Transaction in Own Shares

RNS Number : 3275Z

CRH PLC

31 August 2018

 

31st August 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th August 2018 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:			125,000	74,319
Highest price paid per share:			GBp 2,623.0000	€29.2300
Lowest price paid per share:			GBp 2,603.0000	€28.9800
Volume weighted average price paid:			GBp 2,611.0038	€29.1110
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 2 Programme announced on 29th August 2018.
Following settlement of the above transactions CRH will hold 11,602,235 of its ordinary shares in treasury and will have 831,788,103 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]

Transaction Details
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	2,611.0038	125,000
Euronext Dublin		EUR	29.1110	74,319
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
670	2,617	LSE	08:10:57	629295
550	2,615	LSE	08:13:43	632679
643	2,610	LSE	08:17:37	637384
611	2,609	LSE	08:20:32	640532
175	2,610	LSE	08:22:34	642915
329	2,610	LSE	08:22:34	642913
42	2,610	LSE	08:22:34	642911
614	2,604	LSE	08:25:26	646753
162	2,608	LSE	08:29:38	652353
465	2,608	LSE	08:29:38	652351
388	2,607	LSE	08:33:04	656892
100	2,607	LSE	08:33:04	656888
250	2,607	LSE	08:33:04	656890
288	2,607	LSE	08:33:04	656894
100	2,607	LSE	08:33:04	656896
110	2,607	LSE	08:33:04	656898
621	2,606	LSE	08:33:31	657700
610	2,604	LSE	08:33:53	658191
601	2,608	LSE	08:35:55	661174
540	2,610	LSE	08:37:26	663364
591	2,612	LSE	08:40:28	667281
376	2,611	LSE	08:45:57	675071
204	2,611	LSE	08:45:57	675073
270	2,610	LSE	08:49:32	680450
200	2,610	LSE	08:49:32	680452
128	2,610	LSE	08:49:32	680454
633	2,611	LSE	08:54:55	688655
16	2,611	LSE	08:54:55	688653
541	2,612	LSE	08:57:10	692797
229	2,612	LSE	09:02:54	702407
100	2,612	LSE	09:02:54	702405
250	2,612	LSE	09:02:54	702403
10	2,612	LSE	09:02:54	702401
250	2,612	LSE	09:02:54	702399
303	2,612	LSE	09:02:54	702397
583	2,614	LSE	09:05:24	705135
139	2,614	LSE	09:08:06	708013
125	2,614	LSE	09:08:06	708015
125	2,614	LSE	09:08:06	708017
220	2,614	LSE	09:08:06	708019
644	2,619	LSE	09:12:27	715000
366	2,621	LSE	09:14:17	716879
235	2,621	LSE	09:14:17	716877
89	2,618	LSE	09:15:24	718175
500	2,618	LSE	09:15:24	718173
355	2,622	LSE	09:19:16	723160
67	2,622	LSE	09:19:16	723158
200	2,622	LSE	09:19:16	723156
61	2,619	LSE	09:20:54	725022
250	2,619	LSE	09:20:54	724994
599	2,623	LSE	09:25:39	731035
593	2,622	LSE	09:25:54	731295
545	2,620	LSE	09:27:51	733479
128	2,622	LSE	09:32:04	738759
514	2,622	LSE	09:32:04	738757
630	2,623	LSE	09:37:05	745521
312	2,620	LSE	09:40:16	749624
250	2,620	LSE	09:40:16	749622
68	2,617	LSE	09:43:02	753352
505	2,617	LSE	09:43:08	753562
32	2,617	LSE	09:43:08	753560
62	2,617	LSE	09:48:50	760759
400	2,617	LSE	09:48:50	760761
149	2,617	LSE	09:48:50	760763
572	2,616	LSE	09:55:33	770832
41	2,617	LSE	10:00:27	776210
138	2,617	LSE	10:00:27	776208
418	2,617	LSE	10:00:27	776206
334	2,618	LSE	10:05:36	781428
274	2,618	LSE	10:05:36	781426
273	2,618	LSE	10:07:14	783027
125	2,618	LSE	10:07:14	783025
255	2,618	LSE	10:07:14	783023
200	2,616	LSE	10:15:25	790690
241	2,616	LSE	10:15:25	790688
89	2,616	LSE	10:15:25	790694
108	2,616	LSE	10:15:25	790692
42	2,617	LSE	10:22:37	797221
135	2,617	LSE	10:22:37	797219
132	2,617	LSE	10:22:37	797217
248	2,617	LSE	10:22:37	797215
161	2,618	LSE	10:33:59	807478
390	2,618	LSE	10:33:59	807476
668	2,618	LSE	10:33:59	807472
148	2,618	LSE	10:36:16	810204
488	2,618	LSE	10:36:16	810202
144	2,620	LSE	10:43:34	817983
494	2,620	LSE	10:43:34	817981
200	2,620	LSE	10:46:29	821450
185	2,620	LSE	10:46:29	821448
164	2,620	LSE	10:46:29	821452
24	2,620	LSE	10:46:29	821454
675	2,621	LSE	10:51:58	826683
597	2,619	LSE	11:00:13	835972
550	2,619	LSE	11:02:32	837476
69	2,619	LSE	11:02:32	837474
73	2,619	LSE	11:07:43	841335
200	2,619	LSE	11:07:43	841333
273	2,619	LSE	11:07:43	841331
346	2,619	LSE	11:10:51	843849
88	2,619	LSE	11:10:51	843845
125	2,619	LSE	11:10:51	843847
592	2,617	LSE	11:27:20	854746
203	2,616	LSE	11:28:02	855256
134	2,616	LSE	11:28:02	855254
228	2,616	LSE	11:28:02	855252
645	2,616	LSE	11:28:02	855240
648	2,615	LSE	11:34:06	859208
317	2,615	LSE	11:36:07	861311
125	2,615	LSE	11:36:07	861309
141	2,615	LSE	11:36:07	861307
332	2,616	LSE	11:40:56	866076
294	2,616	LSE	11:40:56	866074
560	2,616	LSE	11:44:29	869309
638	2,617	LSE	11:51:41	875639
485	2,616	LSE	11:53:35	877014
103	2,616	LSE	11:53:35	877012
659	2,617	LSE	11:56:07	879025
587	2,618	LSE	12:03:16	884772
13	2,617	LSE	12:05:39	886732
335	2,618	LSE	12:08:09	888757
100	2,618	LSE	12:08:09	888755
125	2,618	LSE	12:08:09	888753
563	2,618	LSE	12:08:09	888751
44	2,618	LSE	12:08:09	888749
177	2,617	LSE	12:16:21	894941
605	2,617	LSE	12:16:21	894939
91	2,615	LSE	12:17:48	896171
518	2,615	LSE	12:17:48	896169
611	2,614	LSE	12:19:29	897175
144	2,620	LSE	12:36:34	908952
274	2,620	LSE	12:36:34	908950
50	2,619	LSE	12:37:38	909615
125	2,619	LSE	12:37:38	909613
235	2,619	LSE	12:37:38	909623
257	2,619	LSE	12:37:38	909620
155	2,619	LSE	12:37:38	909598
102	2,619	LSE	12:37:38	909596
258	2,619	LSE	12:37:38	909594
470	2,619	LSE	12:37:38	909592
412	2,617	LSE	12:45:06	914524
161	2,617	LSE	12:45:06	914522
435	2,614	LSE	12:48:50	917109
200	2,614	LSE	12:48:50	917107
146	2,614	LSE	12:54:42	921531
162	2,614	LSE	12:54:42	921529
246	2,614	LSE	12:54:42	921527
623	2,613	LSE	13:01:05	925736
612	2,612	LSE	13:01:27	926358
512	2,611	LSE	13:07:11	930635
45	2,611	LSE	13:07:11	930637
1	2,611	LSE	13:15:52	935726
250	2,611	LSE	13:15:52	935724
266	2,611	LSE	13:15:52	935722
125	2,611	LSE	13:15:52	935720
400	2,611	LSE	13:15:52	935702
113	2,611	LSE	13:15:52	935704
73	2,611	LSE	13:15:52	935700
64	2,611	LSE	13:24:08	940971
541	2,611	LSE	13:24:08	940969
547	2,610	LSE	13:24:42	941316
65	2,609	LSE	13:27:14	943055
296	2,609	LSE	13:27:14	943053
125	2,609	LSE	13:27:14	943051
77	2,609	LSE	13:27:14	943049
618	2,607	LSE	13:30:03	945062
558	2,609	LSE	13:35:56	949227
122	2,609	LSE	13:35:56	949215
427	2,609	LSE	13:35:56	949213
191	2,606	LSE	13:42:05	953516
270	2,606	LSE	13:42:05	953514
125	2,606	LSE	13:42:05	953512
388	2,606	LSE	13:42:05	953510
155	2,606	LSE	13:42:05	953508
533	2,606	LSE	13:49:04	958596
130	2,606	LSE	13:49:04	958594
649	2,606	LSE	13:51:36	960640
472	2,604	LSE	13:53:18	961826
148	2,604	LSE	13:53:18	961824
549	2,605	LSE	13:55:32	963619
373	2,603	LSE	14:00:17	968161
169	2,603	LSE	14:00:17	968159
623	2,605	LSE	14:05:08	972484
565	2,607	LSE	14:08:45	975368
632	2,606	LSE	14:08:48	975398
90	2,605	LSE	14:13:22	979247
333	2,605	LSE	14:13:22	979245
245	2,605	LSE	14:13:22	979243
652	2,605	LSE	14:18:51	984543
558	2,603	LSE	14:21:17	986806
551	2,607	LSE	14:29:45	994897
725	2,606	LSE	14:29:58	995245
177	2,605	LSE	14:30:00	995344
110	2,606	LSE	14:30:51	1000159
275	2,606	LSE	14:30:51	1000157
250	2,606	LSE	14:30:51	1000155
544	2,606	LSE	14:30:51	1000153
49	2,606	LSE	14:30:51	1000151
122	2,609	LSE	14:36:23	1012107
108	2,609	LSE	14:36:23	1012109
100	2,609	LSE	14:36:23	1012111
108	2,609	LSE	14:36:23	1012113
208	2,609	LSE	14:36:23	1012115
128	2,609	LSE	14:36:23	1012097
100	2,609	LSE	14:36:23	1012095
108	2,609	LSE	14:36:23	1012093
340	2,609	LSE	14:36:23	1012091
677	2,609	LSE	14:36:23	1012082
630	2,608	LSE	14:41:06	1019864
126	2,607	LSE	14:41:17	1020173
290	2,607	LSE	14:41:17	1020171
200	2,607	LSE	14:41:17	1020169
33	2,607	LSE	14:41:17	1020167
559	2,609	LSE	14:44:03	1023819
547	2,609	LSE	14:44:03	1023809
128	2,609	LSE	14:44:03	1023805
253	2,609	LSE	14:44:03	1023807
125	2,609	LSE	14:44:03	1023813
196	2,609	LSE	14:44:03	1023811
148	2,609	LSE	14:44:03	1023815
574	2,609	LSE	14:49:28	1033176
250	2,609	LSE	14:49:28	1033174
395	2,609	LSE	14:49:28	1033172
582	2,609	LSE	14:49:28	1033170
250	2,607	LSE	14:51:53	1037542
220	2,607	LSE	14:51:53	1037540
220	2,607	LSE	14:51:53	1037544
662	2,608	LSE	14:51:53	1037538
594	2,608	LSE	14:51:53	1037536
587	2,607	LSE	14:53:15	1039700
253	2,607	LSE	14:53:15	1039694
242	2,607	LSE	14:53:15	1039698
52	2,607	LSE	14:53:15	1039696
250	2,607	LSE	14:55:54	1043703
115	2,609	LSE	14:58:34	1047512
100	2,609	LSE	14:58:34	1047510
282	2,609	LSE	14:58:34	1047508
2	2,609	LSE	14:58:34	1047506
43	2,609	LSE	14:58:34	1047504
330	2,609	LSE	14:59:44	1049252
502	2,610	LSE	15:00:49	1051410
557	2,610	LSE	15:00:49	1051408
140	2,610	LSE	15:00:49	1051412
610	2,610	LSE	15:00:49	1051414
100	2,610	LSE	15:03:53	1056213
535	2,610	LSE	15:03:53	1056211
641	2,610	LSE	15:03:53	1056209
251	2,611	LSE	15:04:47	1057655
328	2,611	LSE	15:04:47	1057653
202	2,610	LSE	15:07:28	1061641
116	2,610	LSE	15:07:28	1061637
107	2,610	LSE	15:07:28	1061639
116	2,610	LSE	15:07:28	1061643
215	2,610	LSE	15:07:28	1061645
228	2,610	LSE	15:07:28	1061635
250	2,610	LSE	15:07:28	1061633
389	2,610	LSE	15:07:28	1061630
601	2,610	LSE	15:07:28	1061628
75	2,610	LSE	15:07:28	1061626
263	2,610	LSE	15:07:28	1061624
130	2,609	LSE	15:08:41	1063784
202	2,609	LSE	15:08:41	1063782
294	2,609	LSE	15:08:41	1063651
19	2,609	LSE	15:08:41	1063649
592	2,609	LSE	15:08:41	1063647
612	2,608	LSE	15:11:54	1068495
669	2,608	LSE	15:11:54	1068493
270	2,608	LSE	15:16:47	1076451
143	2,608	LSE	15:16:47	1076449
230	2,608	LSE	15:16:47	1076447
228	2,608	LSE	15:16:47	1076445
225	2,608	LSE	15:16:47	1076443
40	2,608	LSE	15:16:47	1076439
450	2,608	LSE	15:16:47	1076441
42	2,608	LSE	15:16:47	1076434
541	2,608	LSE	15:16:47	1076432
614	2,608	LSE	15:16:47	1076436
188	2,609	LSE	15:22:11	1086301
302	2,609	LSE	15:22:11	1086299
356	2,609	LSE	15:22:11	1086297
333	2,608	LSE	15:24:22	1091169
570	2,608	LSE	15:24:22	1091163
73	2,608	LSE	15:24:22	1091165
59	2,608	LSE	15:24:22	1091171
547	2,608	LSE	15:24:22	1091175
110	2,608	LSE	15:24:22	1091167
57	2,608	LSE	15:24:22	1091173
607	2,607	LSE	15:25:37	1095110
655	2,607	LSE	15:25:37	1095108
613	2,606	LSE	15:26:49	1096848
325	2,605	LSE	15:27:43	1098483
200	2,605	LSE	15:27:43	1098481
145	2,605	LSE	15:27:43	1098479
610	2,605	LSE	15:27:43	1098485
328	2,604	LSE	15:30:12	1102172
193	2,604	LSE	15:30:48	1103033
100	2,604	LSE	15:30:48	1103031
250	2,604	LSE	15:30:48	1103029
543	2,604	LSE	15:30:48	1103024
302	2,604	LSE	15:30:48	1103022
247	2,604	LSE	15:30:48	1103020
305	2,604	LSE	15:30:48	1103018
1	2,603	LSE	15:30:55	1103394
438	2,607	LSE	15:38:35	1115909
456	2,607	LSE	15:38:35	1115907
225	2,607	LSE	15:38:35	1115905
100	2,607	LSE	15:38:35	1115893
305	2,607	LSE	15:38:35	1115895
338	2,607	LSE	15:38:35	1115897
250	2,607	LSE	15:38:35	1115899
357	2,607	LSE	15:38:35	1115901
441	2,607	LSE	15:38:35	1115891
406	2,607	LSE	15:38:35	1115887
638	2,607	LSE	15:38:35	1115889
115	2,604	LSE	15:44:07	1125210
634	2,604	LSE	15:44:07	1125208
546	2,604	LSE	15:44:07	1125212
49	2,605	LSE	15:44:07	1125199
250	2,605	LSE	15:44:07	1125197
100	2,605	LSE	15:44:07	1125195
242	2,605	LSE	15:44:07	1125193
630	2,606	LSE	15:44:07	1125191
631	2,606	LSE	15:44:07	1125189
656	2,606	LSE	15:44:07	1125187
546	2,606	LSE	15:44:07	1125185
594	2,603	LSE	15:44:08	1125225
400	2,605	LSE	15:48:09	1132994
119	2,607	LSE	15:50:11	1136388
100	2,607	LSE	15:50:11	1136386
447	2,607	LSE	15:50:11	1136384
212	2,609	LSE	15:53:04	1140518
250	2,609	LSE	15:53:04	1140516
100	2,609	LSE	15:53:04	1140514
541	2,609	LSE	15:53:04	1140511
342	2,608	LSE	15:54:02	1141914
351	2,608	LSE	15:54:02	1141912
190	2,608	LSE	15:54:02	1141916
260	2,608	LSE	15:54:02	1141918
124	2,611	LSE	15:58:12	1148178
250	2,611	LSE	15:58:12	1148176
440	2,611	LSE	15:58:12	1148174
200	2,611	LSE	15:59:09	1149461
100	2,611	LSE	15:59:09	1149458
300	2,611	LSE	15:59:09	1149455
48	2,611	LSE	15:59:09	1149463
230	2,611	LSE	15:59:09	1149445
238	2,611	LSE	15:59:09	1149443
225	2,611	LSE	15:59:09	1149441
123	2,611	LSE	15:59:09	1149429
550	2,611	LSE	15:59:09	1149424
100	2,611	LSE	15:59:09	1149427
127	2,611	LSE	15:59:09	1149432
250	2,611	LSE	15:59:09	1149434
225	2,611	LSE	15:59:09	1149436
746	2,611	LSE	15:59:09	1149404
562	2,611	LSE	15:59:09	1149402
372	2,612	LSE	16:02:04	1156970
77	2,612	LSE	16:02:04	1156964
477	2,612	LSE	16:02:04	1156968
189	2,612	LSE	16:02:04	1156966
92	2,611	LSE	16:02:15	1157345
586	2,611	LSE	16:02:53	1158293
20	2,611	LSE	16:02:53	1158291
100	2,611	LSE	16:02:53	1158289
400	2,611	LSE	16:02:53	1158287
7	2,611	LSE	16:05:27	1162773
275	2,611	LSE	16:05:27	1162771
299	2,611	LSE	16:05:27	1162768
300	2,611	LSE	16:06:42	1165359
550	2,610	LSE	16:06:59	1165874
564	2,611	LSE	16:06:59	1165862
138	2,611	LSE	16:06:59	1165860
525	2,611	LSE	16:06:59	1165858
242	2,611	LSE	16:06:59	1165856
481	2,611	LSE	16:09:40	1171898
422	2,611	LSE	16:10:49	1174102
206	2,611	LSE	16:10:51	1174143
608	2,610	LSE	16:10:53	1174185
319	2,610	LSE	16:10:53	1174183
237	2,610	LSE	16:10:53	1174181
250	2,611	LSE	16:13:36	1179652
193	2,611	LSE	16:13:36	1179650
47	2,611	LSE	16:13:36	1179648
438	2,611	LSE	16:13:36	1179646
606	2,610	LSE	16:13:39	1179726
618	2,610	LSE	16:14:06	1180782
56	2,609	LSE	16:14:21	1181193
43	2,612	LSE	16:15:07	1183908
321	2,613	LSE	16:15:32	1185175
250	2,613	LSE	16:15:32	1185173
287	2,613	LSE	16:15:49	1185845
551	2,613	LSE	16:15:49	1185843
349	2,613	LSE	16:15:49	1185841
306	2,613	LSE	16:15:49	1185839
285	2,611	LSE	16:16:00	1186192
566	2,611	LSE	16:16:00	1186190
253	2,612	LSE	16:17:03	1188230
250	2,612	LSE	16:17:03	1188228
76	2,612	LSE	16:17:04	1188318
250	2,612	LSE	16:17:04	1188316
249	2,612	LSE	16:17:04	1188314
200	2,612	LSE	16:17:04	1188308
80	2,612	LSE	16:17:04	1188310
733	2,612	LSE	16:17:04	1188312
90	2,610	LSE	16:17:38	1189358
17	2,610	LSE	16:17:45	1189743
250	2,610	LSE	16:17:45	1189741
100	2,610	LSE	16:17:45	1189739
1	2,610	LSE	16:17:45	1189737
451	2,610	LSE	16:17:45	1189735
149	2,610	LSE	16:19:34	1193448
220	2,610	LSE	16:19:34	1193445

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
510	29.11	ISE	08:11:17	629713
467	29.12	ISE	08:11:17	629699
535	29.10	ISE	08:16:20	635870
485	29.02	ISE	08:17:51	637604
656	29.03	ISE	08:21:18	641382
187	29.04	ISE	08:21:18	641380
337	29.04	ISE	08:21:18	641378
470	29.02	ISE	08:21:26	641535
546	29.03	ISE	08:24:12	644759
518	28.98	ISE	08:25:00	646080
161	29.00	ISE	08:25:00	646069
358	29.00	ISE	08:25:00	646067
200	29.00	ISE	08:25:00	646065
344	29.00	ISE	08:25:00	646061
539	29.01	ISE	08:31:10	654586
155	28.99	ISE	08:33:32	657723
26	28.99	ISE	08:33:52	658178
309	28.99	ISE	08:33:52	658176
7	29.06	ISE	08:38:16	664465
3	29.06	ISE	08:38:16	664463
1	29.06	ISE	08:38:16	664461
3	29.06	ISE	08:38:16	664459
207	29.05	ISE	08:38:54	665184
358	29.05	ISE	08:38:54	665182
486	29.04	ISE	08:38:59	665300
460	29.06	ISE	08:40:45	667604
60	29.06	ISE	08:40:45	667602
464	29.08	ISE	08:45:51	674954
531	29.05	ISE	08:49:31	680399
370	29.06	ISE	08:54:30	687945
124	29.06	ISE	08:54:30	687943
520	29.06	ISE	08:58:07	694680
539	29.05	ISE	08:59:39	698410
514	29.09	ISE	09:01:59	701270
478	29.08	ISE	09:02:54	702422
128	29.08	ISE	09:02:54	702409
492	29.10	ISE	09:06:04	705795
47	29.11	ISE	09:08:06	708025
134	29.16	ISE	09:10:12	712364
500	29.16	ISE	09:10:12	712362
500	29.18	ISE	09:11:56	714411
500	29.17	ISE	09:11:59	714437
64	29.17	ISE	09:12:21	714837
407	29.17	ISE	09:12:21	714835
17	29.17	ISE	09:12:21	714833
413	29.19	ISE	09:14:17	716883
57	29.19	ISE	09:14:17	716881
486	29.20	ISE	09:18:06	722064
369	29.20	ISE	09:18:06	722057
104	29.20	ISE	09:18:06	722055
100	29.20	ISE	09:18:06	722053
572	29.20	ISE	09:19:16	723174
7	29.21	ISE	09:19:16	723164
527	29.21	ISE	09:19:16	723162
487	29.19	ISE	09:20:50	724819
500	29.23	ISE	09:25:39	731037
9	29.23	ISE	09:25:39	731039
569	29.22	ISE	09:25:53	731282
243	29.20	ISE	09:26:40	732230
314	29.20	ISE	09:26:40	732228
192	29.19	ISE	09:32:04	738764
347	29.19	ISE	09:32:04	738762
64	29.21	ISE	09:35:02	743157
179	29.22	ISE	09:35:15	743483
500	29.22	ISE	09:35:15	743481
413	29.21	ISE	09:35:25	743663
506	29.20	ISE	09:37:05	745524
144	29.19	ISE	09:37:44	746297
101	29.19	ISE	09:37:44	746294
260	29.19	ISE	09:37:44	746292
35	29.15	ISE	09:40:16	749641
500	29.15	ISE	09:40:16	749639
521	29.13	ISE	09:42:53	753090
484	29.12	ISE	09:43:02	753372
500	29.11	ISE	09:43:21	753913
494	29.12	ISE	09:44:35	755564
581	29.11	ISE	09:44:58	755981
498	29.12	ISE	09:47:25	758548
548	29.12	ISE	09:49:12	761560
491	29.11	ISE	09:49:14	761747
530	29.13	ISE	09:53:11	767865
160	29.13	ISE	09:54:59	770122
360	29.13	ISE	09:54:59	770120
469	29.11	ISE	09:55:36	770913
523	29.13	ISE	10:00:27	776212
328	29.14	ISE	10:07:14	783031
223	29.14	ISE	10:07:14	783029
519	29.13	ISE	10:10:13	785742
546	29.11	ISE	10:13:07	788427
510	29.13	ISE	10:21:36	796239
329	29.12	ISE	10:22:37	797230
225	29.12	ISE	10:22:37	797227
514	29.12	ISE	10:23:53	798075
220	29.11	ISE	10:29:08	802203
312	29.11	ISE	10:29:08	802200
405	29.13	ISE	10:32:26	805544
125	29.14	ISE	10:36:16	810199
250	29.14	ISE	10:36:17	810206
291	29.14	ISE	10:37:56	811769
39	29.14	ISE	10:37:56	811767
550	29.18	ISE	10:42:08	816102
476	29.17	ISE	10:42:44	816848
532	29.17	ISE	10:43:34	817985
164	29.15	ISE	10:47:52	822688
351	29.15	ISE	10:48:24	823044
250	29.16	ISE	10:52:04	826863
552	29.16	ISE	10:52:04	826855
97	29.15	ISE	10:53:58	828822
9	29.15	ISE	10:53:59	828834
365	29.15	ISE	10:54:05	828942
61	29.15	ISE	11:02:48	837594
510	29.15	ISE	11:03:11	837970
86	29.16	ISE	11:06:35	840389
382	29.16	ISE	11:06:35	840387
26	29.16	ISE	11:06:35	840385
82	29.15	ISE	11:06:41	840540
452	29.15	ISE	11:07:06	840768
380	29.15	ISE	11:07:06	840766
57	29.15	ISE	11:07:06	840764
95	29.14	ISE	11:10:01	843226
464	29.14	ISE	11:10:01	843224
544	29.12	ISE	11:13:25	845912
477	29.11	ISE	11:14:05	846279
477	29.12	ISE	11:21:25	851370
525	29.11	ISE	11:25:34	853531
177	29.10	ISE	11:33:18	858550
159	29.10	ISE	11:34:33	859640
171	29.10	ISE	11:34:33	859642
171	29.10	ISE	11:34:33	859638
250	29.10	ISE	11:36:58	862002
250	29.10	ISE	11:36:58	862000
328	29.10	ISE	11:36:58	861998
263	29.11	ISE	11:40:13	865392
525	29.12	ISE	11:42:55	867910
545	29.12	ISE	11:42:55	867908
107	29.12	ISE	11:43:26	868371
361	29.12	ISE	11:43:26	868369
5	29.12	ISE	11:48:36	873463
355	29.13	ISE	11:53:35	877018
188	29.13	ISE	11:53:35	877016
504	29.12	ISE	11:53:38	877098
264	29.14	ISE	11:57:36	880264
249	29.14	ISE	11:57:36	880221
492	29.16	ISE	12:02:05	883452
137	29.15	ISE	12:02:44	884416
351	29.15	ISE	12:02:44	884414
367	29.14	ISE	12:07:26	888215
132	29.14	ISE	12:07:26	888211
182	29.14	ISE	12:15:46	894373
37	29.14	ISE	12:15:46	894371
162	29.14	ISE	12:15:46	894369
330	29.13	ISE	12:17:30	895812
194	29.13	ISE	12:17:30	895810
486	29.10	ISE	12:19:47	897501
556	29.13	ISE	12:31:10	905065
11	29.16	ISE	12:37:38	909705
481	29.17	ISE	12:37:38	909618
39	29.17	ISE	12:37:38	909608
133	29.17	ISE	12:37:38	909603
378	29.17	ISE	12:37:38	909600
571	29.16	ISE	12:37:42	909898
485	29.16	ISE	12:37:42	909896
505	29.13	ISE	12:40:29	911627
525	29.14	ISE	12:45:32	914848
478	29.12	ISE	12:46:39	915602
437	29.12	ISE	12:47:23	916199
65	29.12	ISE	12:47:23	916197
170	29.10	ISE	12:51:34	919208
342	29.10	ISE	12:51:34	919204
502	29.10	ISE	12:54:43	921567
566	29.10	ISE	12:57:16	923184
531	29.10	ISE	13:01:27	926178
523	29.10	ISE	13:05:43	929759
80	29.09	ISE	13:07:38	930884
400	29.09	ISE	13:07:38	930882
267	29.10	ISE	13:15:52	935743
251	29.10	ISE	13:15:52	935734
467	29.09	ISE	13:16:33	936300
573	29.10	ISE	13:23:16	940255
266	29.10	ISE	13:23:16	940253
510	29.10	ISE	13:23:19	940314
211	29.10	ISE	13:23:19	940312
509	29.05	ISE	13:30:03	945064
506	29.09	ISE	13:35:50	949151
123	29.08	ISE	13:35:56	949233
347	29.08	ISE	13:35:56	949229
497	29.05	ISE	13:39:44	951758
63	29.05	ISE	13:44:43	955472
488	29.05	ISE	13:45:25	956095
422	29.04	ISE	13:49:04	958601
141	29.04	ISE	13:49:20	958822
459	29.03	ISE	13:53:18	961808
473	29.03	ISE	13:58:28	966117
67	29.02	ISE	13:58:58	966634
461	29.02	ISE	14:00:20	968234
475	29.06	ISE	14:05:08	972491
355	29.08	ISE	14:08:45	975374
186	29.08	ISE	14:08:45	975372
544	29.08	ISE	14:08:45	975370
552	29.07	ISE	14:08:48	975400
495	29.06	ISE	14:08:54	975488
539	29.06	ISE	14:11:41	977951
309	29.05	ISE	14:17:06	982927
201	29.05	ISE	14:17:06	982837
206	29.05	ISE	14:18:58	984655
331	29.05	ISE	14:19:03	984774
530	29.03	ISE	14:21:18	986817
376	29.07	ISE	14:29:49	995034
121	29.07	ISE	14:29:49	995031
474	29.07	ISE	14:29:49	995023
559	29.06	ISE	14:29:58	995248
24	29.05	ISE	14:31:22	1001527
11	29.05	ISE	14:31:22	1001520
259	29.07	ISE	14:32:30	1004059
265	29.07	ISE	14:32:30	1004057
164	29.11	ISE	14:36:23	1012121
399	29.11	ISE	14:36:23	1012119
86	29.11	ISE	14:36:23	1012117
594	29.10	ISE	14:36:27	1012205
168	29.09	ISE	14:37:24	1013706
300	29.09	ISE	14:37:24	1013704
475	29.10	ISE	14:41:14	1020080
394	29.10	ISE	14:41:14	1020060
104	29.10	ISE	14:41:14	1020058
55	29.10	ISE	14:41:14	1020056
260	29.10	ISE	14:41:14	1020054
213	29.10	ISE	14:41:14	1020048

 

END

 

 

POSFKKDKOBKDPFN