Transaction in Own Shares

RNS Number : 7543O

CRH PLC

01 February 2019

 

1st February 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31st January 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.
			London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:			110,762	152,409
Highest price paid per share:			GBp 2,232.0000	€25.5000
Lowest price paid per share:			GBp 2,174.0000	€24.8100
Volume weighted average price paid:			GBp 2,187.8155	€25.0504
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018.
Following settlement of the above transactions CRH will hold 30,474,355 of its ordinary shares in treasury and will have 812,915,983 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,187.8155	110,762
Euronext Dublin		EUR	25.0504	152,409
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
250	2,232	LSE	08:13:31	809679
371	2,232	LSE	08:13:31	809677
154	2,232	LSE	08:13:31	809675
6	2,229	LSE	08:18:22	821517
116	2,229	LSE	08:18:22	821515
521	2,229	LSE	08:18:22	821513
367	2,229	LSE	08:31:00	846261
370	2,229	LSE	08:31:00	846259
43	2,229	LSE	08:31:00	846257
230	2,218	LSE	08:41:14	862621
340	2,218	LSE	08:41:19	862770
192	2,218	LSE	08:41:19	862768
123	2,210	LSE	08:44:48	868651
330	2,210	LSE	08:44:50	868719
278	2,210	LSE	08:44:56	868901
598	2,208	LSE	08:56:33	891154
37	2,208	LSE	08:56:33	891152
755	2,200	LSE	09:07:10	913251
265	2,197	LSE	09:11:56	921846
190	2,197	LSE	09:12:02	921963
756	2,202	LSE	09:14:58	926030
674	2,204	LSE	09:24:48	941394
698	2,209	LSE	09:38:08	967117
179	2,208	LSE	09:51:57	993422
468	2,208	LSE	09:51:57	993420
758	2,207	LSE	09:57:22	1003953
689	2,208	LSE	10:12:09	1019356
780	2,207	LSE	10:16:55	1023372
725	2,207	LSE	10:24:32	1029761
639	2,207	LSE	10:24:32	1029764
662	2,197	LSE	10:33:13	1037596
238	2,203	LSE	10:38:46	1043095
499	2,203	LSE	10:38:46	1043093
90	2,203	LSE	10:55:29	1057416
29	2,203	LSE	10:55:44	1057557
28	2,203	LSE	10:55:44	1057549
155	2,203	LSE	10:55:50	1057656
596	2,203	LSE	10:55:50	1057654
598	2,203	LSE	10:55:50	1057658
5	2,206	LSE	11:18:35	1075813
780	2,206	LSE	11:18:35	1075815
324	2,205	LSE	11:23:49	1079440
168	2,205	LSE	11:23:49	1079438
150	2,205	LSE	11:23:49	1079436
485	2,208	LSE	11:41:19	1092082
251	2,208	LSE	11:41:19	1092080
18	2,208	LSE	11:41:19	1092078
470	2,205	LSE	11:47:32	1096879
147	2,205	LSE	11:47:32	1096877
92	2,205	LSE	11:47:35	1096922
762	2,206	LSE	11:57:23	1104952
714	2,205	LSE	12:02:30	1109169
254	2,204	LSE	12:13:59	1118259
455	2,204	LSE	12:13:59	1118257
152	2,203	LSE	12:24:50	1125288
280	2,203	LSE	12:25:00	1125397
33	2,203	LSE	12:25:26	1125740
670	2,203	LSE	12:25:26	1125738
259	2,203	LSE	12:25:26	1125736
765	2,199	LSE	12:47:01	1140450
782	2,199	LSE	12:47:01	1140452
741	2,193	LSE	13:00:12	1150011
725	2,189	LSE	13:10:55	1157466
705	2,189	LSE	13:17:15	1162004
411	2,180	LSE	13:31:25	1174091
239	2,180	LSE	13:31:25	1174089
134	2,180	LSE	13:31:25	1174087
783	2,184	LSE	13:46:31	1186836
747	2,184	LSE	13:46:31	1186838
637	2,179	LSE	13:49:06	1189378
411	2,182	LSE	14:05:42	1206203
223	2,182	LSE	14:05:42	1206201
675	2,182	LSE	14:05:42	1206199
676	2,182	LSE	14:05:42	1206197
68	2,180	LSE	14:10:33	1211838
349	2,180	LSE	14:10:33	1211836
296	2,180	LSE	14:10:33	1211834
182	2,179	LSE	14:12:52	1214008
310	2,179	LSE	14:12:52	1214013
211	2,179	LSE	14:12:52	1214010
221	2,179	LSE	14:12:52	1214015
384	2,179	LSE	14:12:52	1214019
64	2,179	LSE	14:12:52	1214017
794	2,188	LSE	15:32:01	1350464
233	2,188	LSE	15:32:01	1350462
91	2,188	LSE	15:32:01	1350460
445	2,187	LSE	15:32:06	1350610
324	2,187	LSE	15:32:06	1350608
863	2,188	LSE	15:34:22	1354546
220	2,190	LSE	15:35:09	1356064
100	2,190	LSE	15:35:09	1356060
210	2,190	LSE	15:35:09	1356062
206	2,190	LSE	15:35:09	1356066
41	2,190	LSE	15:35:09	1356068
233	2,191	LSE	15:35:21	1356353
408	2,191	LSE	15:35:21	1356351
910	2,192	LSE	15:35:26	1356509
121	2,192	LSE	15:35:26	1356507
100	2,192	LSE	15:35:26	1356505
33	2,192	LSE	15:35:34	1356839
304	2,192	LSE	15:35:34	1356837
250	2,192	LSE	15:35:34	1356841
709	2,193	LSE	15:35:50	1357409
170	2,193	LSE	15:35:53	1357499
391	2,193	LSE	15:35:53	1357497
215	2,193	LSE	15:35:53	1357495
250	2,193	LSE	15:36:01	1357703
100	2,193	LSE	15:36:01	1357701
5	2,193	LSE	15:36:01	1357699
153	2,192	LSE	15:36:11	1358118
859	2,192	LSE	15:36:21	1358328
548	2,192	LSE	15:36:21	1358326
70	2,191	LSE	15:36:38	1358807
65	2,191	LSE	15:36:38	1358805
969	2,191	LSE	15:36:38	1358803
24	2,191	LSE	15:36:38	1358801
715	2,190	LSE	15:36:49	1359036
42	2,188	LSE	15:38:04	1361077
45	2,188	LSE	15:38:04	1361071
25	2,188	LSE	15:38:14	1361432
557	2,188	LSE	15:38:20	1361572
130	2,190	LSE	15:42:48	1368578
131	2,190	LSE	15:42:48	1368576
280	2,190	LSE	15:42:48	1368574
100	2,190	LSE	15:42:48	1368572
147	2,191	LSE	15:43:36	1370026
500	2,191	LSE	15:43:36	1370024
795	2,192	LSE	15:43:36	1370021
496	2,192	LSE	15:43:36	1370019
12	2,191	LSE	15:43:37	1370131
22	2,191	LSE	15:43:37	1370129
665	2,191	LSE	15:43:37	1370127
125	2,190	LSE	15:45:27	1373500
250	2,190	LSE	15:45:27	1373498
125	2,190	LSE	15:45:27	1373496
86	2,190	LSE	15:45:27	1373494
764	2,190	LSE	15:45:27	1373478
65	2,189	LSE	15:45:41	1373933
596	2,189	LSE	15:45:41	1373937
784	2,188	LSE	15:45:52	1374166
208	2,187	LSE	15:48:13	1377665
423	2,187	LSE	15:48:13	1377663
758	2,186	LSE	15:49:43	1379962
682	2,185	LSE	15:49:51	1380242
63	2,184	LSE	15:50:17	1381150
164	2,184	LSE	15:50:18	1381174
350	2,184	LSE	15:50:23	1381295
64	2,184	LSE	15:50:23	1381293
199	2,183	LSE	15:50:49	1381851
511	2,183	LSE	15:50:49	1381849
200	2,183	LSE	15:50:59	1382123
200	2,183	LSE	15:50:59	1382121
200	2,183	LSE	15:50:59	1382115
44	2,183	LSE	15:51:10	1382371
127	2,182	LSE	15:51:42	1383210
524	2,182	LSE	15:51:42	1383208
313	2,181	LSE	15:52:06	1384166
215	2,181	LSE	15:52:12	1384481
75	2,181	LSE	15:52:33	1385144
231	2,181	LSE	15:52:33	1385071
479	2,181	LSE	15:52:33	1385067
129	2,181	LSE	15:52:33	1385052
669	2,178	LSE	15:52:57	1385976
694	2,178	LSE	15:54:14	1387981
764	2,177	LSE	15:54:25	1388376
773	2,176	LSE	15:54:39	1388701
621	2,175	LSE	15:54:48	1389112
153	2,175	LSE	15:54:49	1389156
776	2,175	LSE	15:54:49	1389158
552	2,174	LSE	15:54:53	1389380
494	2,174	LSE	15:54:56	1389461
184	2,174	LSE	15:54:56	1389459
188	2,174	LSE	15:55:03	1389677
770	2,176	LSE	15:57:23	1393670
835	2,175	LSE	15:57:34	1394091
792	2,174	LSE	15:58:05	1394930
460	2,175	LSE	15:59:34	1397383
299	2,175	LSE	15:59:34	1397385
803	2,175	LSE	16:00:19	1399039
85	2,174	LSE	16:00:26	1399192
100	2,177	LSE	16:01:14	1400450
100	2,177	LSE	16:01:14	1400434
600	2,177	LSE	16:01:14	1400436
250	2,177	LSE	16:01:14	1400438
250	2,177	LSE	16:01:14	1400443
125	2,177	LSE	16:01:14	1400445
125	2,177	LSE	16:01:14	1400447
250	2,177	LSE	16:01:14	1400440
286	2,177	LSE	16:01:14	1400432
125	2,177	LSE	16:01:14	1400430
620	2,177	LSE	16:01:14	1400428
250	2,177	LSE	16:01:15	1400478
250	2,177	LSE	16:01:15	1400474
125	2,177	LSE	16:01:15	1400476
50	2,177	LSE	16:01:15	1400472
678	2,176	LSE	16:01:15	1400470
633	2,176	LSE	16:01:15	1400468
70	2,177	LSE	16:01:19	1400570
100	2,177	LSE	16:01:19	1400572
423	2,177	LSE	16:01:20	1400586
821	2,177	LSE	16:01:20	1400584
462	2,177	LSE	16:01:20	1400582
636	2,178	LSE	16:01:57	1401615
14	2,178	LSE	16:01:57	1401613
236	2,178	LSE	16:01:57	1401611
85	2,178	LSE	16:02:06	1401859
163	2,178	LSE	16:02:07	1401897
270	2,178	LSE	16:02:07	1401895
100	2,178	LSE	16:02:07	1401893
168	2,178	LSE	16:02:07	1401891
100	2,178	LSE	16:02:07	1401889
250	2,178	LSE	16:02:07	1401887
134	2,178	LSE	16:02:07	1401881
2	2,178	LSE	16:02:07	1401877
1,045	2,178	LSE	16:02:07	1401879
364	2,178	LSE	16:02:07	1401883
396	2,178	LSE	16:02:07	1401885
250	2,181	LSE	16:03:10	1403719
210	2,181	LSE	16:03:10	1403721
250	2,183	LSE	16:03:34	1404456
250	2,183	LSE	16:03:34	1404442
32	2,182	LSE	16:03:37	1404623
100	2,183	LSE	16:03:38	1404631
640	2,183	LSE	16:03:39	1404671
258	2,183	LSE	16:04:03	1405165
383	2,183	LSE	16:04:03	1405163
340	2,183	LSE	16:04:03	1405161
650	2,182	LSE	16:04:34	1405901
450	2,182	LSE	16:04:34	1405899
113	2,182	LSE	16:04:34	1405895
624	2,182	LSE	16:04:34	1405893
807	2,183	LSE	16:04:34	1405889
785	2,184	LSE	16:04:34	1405887
461	2,183	LSE	16:04:34	1405891
386	2,182	LSE	16:04:35	1405906
1,292	2,182	LSE	16:04:41	1406109
250	2,184	LSE	16:05:00	1406623
250	2,184	LSE	16:05:00	1406625
100	2,184	LSE	16:05:00	1406627
283	2,184	LSE	16:05:00	1406629
294	2,184	LSE	16:05:05	1406807
224	2,184	LSE	16:05:13	1407067
285	2,184	LSE	16:05:14	1407092
152	2,184	LSE	16:05:15	1407170
24	2,184	LSE	16:05:16	1407232
782	2,184	LSE	16:05:16	1407230
385	2,183	LSE	16:05:44	1408069
655	2,183	LSE	16:05:45	1408092
94	2,183	LSE	16:05:45	1408090
306	2,183	LSE	16:05:45	1408088
585	2,183	LSE	16:06:34	1409307
65	2,183	LSE	16:06:34	1409305
835	2,183	LSE	16:06:34	1409303
581	2,182	LSE	16:06:37	1409415
223	2,183	LSE	16:07:09	1410520
52	2,183	LSE	16:07:09	1410524
600	2,183	LSE	16:07:09	1410522
402	2,183	LSE	16:07:46	1411783
88	2,183	LSE	16:07:46	1411781
755	2,184	LSE	16:07:46	1411779
690	2,183	LSE	16:07:47	1411826
338	2,183	LSE	16:07:47	1411824
481	2,182	LSE	16:08:18	1412682
461	2,182	LSE	16:08:18	1412680
148	2,182	LSE	16:08:18	1412678
111	2,181	LSE	16:08:47	1413383
343	2,181	LSE	16:08:47	1413381
600	2,181	LSE	16:08:47	1413379
257	2,183	LSE	16:10:17	1416208
250	2,183	LSE	16:10:17	1416206
148	2,183	LSE	16:10:17	1416204
210	2,183	LSE	16:10:17	1416198
100	2,183	LSE	16:10:17	1416196
102	2,183	LSE	16:10:17	1416202
250	2,183	LSE	16:10:17	1416200
221	2,183	LSE	16:10:17	1416169
57	2,183	LSE	16:10:17	1416165
109	2,183	LSE	16:10:17	1416167
100	2,183	LSE	16:10:17	1416175
200	2,183	LSE	16:10:17	1416171
250	2,183	LSE	16:10:17	1416173
26	2,185	LSE	16:10:39	1416986
644	2,185	LSE	16:10:39	1416988
100	2,185	LSE	16:10:39	1416984
808	2,185	LSE	16:10:39	1416982
250	2,185	LSE	16:10:39	1416980
100	2,185	LSE	16:10:39	1416978
250	2,185	LSE	16:10:39	1416976
4	2,184	LSE	16:11:15	1418179
225	2,183	LSE	16:11:51	1419401
893	2,183	LSE	16:11:51	1419399
150	2,182	LSE	16:11:55	1419668
300	2,182	LSE	16:11:55	1419666
227	2,182	LSE	16:11:55	1419621
686	2,181	LSE	16:12:27	1420718
65	2,180	LSE	16:12:35	1420989
131	2,180	LSE	16:12:42	1421164
488	2,180	LSE	16:12:42	1421166
384	2,181	LSE	16:13:10	1422220
500	2,181	LSE	16:13:10	1422218
399	2,179	LSE	16:13:12	1422255
350	2,179	LSE	16:13:12	1422253
771	2,180	LSE	16:13:12	1422251
58	2,178	LSE	16:13:23	1422689
78	2,178	LSE	16:13:24	1422732
187	2,178	LSE	16:13:24	1422730
389	2,178	LSE	16:13:27	1422806
349	2,179	LSE	16:14:24	1425061
357	2,179	LSE	16:14:24	1425063
105	2,180	LSE	16:15:20	1427056
845	2,181	LSE	16:15:47	1428095
662	2,180	LSE	16:15:48	1428110
39	2,180	LSE	16:16:02	1428521
630	2,180	LSE	16:16:02	1428517
24	2,180	LSE	16:16:02	1428515
608	2,179	LSE	16:16:08	1428877
100	2,179	LSE	16:16:08	1428875

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
571	25.50	ISE	08:12:32	807642
445	25.49	ISE	08:13:37	809843
106	25.49	ISE	08:13:37	809841
546	25.45	ISE	08:13:45	810162
541	25.43	ISE	08:14:59	812863
291	25.48	ISE	08:22:49	830795
225	25.48	ISE	08:22:49	830793
114	25.46	ISE	08:23:03	831154
300	25.46	ISE	08:23:06	831224
174	25.46	ISE	08:23:06	831221
51	25.46	ISE	08:24:30	833617
249	25.46	ISE	08:24:30	833615
206	25.46	ISE	08:24:33	833692
269	25.46	ISE	08:24:56	834400
422	25.46	ISE	08:31:55	848119
108	25.46	ISE	08:31:55	848117
506	25.43	ISE	08:32:01	848311
388	25.38	ISE	08:39:34	860077
101	25.38	ISE	08:39:36	860108
132	25.30	ISE	08:44:21	867930
365	25.30	ISE	08:44:25	868012
462	25.27	ISE	08:44:46	868594
89	25.27	ISE	08:44:47	868611
3	25.27	ISE	08:44:48	868656
590	25.29	ISE	08:51:20	881569
95	25.24	ISE	08:52:32	883656
487	25.24	ISE	08:52:59	884304
481	25.23	ISE	08:55:42	889487
64	25.23	ISE	08:55:42	889481
505	25.22	ISE	08:56:33	891156
17	25.21	ISE	08:56:35	891207
482	25.21	ISE	08:56:35	891200
510	25.15	ISE	09:00:00	898114
38	25.15	ISE	09:01:43	901658
567	25.13	ISE	09:04:22	906443
504	25.12	ISE	09:04:33	906889
588	25.12	ISE	09:04:33	906886
300	25.12	ISE	09:06:50	912627
56	25.12	ISE	09:06:50	912625
56	25.12	ISE	09:06:50	912623
134	25.12	ISE	09:07:10	913253
564	25.12	ISE	09:07:10	913255
539	25.11	ISE	09:12:21	922616
300	25.17	ISE	09:23:07	938618
403	25.18	ISE	09:23:07	938616
228	25.18	ISE	09:23:07	938614
56	25.18	ISE	09:24:51	941513
65	25.18	ISE	09:24:51	941508
182	25.18	ISE	09:24:51	941506
129	25.18	ISE	09:24:51	941504
201	25.18	ISE	09:24:51	941502
355	25.19	ISE	09:27:21	945873
228	25.19	ISE	09:27:28	945967
538	25.20	ISE	09:28:12	947218
42	25.20	ISE	09:28:25	947496
253	25.20	ISE	09:28:25	947493
14	25.20	ISE	09:28:25	947482
100	25.20	ISE	09:28:25	947480
218	25.20	ISE	09:28:25	947477
581	25.19	ISE	09:28:59	948345
67	25.19	ISE	09:28:59	948343
458	25.19	ISE	09:28:59	948341
239	25.18	ISE	09:29:02	948487
307	25.18	ISE	09:29:02	948485
572	25.18	ISE	09:29:02	948483
520	25.18	ISE	09:29:02	948481
590	25.18	ISE	09:30:20	951615
586	25.22	ISE	09:35:51	962604
106	25.21	ISE	09:41:15	974550
62	25.21	ISE	09:41:16	974565
370	25.21	ISE	09:41:18	974610
422	25.25	ISE	09:45:52	982270
83	25.25	ISE	09:45:52	982262
530	25.25	ISE	09:45:52	982260
546	25.23	ISE	09:49:06	988667
584	25.20	ISE	09:55:30	1000203
181	25.20	ISE	09:55:30	1000201
410	25.20	ISE	09:55:30	1000198
526	25.20	ISE	09:55:30	1000181
23	25.23	ISE	10:00:37	1009523
595	25.23	ISE	10:05:11	1013484
522	25.23	ISE	10:05:11	1013482
266	25.23	ISE	10:05:11	1013480
302	25.23	ISE	10:05:11	1013478
534	25.24	ISE	10:13:08	1020481
144	25.26	ISE	10:18:53	1025030
170	25.25	ISE	10:21:16	1026899
181	25.25	ISE	10:21:16	1026897
393	25.25	ISE	10:21:16	1026893
17	25.25	ISE	10:21:17	1026927
384	25.25	ISE	10:21:17	1026923
601	25.22	ISE	10:24:43	1030261
565	25.20	ISE	10:26:49	1032170
191	25.15	ISE	10:28:51	1033958
138	25.15	ISE	10:28:51	1033956
462	25.15	ISE	10:28:51	1033954
250	25.15	ISE	10:28:51	1033952
321	25.15	ISE	10:28:51	1033950
491	25.22	ISE	10:38:46	1043097
133	25.22	ISE	10:40:13	1044288
541	25.22	ISE	10:47:00	1050366
576	25.22	ISE	10:47:00	1050364
207	25.23	ISE	10:48:13	1051261
140	25.22	ISE	10:49:59	1052506
90	25.22	ISE	10:50:14	1052687
104	25.22	ISE	10:50:14	1052681
410	25.22	ISE	10:50:14	1052679
328	25.22	ISE	10:50:29	1052861
186	25.22	ISE	10:50:29	1052859
107	25.22	ISE	10:50:44	1053051
257	25.22	ISE	10:50:44	1053038
8	25.22	ISE	10:50:59	1053256
257	25.22	ISE	10:51:14	1053524
257	25.22	ISE	10:51:14	1053513
257	25.22	ISE	10:51:29	1053736
45	25.22	ISE	10:51:29	1053707
1	25.22	ISE	10:51:29	1053705
253	25.22	ISE	10:51:44	1053931
85	25.20	ISE	10:52:29	1054579
200	25.20	ISE	10:52:44	1054993
200	25.20	ISE	10:52:44	1054985
83	25.20	ISE	10:52:59	1055188
28	25.20	ISE	10:53:14	1055378
35	25.20	ISE	10:53:29	1055614
222	25.20	ISE	10:53:29	1055612
257	25.20	ISE	10:53:29	1055598
229	25.20	ISE	10:53:44	1055745
228	25.20	ISE	10:53:44	1055729
72	25.20	ISE	10:53:59	1055981
99	25.20	ISE	10:54:44	1056744
187	25.20	ISE	10:54:59	1056915
228	25.20	ISE	10:54:59	1056909
257	25.20	ISE	10:56:28	1058326
34	25.20	ISE	10:56:29	1058358
200	25.20	ISE	10:56:29	1058331
508	25.20	ISE	10:56:40	1058524
36	25.20	ISE	10:56:40	1058522
520	25.20	ISE	10:56:40	1058514
200	25.18	ISE	10:58:59	1060263
182	25.18	ISE	10:59:14	1060416
200	25.18	ISE	10:59:14	1060407
507	25.20	ISE	11:05:59	1065767
43	25.21	ISE	11:14:22	1072453
50	25.21	ISE	11:14:22	1072451
156	25.22	ISE	11:18:37	1075880
401	25.22	ISE	11:18:40	1075903
560	25.22	ISE	11:18:40	1075901
207	25.22	ISE	11:21:33	1077828
568	25.22	ISE	11:21:33	1077826
161	25.22	ISE	11:21:33	1077824
491	25.21	ISE	11:25:03	1080217
8	25.21	ISE	11:25:03	1080215
34	25.21	ISE	11:25:03	1080213
299	25.21	ISE	11:25:03	1080211
223	25.21	ISE	11:25:03	1080209
170	25.21	ISE	11:26:17	1081158
158	25.21	ISE	11:26:21	1081189
514	25.23	ISE	11:29:43	1083425
159	25.25	ISE	11:34:23	1086692
196	25.25	ISE	11:34:23	1086690
141	25.26	ISE	11:37:38	1089329
58	25.26	ISE	11:37:38	1089324
585	25.26	ISE	11:37:38	1089261
208	25.26	ISE	11:41:35	1092267
5	25.26	ISE	11:41:35	1092265
565	25.26	ISE	11:41:35	1092263
158	25.26	ISE	11:41:35	1092261
549	25.24	ISE	11:43:58	1094155
536	25.24	ISE	11:43:58	1094153
13	25.24	ISE	11:47:03	1096589
491	25.24	ISE	11:47:03	1096585
388	25.23	ISE	11:47:09	1096661
170	25.23	ISE	11:47:09	1096659
10	25.22	ISE	12:01:03	1107509
558	25.22	ISE	12:01:03	1107507
599	25.21	ISE	12:01:24	1107828
505	25.21	ISE	12:01:24	1107826
549	25.20	ISE	12:02:05	1108355
547	25.20	ISE	12:02:05	1108353
584	25.20	ISE	12:02:05	1108351
549	25.20	ISE	12:02:05	1108349
530	25.19	ISE	12:03:27	1110070
609	25.19	ISE	12:03:27	1110068
521	25.19	ISE	12:03:27	1110066
541	25.19	ISE	12:03:54	1110551
400	25.19	ISE	12:05:15	1111600
7	25.19	ISE	12:05:15	1111598
548	25.21	ISE	12:13:58	1118244
269	25.22	ISE	12:18:06	1121133
201	25.20	ISE	12:20:52	1122849
52	25.20	ISE	12:20:52	1122767
666	25.20	ISE	12:20:52	1122765
6	25.20	ISE	12:20:52	1122763
523	25.20	ISE	12:20:52	1122761
304	25.20	ISE	12:20:57	1123059
138	25.20	ISE	12:20:57	1123057
491	25.20	ISE	12:25:26	1125752
92	25.20	ISE	12:25:26	1125750
326	25.20	ISE	12:25:26	1125748
119	25.20	ISE	12:25:26	1125746
435	25.20	ISE	12:25:26	1125744
514	25.20	ISE	12:25:26	1125742
3	25.18	ISE	12:25:44	1125926
602	25.18	ISE	12:25:44	1125924
607	25.16	ISE	12:29:25	1127970
590	25.12	ISE	12:32:15	1130159
527	25.13	ISE	12:37:19	1133850
511	25.13	ISE	12:37:19	1133848
521	25.10	ISE	12:47:04	1140510
516	25.10	ISE	12:47:04	1140508
863	25.10	ISE	12:47:06	1140537
579	25.10	ISE	12:47:19	1140715
57	25.10	ISE	12:47:21	1140731
27	25.10	ISE	12:47:22	1140750
493	25.10	ISE	12:47:23	1140763
507	25.08	ISE	12:50:55	1143495
249	25.08	ISE	12:50:56	1143515
252	25.08	ISE	12:50:59	1143549
465	25.04	ISE	12:53:03	1144996
37	25.04	ISE	12:54:02	1145733
591	25.04	ISE	13:02:19	1151640
559	25.04	ISE	13:02:19	1151638
597	25.04	ISE	13:02:19	1151636
14	25.04	ISE	13:02:40	1151855
531	25.04	ISE	13:02:40	1151850
9	25.04	ISE	13:02:40	1151848
207	25.01	ISE	13:08:33	1155896
221	25.01	ISE	13:08:33	1155894
490	25.00	ISE	13:11:54	1158216
278	25.00	ISE	13:11:54	1158214
272	25.00	ISE	13:11:54	1158212
69	25.00	ISE	13:11:57	1158250
50	25.00	ISE	13:11:57	1158248
326	25.00	ISE	13:12:00	1158290
137	25.00	ISE	13:12:00	1158288
524	24.99	ISE	13:17:16	1162025
180	24.99	ISE	13:17:16	1162023
333	24.99	ISE	13:17:16	1162021
350	24.93	ISE	13:22:40	1166306
254	24.93	ISE	13:22:40	1166304
18	24.91	ISE	13:26:29	1170136
137	24.91	ISE	13:26:30	1170143
175	24.91	ISE	13:26:32	1170161
319	24.91	ISE	13:26:32	1170159
481	24.91	ISE	13:26:32	1170157
193	24.91	ISE	13:27:53	1171126
125	24.91	ISE	13:28:03	1171252
105	24.91	ISE	13:28:13	1171328
557	24.90	ISE	13:29:47	1172489
538	24.90	ISE	13:30:30	1173206
560	24.90	ISE	13:30:30	1173204
581	24.89	ISE	13:31:00	1173603
333	24.93	ISE	13:39:43	1181095
179	24.93	ISE	13:39:43	1181093
46	24.93	ISE	13:43:43	1184594
542	24.93	ISE	13:43:43	1184592
526	24.91	ISE	13:46:31	1186853
635	24.91	ISE	13:46:31	1186851
160	24.91	ISE	13:46:31	1186849
341	24.91	ISE	13:46:31	1186847
496	24.92	ISE	13:46:31	1186842
501	24.92	ISE	13:46:31	1186840
554	24.92	ISE	13:46:31	1186844
613	24.90	ISE	13:46:40	1186946
490	24.88	ISE	13:48:19	1188632
528	24.88	ISE	13:48:19	1188630
239	24.87	ISE	13:49:10	1189679
298	24.87	ISE	13:49:10	1189677
39	24.84	ISE	13:49:40	1190600
186	24.89	ISE	13:57:11	1197922
494	24.90	ISE	14:01:24	1202214
195	24.90	ISE	14:01:35	1202350
151	24.91	ISE	14:05:47	1206373
501	24.91	ISE	14:05:47	1206371
155	24.91	ISE	14:06:19	1207181
95	24.91	ISE	14:06:19	1207183
375	24.91	ISE	14:06:19	1207169
8	24.91	ISE	14:06:19	1207167
223	24.91	ISE	14:06:19	1207150
250	24.91	ISE	14:06:19	1207148
121	24.91	ISE	14:06:19	1207133
13	24.91	ISE	14:06:19	1207131
540	24.91	ISE	14:06:19	1207129
206	24.91	ISE	14:06:19	1207127
587	24.91	ISE	14:06:19	1207125
316	24.91	ISE	14:06:19	1207116
361	24.91	ISE	14:06:19	1207114
538	24.91	ISE	14:06:20	1207262
249	24.91	ISE	14:06:20	1207260
267	24.91	ISE	14:06:20	1207253
411	24.90	ISE	14:07:26	1208658
98	24.90	ISE	14:07:26	1208656
501	24.90	ISE	14:07:26	1208654
281	24.87	ISE	14:12:52	1214045
273	24.87	ISE	14:12:52	1214002
50	24.87	ISE	14:12:52	1213964
538	24.87	ISE	14:12:52	1213959
569	24.87	ISE	14:12:52	1213957
579	24.87	ISE	14:12:52	1213955
611	24.85	ISE	14:12:58	1214241
502	24.84	ISE	14:13:30	1215071
179	24.82	ISE	14:13:40	1215332
207	24.82	ISE	14:13:49	1215532
196	24.82	ISE	14:14:19	1216083
599	24.81	ISE	14:17:44	1219966
121	24.81	ISE	14:17:44	1219964
309	24.81	ISE	14:18:13	1220537
172	24.81	ISE	14:18:17	1220577
48	24.81	ISE	14:18:17	1220575
14	24.81	ISE	14:18:17	1220573
39	24.81	ISE	14:18:17	1220571
391	24.81	ISE	14:18:27	1220738
585	24.81	ISE	14:18:27	1220736
592	24.85	ISE	14:21:19	1224346
26	24.85	ISE	14:21:22	1224528
1,026	24.84	ISE	14:23:22	1226653
203	24.86	ISE	14:24:49	1228349
594	24.87	ISE	14:26:41	1229936
491	24.87	ISE	14:26:41	1229934
923	24.86	ISE	14:26:45	1229998
551	24.87	ISE	14:27:58	1231239
264	24.93	ISE	14:31:50	1240729
161	24.91	ISE	14:32:06	1241092
280	24.93	ISE	14:32:06	1241088
599	24.91	ISE	14:34:08	1244431
118	24.91	ISE	14:34:08	1244429
446	24.91	ISE	14:34:10	1244464
150	24.91	ISE	14:34:10	1244462
47	24.91	ISE	14:34:10	1244460
568	24.93	ISE	14:36:18	1248418
599	24.93	ISE	14:36:18	1248416
72	24.89	ISE	14:37:14	1250404
1,092	24.89	ISE	14:37:14	1250402
619	24.89	ISE	14:37:14	1250400
654	24.89	ISE	14:37:14	1250325
774	24.89	ISE	14:37:14	1250323
799	24.89	ISE	14:37:20	1250532
637	24.89	ISE	14:37:20	1250530
350	24.90	ISE	14:40:48	1256887
200	24.90	ISE	14:40:48	1256885
275	24.89	ISE	14:40:54	1257109
107	24.89	ISE	14:42:40	1260126
405	24.91	ISE	14:44:35	1263635
571	24.91	ISE	14:44:37	1263700
120	24.91	ISE	14:44:37	1263702
540	24.90	ISE	14:44:39	1263727
515	24.90	ISE	14:44:39	1263725
593	24.89	ISE	14:48:24	1270912
589	24.89	ISE	14:48:24	1270909
526	24.89	ISE	14:49:10	1272551
350	24.90	ISE	14:50:08	1274638
246	24.90	ISE	14:50:08	1274626
83	24.90	ISE	14:50:56	1276116
269	24.90	ISE	14:50:56	1276114
68	24.90	ISE	14:50:56	1276112
180	24.94	ISE	14:53:12	1279822
70	24.94	ISE	14:53:12	1279820
229	24.94	ISE	14:53:12	1279818
414	24.94	ISE	14:53:13	1279824
223	24.93	ISE	14:54:28	1281832
371	24.93	ISE	14:54:28	1281830
720	24.93	ISE	14:55:38	1283765
552	24.93	ISE	14:55:38	1283694
72	24.94	ISE	14:56:29	1285109
129	24.94	ISE	14:58:26	1288210
53	24.94	ISE	14:58:47	1288886
42	24.94	ISE	14:58:47	1288888
173	24.94	ISE	14:58:47	1288882
65	24.94	ISE	14:58:47	1288880
83	24.94	ISE	14:58:47	1288878
101	24.94	ISE	14:58:47	1288876
84	24.94	ISE	14:58:47	1288866
706	24.94	ISE	14:58:47	1288841
580	24.94	ISE	14:59:59	1291038
524	24.94	ISE	15:00:28	1292316
581	24.92	ISE	15:00:52	1293372
814	24.92	ISE	15:00:57	1293578
792	24.90	ISE	15:01:02	1293824
556	24.93	ISE	15:02:21	1296155
114	24.93	ISE	15:02:21	1296153
1,223	24.93	ISE	15:02:21	1296151
628	24.89	ISE	15:02:31	1296377
312	24.89	ISE	15:02:31	1296375
2,625	24.90	ISE	15:03:41	1298644
553	24.93	ISE	15:05:24	1301795
909	24.91	ISE	15:05:30	1302114
133	24.90	ISE	15:06:47	1304371
64	24.90	ISE	15:06:47	1304369
387	24.90	ISE	15:06:48	1304396
41	24.90	ISE	15:06:48	1304373
97	24.89	ISE	15:07:05	1305010
319	24.89	ISE	15:07:05	1304995
252	24.89	ISE	15:07:05	1304993
565	24.89	ISE	15:07:05	1304991
503	24.88	ISE	15:08:25	1307485
554	24.88	ISE	15:08:42	1307998
592	24.88	ISE	15:08:42	1307996
54	24.88	ISE	15:08:42	1307994
363	24.88	ISE	15:08:43	1308002
308	24.87	ISE	15:09:53	1310314
78	24.87	ISE	15:09:53	1310303
595	24.87	ISE	15:09:53	1310246
420	24.89	ISE	15:12:03	1314339
143	24.89	ISE	15:12:03	1314337
1,069	24.92	ISE	15:14:17	1318118
180	24.97	ISE	15:17:13	1323035
2,201	24.97	ISE	15:17:13	1323029
928	24.97	ISE	15:17:13	1323027
110	24.97	ISE	15:18:28	1325387
316	24.97	ISE	15:18:28	1325385
92	24.97	ISE	15:18:28	1325383
593	24.97	ISE	15:18:28	1325342
39	24.97	ISE	15:19:16	1326771
126	24.97	ISE	15:19:16	1326767
59	24.97	ISE	15:19:16	1326765
43	24.97	ISE	15:19:28	1327139
37	24.97	ISE	15:19:28	1327137
63	24.97	ISE	15:19:43	1327556
108	24.98	ISE	15:22:14	1332373
155	24.98	ISE	15:22:14	1332371
56	24.98	ISE	15:22:14	1332369
77	24.98	ISE	15:22:14	1332367
275	24.98	ISE	15:22:14	1332365
14	24.99	ISE	15:22:22	1332777
947	24.99	ISE	15:22:22	1332775
151	24.99	ISE	15:22:22	1332773
681	24.98	ISE	15:22:37	1333191
708	24.98	ISE	15:22:38	1333207
339	24.99	ISE	15:24:16	1335664
171	24.99	ISE	15:24:16	1335666
242	24.99	ISE	15:24:16	1335661
62	24.99	ISE	15:25:05	1337450
52	24.99	ISE	15:25:05	1337440
248	24.99	ISE	15:25:05	1337380
459	24.99	ISE	15:25:05	1337376
407	24.99	ISE	15:25:05	1337374
380	24.99	ISE	15:25:06	1337501
596	24.99	ISE	15:25:06	1337498
333	24.99	ISE	15:25:06	1337496
42	25.00	ISE	15:26:43	1341141
139	25.00	ISE	15:26:43	1341138
65	25.00	ISE	15:26:43	1341134
656	25.00	ISE	15:27:44	1343082
43	25.00	ISE	15:27:44	1343080
41	25.00	ISE	15:27:44	1343077
46	25.00	ISE	15:28:01	1343504
152	25.00	ISE	15:28:01	1343501
71	25.00	ISE	15:28:01	1343497
192	24.99	ISE	15:28:08	1343753
224	24.99	ISE	15:28:08	1343751
683	24.99	ISE	15:28:08	1343749
196	24.99	ISE	15:28:08	1343746
516	24.99	ISE	15:28:09	1343776
591	24.99	ISE	15:28:09	1343774
836	24.98	ISE	15:28:25	1344289
173	24.97	ISE	15:28:30	1344487
352	24.97	ISE	15:28:30	1344485
970	24.96	ISE	15:29:12	1345565

 

END

 

 

POSCKDDNOBKDCDN