Transaction in Own Shares

CRH PLC

08 June 2023

 

8th June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 7th 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:			112,047	62,061
Highest price paid per share:			€44.9000	GBp 3,860.0000
Lowest price paid per share:			€44.4300	GBp 3,824.0000
Volume weighted average price paid:			€44.6875	GBp 3,847.2527
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 21,196,586 of its ordinary shares in treasury which represents 2.818% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,943,752 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 7th 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: [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:		07/06/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.6875	112,047
London Stock Exchange (XLON)		GBp	3,847.2527	62,061
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
317	3,843	LSE	08:03:53	1475066
335	3,842	LSE	08:05:35	1477242
318	3,842	LSE	08:05:35	1477228
397	3,842	LSE	08:05:56	1477594
342	3,842	LSE	08:05:56	1477592
106	3,842	LSE	08:06:27	1478257
227	3,842	LSE	08:06:27	1478255
374	3,835	LSE	08:10:16	1483376
204	3,835	LSE	08:10:16	1483344
116	3,835	LSE	08:10:16	1483346
315	3,829	LSE	08:11:00	1484263
132	3,828	LSE	08:12:40	1486181
232	3,828	LSE	08:12:40	1486179
358	3,829	LSE	08:12:40	1486160
225	3,825	LSE	08:13:13	1487110
96	3,825	LSE	08:13:13	1487112
357	3,825	LSE	08:15:28	1489841
286	3,824	LSE	08:16:20	1491059
28	3,824	LSE	08:16:20	1491053
281	3,824	LSE	08:16:20	1491055
7	3,834	LSE	08:18:08	1493264
68	3,834	LSE	08:18:08	1493262
100	3,834	LSE	08:18:08	1493260
194	3,834	LSE	08:18:08	1493258
297	3,833	LSE	08:18:24	1493653
65	3,833	LSE	08:18:24	1493651
356	3,833	LSE	08:21:52	1497689
106	3,831	LSE	08:22:16	1498149
372	3,840	LSE	08:25:02	1501200
68	3,839	LSE	08:25:06	1501308
310	3,839	LSE	08:25:06	1501306
301	3,838	LSE	08:25:10	1501373
13	3,836	LSE	08:26:37	1503165
13	3,836	LSE	08:26:59	1503692
312	3,836	LSE	08:26:59	1503690
223	3,837	LSE	08:30:02	1508012
62	3,837	LSE	08:30:02	1508014
34	3,837	LSE	08:30:02	1508005
148	3,841	LSE	08:31:53	1510721
158	3,841	LSE	08:31:53	1510719
108	3,840	LSE	08:33:13	1512663
229	3,840	LSE	08:33:13	1512661
126	3,841	LSE	08:38:15	1519643
225	3,841	LSE	08:38:15	1519641
329	3,840	LSE	08:40:07	1522940
367	3,839	LSE	08:41:54	1525621
49	3,837	LSE	08:41:55	1525651
300	3,837	LSE	08:41:55	1525649
310	3,836	LSE	08:44:17	1529287
39	3,840	LSE	08:45:10	1530411
302	3,840	LSE	08:45:10	1530409
144	3,840	LSE	08:45:10	1530407
302	3,840	LSE	08:45:10	1530405
119	3,840	LSE	08:45:14	1530482
160	3,839	LSE	08:45:21	1530716
158	3,839	LSE	08:45:21	1530718
368	3,839	LSE	08:46:43	1532653
58	3,839	LSE	08:46:43	1532650
300	3,839	LSE	08:46:43	1532648
178	3,838	LSE	08:48:58	1536252
135	3,838	LSE	08:48:58	1536250
305	3,846	LSE	08:53:37	1544130
12	3,846	LSE	08:53:37	1544128
368	3,845	LSE	08:53:42	1544215
44	3,847	LSE	08:57:32	1550459
306	3,847	LSE	08:57:32	1550457
346	3,842	LSE	09:01:32	1556266
326	3,845	LSE	09:07:11	1562222
151	3,848	LSE	09:13:36	1572197
222	3,848	LSE	09:13:36	1572195
305	3,853	LSE	09:15:28	1574353
109	3,856	LSE	09:18:18	1577391
256	3,856	LSE	09:18:18	1577389
203	3,857	LSE	09:21:51	1581619
112	3,857	LSE	09:21:51	1581617
174	3,847	LSE	09:30:03	1591858
175	3,847	LSE	09:30:03	1591856
120	3,848	LSE	09:30:50	1592654
300	3,848	LSE	09:30:50	1592652
79	3,848	LSE	09:31:50	1594221
293	3,848	LSE	09:31:50	1594219
321	3,847	LSE	09:35:28	1599172
19	3,845	LSE	09:50:37	1622564
323	3,845	LSE	09:50:37	1622562
21	3,845	LSE	09:50:37	1622566
173	3,844	LSE	09:52:04	1624167
200	3,844	LSE	09:52:04	1624165
107	3,845	LSE	10:00:00	1632712
250	3,845	LSE	10:00:00	1632710
165	3,845	LSE	10:07:24	1641798
167	3,845	LSE	10:07:24	1641800
263	3,843	LSE	10:07:27	1641891
41	3,843	LSE	10:07:27	1641893
300	3,847	LSE	10:19:25	1654115
327	3,845	LSE	10:20:06	1654973
95	3,846	LSE	10:25:30	1660857
221	3,846	LSE	10:25:30	1660855
47	3,844	LSE	10:29:00	1664642
257	3,844	LSE	10:29:00	1664640
127	3,847	LSE	10:39:22	1678165
36	3,847	LSE	10:39:22	1678163
54	3,847	LSE	10:39:22	1678161
137	3,847	LSE	10:39:22	1678159
288	3,847	LSE	10:41:55	1680796
80	3,847	LSE	10:41:55	1680794
164	3,850	LSE	10:43:50	1683105
192	3,850	LSE	10:43:50	1683103
51	3,850	LSE	10:45:54	1685458
65	3,850	LSE	10:45:54	1685460
16	3,850	LSE	10:45:54	1685462
36	3,850	LSE	10:45:54	1685464
101	3,850	LSE	10:45:54	1685466
43	3,850	LSE	10:45:54	1685468
159	3,850	LSE	10:49:10	1689084
149	3,850	LSE	10:49:10	1689082
301	3,849	LSE	10:52:33	1693677
326	3,846	LSE	11:03:32	1704635
273	3,845	LSE	11:04:04	1704859
46	3,845	LSE	11:04:04	1704861
335	3,848	LSE	11:09:52	1708155
360	3,853	LSE	11:20:55	1715201
363	3,853	LSE	11:22:13	1716087
118	3,852	LSE	11:26:38	1719178
232	3,852	LSE	11:26:38	1719176
328	3,851	LSE	11:29:08	1720677
185	3,848	LSE	11:35:05	1724118
179	3,848	LSE	11:35:05	1724120
302	3,849	LSE	11:45:51	1729647
312	3,849	LSE	11:45:55	1729706
215	3,846	LSE	11:49:36	1731698
106	3,846	LSE	11:49:36	1731696
15	3,845	LSE	11:56:50	1735062
356	3,845	LSE	11:56:50	1735060
51	3,845	LSE	12:01:34	1737486
265	3,845	LSE	12:01:34	1737484
324	3,843	LSE	12:04:08	1738954
133	3,842	LSE	12:07:51	1740620
223	3,842	LSE	12:07:51	1740618
362	3,842	LSE	12:14:23	1744501
44	3,844	LSE	12:17:58	1746507
300	3,844	LSE	12:17:58	1746505
336	3,841	LSE	12:28:07	1752349
359	3,842	LSE	12:32:25	1755627
14	3,841	LSE	12:42:01	1761504
363	3,841	LSE	12:42:01	1761502
354	3,845	LSE	12:50:28	1766648
108	3,844	LSE	12:51:38	1767406
208	3,844	LSE	12:51:38	1767408
52	3,845	LSE	12:59:09	1772063
96	3,845	LSE	12:59:09	1772061
224	3,845	LSE	12:59:09	1772059
114	3,844	LSE	13:01:47	1773753
231	3,844	LSE	13:01:47	1773751
315	3,845	LSE	13:01:47	1773749
23	3,845	LSE	13:07:32	1777222
286	3,845	LSE	13:07:32	1777220
143	3,845	LSE	13:12:29	1780961
194	3,845	LSE	13:12:29	1780963
348	3,844	LSE	13:14:47	1782436
313	3,844	LSE	13:21:37	1787625
370	3,843	LSE	13:23:06	1788689
313	3,844	LSE	13:25:38	1790576
185	3,843	LSE	13:27:52	1791913
166	3,843	LSE	13:27:52	1791911
312	3,840	LSE	13:31:39	1795526
353	3,840	LSE	13:31:39	1795524
42	3,841	LSE	13:38:02	1800474
300	3,841	LSE	13:38:02	1800472
357	3,840	LSE	13:38:33	1800865
363	3,839	LSE	13:39:37	1802075
160	3,840	LSE	13:43:34	1805442
210	3,840	LSE	13:43:34	1805440
181	3,839	LSE	13:44:53	1806557
190	3,839	LSE	13:44:53	1806555
354	3,839	LSE	13:48:56	1810006
321	3,839	LSE	13:51:56	1812641
130	3,841	LSE	13:55:28	1815105
100	3,841	LSE	13:55:28	1815103
96	3,841	LSE	13:55:28	1815101
316	3,842	LSE	13:56:22	1815858
320	3,841	LSE	14:00:01	1819306
4	3,839	LSE	14:01:44	1820807
46	3,839	LSE	14:01:44	1820805
185	3,839	LSE	14:01:45	1820820
93	3,839	LSE	14:01:45	1820822
362	3,837	LSE	14:04:18	1823187
19	3,840	LSE	14:09:53	1828638
42	3,840	LSE	14:09:53	1828636
18	3,840	LSE	14:09:53	1828634
222	3,840	LSE	14:09:53	1828632
35	3,840	LSE	14:12:02	1830604
300	3,840	LSE	14:12:33	1831197
1	3,840	LSE	14:12:33	1831201
16	3,840	LSE	14:12:33	1831199
5	3,838	LSE	14:14:21	1832787
106	3,838	LSE	14:15:09	1833665
106	3,838	LSE	14:16:52	1835390
335	3,838	LSE	14:17:04	1835600
154	3,838	LSE	14:17:04	1835598
319	3,842	LSE	14:19:12	1837560
106	3,841	LSE	14:20:02	1838459
218	3,842	LSE	14:20:19	1838828
29	3,842	LSE	14:20:19	1838826
60	3,842	LSE	14:20:19	1838830
356	3,841	LSE	14:20:50	1839218
35	3,843	LSE	14:23:02	1841237
51	3,843	LSE	14:23:10	1841354
58	3,843	LSE	14:24:02	1842145
213	3,843	LSE	14:24:50	1842784
329	3,843	LSE	14:24:50	1842782
138	3,848	LSE	14:28:05	1846055
105	3,848	LSE	14:28:05	1846053
71	3,848	LSE	14:28:05	1846051
34	3,848	LSE	14:28:05	1846049
202	3,847	LSE	14:29:48	1848479
10	3,847	LSE	14:30:00	1849657
6	3,851	LSE	14:30:46	1854127
16	3,852	LSE	14:31:01	1854846
240	3,852	LSE	14:31:01	1854836
170	3,852	LSE	14:31:01	1854840
112	3,852	LSE	14:31:01	1854838
189	3,852	LSE	14:31:01	1854834
8	3,852	LSE	14:31:02	1854913
361	3,851	LSE	14:31:05	1855079
140	3,851	LSE	14:31:05	1855077
310	3,852	LSE	14:31:46	1856745
62	3,852	LSE	14:31:46	1856743
75	3,852	LSE	14:31:52	1856973
125	3,852	LSE	14:31:52	1856971
124	3,852	LSE	14:31:52	1856969
59	3,852	LSE	14:31:52	1856967
179	3,851	LSE	14:31:55	1857040
255	3,851	LSE	14:31:55	1857038
31	3,851	LSE	14:33:02	1859497
279	3,851	LSE	14:33:05	1859627
41	3,851	LSE	14:33:05	1859624
300	3,850	LSE	14:33:49	1861287
18	3,850	LSE	14:33:49	1861289
200	3,851	LSE	14:35:00	1864485
200	3,851	LSE	14:35:01	1864501
242	3,850	LSE	14:35:15	1865024
100	3,850	LSE	14:35:15	1865022
2	3,850	LSE	14:35:21	1865205
336	3,850	LSE	14:36:56	1868644
351	3,850	LSE	14:36:56	1868642
353	3,849	LSE	14:37:01	1868830
400	3,850	LSE	14:37:37	1870004
374	3,860	LSE	15:22:34	1961685
361	3,860	LSE	15:22:34	1961673
346	3,860	LSE	15:22:34	1961675
424	3,860	LSE	15:22:34	1961677
340	3,860	LSE	15:22:34	1961681
315	3,860	LSE	15:22:34	1961683
365	3,860	LSE	15:22:34	1961679
338	3,860	LSE	15:22:34	1961687
335	3,860	LSE	15:22:34	1961689
310	3,860	LSE	15:22:34	1961691
370	3,860	LSE	15:22:34	1961693
389	3,860	LSE	15:22:34	1961695
301	3,860	LSE	15:22:34	1961697
363	3,860	LSE	15:22:34	1961657
341	3,860	LSE	15:22:34	1961645
314	3,860	LSE	15:22:34	1961647
374	3,860	LSE	15:22:34	1961649
349	3,860	LSE	15:22:34	1961651
373	3,860	LSE	15:22:34	1961653
303	3,860	LSE	15:22:34	1961655
371	3,860	LSE	15:22:34	1961667
323	3,860	LSE	15:22:34	1961659
313	3,860	LSE	15:22:34	1961661
342	3,860	LSE	15:22:34	1961663
359	3,860	LSE	15:22:34	1961665
354	3,860	LSE	15:22:34	1961669
344	3,860	LSE	15:22:34	1961671
322	3,860	LSE	15:22:34	1961621
353	3,860	LSE	15:22:34	1961623
323	3,860	LSE	15:22:34	1961625
336	3,860	LSE	15:22:34	1961627
325	3,860	LSE	15:22:34	1961629
314	3,860	LSE	15:22:34	1961631
331	3,860	LSE	15:22:34	1961633
305	3,860	LSE	15:22:34	1961641
368	3,860	LSE	15:22:34	1961643
340	3,860	LSE	15:22:34	1961635
348	3,860	LSE	15:22:34	1961639
319	3,860	LSE	15:22:34	1961637
110	3,860	LSE	15:22:34	1961619
345	3,860	LSE	15:22:34	1961617
255	3,860	LSE	15:22:34	1961615
524	3,858	LSE	15:23:30	1963158
149	3,857	LSE	15:24:14	1964238
171	3,857	LSE	15:24:14	1964236
431	3,857	LSE	15:24:14	1964229

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
145	44.62	ISE	08:03:53	1475070
534	44.62	ISE	08:03:53	1475068
163	44.60	ISE	08:04:37	1476024
24	44.60	ISE	08:04:37	1476022
163	44.60	ISE	08:04:37	1476020
109	44.60	ISE	08:04:37	1476018
117	44.63	ISE	08:05:35	1477234
302	44.63	ISE	08:05:35	1477232
618	44.63	ISE	08:05:35	1477230
50	44.62	ISE	08:05:56	1477600
150	44.62	ISE	08:05:56	1477598
245	44.62	ISE	08:05:56	1477596
314	44.66	ISE	08:07:30	1479787
150	44.66	ISE	08:07:30	1479785
50	44.66	ISE	08:07:30	1479779
101	44.66	ISE	08:07:30	1479775
135	44.66	ISE	08:07:30	1479777
51	44.66	ISE	08:07:30	1479781
50	44.66	ISE	08:07:30	1479783
4	44.67	ISE	08:07:30	1479770
432	44.67	ISE	08:07:30	1479768
116	44.64	ISE	08:07:40	1480011
192	44.64	ISE	08:07:40	1480009
150	44.64	ISE	08:07:40	1480007
307	44.62	ISE	08:07:41	1480027
73	44.62	ISE	08:07:41	1480025
284	44.61	ISE	08:08:13	1480691
171	44.61	ISE	08:08:13	1480683
297	44.59	ISE	08:08:47	1481469
120	44.59	ISE	08:08:47	1481465
427	44.56	ISE	08:10:16	1483387
21	44.56	ISE	08:10:16	1483385
102	44.56	ISE	08:10:16	1483383
123	44.56	ISE	08:10:16	1483381
150	44.56	ISE	08:10:16	1483379
22	44.56	ISE	08:10:16	1483362
247	44.56	ISE	08:10:16	1483358
33	44.56	ISE	08:10:16	1483360
88	44.56	ISE	08:10:16	1483364
6	44.56	ISE	08:10:16	1483366
466	44.50	ISE	08:11:00	1484315
387	44.49	ISE	08:12:40	1486162
341	44.46	ISE	08:12:48	1486404
98	44.46	ISE	08:12:48	1486402
418	44.44	ISE	08:13:13	1487114
516	44.44	ISE	08:15:28	1489843
414	44.45	ISE	08:15:28	1489839
277	44.43	ISE	08:16:20	1491063
150	44.43	ISE	08:16:20	1491061
418	44.43	ISE	08:16:20	1491057
155	44.54	ISE	08:18:08	1493275
19	44.54	ISE	08:18:08	1493273
123	44.54	ISE	08:18:08	1493271
150	44.54	ISE	08:18:08	1493269
411	44.55	ISE	08:18:08	1493266
458	44.53	ISE	08:18:24	1493655
390	44.53	ISE	08:19:29	1494902
59	44.55	ISE	08:20:39	1496329
177	44.57	ISE	08:20:39	1496327
123	44.57	ISE	08:20:39	1496325
145	44.57	ISE	08:20:39	1496322
458	44.54	ISE	08:21:52	1497691
27	44.53	ISE	08:22:04	1497965
64	44.53	ISE	08:22:04	1497963
157	44.53	ISE	08:22:12	1498068
150	44.53	ISE	08:22:12	1498066
434	44.52	ISE	08:22:16	1498147
242	44.63	ISE	08:25:02	1501202
216	44.63	ISE	08:25:02	1501198
96	44.61	ISE	08:25:05	1501277
482	44.61	ISE	08:25:05	1501275
450	44.60	ISE	08:25:07	1501334
425	44.59	ISE	08:25:09	1501356
447	44.57	ISE	08:26:35	1503111
396	44.52	ISE	08:27:11	1504204
234	44.58	ISE	08:30:01	1507948
150	44.58	ISE	08:30:01	1507946
459	44.56	ISE	08:30:02	1508021
34	44.61	ISE	08:31:51	1510677
117	44.61	ISE	08:31:51	1510675
230	44.61	ISE	08:31:51	1510673
119	44.60	ISE	08:35:41	1516071
57	44.60	ISE	08:35:41	1516069
443	44.62	ISE	08:38:15	1519645
128	44.62	ISE	08:39:40	1521888
235	44.62	ISE	08:39:40	1521886
78	44.62	ISE	08:39:40	1521884
150	44.58	ISE	08:41:54	1525626
121	44.58	ISE	08:41:54	1525624
12	44.57	ISE	08:41:55	1525670
150	44.57	ISE	08:41:55	1525668
150	44.57	ISE	08:41:56	1525686
150	44.57	ISE	08:41:56	1525684
403	44.57	ISE	08:44:17	1529295
121	44.59	ISE	08:45:21	1530722
150	44.59	ISE	08:45:21	1530720
77	44.59	ISE	08:45:21	1530724
111	44.59	ISE	08:45:21	1530726
413	44.59	ISE	08:45:21	1530712
432	44.60	ISE	08:46:27	1532311
15	44.60	ISE	08:46:27	1532309
42	44.58	ISE	08:49:16	1536757
139	44.58	ISE	08:49:16	1536755
26	44.58	ISE	08:49:16	1536753
201	44.58	ISE	08:49:50	1537680
205	44.59	ISE	08:51:03	1539798
238	44.59	ISE	08:51:03	1539796
217	44.68	ISE	08:53:36	1544117
814	44.69	ISE	08:53:36	1544115
408	44.68	ISE	08:53:37	1544122
150	44.66	ISE	08:53:42	1544211
288	44.66	ISE	08:53:42	1544213
389	44.65	ISE	08:53:45	1544350
178	44.66	ISE	08:55:28	1546969
36	44.66	ISE	08:55:28	1546967
175	44.66	ISE	08:55:28	1546965
424	44.69	ISE	08:57:32	1550461
36	44.66	ISE	08:57:40	1550655
289	44.65	ISE	09:01:28	1556155
104	44.65	ISE	09:01:28	1556148
31	44.65	ISE	09:01:28	1556146
425	44.64	ISE	09:01:37	1556427
391	44.64	ISE	09:01:37	1556422
7	44.67	ISE	09:05:26	1560171
150	44.67	ISE	09:05:26	1560169
399	44.67	ISE	09:05:26	1560155
4	44.68	ISE	09:06:58	1561934
43	44.68	ISE	09:07:11	1562236
150	44.68	ISE	09:07:11	1562234
117	44.68	ISE	09:07:11	1562232
123	44.68	ISE	09:07:11	1562230
150	44.68	ISE	09:07:11	1562224
55	44.68	ISE	09:07:11	1562226
202	44.68	ISE	09:07:11	1562228
3	44.67	ISE	09:09:30	1566774
436	44.67	ISE	09:09:30	1566772
261	44.65	ISE	09:10:26	1568075
206	44.65	ISE	09:10:26	1568073
471	44.65	ISE	09:10:26	1568066
89	44.68	ISE	09:12:10	1570284
334	44.68	ISE	09:12:10	1570282
143	44.71	ISE	09:13:36	1572211
127	44.72	ISE	09:13:36	1572201
150	44.72	ISE	09:13:36	1572199
4	44.72	ISE	09:13:36	1572205
123	44.72	ISE	09:13:36	1572203
379	44.77	ISE	09:15:28	1574351
80	44.77	ISE	09:15:28	1574349
395	44.78	ISE	09:15:28	1574334
16	44.78	ISE	09:15:28	1574332
384	44.78	ISE	09:15:28	1574330
98	44.81	ISE	09:18:18	1577393
293	44.81	ISE	09:18:18	1577395
150	44.79	ISE	09:18:32	1577734
304	44.79	ISE	09:18:48	1578049
102	44.80	ISE	09:20:06	1579738
331	44.80	ISE	09:20:24	1580060
401	44.82	ISE	09:21:51	1581623
61	44.82	ISE	09:21:51	1581621
399	44.81	ISE	09:24:02	1584140
461	44.76	ISE	09:25:24	1585806
45	44.74	ISE	09:31:50	1594179
407	44.74	ISE	09:31:50	1594177
453	44.72	ISE	09:35:26	1599129
27	44.74	ISE	09:44:42	1612528
435	44.74	ISE	09:44:42	1612526
382	44.70	ISE	09:50:37	1622568
26	44.71	ISE	09:58:27	1630933
44	44.71	ISE	09:58:27	1630931
390	44.71	ISE	09:58:27	1630929
440	44.73	ISE	10:05:08	1639463
150	44.72	ISE	10:06:32	1640934
121	44.72	ISE	10:06:32	1640932
107	44.72	ISE	10:06:32	1640930
80	44.71	ISE	10:08:57	1643154
106	44.71	ISE	10:08:57	1643158
244	44.71	ISE	10:08:57	1643156
119	44.73	ISE	10:14:10	1648657
272	44.73	ISE	10:14:10	1648655
283	44.73	ISE	10:16:19	1650855
116	44.73	ISE	10:16:19	1650853
382	44.72	ISE	10:16:52	1651420
451	44.71	ISE	10:19:25	1654136
343	44.72	ISE	10:25:05	1660426
58	44.72	ISE	10:25:05	1660422
459	44.72	ISE	10:32:33	1669301
449	44.75	ISE	10:37:03	1675765
376	44.74	ISE	10:41:15	1680222
270	44.77	ISE	10:43:50	1683114
10	44.77	ISE	10:43:50	1683112
150	44.77	ISE	10:43:50	1683110
396	44.77	ISE	10:49:33	1689640
458	44.77	ISE	10:51:32	1692575
406	44.77	ISE	10:55:44	1697487
387	44.76	ISE	11:09:45	1708065
454	44.76	ISE	11:12:47	1710149
461	44.80	ISE	11:20:55	1715203
26	44.80	ISE	11:23:08	1716798
288	44.80	ISE	11:23:08	1716796
150	44.80	ISE	11:23:08	1716794
208	44.80	ISE	11:26:02	1718702
187	44.80	ISE	11:26:02	1718700
289	44.77	ISE	11:30:08	1721241
143	44.77	ISE	11:31:07	1721948
43	44.75	ISE	11:35:38	1724395
50	44.75	ISE	11:35:38	1724393
71	44.75	ISE	11:35:38	1724389
89	44.75	ISE	11:35:38	1724387
287	44.75	ISE	11:35:38	1724385
442	44.76	ISE	11:39:54	1726733
405	44.76	ISE	11:41:13	1727322
242	44.75	ISE	11:45:51	1729656
197	44.75	ISE	11:45:51	1729654
10	44.74	ISE	11:48:06	1730886
123	44.74	ISE	11:48:06	1730884
150	44.74	ISE	11:48:06	1730882
127	44.74	ISE	11:48:06	1730880
452	44.74	ISE	11:48:06	1730877
156	44.72	ISE	11:49:36	1731693
108	44.72	ISE	11:49:36	1731691
150	44.72	ISE	11:49:36	1731689
20	44.69	ISE	11:56:50	1735080
87	44.70	ISE	11:56:50	1735068
297	44.70	ISE	11:56:50	1735066
47	44.70	ISE	11:56:50	1735064
344	44.69	ISE	11:56:51	1735083
39	44.69	ISE	11:56:51	1735085
148	44.68	ISE	11:58:13	1735832
243	44.68	ISE	11:58:13	1735830
39	44.68	ISE	11:58:13	1735828
11	44.68	ISE	11:58:13	1735826
400	44.69	ISE	12:01:02	1737328
171	44.69	ISE	12:02:23	1737950
99	44.69	ISE	12:02:23	1737948
74	44.69	ISE	12:02:23	1737946
59	44.69	ISE	12:02:23	1737944
77	44.66	ISE	12:07:51	1740636
117	44.66	ISE	12:07:51	1740634
150	44.66	ISE	12:07:51	1740632
123	44.66	ISE	12:07:51	1740630
323	44.66	ISE	12:07:51	1740622
52	44.66	ISE	12:07:51	1740616
381	44.68	ISE	12:12:24	1743378
234	44.67	ISE	12:14:23	1744507
150	44.67	ISE	12:14:23	1744505
26	44.67	ISE	12:14:23	1744503
73	44.70	ISE	12:16:58	1745866
176	44.70	ISE	12:16:58	1745864
324	44.70	ISE	12:16:58	1745862
283	44.70	ISE	12:16:58	1745860
463	44.70	ISE	12:17:58	1746511
441	44.70	ISE	12:17:58	1746509
11	44.68	ISE	12:21:31	1748751
67	44.68	ISE	12:21:43	1748936
388	44.68	ISE	12:22:09	1749185
377	44.67	ISE	12:28:07	1752380
17	44.67	ISE	12:28:07	1752378
95	44.67	ISE	12:28:07	1752371
230	44.67	ISE	12:28:07	1752369
138	44.67	ISE	12:28:07	1752373
252	44.67	ISE	12:28:07	1752356
189	44.67	ISE	12:28:07	1752354
145	44.69	ISE	12:31:02	1754426
83	44.69	ISE	12:31:02	1754424
3	44.69	ISE	12:31:02	1754422
230	44.67	ISE	12:33:00	1756068
490	44.68	ISE	12:33:00	1756063
396	44.68	ISE	12:33:00	1756061
200	44.66	ISE	12:33:01	1756089
353	44.66	ISE	12:33:01	1756087
277	44.66	ISE	12:33:01	1756085
131	44.66	ISE	12:33:01	1756083
271	44.65	ISE	12:33:22	1756313
118	44.65	ISE	12:33:22	1756311
150	44.65	ISE	12:33:23	1756321
138	44.65	ISE	12:33:23	1756319
15	44.65	ISE	12:33:23	1756317
99	44.73	ISE	12:50:28	1766654
230	44.73	ISE	12:50:28	1766652
226	44.73	ISE	12:50:28	1766650
615	44.72	ISE	12:51:32	1767319
106	44.71	ISE	12:52:42	1768140
376	44.71	ISE	12:52:42	1768129
293	44.70	ISE	12:53:29	1768485
12	44.70	ISE	12:53:29	1768483
453	44.70	ISE	12:53:29	1768481
439	44.70	ISE	12:53:29	1768471
449	44.70	ISE	12:53:29	1768469
454	44.71	ISE	12:53:29	1768465
113	44.70	ISE	12:53:31	1768507
284	44.74	ISE	12:58:22	1771580
150	44.74	ISE	12:58:22	1771578
47	44.74	ISE	12:58:22	1771574
363	44.74	ISE	12:58:22	1771576
250	44.74	ISE	13:00:07	1772803
150	44.74	ISE	13:00:07	1772801
417	44.74	ISE	13:01:47	1773747
26	44.72	ISE	13:01:48	1773757
63	44.72	ISE	13:01:48	1773755
8	44.72	ISE	13:01:49	1773775
150	44.72	ISE	13:01:49	1773773
150	44.72	ISE	13:01:49	1773771
230	44.74	ISE	13:05:56	1776116
185	44.74	ISE	13:05:56	1776118
42	44.74	ISE	13:05:56	1776103
382	44.74	ISE	13:05:56	1776101
47	44.73	ISE	13:07:31	1777155
17	44.73	ISE	13:07:31	1777157
240	44.73	ISE	13:07:32	1777218
150	44.73	ISE	13:07:32	1777216
70	44.73	ISE	13:10:00	1779087
8	44.73	ISE	13:12:05	1780648
30	44.73	ISE	13:12:05	1780646
170	44.73	ISE	13:12:05	1780644
172	44.73	ISE	13:12:05	1780642
305	44.73	ISE	13:12:05	1780616
427	44.73	ISE	13:16:42	1783760
426	44.73	ISE	13:23:06	1788692
174	44.73	ISE	13:25:38	1790569
425	44.73	ISE	13:25:38	1790567
382	44.72	ISE	13:27:52	1791916
90	44.72	ISE	13:27:52	1791920
150	44.72	ISE	13:27:52	1791918
413	44.71	ISE	13:29:26	1793106
52	44.71	ISE	13:29:26	1793102
75	44.71	ISE	13:29:26	1793104
24	44.70	ISE	13:29:27	1793172
463	44.70	ISE	13:29:37	1793390
405	44.70	ISE	13:29:37	1793388
173	44.70	ISE	13:29:37	1793386
250	44.70	ISE	13:29:37	1793384
139	44.69	ISE	13:29:38	1793401
169	44.68	ISE	13:31:39	1795554
154	44.69	ISE	13:31:39	1795532
273	44.69	ISE	13:31:39	1795530
313	44.69	ISE	13:31:39	1795528
85	44.70	ISE	13:35:16	1798426
369	44.70	ISE	13:35:16	1798424
187	44.70	ISE	13:35:16	1798432
65	44.70	ISE	13:35:16	1798428
500	44.70	ISE	13:35:16	1798430
92	44.69	ISE	13:38:33	1800909
215	44.69	ISE	13:38:33	1800911
132	44.69	ISE	13:38:33	1800913
421	44.69	ISE	13:38:33	1800895
88	44.69	ISE	13:38:33	1800893
405	44.69	ISE	13:38:33	1800891
9	44.69	ISE	13:38:33	1800885
66	44.69	ISE	13:38:33	1800881
56	44.69	ISE	13:39:31	1801877
286	44.69	ISE	13:39:31	1801875
50	44.69	ISE	13:39:31	1801873
150	44.67	ISE	13:39:37	1802109
87	44.68	ISE	13:39:37	1802083
103	44.68	ISE	13:39:37	1802079
64	44.68	ISE	13:39:37	1802077
144	44.68	ISE	13:39:37	1802081
85	44.67	ISE	13:39:39	1802153
150	44.67	ISE	13:39:39	1802151
434	44.68	ISE	13:40:36	1803182
242	44.68	ISE	13:43:33	1805431
154	44.68	ISE	13:43:33	1805429
67	44.68	ISE	13:43:33	1805427
284	44.65	ISE	13:44:53	1806588
150	44.65	ISE	13:44:53	1806586
205	44.66	ISE	13:44:53	1806573
212	44.66	ISE	13:44:53	1806571
190	44.66	ISE	13:44:53	1806569
25	44.66	ISE	13:44:53	1806567
212	44.66	ISE	13:44:53	1806565
64	44.67	ISE	13:44:53	1806563
268	44.67	ISE	13:44:53	1806561
112	44.67	ISE	13:44:53	1806559
381	44.66	ISE	13:48:56	1810008
190	44.65	ISE	13:48:57	1810033
14	44.65	ISE	13:49:12	1810318
150	44.65	ISE	13:49:12	1810316
64	44.65	ISE	13:49:12	1810314
185	44.65	ISE	13:51:54	1812583
31	44.65	ISE	13:51:54	1812581
62	44.65	ISE	13:51:54	1812579
150	44.65	ISE	13:51:54	1812577
418	44.64	ISE	13:52:24	1813098
105	44.68	ISE	13:55:28	1815113
294	44.68	ISE	13:55:28	1815111
206	44.68	ISE	13:55:28	1815109
240	44.68	ISE	13:55:28	1815107
246	44.68	ISE	13:56:22	1815886
174	44.68	ISE	13:56:22	1815866
150	44.68	ISE	13:56:22	1815864
79	44.68	ISE	13:56:22	1815868
36	44.67	ISE	14:00:01	1819407
233	44.67	ISE	14:00:01	1819405
86	44.67	ISE	14:00:01	1819403
21	44.67	ISE	14:00:01	1819401
38	44.67	ISE	14:00:01	1819399
447	44.68	ISE	14:00:01	1819321
58	44.68	ISE	14:00:01	1819319
150	44.68	ISE	14:00:01	1819317
6	44.68	ISE	14:00:01	1819315
11	44.68	ISE	14:00:01	1819313
161	44.68	ISE	14:00:01	1819311
402	44.67	ISE	14:01:44	1820809
120	44.65	ISE	14:01:46	1820832
45	44.65	ISE	14:01:52	1820876
255	44.65	ISE	14:02:01	1821031
124	44.64	ISE	14:02:56	1822051
183	44.64	ISE	14:02:56	1822042
59	44.64	ISE	14:02:56	1822037
32	44.64	ISE	14:02:56	1822035
15	44.64	ISE	14:02:56	1822033
432	44.63	ISE	14:04:18	1823167
150	44.63	ISE	14:06:09	1825197
380	44.63	ISE	14:06:09	1825195
83	44.63	ISE	14:06:09	1825193
406	44.65	ISE	14:09:51	1828605
420	44.65	ISE	14:09:51	1828603
460	44.64	ISE	14:11:55	1830495
409	44.64	ISE	14:11:55	1830493
457	44.64	ISE	14:13:06	1831645
379	44.63	ISE	14:13:22	1831841
19	44.63	ISE	14:13:23	1831845
141	44.63	ISE	14:15:35	1834069
577	44.64	ISE	14:16:37	1835165
456	44.64	ISE	14:16:37	1835163
410	44.63	ISE	14:17:04	1835604
448	44.64	ISE	14:17:04	1835602
518	44.63	ISE	14:17:07	1835641
122	44.71	ISE	14:18:51	1837112
141	44.71	ISE	14:18:51	1837100
419	44.70	ISE	14:18:55	1837185
460	44.70	ISE	14:18:55	1837183
439	44.70	ISE	14:18:55	1837181
149	44.70	ISE	14:19:02	1837380
150	44.70	ISE	14:19:02	1837378
151	44.70	ISE	14:19:02	1837382
136	44.70	ISE	14:19:02	1837384
823	44.69	ISE	14:19:02	1837376
455	44.69	ISE	14:19:02	1837374
46	44.69	ISE	14:19:18	1837703
330	44.69	ISE	14:19:18	1837701
249	44.68	ISE	14:19:25	1837915
221	44.68	ISE	14:19:46	1838223
127	44.68	ISE	14:20:00	1838399
1	44.68	ISE	14:20:00	1838397
400	44.69	ISE	14:20:19	1838832
317	44.68	ISE	14:20:37	1839044
442	44.67	ISE	14:20:50	1839220
193	44.67	ISE	14:20:50	1839222
150	44.76	ISE	14:28:05	1846059
272	44.76	ISE	14:28:05	1846065
76	44.76	ISE	14:28:05	1846063
211	44.76	ISE	14:28:05	1846057
386	44.76	ISE	14:28:05	1846067
501	44.76	ISE	14:28:05	1846073
16	44.76	ISE	14:28:05	1846069
500	44.76	ISE	14:28:05	1846061
14	44.76	ISE	14:28:05	1846071
616	44.75	ISE	14:28:06	1846131
113	44.75	ISE	14:28:06	1846129
487	44.75	ISE	14:29:47	1848470
419	44.75	ISE	14:29:47	1848464
146	44.74	ISE	14:29:48	1848481
43	44.80	ISE	14:30:46	1854133
21	44.80	ISE	14:30:46	1854124
446	44.80	ISE	14:30:46	1854122
187	44.80	ISE	14:31:05	1855084
189	44.80	ISE	14:31:05	1855086
150	44.80	ISE	14:31:05	1855088
338	44.79	ISE	14:31:07	1855226
114	44.79	ISE	14:31:07	1855224
184	44.78	ISE	14:31:08	1855325
1	44.82	ISE	14:31:37	1856236
93	44.82	ISE	14:31:39	1856307
150	44.82	ISE	14:31:39	1856305
9	44.82	ISE	14:31:39	1856309
101	44.82	ISE	14:31:39	1856311
189	44.82	ISE	14:31:39	1856303
187	44.82	ISE	14:31:39	1856301
21	44.81	ISE	14:31:39	1856299
48	44.81	ISE	14:31:39	1856297
367	44.81	ISE	14:31:39	1856295
359	44.81	ISE	14:31:39	1856293
69	44.81	ISE	14:31:39	1856291
439	44.80	ISE	14:31:49	1856853
401	44.79	ISE	14:31:52	1856976
12	44.78	ISE	14:31:57	1857099
298	44.78	ISE	14:31:57	1857089
150	44.78	ISE	14:31:57	1857087
457	44.79	ISE	14:32:42	1858778
161	44.79	ISE	14:33:05	1859631
144	44.79	ISE	14:33:05	1859629
151	44.79	ISE	14:33:08	1859886
271	44.79	ISE	14:33:28	1860651
142	44.79	ISE	14:33:28	1860649
419	44.78	ISE	14:33:29	1860698
383	44.78	ISE	14:33:29	1860688
334	44.78	ISE	14:35:04	1864585
55	44.78	ISE	14:35:04	1864583
76	44.78	ISE	14:35:13	1864978
450	44.78	ISE	14:35:13	1864976
450	44.78	ISE	14:35:13	1864974
374	44.78	ISE	14:35:13	1864972
426	44.77	ISE	14:35:21	1865207
409	44.77	ISE	14:37:01	1868832
433	44.79	ISE	14:37:41	1870121
519	44.79	ISE	14:37:41	1870119
433	44.78	ISE	14:37:42	1870140
133	44.80	ISE	14:37:52	1870538
63	44.82	ISE	14:38:01	1870737
124	44.84	ISE	14:38:19	1871280
187	44.84	ISE	14:38:19	1871284
120	44.84	ISE	14:38:19	1871282
423	44.83	ISE	14:38:20	1871293
896	44.90	ISE	14:39:40	1874207
122	44.90	ISE	15:24:14	1964258

 

END