Transaction in Own Shares

CRH PLC

04 May 2023

 

4th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 3rd 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:			124,043	48,545
Highest price paid per share:			€43.9400	GBp 3,874.0000
Lowest price paid per share:			€43.3500	GBp 3,827.0000
Volume weighted average price paid:			€43.5469	GBp 3,841.9004
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 affected by CRH's broker as part of the Programme announced on 31st March 2023.
Following settlement of the above transactions CRH will hold 15,173,043 of its ordinary shares in treasury which represents 2.017% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,967,295 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 3rd 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:		03/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.5469	124,043
London Stock Exchange (XLON)		GBp	3,841.9004	48,545
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
69	3,839	LSE	08:01:04	462482
311	3,842	LSE	08:01:04	462473
317	3,850	LSE	08:03:05	466108
310	3,848	LSE	08:03:10	466297
302	3,836	LSE	08:05:55	470284
305	3,833	LSE	08:06:53	471865
217	3,833	LSE	08:13:21	481648
95	3,833	LSE	08:13:21	481646
86	3,851	LSE	08:13:40	482356
86	3,851	LSE	08:13:40	482360
112	3,851	LSE	08:13:40	482358
598	3,852	LSE	08:14:01	482956
271	3,852	LSE	08:14:06	483077
279	3,851	LSE	08:14:10	483184
267	3,849	LSE	08:14:23	483417
291	3,848	LSE	08:14:30	483641
113	3,847	LSE	08:14:56	484288
200	3,847	LSE	08:14:56	484286
25	3,853	LSE	08:15:28	485344
260	3,853	LSE	08:15:28	485342
300	3,852	LSE	08:17:06	487529
4	3,852	LSE	08:17:27	488022
270	3,865	LSE	08:26:14	499019
155	3,870	LSE	08:29:05	503281
123	3,870	LSE	08:29:05	503279
87	3,874	LSE	08:35:02	513391
192	3,874	LSE	08:35:02	513389
204	3,853	LSE	08:44:05	528369
92	3,853	LSE	08:44:05	528367
159	3,862	LSE	08:51:53	541769
16	3,862	LSE	08:51:53	541767
52	3,862	LSE	08:51:53	541765
85	3,862	LSE	08:51:53	541763
79	3,853	LSE	08:55:23	547486
144	3,853	LSE	08:55:23	547488
1	3,850	LSE	09:03:15	559222
78	3,850	LSE	09:03:15	559220
85	3,850	LSE	09:03:15	559218
85	3,850	LSE	09:03:15	559216
50	3,850	LSE	09:03:15	559214
124	3,849	LSE	09:03:15	559212
148	3,849	LSE	09:03:15	559210
65	3,854	LSE	09:09:16	569454
82	3,854	LSE	09:09:38	569974
151	3,854	LSE	09:09:38	569972
30	3,853	LSE	09:11:06	571839
214	3,853	LSE	09:11:07	571845
69	3,853	LSE	09:11:07	571843
110	3,849	LSE	09:17:56	580987
199	3,849	LSE	09:17:56	580985
320	3,849	LSE	09:26:02	592576
312	3,852	LSE	09:33:05	601689
299	3,851	LSE	09:39:48	611269
161	3,851	LSE	09:42:34	615207
118	3,847	LSE	09:47:40	621954
178	3,847	LSE	09:47:40	621952
264	3,844	LSE	09:53:44	630852
187	3,844	LSE	09:58:14	635503
106	3,844	LSE	09:58:14	635501
88	3,843	LSE	10:05:51	646448
59	3,845	LSE	10:07:10	648057
86	3,845	LSE	10:07:10	648055
86	3,845	LSE	10:07:10	648053
35	3,845	LSE	10:07:10	648051
79	3,845	LSE	10:07:10	648049
86	3,843	LSE	10:11:16	652581
86	3,843	LSE	10:11:16	652579
51	3,843	LSE	10:11:16	652583
34	3,843	LSE	10:11:16	652585
309	3,842	LSE	10:11:16	652577
43	3,838	LSE	10:16:41	659115
241	3,838	LSE	10:16:41	659113
51	3,840	LSE	10:18:30	661090
89	3,840	LSE	10:18:30	661088
283	3,844	LSE	10:25:03	668354
131	3,841	LSE	10:32:04	678269
180	3,841	LSE	10:34:05	681456
54	3,839	LSE	10:36:04	684991
206	3,839	LSE	10:36:04	684993
45	3,836	LSE	10:37:57	690381
272	3,836	LSE	10:37:57	690383
314	3,835	LSE	10:49:32	714701
163	3,832	LSE	10:52:43	721126
105	3,832	LSE	10:52:51	721410
19	3,831	LSE	10:57:39	733608
279	3,831	LSE	10:57:39	733606
284	3,837	LSE	11:03:41	739461
299	3,842	LSE	11:10:21	743812
63	3,847	LSE	11:15:57	747254
231	3,847	LSE	11:15:57	747252
287	3,847	LSE	11:16:52	747827
49	3,848	LSE	11:25:48	753266
77	3,847	LSE	11:25:48	753264
91	3,850	LSE	11:26:32	753664
86	3,850	LSE	11:26:32	753662
53	3,850	LSE	11:26:32	753660
272	3,848	LSE	11:26:33	753694
109	3,840	LSE	11:28:20	754877
186	3,840	LSE	11:28:20	754875
87	3,837	LSE	11:34:13	758650
213	3,837	LSE	11:34:13	758648
21	3,839	LSE	11:40:37	762623
16	3,839	LSE	11:40:37	762625
185	3,839	LSE	11:40:37	762627
98	3,839	LSE	11:40:37	762629
308	3,837	LSE	11:46:33	765766
105	3,828	LSE	11:51:38	769191
163	3,828	LSE	11:51:38	769189
123	3,827	LSE	11:51:46	769309
176	3,827	LSE	11:51:46	769307
262	3,829	LSE	11:54:16	770812
282	3,831	LSE	11:58:20	772978
5	3,831	LSE	11:58:20	772976
287	3,830	LSE	12:03:29	776256
148	3,836	LSE	12:14:12	782612
216	3,836	LSE	12:14:12	782610
261	3,834	LSE	12:14:41	782837
65	3,837	LSE	12:21:21	786653
255	3,837	LSE	12:21:21	786651
191	3,836	LSE	12:21:27	786793
82	3,836	LSE	12:21:44	786974
39	3,839	LSE	12:27:28	790259
180	3,839	LSE	12:27:28	790257
52	3,839	LSE	12:27:28	790255
225	3,843	LSE	12:34:54	794638
80	3,843	LSE	12:34:54	794636
286	3,837	LSE	12:38:40	796801
152	3,832	LSE	12:45:56	801549
106	3,832	LSE	12:46:40	801964
193	3,828	LSE	12:47:43	802684
88	3,828	LSE	12:47:43	802682
288	3,827	LSE	12:51:05	804701
315	3,829	LSE	12:59:22	809925
133	3,831	LSE	13:02:21	812088
49	3,831	LSE	13:02:40	812212
89	3,831	LSE	13:02:40	812210
264	3,835	LSE	13:09:14	816546
98	3,838	LSE	13:10:49	817658
47	3,838	LSE	13:10:49	817656
86	3,838	LSE	13:10:49	817654
86	3,838	LSE	13:10:49	817652
58	3,837	LSE	13:10:49	817648
237	3,837	LSE	13:10:49	817650
86	3,836	LSE	13:17:23	823421
86	3,836	LSE	13:17:23	823419
48	3,836	LSE	13:17:23	823417
329	3,838	LSE	13:18:21	824140
112	3,835	LSE	13:25:12	828861
149	3,835	LSE	13:25:12	828859
46	3,834	LSE	13:25:22	828974
200	3,836	LSE	13:27:09	830159
284	3,835	LSE	13:27:53	830647
58	3,835	LSE	13:29:54	832262
33	3,835	LSE	13:30:21	832848
187	3,835	LSE	13:30:21	832846
272	3,834	LSE	13:34:25	836338
15	3,837	LSE	13:37:35	838480
300	3,837	LSE	13:37:35	838478
105	3,830	LSE	13:43:06	842642
34	3,830	LSE	13:43:06	842644
100	3,830	LSE	13:43:06	842640
81	3,830	LSE	13:43:06	842638
90	3,833	LSE	13:49:29	847941
104	3,833	LSE	13:49:29	847939
31	3,835	LSE	13:52:31	850525
69	3,835	LSE	13:52:31	850523
61	3,835	LSE	13:52:53	850844
111	3,835	LSE	13:52:53	850842
261	3,834	LSE	13:53:24	851383
320	3,839	LSE	13:55:01	853088
132	3,838	LSE	13:56:21	854249
55	3,838	LSE	13:56:21	854247
37	3,836	LSE	13:57:54	855850
64	3,836	LSE	13:57:54	855848
174	3,836	LSE	13:57:54	855852
87	3,837	LSE	14:00:28	858435
170	3,837	LSE	14:00:28	858433
64	3,839	LSE	14:01:03	859065
108	3,839	LSE	14:01:03	859061
91	3,839	LSE	14:01:03	859059
53	3,839	LSE	14:01:03	859063
64	3,841	LSE	14:07:04	864244
112	3,841	LSE	14:07:04	864242
108	3,841	LSE	14:07:04	864227
62	3,841	LSE	14:07:04	864209
9	3,841	LSE	14:07:04	864205
221	3,841	LSE	14:07:04	864207
49	3,840	LSE	14:15:51	871763
151	3,840	LSE	14:15:51	871761
129	3,839	LSE	14:15:54	871812
189	3,839	LSE	14:15:54	871810
113	3,842	LSE	14:21:35	877138
122	3,842	LSE	14:21:35	877136
39	3,842	LSE	14:21:35	877134
110	3,840	LSE	14:23:13	878572
91	3,840	LSE	14:23:13	878574
38	3,838	LSE	14:25:06	880286
129	3,838	LSE	14:25:06	880284
109	3,838	LSE	14:25:06	880282
41	3,841	LSE	14:29:22	884433
271	3,841	LSE	14:29:22	884431
86	3,841	LSE	14:31:04	891318
174	3,841	LSE	14:31:04	891316
86	3,841	LSE	14:31:04	891304
200	3,841	LSE	14:31:04	891302
45	3,842	LSE	14:31:30	892390
100	3,842	LSE	14:31:30	892388
50	3,842	LSE	14:32:09	893995
135	3,842	LSE	14:32:10	894042
274	3,843	LSE	14:33:03	895943
273	3,843	LSE	14:33:03	895926
86	3,844	LSE	14:34:11	898098
86	3,844	LSE	14:34:11	898096
106	3,844	LSE	14:34:51	899510
86	3,844	LSE	14:34:51	899508
86	3,844	LSE	14:34:51	899506
100	3,850	LSE	14:37:05	903418
51	3,850	LSE	14:37:05	903416
21	3,849	LSE	14:37:49	904728
90	3,849	LSE	14:37:49	904726
86	3,849	LSE	14:37:49	904724
86	3,849	LSE	14:37:49	904722
278	3,849	LSE	14:37:49	904720
150	3,851	LSE	14:39:39	908011
156	3,851	LSE	14:39:39	908009
19	3,851	LSE	14:41:03	910674
20	3,851	LSE	14:41:03	910672
67	3,852	LSE	14:41:05	910730
135	3,852	LSE	14:41:05	910728
68	3,852	LSE	14:41:05	910726
38	3,853	LSE	14:42:35	913447
68	3,853	LSE	14:42:35	913445
74	3,853	LSE	14:42:35	913449
56	3,851	LSE	14:42:50	913855
205	3,851	LSE	14:42:59	914129
61	3,851	LSE	14:43:05	914234
120	3,851	LSE	14:43:05	914232
69	3,851	LSE	14:43:05	914230
47	3,851	LSE	14:43:05	914228
261	3,846	LSE	14:45:08	916926
41	3,846	LSE	14:45:12	916990
281	3,844	LSE	14:45:18	917186
138	3,848	LSE	14:46:36	919476
124	3,848	LSE	14:46:36	919474
100	3,850	LSE	14:48:38	923277
120	3,851	LSE	14:49:50	925441
268	3,858	LSE	14:53:24	931858
102	3,859	LSE	14:54:18	933130
106	3,859	LSE	14:54:25	933328
34	3,859	LSE	14:54:25	933326
86	3,855	LSE	14:55:14	934817
86	3,855	LSE	14:55:14	934815
60	3,853	LSE	14:57:06	938049
230	3,853	LSE	14:57:10	938179
259	3,851	LSE	14:58:10	939717
20	3,849	LSE	14:59:21	941630
120	3,849	LSE	14:59:23	941681
138	3,849	LSE	14:59:26	941798
230	3,853	LSE	15:01:11	947910
78	3,853	LSE	15:01:11	947908
86	3,853	LSE	15:02:55	952116
86	3,853	LSE	15:02:55	952114
54	3,853	LSE	15:02:55	952112
86	3,851	LSE	15:05:09	956660
54	3,851	LSE	15:05:09	956658
86	3,851	LSE	15:05:09	956662
291	3,849	LSE	15:07:06	960441
45	3,853	LSE	15:08:50	963732
86	3,853	LSE	15:08:50	963730
86	3,853	LSE	15:08:50	963728
165	3,852	LSE	15:08:50	963726
86	3,852	LSE	15:10:47	967750
51	3,852	LSE	15:10:47	967748
318	3,851	LSE	15:11:31	969173
86	3,846	LSE	15:13:00	972224
86	3,846	LSE	15:13:00	972222
42	3,845	LSE	15:14:43	975453
154	3,845	LSE	15:14:43	975455
68	3,845	LSE	15:14:44	975474
236	3,844	LSE	15:18:41	982669
64	3,844	LSE	15:18:41	982667
62	3,841	LSE	15:22:09	988157
139	3,841	LSE	15:22:15	988361
87	3,841	LSE	15:22:34	989111
30	3,841	LSE	15:22:46	989328
55	3,838	LSE	15:25:52	995687
400	3,838	LSE	15:25:52	995685
120	3,836	LSE	15:26:27	996572
48	3,836	LSE	15:26:27	996574
275	3,838	LSE	15:28:33	999668
361	3,836	LSE	15:29:00	1000265
35	3,834	LSE	15:29:11	1000723
42	3,834	LSE	15:29:11	1000712
70	3,834	LSE	15:29:22	1001170
200	3,834	LSE	15:29:22	1001168
266	3,838	LSE	15:31:25	1004804
32	3,838	LSE	15:31:25	1004802
48	3,837	LSE	15:32:16	1006109
125	3,837	LSE	15:32:16	1006107
86	3,838	LSE	15:32:55	1007300
52	3,838	LSE	15:32:55	1007298
86	3,838	LSE	15:32:55	1007302
65	3,838	LSE	15:32:55	1007304
200	3,838	LSE	15:34:26	1009801
305	3,840	LSE	15:37:11	1014807
100	3,838	LSE	15:39:01	1017684
120	3,838	LSE	15:39:11	1018052
120	3,837	LSE	15:40:09	1019514
182	3,837	LSE	15:40:09	1019512
73	3,837	LSE	15:42:03	1022698
129	3,837	LSE	15:42:03	1022686
182	3,837	LSE	15:42:03	1022688
98	3,835	LSE	15:43:00	1023935
48	3,835	LSE	15:43:06	1024146
107	3,835	LSE	15:43:06	1024144
31	3,835	LSE	15:43:06	1024142
168	3,838	LSE	15:45:29	1028103
34	3,838	LSE	15:45:29	1028101
56	3,838	LSE	15:45:29	1028099
280	3,835	LSE	15:46:47	1030666
10	3,835	LSE	15:48:19	1033281
48	3,839	LSE	15:52:10	1040463
87	3,839	LSE	15:52:10	1040461
86	3,839	LSE	15:52:10	1040459
276	3,839	LSE	15:52:10	1040457
86	3,840	LSE	15:52:10	1040448
122	3,840	LSE	15:52:10	1040446
87	3,840	LSE	15:52:10	1040450
79	3,839	LSE	15:52:32	1040940
53	3,839	LSE	15:52:32	1040938
48	3,839	LSE	15:52:32	1040936
2	3,839	LSE	15:52:32	1040934
78	3,840	LSE	15:53:39	1043106
124	3,840	LSE	15:53:39	1043102
87	3,840	LSE	15:53:39	1043104
45	3,839	LSE	15:57:04	1049045
22	3,839	LSE	15:57:06	1049082
100	3,839	LSE	15:57:06	1049067
136	3,839	LSE	15:57:18	1049420
87	3,840	LSE	15:57:59	1050572
86	3,840	LSE	15:57:59	1050570
125	3,840	LSE	15:57:59	1050568
86	3,837	LSE	15:58:54	1052333
47	3,837	LSE	15:58:54	1052335
87	3,837	LSE	15:58:54	1052337
285	3,837	LSE	15:59:55	1054952
319	3,838	LSE	16:01:11	1058884
38	3,835	LSE	16:02:53	1062595
136	3,835	LSE	16:02:53	1062593
233	3,835	LSE	16:04:29	1065347
55	3,835	LSE	16:04:29	1065345
24	3,835	LSE	16:05:40	1067601
236	3,835	LSE	16:05:40	1067599
12	3,833	LSE	16:05:56	1068224
100	3,833	LSE	16:05:56	1068212
250	3,834	LSE	16:08:05	1072659
60	3,834	LSE	16:08:05	1072657
275	3,833	LSE	16:08:12	1072892
49	3,831	LSE	16:09:24	1075451
252	3,831	LSE	16:09:24	1075449
272	3,830	LSE	16:10:02	1076512
95	3,831	LSE	16:12:50	1081821
185	3,831	LSE	16:12:51	1081868
63	3,831	LSE	16:13:13	1082638
47	3,831	LSE	16:13:13	1082632
86	3,831	LSE	16:13:13	1082636
87	3,831	LSE	16:13:13	1082634
62	3,836	LSE	16:14:27	1085047
153	3,836	LSE	16:14:27	1085043
87	3,836	LSE	16:14:27	1085045

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
405	43.60	ISE	08:00:54	462037
255	43.57	ISE	08:01:04	462480
200	43.57	ISE	08:01:04	462478
65	43.66	ISE	08:02:08	464395
400	43.66	ISE	08:02:08	464393
153	43.63	ISE	08:03:17	466427
300	43.63	ISE	08:03:17	466425
430	43.58	ISE	08:05:25	469577
452	43.49	ISE	08:06:36	471354
464	43.40	ISE	08:07:57	473431
462	43.35	ISE	08:08:53	474764
319	43.46	ISE	08:12:28	480395
86	43.46	ISE	08:12:28	480393
247	43.46	ISE	08:13:21	481655
217	43.46	ISE	08:13:21	481653
391	43.66	ISE	08:14:10	483186
274	43.62	ISE	08:14:56	484292
176	43.62	ISE	08:14:56	484290
414	43.69	ISE	08:17:06	487527
455	43.70	ISE	08:17:22	487931
393	43.80	ISE	08:19:52	491076
141	43.83	ISE	08:20:41	492040
320	43.83	ISE	08:20:41	492038
402	43.85	ISE	08:21:02	492421
450	43.82	ISE	08:21:27	493206
465	43.86	ISE	08:22:47	494702
415	43.77	ISE	08:24:38	497023
100	43.82	ISE	08:26:14	499021
276	43.91	ISE	08:27:22	500813
125	43.91	ISE	08:27:22	500811
439	43.88	ISE	08:29:34	503981
402	43.94	ISE	08:35:02	513397
46	43.94	ISE	08:35:02	513395
13	43.94	ISE	08:35:02	513393
100	43.92	ISE	08:36:15	515449
301	43.92	ISE	08:36:15	515447
64	43.80	ISE	08:39:10	520652
406	43.80	ISE	08:39:10	520654
392	43.79	ISE	08:50:08	538512
472	43.74	ISE	08:53:55	545084
365	43.68	ISE	09:00:36	555827
27	43.68	ISE	09:01:13	556603
414	43.65	ISE	09:02:50	558703
434	43.70	ISE	09:09:38	569980
410	43.72	ISE	09:09:59	570369
323	43.70	ISE	09:14:49	576652
87	43.70	ISE	09:14:49	576649
448	43.71	ISE	09:20:26	584630
442	43.68	ISE	09:22:56	588229
373	43.64	ISE	09:24:22	590260
77	43.64	ISE	09:24:22	590258
383	43.62	ISE	09:24:32	590473
407	43.64	ISE	09:26:44	593641
469	43.67	ISE	09:30:18	598162
386	43.70	ISE	09:33:05	601691
150	43.68	ISE	09:34:11	603232
142	43.68	ISE	09:34:11	603228
150	43.68	ISE	09:34:11	603230
418	43.67	ISE	09:36:17	606239
50	43.68	ISE	09:39:48	611276
307	43.68	ISE	09:39:48	611274
50	43.68	ISE	09:39:48	611272
464	43.69	ISE	09:41:50	614062
449	43.67	ISE	09:42:34	615199
57	43.65	ISE	09:48:03	622563
384	43.65	ISE	09:48:03	622565
472	43.61	ISE	09:54:44	631933
25	43.62	ISE	10:03:16	642638
396	43.62	ISE	10:03:37	643044
119	43.59	ISE	10:05:01	645561
262	43.59	ISE	10:05:01	645559
415	43.58	ISE	10:07:46	648622
465	43.55	ISE	10:11:13	652536
142	43.51	ISE	10:14:44	656934
116	43.51	ISE	10:14:44	656938
126	43.51	ISE	10:14:44	656936
444	43.49	ISE	10:17:09	659481
48	43.51	ISE	10:18:54	661604
411	43.51	ISE	10:18:54	661602
37	43.49	ISE	10:19:14	661941
404	43.49	ISE	10:19:14	661939
471	43.47	ISE	10:20:15	663064
414	43.55	ISE	10:22:14	665108
390	43.57	ISE	10:25:03	668356
112	43.54	ISE	10:31:31	677502
84	43.54	ISE	10:31:31	677500
38	43.54	ISE	10:31:31	677498
234	43.53	ISE	10:34:11	681618
202	43.53	ISE	10:34:35	682226
69	43.53	ISE	10:35:53	684568
84	43.53	ISE	10:35:53	684562
233	43.53	ISE	10:35:57	684731
34	43.49	ISE	10:36:04	685001
119	43.49	ISE	10:36:04	684995
129	43.49	ISE	10:36:04	684997
150	43.49	ISE	10:36:04	684999
440	43.48	ISE	10:36:07	685070
150	43.50	ISE	10:37:33	689553
124	43.50	ISE	10:37:33	689551
129	43.50	ISE	10:37:33	689549
386	43.50	ISE	10:37:33	689544
170	43.48	ISE	10:37:53	690211
223	43.48	ISE	10:37:53	690209
180	43.45	ISE	10:41:49	698248
262	43.45	ISE	10:41:49	698246
7	43.44	ISE	10:45:51	706491
417	43.44	ISE	10:45:51	706489
458	43.46	ISE	10:50:02	715557
82	43.47	ISE	10:50:02	715555
135	43.47	ISE	10:50:02	715553
124	43.47	ISE	10:50:02	715551
130	43.47	ISE	10:50:02	715549
194	43.44	ISE	10:53:51	723931
204	43.44	ISE	10:53:51	723933
408	43.45	ISE	10:56:53	731505
90	43.44	ISE	10:57:08	732286
38	43.44	ISE	10:57:08	732284
47	43.44	ISE	10:57:08	732282
233	43.44	ISE	10:57:08	732280
12	43.44	ISE	10:57:08	732278
429	43.48	ISE	11:01:12	737677
200	43.51	ISE	11:03:34	739425
190	43.51	ISE	11:03:41	739459
355	43.56	ISE	11:06:59	741844
31	43.56	ISE	11:06:59	741842
32	43.54	ISE	11:10:21	743822
118	43.54	ISE	11:10:21	743820
150	43.54	ISE	11:10:21	743818
129	43.54	ISE	11:10:21	743816
400	43.57	ISE	11:10:21	743814
475	43.53	ISE	11:10:22	743837
428	43.63	ISE	11:16:52	747829
184	43.63	ISE	11:17:52	748379
71	43.63	ISE	11:17:52	748377
456	43.62	ISE	11:18:09	748535
430	43.60	ISE	11:20:02	749671
265	43.61	ISE	11:23:29	752064
124	43.62	ISE	11:23:29	752062
168	43.61	ISE	11:23:32	752095
150	43.64	ISE	11:25:31	753124
38	43.64	ISE	11:25:31	753122
155	43.64	ISE	11:25:31	753126
129	43.64	ISE	11:25:31	753128
130	43.64	ISE	11:25:31	753120
40	43.67	ISE	11:26:32	753668
450	43.67	ISE	11:26:32	753666
430	43.67	ISE	11:26:32	753658
454	43.63	ISE	11:27:31	754300
395	43.61	ISE	11:27:36	754309
453	43.57	ISE	11:28:19	754838
446	43.57	ISE	11:28:19	754833
435	43.56	ISE	11:28:20	754861
460	43.53	ISE	11:28:28	755023
6	43.54	ISE	11:28:28	755021
450	43.54	ISE	11:28:28	755019
53	43.57	ISE	11:31:36	757167
346	43.57	ISE	11:31:36	757165
79	43.54	ISE	11:33:51	758499
378	43.54	ISE	11:34:09	758591
422	43.52	ISE	11:36:20	760082
215	43.54	ISE	11:40:37	762617
128	43.54	ISE	11:40:37	762615
63	43.54	ISE	11:40:37	762619
424	43.54	ISE	11:43:14	764094
15	43.54	ISE	11:43:14	764092
9	43.54	ISE	11:43:14	764090
71	43.52	ISE	11:45:38	765358
321	43.52	ISE	11:45:38	765360
458	43.49	ISE	11:47:11	766254
462	43.45	ISE	11:49:27	767512
426	43.43	ISE	11:49:29	767538
164	43.40	ISE	11:49:34	767590
68	43.40	ISE	11:49:47	767778
200	43.40	ISE	11:50:04	768021
129	43.40	ISE	11:50:40	768392
150	43.40	ISE	11:50:40	768390
150	43.40	ISE	11:51:01	768684
45	43.40	ISE	11:51:01	768682
150	43.40	ISE	11:51:21	768925
140	43.40	ISE	11:51:21	768923
45	43.40	ISE	11:51:21	768919
94	43.40	ISE	11:51:21	768921
384	43.39	ISE	11:51:38	769193
354	43.37	ISE	11:52:55	770065
50	43.37	ISE	11:52:55	770063
150	43.40	ISE	11:54:16	770814
104	43.40	ISE	11:54:16	770818
129	43.40	ISE	11:54:16	770816
388	43.41	ISE	11:54:16	770810
443	43.38	ISE	11:55:03	771224
158	43.41	ISE	11:56:05	771850
155	43.41	ISE	11:56:05	771848
129	43.41	ISE	11:56:05	771846
404	43.44	ISE	11:58:20	772974
459	43.43	ISE	12:00:17	774244
383	43.42	ISE	12:03:25	776161
457	43.41	ISE	12:03:29	776259
1	43.41	ISE	12:03:29	776261
303	43.40	ISE	12:06:00	777479
109	43.40	ISE	12:06:00	777477
7	43.41	ISE	12:12:11	781477
129	43.41	ISE	12:12:11	781475
127	43.41	ISE	12:12:11	781473
127	43.41	ISE	12:12:11	781471
130	43.41	ISE	12:12:11	781469
127	43.47	ISE	12:14:12	782617
432	43.46	ISE	12:14:13	782626
16	43.46	ISE	12:14:13	782628
2	43.44	ISE	12:15:15	783231
8	43.44	ISE	12:15:57	783492
250	43.43	ISE	12:16:54	784054
388	43.44	ISE	12:16:54	784052
290	43.42	ISE	12:17:10	784214
132	43.42	ISE	12:17:10	784212
389	43.48	ISE	12:21:21	786655
49	43.46	ISE	12:24:36	788523
115	43.46	ISE	12:24:36	788521
150	43.46	ISE	12:24:36	788519
71	43.46	ISE	12:24:36	788517
425	43.56	ISE	12:30:23	791884
31	43.56	ISE	12:30:23	791882
225	43.53	ISE	12:30:48	792172
162	43.53	ISE	12:30:48	792170
126	43.56	ISE	12:37:24	796059
313	43.56	ISE	12:37:24	796061
191	43.51	ISE	12:41:20	798976
111	43.51	ISE	12:41:20	798980
150	43.51	ISE	12:41:20	798978
85	43.48	ISE	12:43:30	800173
223	43.48	ISE	12:43:30	800171
90	43.48	ISE	12:43:30	800169
415	43.44	ISE	12:47:15	802364
450	43.42	ISE	12:47:40	802620
422	43.40	ISE	12:47:44	802693
159	43.43	ISE	12:49:41	803903
268	43.43	ISE	12:49:41	803900
434	43.41	ISE	12:50:16	804249
434	43.41	ISE	12:52:22	805434
290	43.39	ISE	12:58:32	809350
151	43.39	ISE	12:58:32	809348
61	43.39	ISE	13:04:02	813037
405	43.39	ISE	13:04:02	813035
38	43.41	ISE	13:05:04	813787
126	43.41	ISE	13:05:04	813789
126	43.41	ISE	13:05:04	813791
126	43.41	ISE	13:05:04	813793
126	43.41	ISE	13:05:04	813795
150	43.41	ISE	13:05:04	813797
87	43.41	ISE	13:05:04	813799
434	43.45	ISE	13:09:14	816548
85	43.45	ISE	13:11:01	817756
250	43.45	ISE	13:11:01	817754
85	43.45	ISE	13:11:01	817752
469	43.42	ISE	13:15:00	820610
441	43.44	ISE	13:17:28	823487
445	43.47	ISE	13:18:20	824104
156	43.44	ISE	13:20:33	825872
126	43.44	ISE	13:20:33	825870
126	43.44	ISE	13:20:33	825849
475	43.42	ISE	13:27:55	830688
471	43.42	ISE	13:30:21	832855
394	43.42	ISE	13:31:28	833873
55	43.40	ISE	13:31:36	834070
150	43.40	ISE	13:31:36	834068
253	43.40	ISE	13:31:36	834066
73	43.40	ISE	13:34:29	836480
232	43.40	ISE	13:34:29	836441
67	43.44	ISE	13:38:04	838801
97	43.44	ISE	13:38:06	838839
150	43.44	ISE	13:38:06	838837
104	43.44	ISE	13:38:06	838835
470	43.44	ISE	13:39:42	839954
24	43.37	ISE	13:43:06	842652
141	43.37	ISE	13:43:06	842650
136	43.37	ISE	13:43:06	842648
128	43.37	ISE	13:43:06	842646
475	43.38	ISE	13:43:06	842635
13	43.39	ISE	13:46:48	845721
128	43.39	ISE	13:46:48	845719
141	43.39	ISE	13:46:48	845717
122	43.39	ISE	13:46:48	845715
58	43.39	ISE	13:46:48	845713
25	43.42	ISE	13:53:04	851054
60	43.42	ISE	13:53:04	851052
150	43.42	ISE	13:53:04	851050
200	43.42	ISE	13:53:04	851048
117	43.42	ISE	13:53:04	851046
128	43.42	ISE	13:53:04	851044
141	43.42	ISE	13:53:04	851042
136	43.42	ISE	13:53:04	851038
122	43.42	ISE	13:53:04	851040
30	43.38	ISE	13:54:08	852267
82	43.47	ISE	13:55:01	853097
122	43.47	ISE	13:55:01	853095
136	43.47	ISE	13:55:01	853093
125	43.47	ISE	13:55:01	853091
475	43.47	ISE	13:55:01	853086
390	43.44	ISE	13:56:58	854961
124	43.44	ISE	13:59:06	856884
37	43.44	ISE	13:59:27	857194
295	43.44	ISE	13:59:27	857196
136	43.44	ISE	14:00:28	858437
128	43.47	ISE	14:01:01	858939
122	43.47	ISE	14:01:01	858941
141	43.47	ISE	14:01:01	858943
70	43.47	ISE	14:01:01	858945
472	43.44	ISE	14:02:53	860807
168	43.51	ISE	14:07:04	864213
227	43.51	ISE	14:07:04	864211
414	43.49	ISE	14:08:07	865162
13	43.49	ISE	14:08:07	865160
47	43.49	ISE	14:11:05	867973
287	43.51	ISE	14:15:54	871818
16	43.51	ISE	14:15:54	871816
106	43.51	ISE	14:15:54	871814
414	43.50	ISE	14:16:06	872028
340	43.51	ISE	14:19:18	874878
11	43.51	ISE	14:19:18	874871
14	43.51	ISE	14:19:18	874869
58	43.51	ISE	14:19:18	874867
128	43.54	ISE	14:22:25	877841
264	43.54	ISE	14:23:07	878488
66	43.54	ISE	14:23:07	878486
754	43.51	ISE	14:23:13	878576
430	43.52	ISE	14:29:30	884630
363	43.50	ISE	14:30:05	887855
25	43.50	ISE	14:30:05	887853
432	43.52	ISE	14:31:10	891552
136	43.55	ISE	14:32:16	894229
116	43.55	ISE	14:32:16	894225
38	43.55	ISE	14:32:16	894227
152	43.55	ISE	14:32:16	894233
160	43.55	ISE	14:32:16	894231
141	43.55	ISE	14:32:16	894235
403	43.56	ISE	14:33:03	895928
399	43.55	ISE	14:34:13	898238
126	43.63	ISE	14:36:59	903287
147	43.63	ISE	14:36:59	903285
90	43.63	ISE	14:37:00	903301
74	43.63	ISE	14:37:05	903420
390	43.63	ISE	14:37:05	903422
426	43.61	ISE	14:37:10	903580
432	43.61	ISE	14:37:49	904730
412	43.65	ISE	14:39:23	907548
314	43.64	ISE	14:39:27	907680
109	43.64	ISE	14:39:27	907669
435	43.63	ISE	14:39:39	908028
99	43.64	ISE	14:41:45	911975
122	43.64	ISE	14:41:45	911972
409	43.66	ISE	14:42:50	913850
452	43.65	ISE	14:42:56	914023
472	43.61	ISE	14:43:47	915072
49	43.57	ISE	14:45:12	916997
250	43.57	ISE	14:45:12	916995
101	43.57	ISE	14:45:12	916993
117	43.59	ISE	14:47:08	920421
141	43.59	ISE	14:47:08	920419
126	43.59	ISE	14:47:08	920417
443	43.60	ISE	14:47:08	920415
126	43.69	ISE	14:50:38	927157
126	43.69	ISE	14:50:38	927155
126	43.69	ISE	14:50:38	927159
86	43.69	ISE	14:50:38	927161
411	43.74	ISE	14:52:55	931066
460	43.74	ISE	14:53:08	931403
110	43.74	ISE	14:53:24	931862
320	43.74	ISE	14:53:24	931860
432	43.74	ISE	14:54:19	933165
475	43.73	ISE	14:54:52	934122
313	43.72	ISE	14:55:03	934420
115	43.72	ISE	14:55:03	934418
12	43.68	ISE	14:56:04	936309
106	43.68	ISE	14:56:06	936358
144	43.68	ISE	14:56:07	936377
177	43.68	ISE	14:56:08	936404
25	43.68	ISE	14:56:11	936512
122	43.66	ISE	14:57:07	938067
290	43.66	ISE	14:57:10	938181
18	43.64	ISE	14:58:14	939843
121	43.64	ISE	14:58:17	939879
120	43.64	ISE	14:58:19	939923
123	43.64	ISE	14:58:21	939989
24	43.64	ISE	14:58:23	940047
36	43.63	ISE	14:58:59	940863
106	43.63	ISE	14:59:00	940891
106	43.63	ISE	14:59:05	941091
134	43.63	ISE	14:59:09	941231
30	43.63	ISE	14:59:12	941388
18	43.62	ISE	14:59:34	942068
137	43.62	ISE	14:59:36	942102
106	43.62	ISE	14:59:38	942153
119	43.62	ISE	14:59:41	942262
96	43.62	ISE	14:59:43	942337
473	43.69	ISE	15:01:11	947906
412	43.67	ISE	15:01:25	948213
321	43.67	ISE	15:01:34	948537
149	43.67	ISE	15:01:34	948535
1	43.67	ISE	15:01:34	948533
93	43.69	ISE	15:02:39	951498
119	43.69	ISE	15:02:40	951663
290	43.69	ISE	15:02:40	951661
37	43.68	ISE	15:02:56	952182
377	43.68	ISE	15:03:00	952282
246	43.66	ISE	15:05:17	956926
113	43.66	ISE	15:05:17	956924
115	43.66	ISE	15:05:17	956922
59	43.65	ISE	15:06:12	958783
273	43.65	ISE	15:06:19	959092
96	43.65	ISE	15:06:19	959094
263	43.65	ISE	15:07:07	960484
167	43.65	ISE	15:07:07	960482
3	43.65	ISE	15:07:07	960480
24	43.70	ISE	15:08:50	963742
126	43.70	ISE	15:08:50	963738
126	43.70	ISE	15:08:50	963736
150	43.70	ISE	15:08:50	963740
28	43.69	ISE	15:08:50	963734
445	43.69	ISE	15:08:50	963724
411	43.68	ISE	15:09:00	964023
42	43.67	ISE	15:11:31	969193
126	43.67	ISE	15:11:31	969191
126	43.67	ISE	15:11:31	969189
126	43.67	ISE	15:11:31	969187
31	43.67	ISE	15:11:31	969185
436	43.67	ISE	15:11:31	969178
437	43.65	ISE	15:12:04	970242
470	43.60	ISE	15:13:00	972195
108	43.60	ISE	15:16:13	978029
10	43.60	ISE	15:16:13	978026
272	43.60	ISE	15:16:21	978239
32	43.57	ISE	15:20:14	984958
30	43.57	ISE	15:20:21	985077
15	43.57	ISE	15:20:32	985477
253	43.57	ISE	15:20:32	985475
71	43.57	ISE	15:20:32	985447
458	43.56	ISE	15:22:05	988095
189	43.50	ISE	15:23:53	991252
409	43.51	ISE	15:25:08	993907
181	43.49	ISE	15:26:02	995972
223	43.49	ISE	15:26:02	995970
416	43.48	ISE	15:26:46	996988
435	43.51	ISE	15:28:33	999670
412	43.50	ISE	15:28:40	999783
62	43.49	ISE	15:28:42	999814
350	43.49	ISE	15:28:42	999812
441	43.46	ISE	15:29:17	1000959
60	43.48	ISE	15:30:15	1002641
150	43.48	ISE	15:30:15	1002643
150	43.52	ISE	15:31:25	1004799
69	43.52	ISE	15:31:25	1004797
334	43.52	ISE	15:31:25	1004795
126	43.50	ISE	15:33:22	1008076
126	43.50	ISE	15:33:22	1008074
126	43.50	ISE	15:33:22	1008072
126	43.50	ISE	15:33:22	1008070
146	43.50	ISE	15:33:22	1008068
389	43.50	ISE	15:34:26	1009799
252	43.50	ISE	15:35:02	1011012
150	43.50	ISE	15:35:02	1011010
82	43.52	ISE	15:37:41	1015517
367	43.52	ISE	15:37:48	1015741
422	43.51	ISE	15:38:16	1016515
92	43.51	ISE	15:38:58	1017614
345	43.51	ISE	15:39:07	1017953
434	43.51	ISE	15:39:45	1018870
20	43.51	ISE	15:39:45	1018868
116	43.49	ISE	15:42:03	1022692
126	43.50	ISE	15:42:15	1022918
7	43.50	ISE	15:42:15	1022914
126	43.50	ISE	15:42:15	1022916
60	43.50	ISE	15:42:15	1022926
126	43.50	ISE	15:42:15	1022920
71	43.50	ISE	15:42:15	1022922
172	43.50	ISE	15:42:15	1022924
26	43.50	ISE	15:42:15	1022912
84	43.47	ISE	15:43:07	1024150
92	43.47	ISE	15:43:16	1024332
108	43.47	ISE	15:43:58	1025299
128	43.47	ISE	15:43:58	1025297
82	43.50	ISE	15:45:32	1028185
150	43.50	ISE	15:45:40	1028443
96	43.50	ISE	15:45:54	1028862
103	43.50	ISE	15:45:55	1028892
12	43.50	ISE	15:45:56	1028916
66	43.50	ISE	15:46:14	1029576
126	43.50	ISE	15:46:14	1029574
126	43.50	ISE	15:46:14	1029572
126	43.50	ISE	15:46:14	1029570
423	43.50	ISE	15:46:14	1029555
386	43.44	ISE	15:46:58	1031203
181	43.52	ISE	15:51:05	1038629
62	43.52	ISE	15:51:05	1038627
46	43.52	ISE	15:51:45	1039667
173	43.52	ISE	15:51:45	1039665
60	43.52	ISE	15:51:45	1039663
173	43.52	ISE	15:51:45	1039661
130	43.52	ISE	15:51:45	1039659
325	43.52	ISE	15:51:45	1039655
332	43.52	ISE	15:51:45	1039657
401	43.51	ISE	15:52:16	1040562
93	43.52	ISE	15:53:39	1043108
369	43.52	ISE	15:53:39	1043110
35	43.51	ISE	15:54:12	1044152
126	43.51	ISE	15:54:12	1044150
130	43.51	ISE	15:54:12	1044148
126	43.51	ISE	15:54:12	1044145
447	43.51	ISE	15:54:12	1044136
126	43.53	ISE	15:56:51	1048643
126	43.53	ISE	15:56:51	1048641
150	43.53	ISE	15:56:51	1048639
173	43.53	ISE	15:57:02	1048945
150	43.53	ISE	15:57:02	1048941
126	43.53	ISE	15:57:02	1048947
78	43.53	ISE	15:57:02	1048949
126	43.53	ISE	15:57:02	1048943
90	43.53	ISE	15:57:59	1050583
446	43.52	ISE	15:58:22	1051563
71	43.53	ISE	15:58:22	1051508
126	43.53	ISE	15:58:22	1051506
126	43.53	ISE	15:58:22	1051504
130	43.53	ISE	15:58:22	1051502
385	43.53	ISE	15:58:22	1051492
385	43.49	ISE	15:58:40	1052027
426	43.49	ISE	15:58:54	1052331
364	43.50	ISE	15:59:55	1054958
7	43.50	ISE	15:59:55	1054956
59	43.50	ISE	15:59:55	1054954
395	43.49	ISE	15:59:58	1055061
126	43.52	ISE	16:01:05	1058644
126	43.52	ISE	16:01:05	1058646
130	43.52	ISE	16:01:05	1058648
126	43.52	ISE	16:01:05	1058650
176	43.52	ISE	16:01:05	1058652
101	43.53	ISE	16:01:05	1058654
150	43.52	ISE	16:01:05	1058642
330	43.51	ISE	16:01:13	1058957
3	43.51	ISE	16:01:13	1058955
11	43.51	ISE	16:01:13	1058953
38	43.51	ISE	16:01:13	1058951
126	43.48	ISE	16:02:25	1061533
126	43.48	ISE	16:02:25	1061531
121	43.47	ISE	16:02:28	1061875
70	43.49	ISE	16:04:30	1065384
41	43.49	ISE	16:04:30	1065379
177	43.50	ISE	16:04:43	1065699
126	43.50	ISE	16:04:43	1065697
126	43.50	ISE	16:04:43	1065695
130	43.50	ISE	16:04:43	1065693
150	43.50	ISE	16:04:43	1065691
113	43.49	ISE	16:04:46	1065783
150	43.49	ISE	16:04:47	1065809
1	43.49	ISE	16:04:47	1065807
7	43.50	ISE	16:05:36	1067442
28	43.50	ISE	16:05:40	1067603
150	43.50	ISE	16:05:40	1067597
70	43.50	ISE	16:05:40	1067595
439	43.50	ISE	16:05:56	1068204
389	43.50	ISE	16:05:56	1068196
193	43.50	ISE	16:05:56	1068194
56	43.49	ISE	16:06:13	1068873
86	43.49	ISE	16:06:27	1069462
180	43.50	ISE	16:06:55	1070284
126	43.50	ISE	16:06:55	1070282
26	43.50	ISE	16:06:55	1070280
102	43.49	ISE	16:07:02	1070529
112	43.50	ISE	16:08:05	1072667
130	43.50	ISE	16:08:05	1072665
176	43.50	ISE	16:08:05	1072663
159	43.49	ISE	16:08:12	1072894
17	43.49	ISE	16:08:12	1072896
268	43.49	ISE	16:08:13	1072946
67	43.49	ISE	16:08:13	1072941
2	43.49	ISE	16:08:13	1072928
2	43.49	ISE	16:08:13	1072926
85	43.49	ISE	16:08:13	1072924
128	43.48	ISE	16:08:45	1073996
126	43.48	ISE	16:08:45	1073998
69	43.48	ISE	16:08:45	1074000
130	43.48	ISE	16:08:45	1073994
434	43.48	ISE	16:08:45	1073992
462	43.48	ISE	16:09:03	1074743
453	43.46	ISE	16:09:54	1076312
151	43.45	ISE	16:10:06	1076744
150	43.45	ISE	16:10:06	1076742
91	43.45	ISE	16:10:06	1076740
183	43.47	ISE	16:11:25	1079225
107	43.47	ISE	16:11:25	1079223
69	43.47	ISE	16:11:35	1079539
130	43.47	ISE	16:11:35	1079541
182	43.48	ISE	16:12:18	1080913
130	43.48	ISE	16:12:18	1080911
126	43.48	ISE	16:12:18	1080909
128	43.48	ISE	16:12:18	1080907
132	43.48	ISE	16:12:18	1080905
452	43.48	ISE	16:12:18	1080902
132	43.48	ISE	16:13:18	1082811
128	43.48	ISE	16:13:18	1082809
134	43.48	ISE	16:13:18	1082807
133	43.48	ISE	16:13:18	1082805
183	43.48	ISE	16:13:18	1082803
400	43.48	ISE	16:13:18	1082801
95	43.53	ISE	16:14:27	1085055
128	43.53	ISE	16:14:27	1085053
132	43.53	ISE	16:14:27	1085051
133	43.53	ISE	16:14:27	1085049
183	43.53	ISE	16:14:30	1085138
128	43.53	ISE	16:14:30	1085134
134	43.53	ISE	16:14:30	1085136

 

END