Transaction in Own Shares

CRH PLC

05 May 2023

 

5th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 5th 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:			72,492	24,334
Highest price paid per share:			€44.5100	GBp 3,889.0000
Lowest price paid per share:			€44.0300	GBp 3,843.0000
Volume weighted average price paid:			€44.2987	GBp 3,872.3521
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023.
Following settlement of the above transactions CRH will hold 15,446,135 of its ordinary shares in treasury which represents 2.054% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,694,203 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 5th 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:		05/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.2987	72,492
London Stock Exchange (XLON)		GBp	3,872.3521	24,334
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
295	3,863	LSE	08:02:20	1363435
295	3,859	LSE	08:03:00	1364613
319	3,850	LSE	08:03:57	1366123
201	3,844	LSE	08:04:17	1366736
85	3,844	LSE	08:04:17	1366734
131	3,843	LSE	08:04:17	1366732
307	3,854	LSE	08:06:57	1371177
319	3,856	LSE	08:07:24	1371887
302	3,856	LSE	08:07:42	1372406
284	3,856	LSE	08:07:49	1372569
111	3,858	LSE	08:08:53	1374078
178	3,858	LSE	08:08:53	1374076
267	3,852	LSE	08:09:44	1375346
310	3,864	LSE	08:11:57	1378673
286	3,863	LSE	08:12:07	1378989
295	3,866	LSE	08:18:05	1387601
300	3,868	LSE	08:55:39	1441664
295	3,867	LSE	09:01:15	1449202
260	3,866	LSE	09:16:53	1469383
265	3,864	LSE	09:31:42	1486404
164	3,864	LSE	09:37:07	1492313
155	3,864	LSE	09:37:07	1492311
220	3,865	LSE	09:46:07	1502875
43	3,865	LSE	09:46:07	1502873
54	3,870	LSE	09:48:35	1505670
75	3,870	LSE	09:48:38	1505798
159	3,870	LSE	09:48:38	1505796
122	3,870	LSE	09:49:36	1507074
230	3,871	LSE	09:50:39	1509108
62	3,871	LSE	09:50:39	1509106
299	3,874	LSE	09:51:42	1510370
295	3,874	LSE	09:51:42	1510368
45	3,874	LSE	09:51:42	1510366
84	3,874	LSE	09:52:04	1510901
190	3,874	LSE	09:52:04	1510899
84	3,874	LSE	09:52:04	1510897
194	3,874	LSE	09:52:18	1511108
89	3,874	LSE	09:52:18	1511110
174	3,877	LSE	09:52:58	1511994
36	3,882	LSE	09:54:20	1513819
280	3,882	LSE	09:54:20	1513817
285	3,881	LSE	09:54:34	1514099
294	3,878	LSE	09:55:18	1514866
130	3,881	LSE	09:57:00	1516434
252	3,881	LSE	09:57:08	1516535
143	3,881	LSE	09:57:41	1517047
61	3,881	LSE	09:57:41	1517049
51	3,881	LSE	09:57:41	1517051
27	3,881	LSE	09:57:41	1517053
134	3,881	LSE	10:00:38	1521321
29	3,881	LSE	10:00:53	1521573
87	3,881	LSE	10:00:53	1521571
204	3,881	LSE	10:00:53	1521569
129	3,882	LSE	10:01:49	1522591
135	3,882	LSE	10:01:49	1522593
45	3,883	LSE	10:01:49	1522582
112	3,883	LSE	10:01:49	1522580
306	3,880	LSE	10:04:34	1525031
180	3,879	LSE	10:04:54	1526241
122	3,879	LSE	10:04:54	1526239
19	3,876	LSE	10:06:23	1527888
345	3,876	LSE	10:06:23	1527886
257	3,876	LSE	10:06:36	1528085
320	3,876	LSE	10:07:46	1529015
302	3,875	LSE	10:07:55	1529160
292	3,876	LSE	10:08:28	1529591
298	3,876	LSE	10:09:19	1530420
61	3,876	LSE	10:09:54	1530981
218	3,876	LSE	10:09:54	1530979
187	3,876	LSE	10:10:24	1531459
120	3,876	LSE	10:10:24	1531457
299	3,877	LSE	10:10:26	1531540
277	3,878	LSE	10:10:38	1531785
102	3,878	LSE	10:10:47	1531887
14	3,878	LSE	10:10:47	1531889
161	3,878	LSE	10:10:47	1531885
106	3,877	LSE	10:11:12	1532301
201	3,877	LSE	10:11:12	1532299
136	3,875	LSE	10:13:33	1534008
81	3,875	LSE	10:13:33	1534006
203	3,872	LSE	10:15:09	1535198
301	3,876	LSE	10:17:36	1537254
289	3,878	LSE	10:20:07	1539276
112	3,877	LSE	10:20:35	1539707
201	3,877	LSE	10:20:35	1539705
300	3,877	LSE	10:20:35	1539701
9	3,877	LSE	10:20:35	1539703
260	3,876	LSE	10:21:06	1540193
20	3,878	LSE	10:25:11	1543503
131	3,878	LSE	10:25:11	1543492
110	3,878	LSE	10:25:11	1543490
151	3,876	LSE	10:26:38	1544468
36	3,876	LSE	10:26:38	1544470
201	3,875	LSE	10:26:58	1544627
72	3,875	LSE	10:26:58	1544629
9	3,876	LSE	10:33:22	1551302
89	3,876	LSE	10:33:22	1551300
182	3,876	LSE	10:33:22	1551298
64	3,881	LSE	10:53:48	1570220
226	3,881	LSE	10:53:48	1570216
213	3,886	LSE	10:56:29	1573149
64	3,886	LSE	10:56:29	1573147
198	3,889	LSE	11:02:49	1579235
70	3,889	LSE	11:02:49	1579237
74	3,887	LSE	11:07:08	1582005
105	3,887	LSE	11:07:08	1582003
106	3,887	LSE	11:07:08	1582001
199	3,886	LSE	11:07:08	1581999
96	3,886	LSE	11:07:08	1581997
64	3,877	LSE	12:30:47	1633279
134	3,877	LSE	12:30:47	1633277
71	3,870	LSE	12:43:36	1641098
134	3,870	LSE	12:43:36	1641096
157	3,870	LSE	12:45:29	1642225
154	3,869	LSE	12:50:45	1645856
59	3,869	LSE	12:53:01	1647353
112	3,869	LSE	12:53:01	1647351
43	3,871	LSE	12:57:30	1650481
47	3,871	LSE	12:57:30	1650479
90	3,871	LSE	12:57:30	1650477
67	3,870	LSE	12:59:46	1652151
117	3,870	LSE	12:59:46	1652149
43	3,873	LSE	13:04:20	1654918
63	3,873	LSE	13:04:48	1655388
250	3,873	LSE	13:04:48	1655386
298	3,867	LSE	13:18:35	1664746
15	3,864	LSE	13:29:37	1673923
300	3,864	LSE	13:29:37	1673921
17	3,865	LSE	13:31:42	1678666
300	3,865	LSE	13:31:42	1678664
257	3,865	LSE	13:32:53	1679945
314	3,873	LSE	13:42:01	1689414
140	3,868	LSE	13:44:16	1691476
154	3,868	LSE	13:44:16	1691474
4	3,869	LSE	13:47:35	1694339
300	3,869	LSE	13:47:35	1694337
263	3,875	LSE	13:56:00	1701103
239	3,879	LSE	14:01:02	1705929
40	3,879	LSE	14:01:02	1705927
40	3,878	LSE	14:04:02	1708343
111	3,878	LSE	14:04:16	1708534
146	3,878	LSE	14:04:16	1708532
45	3,878	LSE	14:10:23	1713938
130	3,878	LSE	14:10:23	1713936
121	3,880	LSE	14:14:31	1717719
180	3,880	LSE	14:14:31	1717717
81	3,886	LSE	14:19:21	1722724
38	3,886	LSE	14:19:21	1722722
110	3,886	LSE	14:19:32	1722945
43	3,886	LSE	14:19:32	1722943
248	3,886	LSE	14:21:02	1724519
23	3,886	LSE	14:21:02	1724517

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
402	44.17	ISE	08:02:20	1363437
395	44.11	ISE	08:03:00	1364620
48	44.11	ISE	08:03:00	1364618
406	44.13	ISE	08:03:00	1364615
422	44.03	ISE	08:03:56	1366114
383	44.05	ISE	08:06:57	1371179
385	44.09	ISE	08:07:42	1372410
449	44.11	ISE	08:08:30	1373546
421	44.11	ISE	08:08:53	1374082
475	44.07	ISE	08:09:13	1374575
443	44.19	ISE	08:11:35	1378137
384	44.20	ISE	08:11:35	1378121
47	44.20	ISE	08:11:35	1378119
391	44.18	ISE	08:12:07	1378991
424	44.22	ISE	08:18:29	1388228
472	44.30	ISE	08:21:32	1393034
411	44.33	ISE	08:23:33	1395465
111	44.42	ISE	08:25:59	1399023
295	44.42	ISE	08:25:59	1399021
244	44.34	ISE	08:28:54	1402856
189	44.34	ISE	08:28:54	1402858
42	44.36	ISE	08:30:13	1405017
600	44.36	ISE	08:30:13	1405015
149	44.36	ISE	08:30:13	1405013
600	44.36	ISE	08:30:13	1405011
331	44.35	ISE	08:30:38	1405644
81	44.35	ISE	08:30:38	1405642
7	44.36	ISE	08:30:54	1406089
600	44.36	ISE	08:30:54	1406087
150	44.40	ISE	08:31:45	1407532
382	44.40	ISE	08:31:45	1407528
43	44.38	ISE	08:32:00	1407892
343	44.39	ISE	08:32:00	1407886
39	44.39	ISE	08:32:00	1407884
55	44.37	ISE	08:32:34	1408669
125	44.37	ISE	08:32:34	1408667
125	44.37	ISE	08:32:34	1408665
130	44.37	ISE	08:32:34	1408663
463	44.37	ISE	08:32:34	1408651
209	44.29	ISE	08:34:16	1411084
247	44.29	ISE	08:34:16	1411086
391	44.26	ISE	08:35:00	1412334
225	44.26	ISE	08:37:44	1416500
213	44.26	ISE	08:38:04	1417018
454	44.23	ISE	08:39:30	1419136
76	44.19	ISE	08:41:24	1421716
326	44.19	ISE	08:41:24	1421714
314	44.18	ISE	08:42:20	1423011
16	44.21	ISE	08:44:16	1425382
125	44.21	ISE	08:44:16	1425380
125	44.21	ISE	08:44:16	1425378
130	44.21	ISE	08:44:16	1425376
97	44.21	ISE	08:44:16	1425371
121	44.21	ISE	08:44:16	1425365
217	44.21	ISE	08:44:16	1425367
11	44.21	ISE	08:44:16	1425369
474	44.27	ISE	08:48:03	1430662
123	44.27	ISE	08:48:03	1430660
469	44.26	ISE	08:48:21	1430971
404	44.26	ISE	08:49:05	1432036
448	44.22	ISE	08:50:05	1433486
414	44.16	ISE	08:51:20	1435325
378	44.14	ISE	08:51:43	1435903
24	44.14	ISE	08:51:43	1435901
386	44.22	ISE	08:55:39	1441666
16	44.16	ISE	08:57:01	1443662
410	44.16	ISE	08:57:01	1443660
9	44.21	ISE	09:01:54	1449715
461	44.21	ISE	09:01:54	1449713
455	44.19	ISE	09:02:05	1450083
398	44.19	ISE	09:02:34	1450648
71	44.18	ISE	09:07:54	1456400
7	44.20	ISE	09:09:02	1459841
130	44.20	ISE	09:09:02	1459839
125	44.20	ISE	09:09:02	1459837
130	44.20	ISE	09:09:02	1459835
430	44.20	ISE	09:09:02	1459823
222	44.20	ISE	09:15:05	1467653
244	44.20	ISE	09:15:05	1467651
393	44.19	ISE	09:16:53	1469385
219	44.12	ISE	09:19:09	1472015
232	44.12	ISE	09:19:09	1472013
443	44.13	ISE	09:22:56	1476367
150	44.16	ISE	09:32:26	1487307
124	44.16	ISE	09:32:26	1487305
6	44.16	ISE	09:32:26	1487309
125	44.16	ISE	09:32:26	1487303
56	44.15	ISE	09:32:26	1487301
150	44.15	ISE	09:32:26	1487299
124	44.15	ISE	09:32:26	1487297
125	44.15	ISE	09:32:26	1487295
533	44.16	ISE	09:32:26	1487293
92	44.18	ISE	09:37:07	1492308
293	44.18	ISE	09:37:07	1492306
464	44.16	ISE	09:38:10	1493378
52	44.20	ISE	09:46:07	1502881
82	44.20	ISE	09:46:07	1502879
251	44.20	ISE	09:46:07	1502877
411	44.25	ISE	09:47:58	1504999
129	44.27	ISE	09:50:39	1509112
179	44.27	ISE	09:50:39	1509110
102	44.27	ISE	09:50:39	1509114
445	44.29	ISE	09:51:48	1510560
476	44.30	ISE	09:51:48	1510531
785	44.32	ISE	09:52:52	1511924
395	44.32	ISE	09:52:52	1511922
468	44.37	ISE	09:54:34	1514107
427	44.37	ISE	09:54:34	1514103
447	44.37	ISE	09:56:40	1516141
138	44.37	ISE	09:57:10	1516571
250	44.37	ISE	09:57:10	1516573
418	44.37	ISE	09:58:02	1517562
56	44.37	ISE	09:58:22	1517856
369	44.37	ISE	09:58:22	1517854
42	44.38	ISE	10:01:01	1521681
414	44.40	ISE	10:01:29	1522258
225	44.39	ISE	10:01:44	1522518
158	44.39	ISE	10:01:44	1522516
26	44.39	ISE	10:01:46	1522525
112	44.38	ISE	10:01:49	1522595
287	44.38	ISE	10:01:49	1522597
414	44.35	ISE	10:04:54	1526237
453	44.31	ISE	10:07:23	1528681
223	44.32	ISE	10:08:41	1529889
175	44.32	ISE	10:08:41	1529887
194	44.32	ISE	10:08:41	1529885
31	44.32	ISE	10:08:41	1529883
218	44.33	ISE	10:10:21	1531426
182	44.33	ISE	10:10:21	1531424
400	44.34	ISE	10:10:43	1531843
298	44.34	ISE	10:10:43	1531834
400	44.34	ISE	10:10:44	1531847
309	44.34	ISE	10:10:47	1531894
408	44.34	ISE	10:11:10	1532274
195	44.31	ISE	10:11:12	1532308
226	44.31	ISE	10:11:12	1532306
415	44.29	ISE	10:13:26	1533937
424	44.25	ISE	10:16:14	1536197
358	44.30	ISE	10:21:06	1540191
55	44.30	ISE	10:21:06	1540189
392	44.32	ISE	10:25:11	1543494
424	44.28	ISE	10:27:22	1545177
9	44.28	ISE	10:27:22	1545175
1	44.26	ISE	10:31:00	1549622
430	44.26	ISE	10:31:00	1549618
89	44.27	ISE	10:37:27	1554750
150	44.27	ISE	10:37:27	1554748
206	44.27	ISE	10:37:27	1554746
116	44.38	ISE	10:48:31	1564811
150	44.38	ISE	10:48:31	1564809
164	44.38	ISE	10:48:31	1564807
390	44.37	ISE	10:48:41	1564903
12	44.36	ISE	10:50:14	1566570
53	44.36	ISE	10:50:14	1566553
33	44.36	ISE	10:50:14	1566548
53	44.36	ISE	10:50:14	1566542
3	44.36	ISE	10:50:14	1566528
275	44.36	ISE	10:50:26	1566752
17	44.37	ISE	10:51:29	1567911
53	44.37	ISE	10:51:29	1567906
7	44.37	ISE	10:51:29	1567904
318	44.37	ISE	10:51:41	1568072
387	44.36	ISE	10:51:44	1568175
53	44.36	ISE	10:51:44	1568157
14	44.36	ISE	10:51:44	1568148
14	44.36	ISE	10:52:44	1569133
30	44.36	ISE	10:52:44	1569126
12	44.36	ISE	10:52:59	1569349
12	44.36	ISE	10:52:59	1569347
14	44.37	ISE	10:53:44	1570107
53	44.37	ISE	10:53:44	1570104
53	44.37	ISE	10:53:44	1570101
11	44.37	ISE	10:53:44	1570098
70	44.37	ISE	10:53:44	1570091
247	44.37	ISE	10:53:48	1570201
14	44.36	ISE	10:53:59	1570398
53	44.36	ISE	10:53:59	1570392
53	44.36	ISE	10:53:59	1570383
11	44.36	ISE	10:53:59	1570380
45	44.36	ISE	10:53:59	1570376
12	44.37	ISE	10:54:44	1571049
14	44.37	ISE	10:54:44	1571047
53	44.37	ISE	10:54:44	1571042
53	44.37	ISE	10:54:44	1571037
10	44.37	ISE	10:54:44	1571033
249	44.37	ISE	10:54:53	1571221
160	44.41	ISE	10:55:43	1572195
77	44.41	ISE	10:55:43	1572193
116	44.41	ISE	10:55:43	1572201
160	44.41	ISE	10:55:43	1572197
163	44.41	ISE	10:55:43	1572199
163	44.44	ISE	10:56:14	1572813
17	44.44	ISE	10:56:14	1572811
17	44.44	ISE	10:56:14	1572809
17	44.44	ISE	10:56:14	1572807
17	44.44	ISE	10:56:14	1572805
196	44.44	ISE	10:56:14	1572803
771	44.44	ISE	10:56:14	1572801
105	44.40	ISE	10:57:13	1573809
13	44.40	ISE	10:57:13	1573806
12	44.40	ISE	10:57:13	1573800
12	44.40	ISE	10:57:13	1573789
53	44.40	ISE	10:57:14	1573829
53	44.40	ISE	10:57:14	1573824
12	44.40	ISE	10:57:29	1574074
53	44.40	ISE	10:57:29	1574069
63	44.40	ISE	10:57:43	1574344
13	44.40	ISE	10:57:43	1574342
12	44.40	ISE	10:57:43	1574339
12	44.40	ISE	10:57:43	1574335
445	44.40	ISE	10:57:47	1574422
105	44.38	ISE	10:58:58	1575736
53	44.38	ISE	10:58:59	1575749
53	44.38	ISE	10:58:59	1575747
53	44.39	ISE	10:59:29	1576350
105	44.39	ISE	10:59:43	1576563
184	44.39	ISE	10:59:44	1576607
53	44.39	ISE	10:59:44	1576604
53	44.39	ISE	10:59:44	1576602
17	44.39	ISE	10:59:44	1576582
420	44.44	ISE	11:01:55	1578458
472	44.44	ISE	11:03:36	1579771
199	44.43	ISE	11:07:08	1582011
105	44.43	ISE	11:07:08	1582009
89	44.43	ISE	11:07:08	1582007
427	44.39	ISE	11:18:03	1588826
408	44.38	ISE	11:18:38	1589291
257	44.39	ISE	11:24:59	1593270
136	44.39	ISE	11:24:59	1593268
33	44.39	ISE	11:24:59	1593266
396	44.34	ISE	11:35:05	1599955
65	44.34	ISE	11:35:05	1599957
411	44.39	ISE	11:40:51	1603297
409	44.39	ISE	11:43:06	1604525
13	44.35	ISE	11:50:35	1608792
172	44.35	ISE	11:50:35	1608790
150	44.35	ISE	11:50:35	1608788
124	44.35	ISE	11:50:35	1608786
300	44.30	ISE	11:58:18	1613386
149	44.30	ISE	11:58:18	1613384
449	44.29	ISE	12:06:50	1619543
467	44.28	ISE	12:13:23	1623271
387	44.31	ISE	12:19:17	1626639
449	44.29	ISE	12:23:00	1628878
409	44.29	ISE	12:26:40	1631085
434	44.36	ISE	12:31:06	1633564
268	44.34	ISE	12:32:34	1634422
127	44.34	ISE	12:32:34	1634420
27	44.35	ISE	12:35:53	1636309
379	44.35	ISE	12:35:53	1636311
202	44.28	ISE	12:40:28	1639311
220	44.28	ISE	12:40:28	1639309
393	44.29	ISE	12:45:53	1642478
475	44.28	ISE	12:48:00	1643915
415	44.28	ISE	12:56:14	1649696
386	44.31	ISE	12:57:30	1650483
445	44.31	ISE	13:00:12	1652502
431	44.30	ISE	13:00:51	1652962
423	44.34	ISE	13:04:48	1655390
402	44.34	ISE	13:06:06	1656131
460	44.29	ISE	13:12:25	1660196
420	44.25	ISE	13:14:59	1661615
457	44.26	ISE	13:18:35	1664750
412	44.26	ISE	13:23:31	1668730
475	44.21	ISE	13:28:33	1672710
442	44.21	ISE	13:29:51	1674448
34	44.18	ISE	13:30:47	1676952
401	44.18	ISE	13:30:47	1676950
149	44.16	ISE	13:30:53	1677057
285	44.16	ISE	13:30:53	1677059
46	44.24	ISE	13:31:42	1678671
439	44.24	ISE	13:31:42	1678668
10	44.23	ISE	13:32:05	1679100
53	44.23	ISE	13:32:05	1679098
47	44.23	ISE	13:32:05	1679096
15	44.23	ISE	13:32:07	1679153
250	44.23	ISE	13:32:08	1679173
41	44.23	ISE	13:32:08	1679171
117	44.23	ISE	13:32:27	1679527
145	44.23	ISE	13:32:27	1679523
139	44.23	ISE	13:32:27	1679525
439	44.23	ISE	13:32:27	1679521
188	44.25	ISE	13:32:50	1679907
122	44.25	ISE	13:32:50	1679905
150	44.25	ISE	13:32:50	1679903
459	44.25	ISE	13:33:54	1680714
390	44.28	ISE	13:36:01	1683272
386	44.33	ISE	13:38:18	1685468
389	44.33	ISE	13:39:33	1686726
355	44.37	ISE	13:41:54	1689345
105	44.37	ISE	13:41:54	1689347
4	44.37	ISE	13:41:54	1689349
442	44.34	ISE	13:43:01	1690456
435	44.31	ISE	13:44:16	1691478
28	44.32	ISE	13:46:53	1693796
149	44.32	ISE	13:46:53	1693794
298	44.32	ISE	13:46:53	1693792
323	44.39	ISE	13:53:44	1699506
135	44.39	ISE	13:53:44	1699504
243	44.38	ISE	13:54:20	1700014
150	44.38	ISE	13:54:20	1700012
29	44.38	ISE	13:54:20	1700016
423	44.39	ISE	13:54:20	1700006
26	44.39	ISE	13:58:11	1703160
337	44.39	ISE	13:58:11	1703154
124	44.39	ISE	13:58:11	1703152
426	44.40	ISE	13:58:33	1703432
388	44.43	ISE	14:01:00	1705891
29	44.42	ISE	14:01:02	1705939
61	44.42	ISE	14:01:02	1705935
150	44.42	ISE	14:01:02	1705937
209	44.42	ISE	14:01:02	1705933
395	44.42	ISE	14:02:39	1707221
470	44.41	ISE	14:05:01	1709108
438	44.42	ISE	14:10:23	1713940
469	44.41	ISE	14:10:40	1714163
396	44.50	ISE	14:17:03	1720236
114	44.50	ISE	14:18:11	1721400
313	44.50	ISE	14:18:11	1721398
260	44.51	ISE	14:20:17	1723857
157	44.51	ISE	14:20:17	1723849

 

END