Transaction in Own Shares

CRH PLC

22 June 2023

 

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: [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:		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 of Shares	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 of Shares	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

 

END