792566
310	3,830	LSE	12:08:13	1792895
312	3,830	LSE	12:08:13	1792891
121	3,834	LSE	12:08:20	1793006
119	3,834	LSE	12:08:20	1793004
51	3,834	LSE	12:08:20	1793002
314	3,833	LSE	12:08:27	1793074
327	3,833	LSE	12:08:31	1793142
271	3,832	LSE	12:08:40	1793223
132	3,832	LSE	12:09:02	1793491
121	3,832	LSE	12:09:02	1793487
46	3,832	LSE	12:09:02	1793489
119	3,832	LSE	12:09:02	1793485
99	3,832	LSE	12:09:36	1793931
84	3,832	LSE	12:09:36	1793929
372	3,835	LSE	12:14:16	1796585
95	3,835	LSE	12:14:24	1796691
312	3,835	LSE	12:14:24	1796688
83	3,837	LSE	12:15:14	1797283
54	3,837	LSE	12:15:14	1797281
76	3,837	LSE	12:15:24	1797446
76	3,837	LSE	12:15:28	1797496
315	3,837	LSE	12:15:46	1797599
46	3,837	LSE	12:15:47	1797610
326	3,836	LSE	12:15:47	1797608
273	3,838	LSE	12:16:28	1798004
300	3,835	LSE	12:17:16	1798430
100	3,836	LSE	12:17:16	1798427
50	3,836	LSE	12:17:16	1798425
281	3,835	LSE	12:17:16	1798420
319	3,835	LSE	12:17:16	1798408
268	3,837	LSE	12:17:16	1798389
252	3,835	LSE	12:17:17	1798439
48	3,835	LSE	12:17:17	1798435
152	3,837	LSE	12:17:41	1798797
53	3,837	LSE	12:17:41	1798799
120	3,837	LSE	12:17:41	1798801
78	3,837	LSE	12:17:41	1798803
148	3,837	LSE	12:17:41	1798795
338	3,836	LSE	12:17:41	1798772
305	3,837	LSE	12:17:41	1798770
317	3,836	LSE	12:17:42	1798819
152	3,837	LSE	12:17:45	1798837
148	3,837	LSE	12:17:45	1798835
128	3,836	LSE	12:17:48	1798926
152	3,836	LSE	12:17:48	1798924
245	3,835	LSE	12:17:48	1798922
116	3,835	LSE	12:17:48	1798920
299	3,839	LSE	12:19:28	1799929
46	3,840	LSE	12:20:20	1800417
73	3,840	LSE	12:20:20	1800415
79	3,840	LSE	12:20:20	1800413
73	3,840	LSE	12:20:20	1800410
42	3,841	LSE	12:21:08	1800949
86	3,842	LSE	12:21:36	1801304
69	3,842	LSE	12:21:36	1801302
152	3,842	LSE	12:21:36	1801308
148	3,842	LSE	12:21:36	1801306
302	3,841	LSE	12:22:48	1802054
272	3,841	LSE	12:22:48	1802048
78	3,842	LSE	12:22:48	1802026
152	3,842	LSE	12:22:48	1802024
54	3,842	LSE	12:22:48	1802022
312	3,842	LSE	12:23:51	1802806
308	3,843	LSE	12:24:02	1802984
304	3,843	LSE	12:24:02	1802980
210	3,846	LSE	12:24:23	1803297
110	3,846	LSE	12:24:23	1803295
769	3,846	LSE	12:24:23	1803293
171	3,846	LSE	12:24:35	1803502
582	3,846	LSE	12:24:35	1803500
141	3,846	LSE	12:24:35	1803498
275	3,846	LSE	12:24:58	1803612
305	3,850	LSE	12:27:43	1805214
279	3,849	LSE	12:28:02	1805323
300	3,850	LSE	12:30:27	1806924
293	3,850	LSE	12:31:39	1807717
200	3,861	LSE	12:32:59	1808582
200	3,861	LSE	12:32:59	1808580
85	3,861	LSE	12:32:59	1808578
7	3,861	LSE	12:32:59	1808576
309	3,860	LSE	12:33:03	1808677
70	3,861	LSE	12:33:03	1808675
250	3,849	LSE	12:40:35	1813888
7	3,849	LSE	12:40:35	1813886
7	3,852	LSE	12:47:55	1819700
192	3,852	LSE	12:48:02	1819772
219	3,852	LSE	12:48:02	1819770
73	3,852	LSE	12:48:02	1819768
300	3,856	LSE	12:53:02	1824120
27	3,851	LSE	13:05:02	1833563
245	3,851	LSE	13:05:02	1833561
143	3,851	LSE	13:05:19	1833870
176	3,851	LSE	13:05:19	1833872
293	3,852	LSE	13:15:09	1841494

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
402	43.09	ISE	08:02:20	1500176
21	43.08	ISE	08:03:02	1501295
480	43.19	ISE	08:04:26	1503587
127	43.19	ISE	08:04:26	1503580
127	43.19	ISE	08:04:26	1503578
127	43.20	ISE	08:04:26	1503582
46	43.20	ISE	08:04:26	1503584
471	43.19	ISE	08:04:26	1503575
375	43.20	ISE	08:04:26	1503573
48	43.20	ISE	08:04:26	1503571
48	43.20	ISE	08:04:26	1503569
439	43.17	ISE	08:04:51	1504046
331	43.17	ISE	08:05:05	1504455
71	43.17	ISE	08:05:05	1504453
474	43.16	ISE	08:05:31	1505159
265	43.16	ISE	08:05:46	1505502
436	43.16	ISE	08:05:46	1505485
54	43.16	ISE	08:05:46	1505487
400	43.16	ISE	08:05:46	1505483
408	43.15	ISE	08:06:40	1506998
433	43.12	ISE	08:06:54	1507353
509	43.13	ISE	08:06:54	1507350
439	43.10	ISE	08:07:17	1507927
459	43.12	ISE	08:08:42	1509729
325	43.19	ISE	08:09:24	1510909
89	43.19	ISE	08:09:25	1510911
93	43.21	ISE	08:09:43	1511395
98	43.21	ISE	08:09:43	1511393
3	43.21	ISE	08:09:43	1511391
93	43.21	ISE	08:09:43	1511388
93	43.21	ISE	08:09:43	1511384
93	43.21	ISE	08:09:43	1511382
93	43.21	ISE	08:09:43	1511379
533	43.21	ISE	08:09:43	1511377
8	43.21	ISE	08:09:48	1511586
143	43.21	ISE	08:09:48	1511584
93	43.21	ISE	08:09:48	1511581
150	43.20	ISE	08:09:48	1511578
222	43.20	ISE	08:09:48	1511573
296	43.20	ISE	08:09:48	1511575
469	43.20	ISE	08:10:40	1512980
150	43.18	ISE	08:11:01	1513536
119	43.19	ISE	08:11:01	1513538
143	43.19	ISE	08:11:01	1513540
2	43.19	ISE	08:11:01	1513542
392	43.19	ISE	08:11:01	1513534
242	43.16	ISE	08:11:03	1513643
200	43.16	ISE	08:11:03	1513641
4	43.14	ISE	08:11:11	1513867
150	43.14	ISE	08:11:11	1513865
313	43.14	ISE	08:11:11	1513863
401	43.12	ISE	08:12:15	1515737
431	43.24	ISE	08:13:44	1518471
408	43.24	ISE	08:13:44	1518473
130	43.23	ISE	08:13:52	1518723
400	43.23	ISE	08:13:52	1518721
150	43.23	ISE	08:14:05	1519019
143	43.23	ISE	08:14:05	1519017
339	43.22	ISE	08:14:05	1519015
211	43.22	ISE	08:14:05	1519013
332	43.22	ISE	08:14:36	1519813
373	43.22	ISE	08:14:48	1520048
71	43.22	ISE	08:14:48	1520046
49	43.22	ISE	08:14:48	1520044
168	43.21	ISE	08:15:11	1520802
98	43.21	ISE	08:15:12	1520847
104	43.21	ISE	08:15:12	1520845
93	43.21	ISE	08:15:20	1521069
451	43.21	ISE	08:15:20	1521067
182	43.21	ISE	08:16:05	1522444
182	43.21	ISE	08:16:05	1522442
41	43.21	ISE	08:16:05	1522446
29	43.21	ISE	08:16:05	1522448
81	43.29	ISE	08:17:00	1524065
157	43.29	ISE	08:17:00	1524061
121	43.29	ISE	08:17:00	1524052
302	43.29	ISE	08:17:00	1524050
412	43.29	ISE	08:17:30	1524972
62	43.31	ISE	08:18:41	1526719
150	43.31	ISE	08:18:41	1526717
120	43.31	ISE	08:18:41	1526715
127	43.31	ISE	08:18:41	1526713
127	43.31	ISE	08:18:41	1526711
128	43.31	ISE	08:18:41	1526709
127	43.31	ISE	08:18:41	1526707
144	43.30	ISE	08:18:41	1526705
274	43.30	ISE	08:18:41	1526703
10	43.30	ISE	08:18:41	1526701
241	43.27	ISE	08:19:10	1527585
385	43.29	ISE	08:19:10	1527582
68	43.28	ISE	08:20:25	1529863
127	43.28	ISE	08:20:25	1529861
127	43.28	ISE	08:20:25	1529859
128	43.28	ISE	08:20:25	1529857
150	43.27	ISE	08:20:25	1529855
91	43.27	ISE	08:20:25	1529837
334	43.27	ISE	08:20:25	1529835
448	43.27	ISE	08:21:02	1530751
487	43.34	ISE	08:22:17	1532628
128	43.40	ISE	08:22:53	1533599
427	43.39	ISE	08:22:59	1533817
176	43.39	ISE	08:23:02	1533955
127	43.39	ISE	08:23:06	1534124
127	43.39	ISE	08:23:06	1534122
261	43.39	ISE	08:23:06	1534120
250	43.37	ISE	08:23:14	1534452
400	43.37	ISE	08:23:14	1534450
35	43.35	ISE	08:23:24	1534653
79	43.35	ISE	08:23:24	1534651
79	43.35	ISE	08:23:24	1534649
106	43.35	ISE	08:23:24	1534644
323	43.35	ISE	08:23:24	1534642
19	43.35	ISE	08:23:24	1534640
450	43.33	ISE	08:23:46	1535236
314	43.37	ISE	08:25:13	1537298
150	43.37	ISE	08:25:13	1537296
470	43.37	ISE	08:25:13	1537294
411	43.37	ISE	08:26:21	1538743
32	43.34	ISE	08:28:07	1541213
328	43.34	ISE	08:28:20	1541532
71	43.34	ISE	08:28:20	1541530
61	43.41	ISE	08:30:04	1544514
382	43.41	ISE	08:30:04	1544512
434	43.40	ISE	08:30:09	1544721
444	43.39	ISE	08:30:17	1545002
18	43.50	ISE	08:32:30	1548814
24	43.50	ISE	08:32:30	1548812
62	43.50	ISE	08:32:30	1548810
18	43.50	ISE	08:32:30	1548808
42	43.50	ISE	08:32:30	1548806
62	43.50	ISE	08:32:30	1548804
104	43.50	ISE	08:32:30	1548799
277	43.50	ISE	08:32:30	1548797
519	43.50	ISE	08:32:30	1548795
296	43.49	ISE	08:32:48	1549244
33	43.49	ISE	08:32:58	1549506
72	43.49	ISE	08:32:58	1549504
432	43.49	ISE	08:32:58	1549502
127	43.49	ISE	08:32:59	1549513
37	43.49	ISE	08:32:59	1549515
150	43.49	ISE	08:32:59	1549511
104	43.49	ISE	08:32:59	1549509
200	43.46	ISE	08:34:47	1552643
12	43.46	ISE	08:34:47	1552641
80	43.50	ISE	08:38:57	1560317
416	43.55	ISE	08:41:08	1564153
134	43.54	ISE	08:41:27	1564664
284	43.53	ISE	08:41:30	1564847
130	43.53	ISE	08:41:30	1564845
68	43.53	ISE	08:41:31	1564860
134	43.53	ISE	08:41:31	1564858
134	43.53	ISE	08:41:31	1564856
133	43.53	ISE	08:41:31	1564854
405	43.51	ISE	08:41:54	1565522
400	43.54	ISE	08:42:39	1566586
432	43.52	ISE	08:43:15	1567458
134	43.50	ISE	08:43:28	1567802
265	43.50	ISE	08:43:28	1567804
416	43.47	ISE	08:44:38	1569938
36	43.43	ISE	08:44:45	1570101
36	43.43	ISE	08:44:45	1570085
36	43.43	ISE	08:44:45	1570066
14	43.43	ISE	08:44:45	1570063
14	43.43	ISE	08:44:45	1570060
169	43.43	ISE	08:44:45	1570057
150	43.43	ISE	08:44:45	1570055
118	43.43	ISE	08:44:45	1570053
59	43.43	ISE	08:44:45	1570051
150	43.43	ISE	08:44:45	1570048
36	43.43	ISE	08:44:46	1570104
189	43.48	ISE	08:45:11	1570816
690	43.48	ISE	08:45:11	1570814
40	43.49	ISE	08:45:28	1571237
40	43.49	ISE	08:45:28	1571232
167	43.49	ISE	08:45:28	1571234
200	43.48	ISE	08:45:29	1571309
29	43.48	ISE	08:45:29	1571288
134	43.48	ISE	08:45:29	1571286
94	43.48	ISE	08:45:29	1571284
405	43.48	ISE	08:45:29	1571275
40	43.49	ISE	08:45:29	1571255
40	43.49	ISE	08:45:29	1571242
40	43.49	ISE	08:45:29	1571240
60	43.48	ISE	08:46:29	1572832
150	43.48	ISE	08:46:29	1572830
132	43.48	ISE	08:46:29	1572828
134	43.48	ISE	08:46:29	1572826
134	43.48	ISE	08:46:29	1572824
133	43.48	ISE	08:46:29	1572822
34	43.48	ISE	08:46:29	1572820
472	43.47	ISE	08:46:29	1572818
411	43.45	ISE	08:46:51	1573377
76	43.42	ISE	08:48:42	1576256
385	43.42	ISE	08:48:42	1576258
24	43.41	ISE	08:48:46	1576415
361	43.41	ISE	08:48:50	1576484
90	43.36	ISE	08:51:50	1581406
283	43.36	ISE	08:51:53	1581487
11	43.36	ISE	08:51:53	1581483
60	43.42	ISE	08:54:41	1585574
134	43.42	ISE	08:54:41	1585572
84	43.42	ISE	08:54:41	1585568
134	43.42	ISE	08:54:41	1585570
29	43.41	ISE	08:54:41	1585566
117	43.49	ISE	08:58:45	1591639
289	43.49	ISE	08:59:02	1592090
79	43.49	ISE	08:59:02	1592088
470	43.47	ISE	08:59:06	1592273
426	43.46	ISE	08:59:31	1592987
114	43.45	ISE	09:00:17	1594132
291	43.45	ISE	09:00:17	1594130
158	43.49	ISE	09:04:00	1598426
271	43.49	ISE	09:04:00	1598424
334	43.48	ISE	09:04:03	1598516
89	43.48	ISE	09:04:03	1598514
158	43.46	ISE	09:09:46	1606925
232	43.46	ISE	09:09:46	1606923
410	43.44	ISE	09:10:07	1607306
123	43.45	ISE	09:10:46	1608107
134	43.45	ISE	09:10:46	1608105
132	43.45	ISE	09:10:46	1608103
95	43.46	ISE	09:12:55	1610092
164	43.46	ISE	09:12:55	1610090
400	43.53	ISE	09:13:15	1610474
337	43.59	ISE	09:13:26	1610761
133	43.59	ISE	09:13:26	1610759
231	43.59	ISE	09:13:31	1610874
156	43.59	ISE	09:13:31	1610872
322	43.59	ISE	09:13:36	1610959
154	43.59	ISE	09:13:36	1610957
384	43.58	ISE	09:13:39	1611001
439	43.58	ISE	09:13:39	1610997
403	43.58	ISE	09:13:51	1611257
563	43.56	ISE	09:14:02	1611450
122	43.57	ISE	09:14:14	1611691
133	43.57	ISE	09:14:14	1611689
132	43.57	ISE	09:14:14	1611687
134	43.57	ISE	09:14:14	1611685
134	43.57	ISE	09:14:14	1611683
70	43.57	ISE	09:14:14	1611679
150	43.57	ISE	09:14:14	1611681
120	43.56	ISE	09:14:14	1611677
293	43.56	ISE	09:14:14	1611673
423	43.60	ISE	09:15:54	1613852
160	43.64	ISE	09:17:49	1615641
276	43.64	ISE	09:17:49	1615639
699	43.74	ISE	09:20:16	1618345
508	43.74	ISE	09:20:20	1618467
104	43.74	ISE	09:20:20	1618465
392	43.73	ISE	09:21:14	1619313
40	43.73	ISE	09:21:14	1619311
466	43.72	ISE	09:21:52	1620205
453	43.67	ISE	09:23:14	1621760
412	43.69	ISE	09:24:45	1623405
58	43.69	ISE	09:24:45	1623403
447	43.71	ISE	09:25:45	1624411
413	43.72	ISE	09:30:01	1628407
512	43.73	ISE	09:33:01	1631865
473	43.71	ISE	09:33:18	1632231
433	43.71	ISE	09:33:42	1632631
182	43.76	ISE	09:36:53	1636315
202	43.76	ISE	09:36:53	1636313
29	43.75	ISE	09:36:54	1636353
155	43.75	ISE	09:36:54	1636355
261	43.75	ISE	09:36:54	1636357
201	43.76	ISE	09:37:58	1637798
64	43.76	ISE	09:37:58	1637796
129	43.76	ISE	09:37:58	1637794
63	43.75	ISE	09:38:09	1638186
89	43.75	ISE	09:38:09	1638184
287	43.75	ISE	09:38:27	1638573
309	43.67	ISE	09:40:18	1642420
94	43.67	ISE	09:40:18	1642422
390	43.72	ISE	09:45:01	1651954
399	43.73	ISE	09:45:48	1653736
447	43.73	ISE	09:47:18	1656959
424	43.78	ISE	09:49:51	1662411
27	43.77	ISE	09:50:09	1663275
214	43.77	ISE	09:50:09	1663273
203	43.77	ISE	09:50:09	1663271
427	43.76	ISE	09:50:18	1663580
140	43.78	ISE	09:54:21	1669954
307	43.78	ISE	09:54:21	1669952
462	43.76	ISE	09:57:03	1673583
438	43.75	ISE	09:58:06	1675360
466	43.76	ISE	10:01:41	1682936
37	43.72	ISE	10:02:48	1684422
196	43.72	ISE	10:02:48	1684420
197	43.72	ISE	10:02:48	1684418
451	43.71	ISE	10:02:48	1684416
440	43.68	ISE	10:07:41	1691517
408	43.62	ISE	10:10:18	1694255
453	43.65	ISE	10:10:36	1694600
1	43.66	ISE	10:12:15	1696249
73	43.66	ISE	10:12:15	1696246
306	43.66	ISE	10:12:15	1696243
420	43.66	ISE	10:12:15	1696240
306	43.65	ISE	10:12:18	1696322
48	43.65	ISE	10:12:18	1696326
274	43.65	ISE	10:12:18	1696324
178	43.64	ISE	10:12:18	1696319
412	43.63	ISE	10:14:55	1698707
110	43.59	ISE	10:18:44	1702654
247	43.59	ISE	10:18:44	1702652
306	43.59	ISE	10:18:44	1702650
346	43.58	ISE	10:18:44	1702647
51	43.58	ISE	10:18:44	1702645
82	43.62	ISE	10:20:32	1704633
128	43.62	ISE	10:20:32	1704628
178	43.62	ISE	10:20:32	1704630
412	43.60	ISE	10:22:54	1706658
7	43.59	ISE	10:24:41	1708311
306	43.59	ISE	10:24:41	1708309
150	43.59	ISE	10:24:41	1708307
406	43.59	ISE	10:24:41	1708299
267	43.64	ISE	10:27:32	1710795
48	43.64	ISE	10:27:34	1710813
121	43.64	ISE	10:27:34	1710811
382	43.63	ISE	10:30:05	1712947
36	43.63	ISE	10:32:41	1715892
414	43.63	ISE	10:32:41	1715890
234	43.65	ISE	10:35:12	1718471
150	43.65	ISE	10:35:12	1718469
401	43.65	ISE	10:35:12	1718453
24	43.68	ISE	10:37:54	1721635
309	43.68	ISE	10:37:54	1721633
308	43.68	ISE	10:37:54	1721631
308	43.68	ISE	10:37:54	1721629
73	43.67	ISE	10:37:54	1721627
20	43.67	ISE	10:37:54	1721624
51	43.67	ISE	10:37:54	1721622
319	43.67	ISE	10:37:54	1721620
12	43.67	ISE	10:37:54	1721618
80	43.70	ISE	10:41:55	1726593
292	43.70	ISE	10:41:55	1726597
15	43.70	ISE	10:41:55	1726595
70	43.70	ISE	10:45:00	1730051
309	43.70	ISE	10:45:00	1730049
308	43.70	ISE	10:45:00	1730047
1	43.68	ISE	10:47:25	1733005
455	43.68	ISE	10:47:25	1733003
473	43.69	ISE	10:47:25	1732990
440	43.66	ISE	10:51:09	1737574
72	43.65	ISE	10:51:21	1737768
308	43.65	ISE	10:51:21	1737760
308	43.65	ISE	10:51:21	1737758
427	43.64	ISE	10:52:51	1739569
6	43.67	ISE	10:57:11	1744303
309	43.67	ISE	10:57:11	1744301
308	43.67	ISE	10:57:11	1744299
139	43.65	ISE	10:57:53	1745138
308	43.65	ISE	10:57:53	1745136
231	43.65	ISE	11:00:29	1747714
121	43.65	ISE	11:00:29	1747718
111	43.65	ISE	11:00:29	1747716
326	43.66	ISE	11:03:31	1749631
432	43.58	ISE	11:06:45	1751963
78	43.57	ISE	11:08:17	1752960
319	43.57	ISE	11:08:17	1752958
176	43.56	ISE	11:12:03	1755470
322	43.58	ISE	11:13:08	1756188
133	43.58	ISE	11:13:08	1756186
328	43.65	ISE	11:19:29	1760142
103	43.65	ISE	11:19:29	1760140
191	43.64	ISE	11:20:00	1760472
227	43.64	ISE	11:20:00	1760468
199	43.63	ISE	11:24:11	1763698
100	43.63	ISE	11:24:11	1763696
150	43.63	ISE	11:24:11	1763694
293	43.62	ISE	11:25:01	1764268
112	43.62	ISE	11:25:01	1764266
442	43.60	ISE	11:26:56	1765531
14	43.60	ISE	11:27:33	1766024
389	43.57	ISE	11:30:27	1767963
441	43.57	ISE	11:32:02	1768977
127	43.61	ISE	11:37:14	1772487
129	43.61	ISE	11:37:14	1772485
130	43.61	ISE	11:37:14	1772483
129	43.61	ISE	11:37:14	1772481
396	43.56	ISE	11:40:36	1774625
297	43.52	ISE	11:45:50	1777891
102	43.52	ISE	11:45:50	1777895
18	43.48	ISE	11:49:10	1780250
364	43.48	ISE	11:49:42	1780724
450	43.48	ISE	11:52:56	1783353
461	43.49	ISE	11:52:56	1783343
472	43.41	ISE	11:54:29	1784310
412	43.39	ISE	11:55:41	1785205
467	43.36	ISE	11:56:23	1785657
410	43.38	ISE	11:56:23	1785651
409	43.38	ISE	11:57:11	1786227
475	43.36	ISE	11:57:49	1786589
394	43.45	ISE	11:58:54	1787168
315	43.46	ISE	11:58:54	1787166
133	43.46	ISE	11:58:54	1787164
139	43.49	ISE	11:58:54	1787157
129	43.49	ISE	11:58:54	1787155
130	43.49	ISE	11:58:54	1787153
129	43.49	ISE	11:58:54	1787151
166	43.48	ISE	11:58:54	1787149
198	43.48	ISE	11:58:54	1787147
68	43.48	ISE	11:58:54	1787145
129	43.45	ISE	11:59:02	1787348
129	43.45	ISE	11:59:02	1787346
130	43.45	ISE	11:59:02	1787350
23	43.45	ISE	11:59:02	1787352
189	43.44	ISE	11:59:02	1787331
257	43.44	ISE	11:59:02	1787329
525	43.50	ISE	11:59:50	1787964
144	43.50	ISE	11:59:50	1787962
429	43.50	ISE	11:59:50	1787960
56	43.50	ISE	11:59:54	1788018
309	43.50	ISE	12:00:00	1788062
176	43.50	ISE	12:00:05	1788196
379	43.50	ISE	12:00:05	1788194
21	43.50	ISE	12:00:05	1788192
70	43.50	ISE	12:00:05	1788190
153	43.50	ISE	12:00:05	1788188
13	43.50	ISE	12:00:05	1788176
13	43.50	ISE	12:00:05	1788178
150	43.50	ISE	12:00:11	1788254
302	43.50	ISE	12:00:11	1788251
150	43.50	ISE	12:00:11	1788249
221	43.50	ISE	12:00:11	1788245
278	43.50	ISE	12:00:11	1788243
249	43.50	ISE	12:00:11	1788241
200	43.48	ISE	12:00:12	1788276
200	43.48	ISE	12:00:12	1788274
56	43.48	ISE	12:01:11	1788867
398	43.44	ISE	12:01:31	1789097
63	43.46	ISE	12:03:00	1789913
183	43.46	ISE	12:03:00	1789911
145	43.46	ISE	12:03:00	1789909
420	43.45	ISE	12:03:29	1790249
200	43.50	ISE	12:04:58	1791059
98	43.50	ISE	12:04:58	1791057
401	43.50	ISE	12:05:00	1791065
91	43.50	ISE	12:05:00	1791063
455	43.50	ISE	12:05:50	1791681
473	43.53	ISE	12:08:13	1792897
130	43.57	ISE	12:08:27	1793078
129	43.57	ISE	12:08:27	1793076
129	43.57	ISE	12:08:27	1793082
129	43.57	ISE	12:08:27	1793080
69	43.57	ISE	12:08:27	1793084
456	43.56	ISE	12:08:28	1793103
178	43.56	ISE	12:08:31	1793156
130	43.56	ISE	12:08:31	1793154
129	43.56	ISE	12:08:31	1793152
19	43.55	ISE	12:08:31	1793150
49	43.55	ISE	12:08:31	1793148
132	43.55	ISE	12:08:31	1793146
214	43.55	ISE	12:08:31	1793144
449	43.54	ISE	12:08:45	1793292
128	43.53	ISE	12:08:55	1793367
329	43.53	ISE	12:08:55	1793363
456	43.54	ISE	12:12:28	1795642
203	43.63	ISE	12:17:16	1798400
202	43.63	ISE	12:17:16	1798402
150	43.63	ISE	12:17:16	1798404
115	43.63	ISE	12:17:16	1798406
148	43.62	ISE	12:17:16	1798393
648	43.62	ISE	12:17:16	1798391
137	43.62	ISE	12:17:41	1798812
200	43.62	ISE	12:17:41	1798809
83	43.62	ISE	12:17:41	1798807
42	43.62	ISE	12:17:41	1798805
267	43.62	ISE	12:17:41	1798791
48	43.62	ISE	12:17:41	1798789
68	43.62	ISE	12:17:41	1798785
14	43.62	ISE	12:17:41	1798783
400	43.62	ISE	12:17:41	1798781
393	43.62	ISE	12:17:41	1798779
13	43.62	ISE	12:17:41	1798777
403	43.61	ISE	12:17:46	1798846
88	43.68	ISE	12:22:48	1802046
202	43.67	ISE	12:22:48	1802044
203	43.67	ISE	12:22:48	1802042
150	43.67	ISE	12:22:48	1802040
150	43.67	ISE	12:22:48	1802033
113	43.67	ISE	12:22:48	1802035
346	43.67	ISE	12:22:48	1802037
16	43.67	ISE	12:22:48	1802030
303	43.67	ISE	12:22:48	1802028
53	43.68	ISE	12:23:23	1802536
150	43.68	ISE	12:23:23	1802534
99	43.68	ISE	12:23:23	1802532
150	43.68	ISE	12:23:51	1802815
203	43.68	ISE	12:23:51	1802813
436	43.72	ISE	12:24:23	1803303
241	43.72	ISE	12:24:23	1803301
465	43.72	ISE	12:24:23	1803299
400	43.72	ISE	12:24:25	1803351
400	43.72	ISE	12:24:26	1803367
150	43.72	ISE	12:24:32	1803465
203	43.72	ISE	12:24:32	1803463
28	43.71	ISE	12:24:32	1803461
572	43.71	ISE	12:24:32	1803459
203	43.72	ISE	12:24:32	1803457
413	43.72	ISE	12:25:12	1803803
192	43.75	ISE	12:26:59	1804696
170	43.77	ISE	12:27:23	1805007
886	43.77	ISE	12:27:23	1805005
253	43.78	ISE	12:27:38	1805172
55	43.78	ISE	12:27:38	1805176
255	43.78	ISE	12:27:38	1805174
20	43.77	ISE	12:27:43	1805222
253	43.77	ISE	12:27:43	1805220
255	43.77	ISE	12:27:43	1805218
498	43.76	ISE	12:27:43	1805216
433	43.77	ISE	12:29:12	1806031
24	43.76	ISE	12:31:39	1807719
381	43.76	ISE	12:31:39	1807721
407	43.75	ISE	12:31:40	1807731
461	43.74	ISE	12:31:56	1807883
384	43.90	ISE	12:32:34	1808306
150	43.90	ISE	12:32:34	1808303
429	43.89	ISE	12:32:41	1808367
394	43.90	ISE	12:32:41	1808365
254	43.89	ISE	12:33:03	1808686
254	43.89	ISE	12:33:03	1808688
30	43.89	ISE	12:33:03	1808690
221	43.88	ISE	12:33:03	1808683
150	43.88	ISE	12:33:03	1808681
325	43.88	ISE	12:33:03	1808679
150	43.86	ISE	12:33:05	1808710
318	43.86	ISE	12:33:06	1808721
255	43.88	ISE	12:34:07	1809320
254	43.88	ISE	12:34:07	1809318
150	43.88	ISE	12:34:07	1809316
93	43.87	ISE	12:34:07	1809313
18	43.84	ISE	12:34:34	1809571
368	43.84	ISE	12:34:34	1809568
395	43.76	ISE	12:35:16	1810185
416	43.76	ISE	12:35:16	1810182
468	43.75	ISE	12:35:29	1810353
451	43.73	ISE	12:40:10	1813619
162	43.74	ISE	12:40:35	1813896
254	43.74	ISE	12:40:35	1813894
393	43.75	ISE	12:40:35	1813892
7	43.75	ISE	12:40:35	1813890
253	43.75	ISE	12:45:20	1817543
77	43.75	ISE	12:45:29	1817756
28	43.75	ISE	12:45:29	1817754
98	43.75	ISE	12:45:29	1817752
196	43.79	ISE	12:47:55	1819704
271	43.79	ISE	12:47:55	1819702
161	43.80	ISE	12:50:38	1822135
316	43.80	ISE	12:50:38	1822133
317	43.80	ISE	12:50:38	1822131
394	43.84	ISE	12:51:46	1823042
177	43.84	ISE	12:53:02	1824136
318	43.84	ISE	12:53:02	1824134
318	43.83	ISE	12:53:02	1824132
150	43.83	ISE	12:53:02	1824130
64	43.83	ISE	12:53:02	1824126
340	43.83	ISE	12:53:02	1824124
25	43.83	ISE	12:53:02	1824122
439	43.77	ISE	13:01:01	1830454
150	43.76	ISE	13:05:29	1834002
47	43.78	ISE	13:06:35	1834770
402	43.78	ISE	13:06:35	1834768
141	43.74	ISE	13:10:08	1837667
147	43.74	ISE	13:10:08	1837665
150	43.74	ISE	13:10:08	1837663
432	43.79	ISE	13:17:23	1843901
247	43.88	ISE	13:20:47	1847165
150	43.88	ISE	13:20:47	1847163

 

END