Transaction in Own Shares

CRH PLC

30 May 2023

 

29th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 26th 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:			105,010	76,623
Highest price paid per share:			€45.2700	GBp 3,936.0000
Lowest price paid per share:			€44.4100	GBp 3,860.0000
Volume weighted average price paid:			€44.6532	GBp 3,889.2793
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 19,225,054 of its ordinary shares in treasury which represents 2.556% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,915,284 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 26 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:		26/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.6532	105,010
London Stock Exchange (XLON)		GBp	3,889.2793	76,623
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
345	3,917	LSE	08:03:31	1150019
83	3,917	LSE	08:03:31	1150017
260	3,917	LSE	08:03:31	1150015
349	3,915	LSE	08:09:08	1157842
339	3,924	LSE	08:11:10	1160615
360	3,923	LSE	08:11:21	1160860
334	3,936	LSE	08:15:42	1167910
20	3,935	LSE	08:15:46	1167986
199	3,935	LSE	08:15:46	1167988
130	3,935	LSE	08:15:46	1167984
332	3,935	LSE	08:16:40	1170584
356	3,915	LSE	08:24:37	1181761
22	3,910	LSE	08:29:16	1188830
348	3,910	LSE	08:29:16	1188828
38	3,911	LSE	08:30:47	1191479
300	3,911	LSE	08:30:47	1191477
29	3,901	LSE	08:33:46	1196651
309	3,901	LSE	08:33:46	1196649
87	3,899	LSE	08:35:22	1198988
279	3,899	LSE	08:35:22	1198986
223	3,898	LSE	08:35:54	1199776
146	3,898	LSE	08:35:54	1199778
11	3,899	LSE	08:37:14	1202189
300	3,899	LSE	08:37:14	1202187
4	3,898	LSE	08:37:34	1202592
300	3,898	LSE	08:37:34	1202590
26	3,898	LSE	08:37:34	1202588
19	3,897	LSE	08:37:51	1203003
296	3,897	LSE	08:37:51	1203001
301	3,896	LSE	08:38:05	1203261
369	3,892	LSE	08:39:44	1205570
103	3,893	LSE	08:40:23	1206793
232	3,893	LSE	08:40:23	1206795
27	3,893	LSE	08:41:18	1208008
400	3,893	LSE	08:41:18	1208006
413	3,892	LSE	08:41:28	1208286
476	3,895	LSE	08:42:08	1210104
237	3,894	LSE	08:42:39	1210720
90	3,894	LSE	08:42:39	1210718
108	3,894	LSE	08:42:39	1210716
169	3,894	LSE	08:42:55	1211001
68	3,894	LSE	08:42:55	1210997
209	3,894	LSE	08:42:55	1210999
388	3,893	LSE	08:42:58	1211093
64	3,892	LSE	08:43:04	1211354
158	3,892	LSE	08:43:04	1211317
145	3,892	LSE	08:43:04	1211315
177	3,892	LSE	08:43:28	1211910
149	3,892	LSE	08:43:28	1211908
365	3,893	LSE	08:44:44	1213764
193	3,893	LSE	08:44:44	1213762
354	3,893	LSE	08:44:44	1213760
68	3,899	LSE	08:48:38	1219559
228	3,899	LSE	08:48:38	1219561
15	3,899	LSE	08:49:04	1220190
84	3,899	LSE	08:49:04	1220188
90	3,899	LSE	08:49:04	1220186
100	3,899	LSE	08:49:04	1220184
63	3,899	LSE	08:49:04	1220182
320	3,899	LSE	08:49:04	1220161
332	3,899	LSE	08:49:04	1220157
247	3,899	LSE	08:49:04	1220155
35	3,899	LSE	08:50:24	1222356
300	3,899	LSE	08:50:24	1222354
351	3,902	LSE	08:53:59	1227131
225	3,902	LSE	08:53:59	1227127
133	3,902	LSE	08:53:59	1227129
338	3,903	LSE	08:55:09	1229028
368	3,901	LSE	08:56:55	1231383
214	3,899	LSE	08:58:41	1234243
116	3,899	LSE	08:58:41	1234241
330	3,896	LSE	09:00:33	1236828
323	3,894	LSE	09:01:20	1238192
314	3,896	LSE	09:02:53	1240448
334	3,892	LSE	09:08:27	1248888
300	3,888	LSE	09:13:26	1256350
2	3,890	LSE	09:14:48	1258794
200	3,890	LSE	09:14:48	1258792
117	3,890	LSE	09:14:48	1258790
268	3,890	LSE	09:15:48	1260565
83	3,890	LSE	09:15:48	1260563
318	3,892	LSE	09:17:16	1262753
338	3,890	LSE	09:20:01	1266488
337	3,890	LSE	09:20:01	1266486
310	3,891	LSE	09:21:05	1268339
347	3,888	LSE	09:22:21	1270727
400	3,888	LSE	09:22:44	1271425
316	3,891	LSE	09:25:41	1275828
200	3,892	LSE	09:25:41	1275826
200	3,891	LSE	09:25:47	1276026
20	3,889	LSE	09:26:11	1276625
332	3,888	LSE	09:27:33	1278628
200	3,886	LSE	09:28:24	1279817
315	3,886	LSE	09:28:24	1279807
400	3,887	LSE	09:29:03	1280832
400	3,888	LSE	09:30:32	1283645
154	3,887	LSE	09:31:38	1285447
170	3,887	LSE	09:31:38	1285445
215	3,888	LSE	09:33:35	1288535
123	3,888	LSE	09:33:35	1288533
200	3,889	LSE	09:33:35	1288524
322	3,887	LSE	09:34:55	1290804
356	3,886	LSE	09:35:30	1291947
355	3,885	LSE	09:36:38	1293997
400	3,885	LSE	09:38:04	1296509
300	3,887	LSE	09:39:27	1299053
190	3,887	LSE	09:39:27	1299031
117	3,887	LSE	09:39:27	1299029
350	3,883	LSE	09:40:26	1300896
298	3,887	LSE	09:47:57	1313340
176	3,885	LSE	09:48:24	1314182
104	3,885	LSE	09:48:24	1314157
46	3,885	LSE	09:48:24	1314154
17	3,885	LSE	09:48:24	1314148
73	3,885	LSE	09:48:24	1314145
299	3,885	LSE	09:48:24	1314143
305	3,884	LSE	09:49:52	1316986
337	3,886	LSE	09:51:18	1320582
247	3,885	LSE	09:55:05	1325084
53	3,885	LSE	09:55:05	1325082
319	3,885	LSE	09:56:37	1328636
95	3,884	LSE	09:58:02	1331899
67	3,884	LSE	09:58:02	1331895
173	3,884	LSE	09:58:02	1331893
347	3,884	LSE	09:58:02	1331888
239	3,882	LSE	10:01:44	1338505
124	3,882	LSE	10:01:44	1338503
53	3,881	LSE	10:01:45	1338516
260	3,881	LSE	10:01:45	1338514
319	3,880	LSE	10:05:10	1343434
345	3,879	LSE	10:05:12	1343588
200	3,872	LSE	10:08:04	1347666
98	3,872	LSE	10:08:04	1347668
400	3,873	LSE	10:08:58	1348915
314	3,873	LSE	10:10:33	1350880
361	3,870	LSE	10:11:48	1352591
400	3,866	LSE	10:14:01	1355315
24	3,865	LSE	10:15:03	1356436
400	3,865	LSE	10:15:03	1356434
343	3,864	LSE	10:15:03	1356432
221	3,869	LSE	10:18:45	1361348
94	3,869	LSE	10:18:45	1361346
200	3,869	LSE	10:19:00	1361697
328	3,868	LSE	10:20:06	1363350
112	3,868	LSE	10:23:06	1366885
233	3,869	LSE	10:26:08	1370369
133	3,869	LSE	10:26:08	1370367
162	3,868	LSE	10:26:32	1370804
161	3,868	LSE	10:26:32	1370802
134	3,869	LSE	10:26:32	1370800
156	3,869	LSE	10:26:32	1370798
55	3,869	LSE	10:26:32	1370796
311	3,867	LSE	10:28:05	1372632
167	3,865	LSE	10:29:16	1374060
178	3,865	LSE	10:29:16	1374062
312	3,861	LSE	10:31:00	1376578
180	3,862	LSE	10:33:21	1379288
34	3,863	LSE	10:34:34	1380696
90	3,863	LSE	10:34:34	1380694
172	3,863	LSE	10:34:34	1380692
75	3,863	LSE	10:34:34	1380690
156	3,863	LSE	10:34:34	1380688
200	3,863	LSE	10:34:34	1380686
312	3,862	LSE	10:36:03	1383237
324	3,862	LSE	10:39:10	1387169
203	3,861	LSE	10:41:39	1390159
160	3,861	LSE	10:41:39	1390157
345	3,860	LSE	10:42:30	1391007
337	3,860	LSE	10:42:30	1391001
243	3,862	LSE	10:44:29	1393288
71	3,862	LSE	10:44:29	1393286
57	3,868	LSE	10:45:19	1394426
300	3,868	LSE	10:45:19	1394424
268	3,867	LSE	10:45:50	1395078
222	3,867	LSE	10:45:50	1395080
400	3,867	LSE	10:47:18	1396744
50	3,865	LSE	10:48:42	1398322
54	3,865	LSE	10:48:42	1398320
400	3,865	LSE	10:48:42	1398318
299	3,866	LSE	10:48:42	1398305
54	3,867	LSE	10:48:42	1398303
56	3,867	LSE	10:48:42	1398301
55	3,866	LSE	10:48:42	1398299
196	3,863	LSE	10:49:06	1398788
144	3,863	LSE	10:49:06	1398786
334	3,865	LSE	10:51:45	1402388
347	3,862	LSE	10:53:00	1404010
200	3,864	LSE	10:54:29	1405802
224	3,863	LSE	10:54:37	1405934
87	3,863	LSE	10:54:37	1405932
97	3,863	LSE	10:54:37	1405930
368	3,863	LSE	10:54:37	1405928
154	3,864	LSE	10:55:41	1407165
40	3,864	LSE	10:55:41	1407163
400	3,865	LSE	10:55:41	1407153
123	3,865	LSE	10:56:59	1408953
200	3,867	LSE	10:57:35	1409686
200	3,868	LSE	10:57:58	1410132
84	3,867	LSE	10:57:59	1410173
299	3,868	LSE	10:58:13	1410736
67	3,867	LSE	10:58:29	1411054
124	3,867	LSE	10:58:29	1411052
229	3,869	LSE	10:59:14	1411962
400	3,869	LSE	10:59:15	1412074
370	3,868	LSE	10:59:29	1412348
246	3,868	LSE	10:59:39	1412642
97	3,868	LSE	10:59:39	1412640
367	3,868	LSE	10:59:39	1412636
67	3,867	LSE	10:59:44	1412852
226	3,867	LSE	10:59:44	1412854
13	3,867	LSE	10:59:44	1412841
293	3,867	LSE	10:59:59	1413051
58	3,867	LSE	10:59:59	1413039
400	3,867	LSE	11:00:02	1413184
200	3,867	LSE	11:00:19	1413465
200	3,867	LSE	11:00:19	1413463
385	3,871	LSE	11:01:04	1413953
400	3,877	LSE	11:02:56	1415131
109	3,878	LSE	11:03:22	1415506
225	3,878	LSE	11:03:22	1415504
313	3,878	LSE	11:04:02	1415921
318	3,878	LSE	11:04:02	1415917
339	3,878	LSE	11:04:02	1415906
335	3,875	LSE	11:05:15	1416596
302	3,878	LSE	11:10:10	1420030
25	3,878	LSE	11:10:10	1420024
5	3,878	LSE	11:10:10	1420021
300	3,878	LSE	11:10:10	1420019
320	3,882	LSE	11:11:59	1421109
355	3,885	LSE	11:14:55	1422950
331	3,884	LSE	11:14:57	1422976
104	3,882	LSE	11:15:05	1423106
210	3,882	LSE	11:15:05	1423103
305	3,881	LSE	11:18:50	1425310
400	3,882	LSE	11:19:19	1425609
116	3,881	LSE	11:19:42	1425906
200	3,881	LSE	11:19:42	1425904
305	3,885	LSE	11:22:17	1427754
370	3,884	LSE	11:23:12	1428332
110	3,883	LSE	11:23:28	1428487
200	3,883	LSE	11:23:28	1428485
243	3,884	LSE	11:26:06	1430149
28	3,884	LSE	11:26:06	1430151
95	3,884	LSE	11:26:06	1430153
326	3,887	LSE	11:28:46	1431591
317	3,887	LSE	11:29:22	1431997
97	3,885	LSE	11:29:26	1432114
117	3,885	LSE	11:29:26	1432112
117	3,885	LSE	11:29:26	1432108
97	3,885	LSE	11:29:26	1432106
300	3,885	LSE	11:29:26	1432104
349	3,883	LSE	11:30:03	1432520
331	3,882	LSE	11:30:09	1432594
317	3,882	LSE	11:32:28	1433964
352	3,883	LSE	11:34:54	1435354
123	3,885	LSE	11:36:17	1436062
222	3,886	LSE	11:36:17	1436060
138	3,886	LSE	11:36:17	1436058
224	3,885	LSE	11:36:18	1436070
147	3,887	LSE	11:38:03	1437036
400	3,890	LSE	11:38:54	1437587
271	3,893	LSE	11:40:38	1438905
399	3,894	LSE	11:41:52	1439848
41	3,894	LSE	11:41:52	1439846
332	3,893	LSE	11:42:02	1440013
400	3,894	LSE	11:42:02	1440009
63	3,894	LSE	11:42:02	1440011
330	3,893	LSE	11:42:20	1440214
305	3,893	LSE	11:44:53	1441642
301	3,895	LSE	11:47:24	1443514
101	3,895	LSE	11:47:24	1443512
9	3,895	LSE	11:47:24	1443510
310	3,895	LSE	11:47:24	1443506
348	3,894	LSE	11:48:12	1443957
360	3,902	LSE	12:18:39	1462302
354	3,902	LSE	12:27:08	1466559
110	3,904	LSE	12:39:43	1474067
222	3,904	LSE	12:39:43	1474069
349	3,907	LSE	12:50:51	1482505
312	3,907	LSE	13:01:57	1490911
268	3,905	LSE	13:09:38	1496142
37	3,905	LSE	13:09:38	1496140
364	3,897	LSE	13:14:34	1499764
398	3,899	LSE	13:21:15	1504383
229	3,898	LSE	13:30:00	1511356
109	3,898	LSE	13:30:00	1511354
301	3,899	LSE	13:32:11	1514527
400	3,901	LSE	13:34:41	1516603
102	3,901	LSE	13:34:41	1516605
368	3,901	LSE	13:36:16	1517757
354	3,898	LSE	13:38:49	1519606
308	3,899	LSE	13:41:50	1522443
355	3,898	LSE	13:41:56	1522505
200	3,898	LSE	13:43:20	1523521
92	3,897	LSE	13:43:58	1523942
117	3,897	LSE	13:44:06	1524043
120	3,897	LSE	13:44:06	1524041
363	3,896	LSE	13:45:28	1525385
5	3,896	LSE	13:45:28	1525387
302	3,896	LSE	13:45:28	1525383
236	3,897	LSE	13:50:01	1529211
116	3,897	LSE	13:50:01	1529209
296	3,900	LSE	13:52:32	1531717
19	3,898	LSE	13:56:09	1534551
315	3,898	LSE	13:56:48	1535054
74	3,902	LSE	13:59:49	1537782
143	3,902	LSE	13:59:49	1537780
90	3,902	LSE	13:59:49	1537778
48	3,902	LSE	13:59:49	1537776
42	3,906	LSE	14:01:43	1539605
5	3,906	LSE	14:02:09	1539978
300	3,906	LSE	14:02:09	1539976
333	3,907	LSE	14:09:03	1546354
364	3,909	LSE	14:12:27	1549572
166	3,910	LSE	14:15:29	1552407
150	3,910	LSE	14:15:49	1552664
149	3,912	LSE	14:21:43	1558923
177	3,912	LSE	14:21:43	1558921
283	3,911	LSE	14:22:43	1559980
48	3,911	LSE	14:22:43	1559973
345	3,910	LSE	14:27:00	1563821
368	3,917	LSE	14:31:05	1571639
288	3,922	LSE	14:32:03	1573438
34	3,922	LSE	14:32:03	1573436
86	3,922	LSE	14:32:42	1574696
218	3,922	LSE	14:32:42	1574694
51	3,922	LSE	14:32:42	1574692
40	3,926	LSE	14:34:13	1578313
270	3,926	LSE	14:34:13	1578311
135	3,918	LSE	14:36:06	1582265
349	3,921	LSE	14:37:32	1585053
25	3,923	LSE	14:40:25	1590084
200	3,923	LSE	14:40:25	1590082
82	3,923	LSE	14:40:25	1590076
305	3,923	LSE	14:41:01	1591118
359	3,925	LSE	14:41:51	1593371
323	3,919	LSE	14:45:39	1599797
217	3,919	LSE	14:47:15	1602592
81	3,919	LSE	14:47:15	1602590
366	3,917	LSE	14:49:04	1605741
187	3,914	LSE	14:55:04	1616502
162	3,914	LSE	14:55:04	1616500
12	3,912	LSE	14:56:24	1619103
12	3,912	LSE	14:56:24	1619101
286	3,912	LSE	14:56:24	1619105
274	3,909	LSE	14:59:06	1622790
87	3,909	LSE	14:59:06	1622788
43	3,909	LSE	15:01:32	1630040
300	3,909	LSE	15:01:32	1630038
86	3,902	LSE	15:03:37	1634379
212	3,902	LSE	15:03:37	1634377
298	3,902	LSE	15:05:49	1637904
351	3,910	LSE	15:08:35	1643370

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
490	45.06	ISE	08:02:16	1147842
73	45.07	ISE	08:03:27	1149891
90	45.07	ISE	08:03:30	1149959
94	45.06	ISE	08:03:31	1150028
122	45.06	ISE	08:03:31	1150026
122	45.06	ISE	08:03:31	1150023
150	45.05	ISE	08:03:31	1150021
271	45.07	ISE	08:03:31	1150013
477	45.07	ISE	08:03:31	1150011
271	45.02	ISE	08:07:12	1155142
30	45.04	ISE	08:08:16	1156656
122	45.04	ISE	08:08:16	1156654
154	45.04	ISE	08:08:16	1156652
122	45.04	ISE	08:08:16	1156650
150	45.03	ISE	08:08:16	1156648
208	45.03	ISE	08:08:16	1156645
150	45.03	ISE	08:08:16	1156643
91	45.03	ISE	08:08:16	1156641
69	45.03	ISE	08:08:16	1156639
496	45.03	ISE	08:09:00	1157577
254	45.02	ISE	08:09:11	1157897
187	45.02	ISE	08:09:14	1157954
239	45.14	ISE	08:11:10	1160619
209	45.14	ISE	08:11:10	1160617
419	45.27	ISE	08:15:34	1167589
461	45.26	ISE	08:15:42	1167912
220	45.19	ISE	08:19:32	1174971
193	45.19	ISE	08:19:32	1174969
427	45.06	ISE	08:22:42	1179252
438	44.95	ISE	08:26:37	1184874
442	44.98	ISE	08:30:46	1191438
431	44.86	ISE	08:34:16	1197353
449	44.84	ISE	08:35:54	1199773
380	44.83	ISE	08:37:16	1202254
89	44.83	ISE	08:37:27	1202435
484	44.83	ISE	08:37:27	1202433
495	44.76	ISE	08:39:13	1204882
492	44.75	ISE	08:41:28	1208290
333	44.76	ISE	08:42:58	1211097
145	44.76	ISE	08:42:58	1211095
250	44.76	ISE	08:44:44	1213772
200	44.76	ISE	08:44:44	1213770
197	44.76	ISE	08:45:29	1214867
122	44.76	ISE	08:45:29	1214865
122	44.76	ISE	08:45:29	1214863
507	44.76	ISE	08:45:29	1214856
305	44.83	ISE	08:49:04	1220165
80	44.83	ISE	08:49:04	1220152
25	44.83	ISE	08:49:04	1220150
11	44.83	ISE	08:50:24	1222361
490	44.83	ISE	08:50:24	1222359
494	44.87	ISE	08:54:01	1227245
480	44.89	ISE	08:55:09	1229005
424	44.87	ISE	08:56:40	1231134
56	44.87	ISE	08:56:40	1231130
459	44.83	ISE	08:58:41	1234245
9	44.83	ISE	08:58:41	1234239
465	44.79	ISE	09:00:33	1236826
122	44.76	ISE	09:01:20	1238194
415	44.82	ISE	09:02:51	1240387
312	44.79	ISE	09:03:59	1242043
178	44.79	ISE	09:03:59	1242041
425	44.76	ISE	09:05:43	1244824
341	44.76	ISE	09:08:26	1248871
139	44.76	ISE	09:08:26	1248869
487	44.75	ISE	09:10:02	1251223
242	44.72	ISE	09:13:20	1256254
208	44.72	ISE	09:13:20	1256251
42	44.73	ISE	09:13:20	1256249
206	44.73	ISE	09:13:20	1256247
181	44.73	ISE	09:13:20	1256245
396	44.78	ISE	09:17:16	1262749
101	44.78	ISE	09:17:16	1262751
412	44.75	ISE	09:20:01	1266471
82	44.75	ISE	09:21:05	1268345
150	44.75	ISE	09:21:05	1268343
200	44.75	ISE	09:21:05	1268341
212	44.73	ISE	09:21:36	1269226
188	44.73	ISE	09:21:37	1269277
19	44.73	ISE	09:21:37	1269275
143	44.72	ISE	09:22:21	1270734
311	44.77	ISE	09:25:41	1275834
190	44.77	ISE	09:25:41	1275832
470	44.77	ISE	09:25:41	1275830
437	44.76	ISE	09:25:54	1276127
501	44.74	ISE	09:26:11	1276622
334	44.70	ISE	09:28:11	1279547
141	44.70	ISE	09:28:11	1279549
509	44.74	ISE	09:30:08	1282886
469	44.74	ISE	09:30:08	1282883
421	44.74	ISE	09:30:08	1282881
462	44.74	ISE	09:31:38	1285450
457	44.73	ISE	09:35:07	1291099
441	44.72	ISE	09:36:38	1293999
424	44.71	ISE	09:37:18	1295198
503	44.75	ISE	09:39:27	1299055
75	44.71	ISE	09:42:18	1304177
226	44.71	ISE	09:42:18	1304175
189	44.71	ISE	09:42:18	1304173
122	44.77	ISE	09:47:57	1313346
166	44.77	ISE	09:47:57	1313348
122	44.77	ISE	09:47:57	1313344
478	44.77	ISE	09:47:57	1313342
415	44.74	ISE	09:49:16	1315871
501	44.74	ISE	09:51:10	1320371
481	44.71	ISE	09:53:09	1322896
499	44.72	ISE	09:56:36	1328610
497	44.70	ISE	09:58:02	1331897
437	44.68	ISE	09:58:31	1332720
478	44.65	ISE	10:05:12	1343597
10	44.65	ISE	10:05:12	1343595
13	44.65	ISE	10:05:12	1343593
429	44.66	ISE	10:05:12	1343525
364	44.60	ISE	10:06:22	1345597
59	44.60	ISE	10:06:22	1345595
47	44.60	ISE	10:06:22	1345593
469	44.57	ISE	10:08:04	1347673
457	44.57	ISE	10:10:33	1350882
425	44.53	ISE	10:11:50	1352645
471	44.52	ISE	10:12:19	1353260
482	44.48	ISE	10:14:59	1356309
166	44.54	ISE	10:18:45	1361352
288	44.54	ISE	10:18:45	1361350
293	44.52	ISE	10:19:00	1361690
122	44.53	ISE	10:20:03	1363170
122	44.53	ISE	10:20:03	1363168
26	44.51	ISE	10:20:06	1363359
157	44.52	ISE	10:24:12	1367871
77	44.52	ISE	10:24:34	1368314
116	44.53	ISE	10:24:34	1368302
122	44.53	ISE	10:24:34	1368304
122	44.53	ISE	10:24:34	1368306
508	44.53	ISE	10:26:06	1370316
122	44.52	ISE	10:26:08	1370377
116	44.52	ISE	10:26:08	1370375
150	44.52	ISE	10:26:08	1370373
122	44.52	ISE	10:26:08	1370371
446	44.51	ISE	10:26:32	1370806
452	44.50	ISE	10:28:05	1372629
410	44.49	ISE	10:28:24	1373080
329	44.49	ISE	10:29:15	1374025
122	44.49	ISE	10:29:15	1374023
528	44.49	ISE	10:29:15	1374019
418	44.45	ISE	10:29:42	1374643
483	44.43	ISE	10:31:00	1376580
155	44.41	ISE	10:31:03	1376762
145	44.41	ISE	10:31:03	1376760
79	44.41	ISE	10:31:03	1376758
432	44.45	ISE	10:34:34	1380684
456	44.47	ISE	10:35:27	1381776
193	44.46	ISE	10:35:34	1382044
56	44.47	ISE	10:35:34	1382041
792	44.46	ISE	10:36:03	1383232
322	44.46	ISE	10:36:03	1383226
469	44.45	ISE	10:36:04	1383275
477	44.45	ISE	10:36:59	1384810
1	44.45	ISE	10:36:59	1384808
116	44.49	ISE	10:38:59	1386939
116	44.49	ISE	10:38:59	1386937
122	44.49	ISE	10:38:59	1386935
122	44.49	ISE	10:38:59	1386933
300	44.48	ISE	10:38:59	1386931
91	44.48	ISE	10:39:06	1387123
122	44.48	ISE	10:39:06	1387121
262	44.48	ISE	10:39:06	1387119
195	44.48	ISE	10:39:06	1387117
504	44.45	ISE	10:41:39	1390161
475	44.43	ISE	10:42:30	1391099
12	44.43	ISE	10:42:30	1391094
311	44.46	ISE	10:44:29	1393292
144	44.46	ISE	10:44:29	1393290
148	44.53	ISE	10:45:12	1394249
120	44.52	ISE	10:45:50	1395082
539	44.53	ISE	10:45:50	1395074
430	44.53	ISE	10:45:50	1395076
627	44.52	ISE	10:45:51	1395086
345	44.50	ISE	10:46:59	1396432
75	44.50	ISE	10:46:59	1396430
33	44.50	ISE	10:46:59	1396428
115	44.51	ISE	10:47:30	1396898
383	44.51	ISE	10:47:34	1396974
184	44.49	ISE	10:48:42	1398313
150	44.49	ISE	10:48:42	1398311
133	44.49	ISE	10:48:42	1398309
496	44.50	ISE	10:48:42	1398307
522	44.47	ISE	10:49:06	1398792
11	44.47	ISE	10:49:06	1398790
133	44.48	ISE	10:49:06	1398782
116	44.48	ISE	10:49:06	1398784
116	44.48	ISE	10:49:06	1398780
150	44.48	ISE	10:49:06	1398778
150	44.47	ISE	10:49:31	1399343
451	44.47	ISE	10:49:31	1399316
1,145	44.47	ISE	10:49:31	1399314
150	44.47	ISE	10:49:34	1399445
126	44.47	ISE	10:49:48	1399667
116	44.47	ISE	10:49:48	1399665
134	44.47	ISE	10:49:59	1399917
218	44.47	ISE	10:49:59	1399915
467	44.48	ISE	10:50:14	1400306
110	44.47	ISE	10:50:29	1400688
166	44.47	ISE	10:50:29	1400683
114	44.48	ISE	10:50:44	1401078
233	44.48	ISE	10:50:44	1401068
8	44.48	ISE	10:50:44	1401066
139	44.47	ISE	10:50:44	1401054
472	44.47	ISE	10:50:45	1401083
29	44.48	ISE	10:50:59	1401451
95	44.48	ISE	10:51:00	1401453
4	44.48	ISE	10:51:01	1401493
134	44.48	ISE	10:51:14	1401728
250	44.48	ISE	10:51:14	1401726
126	44.51	ISE	10:51:29	1402047
122	44.51	ISE	10:51:29	1402037
129	44.51	ISE	10:51:29	1402039
136	44.51	ISE	10:51:29	1402041
224	44.51	ISE	10:51:29	1402043
51	44.51	ISE	10:51:29	1402045
22	44.50	ISE	10:51:29	1402031
20	44.50	ISE	10:51:29	1402029
150	44.50	ISE	10:51:30	1402065
60	44.50	ISE	10:51:33	1402116
158	44.50	ISE	10:51:33	1402114
150	44.50	ISE	10:51:33	1402112
115	44.50	ISE	10:51:38	1402232
327	44.50	ISE	10:51:38	1402230
463	44.48	ISE	10:51:45	1402405
529	44.48	ISE	10:51:45	1402399
449	44.49	ISE	10:51:45	1402359
427	44.49	ISE	10:51:45	1402357
200	44.48	ISE	10:51:46	1402458
161	44.48	ISE	10:51:59	1402843
125	44.48	ISE	10:51:59	1402839
176	44.48	ISE	10:51:59	1402837
147	44.48	ISE	10:51:59	1402841
309	44.47	ISE	10:52:10	1403060
166	44.47	ISE	10:52:10	1403058
159	44.47	ISE	10:52:14	1403174
183	44.47	ISE	10:52:14	1403172
157	44.47	ISE	10:52:29	1403477
160	44.47	ISE	10:52:29	1403473
199	44.46	ISE	10:52:31	1403524
220	44.46	ISE	10:52:44	1403745
159	44.47	ISE	10:52:59	1403985
174	44.47	ISE	10:52:59	1403983
116	44.47	ISE	10:52:59	1403989
526	44.47	ISE	10:52:59	1403987
466	44.46	ISE	10:53:00	1404008
134	44.47	ISE	10:53:29	1404692
100	44.47	ISE	10:53:29	1404690
107	44.48	ISE	10:53:30	1404720
116	44.48	ISE	10:53:30	1404718
205	44.48	ISE	10:53:30	1404716
97	44.48	ISE	10:53:37	1404853
176	44.48	ISE	10:53:37	1404851
245	44.48	ISE	10:53:39	1404890
250	44.47	ISE	10:53:44	1404999
4	44.48	ISE	10:53:57	1405158
158	44.48	ISE	10:53:57	1405160
50	44.48	ISE	10:53:58	1405166
83	44.48	ISE	10:53:58	1405164
139	44.48	ISE	10:53:58	1405168
158	44.48	ISE	10:53:58	1405170
158	44.48	ISE	10:53:59	1405188
139	44.48	ISE	10:53:59	1405186
29	44.48	ISE	10:53:59	1405184
158	44.48	ISE	10:54:00	1405216
104	44.48	ISE	10:54:06	1405317
139	44.48	ISE	10:54:06	1405315
238	44.48	ISE	10:54:06	1405313
139	44.47	ISE	10:54:29	1405795
150	44.47	ISE	10:54:29	1405797
158	44.47	ISE	10:54:29	1405793
458	44.47	ISE	10:54:29	1405791
318	44.46	ISE	10:54:45	1406037
103	44.46	ISE	10:54:45	1406039
96	44.46	ISE	10:54:46	1406060
71	44.46	ISE	10:54:51	1406164
216	44.46	ISE	10:54:51	1406160
21	44.46	ISE	10:54:52	1406184
102	44.46	ISE	10:54:52	1406182
55	44.46	ISE	10:54:53	1406196
67	44.46	ISE	10:55:14	1406613
124	44.46	ISE	10:55:14	1406611
194	44.47	ISE	10:55:17	1406694
207	44.47	ISE	10:55:17	1406692
469	44.47	ISE	10:55:17	1406690
217	44.49	ISE	10:55:57	1407410
35	44.49	ISE	10:55:57	1407412
106	44.49	ISE	10:55:59	1407496
65	44.50	ISE	10:56:14	1407953
67	44.49	ISE	10:56:14	1407938
57	44.49	ISE	10:56:14	1407936
60	44.51	ISE	10:56:44	1408563
72	44.51	ISE	10:56:44	1408561
69	44.51	ISE	10:56:44	1408559
263	44.51	ISE	10:56:44	1408557
63	44.50	ISE	10:56:44	1408552
149	44.51	ISE	10:56:58	1408895
37	44.51	ISE	10:56:58	1408897
9	44.51	ISE	10:56:58	1408899
157	44.50	ISE	10:56:58	1408893
158	44.50	ISE	10:56:58	1408891
150	44.50	ISE	10:56:58	1408889
158	44.50	ISE	10:56:58	1408887
497	44.50	ISE	10:56:58	1408875
150	44.50	ISE	10:56:58	1408873
180	44.51	ISE	10:57:17	1409281
48	44.51	ISE	10:57:17	1409279
135	44.51	ISE	10:57:17	1409277
526	44.51	ISE	10:57:17	1409275
35	44.51	ISE	10:57:17	1409273
73	44.51	ISE	10:57:32	1409603
47	44.51	ISE	10:57:35	1409684
139	44.52	ISE	10:57:57	1410125
158	44.52	ISE	10:57:57	1410123
150	44.52	ISE	10:57:57	1410127
498	44.52	ISE	10:57:57	1410121
139	44.53	ISE	10:57:57	1410117
60	44.53	ISE	10:57:57	1410115
26	44.53	ISE	10:57:57	1410113
58	44.53	ISE	10:57:57	1410111
121	44.52	ISE	10:58:32	1411103
427	44.53	ISE	10:58:35	1411217
116	44.53	ISE	10:58:36	1411238
60	44.53	ISE	10:58:36	1411236
98	44.53	ISE	10:58:36	1411234
163	44.53	ISE	10:58:44	1411465
46	44.53	ISE	10:58:44	1411463
13	44.53	ISE	10:58:44	1411461
43	44.53	ISE	10:58:53	1411605
67	44.53	ISE	10:58:59	1411687
124	44.53	ISE	10:58:59	1411682
66	44.55	ISE	10:59:07	1411866
60	44.55	ISE	10:59:07	1411868
80	44.55	ISE	10:59:07	1411870
126	44.55	ISE	10:59:09	1411898
158	44.55	ISE	10:59:09	1411896
139	44.55	ISE	10:59:09	1411894
332	44.54	ISE	10:59:09	1411892
67	44.54	ISE	10:59:14	1412027
3	44.54	ISE	10:59:14	1412024
121	44.54	ISE	10:59:14	1412022
439	44.54	ISE	10:59:16	1412086
150	44.54	ISE	10:59:29	1412393
67	44.54	ISE	10:59:29	1412362
346	44.54	ISE	10:59:29	1412364
124	44.54	ISE	10:59:29	1412328
127	44.53	ISE	10:59:39	1412648
160	44.52	ISE	10:59:39	1412646
146	44.52	ISE	10:59:39	1412644
473	44.53	ISE	10:59:39	1412638
3	44.52	ISE	10:59:59	1413069
2	44.52	ISE	10:59:59	1413067
150	44.52	ISE	10:59:59	1413065
139	44.52	ISE	10:59:59	1413063
152	44.52	ISE	10:59:59	1413061
340	44.52	ISE	10:59:59	1413057
67	44.52	ISE	10:59:59	1413055
14	44.52	ISE	10:59:59	1413041
119	44.58	ISE	11:01:04	1413963
150	44.58	ISE	11:01:04	1413961
150	44.57	ISE	11:01:04	1413959
495	44.57	ISE	11:01:04	1413955
180	44.57	ISE	11:01:04	1413957
491	44.64	ISE	11:04:02	1415919
27	44.64	ISE	11:04:53	1416410
158	44.64	ISE	11:04:53	1416408
116	44.64	ISE	11:04:53	1416406
150	44.64	ISE	11:04:53	1416404
451	44.63	ISE	11:04:53	1416402
499	44.62	ISE	11:05:15	1416598
50	44.63	ISE	11:05:38	1416836
139	44.63	ISE	11:05:39	1416872
362	44.63	ISE	11:05:39	1416874
287	44.63	ISE	11:05:39	1416861
150	44.63	ISE	11:05:39	1416859
106	44.66	ISE	11:08:04	1418264
150	44.66	ISE	11:08:04	1418262
428	44.66	ISE	11:08:04	1418259
127	44.66	ISE	11:09:40	1419557
241	44.66	ISE	11:09:40	1419555
100	44.66	ISE	11:09:40	1419553
445	44.65	ISE	11:10:10	1420034
463	44.73	ISE	11:14:55	1422952
135	44.72	ISE	11:14:57	1422984
158	44.72	ISE	11:14:57	1422982
150	44.72	ISE	11:14:57	1422986
38	44.72	ISE	11:14:57	1422988
1	44.72	ISE	11:14:57	1422980
495	44.72	ISE	11:14:57	1422978
186	44.70	ISE	11:15:11	1423165
192	44.70	ISE	11:15:11	1423163
8	44.70	ISE	11:15:11	1423161
48	44.70	ISE	11:15:11	1423159
155	44.69	ISE	11:18:08	1425001
20	44.69	ISE	11:18:08	1424999
84	44.69	ISE	11:18:50	1425316
150	44.69	ISE	11:18:50	1425314
26	44.69	ISE	11:18:50	1425312
498	44.69	ISE	11:19:42	1425908
46	44.69	ISE	11:20:17	1426370
187	44.69	ISE	11:20:19	1426407
88	44.69	ISE	11:20:32	1426514
436	44.73	ISE	11:22:17	1427747
480	44.73	ISE	11:22:17	1427740
14	44.73	ISE	11:22:17	1427738
168	44.73	ISE	11:22:17	1427736
138	44.72	ISE	11:22:45	1428031
71	44.72	ISE	11:22:45	1428029
81	44.72	ISE	11:22:45	1428027
150	44.72	ISE	11:22:45	1428025
57	44.72	ISE	11:23:11	1428326
437	44.72	ISE	11:23:11	1428324
431	44.71	ISE	11:23:12	1428334
458	44.75	ISE	11:26:00	1430079
592	44.74	ISE	11:26:06	1430155
157	44.76	ISE	11:29:22	1432008
368	44.78	ISE	11:29:22	1432000
530	44.77	ISE	11:29:22	1432004
83	44.78	ISE	11:29:22	1432002
158	44.75	ISE	11:29:26	1432119
99	44.75	ISE	11:29:26	1432117
661	44.75	ISE	11:29:26	1432110
336	44.74	ISE	11:29:31	1432194
155	44.74	ISE	11:30:01	1432483
160	44.74	ISE	11:30:01	1432481
392	44.74	ISE	11:30:01	1432478
82	44.74	ISE	11:30:01	1432476
68	44.74	ISE	11:30:01	1432474
482	44.73	ISE	11:30:03	1432522
475	44.71	ISE	11:30:19	1432681
470	44.71	ISE	11:30:19	1432679
419	44.72	ISE	11:32:28	1433966
95	44.74	ISE	11:33:57	1434885
116	44.74	ISE	11:33:57	1434883
130	44.74	ISE	11:33:57	1434881
158	44.74	ISE	11:33:57	1434879
60	44.74	ISE	11:33:57	1434877
150	44.74	ISE	11:33:57	1434875
470	44.73	ISE	11:34:49	1435324
444	44.75	ISE	11:36:17	1436064
312	44.74	ISE	11:36:32	1436166
150	44.74	ISE	11:36:32	1436164
125	44.82	ISE	11:39:37	1438119
452	44.82	ISE	11:39:57	1438343
617	44.84	ISE	11:40:58	1439127
150	44.85	ISE	11:41:52	1439856
165	44.85	ISE	11:41:52	1439854
131	44.85	ISE	11:41:52	1439850
150	44.85	ISE	11:41:52	1439852
226	44.84	ISE	11:42:20	1440224
169	44.84	ISE	11:42:20	1440222
169	44.84	ISE	11:42:20	1440220
24	44.84	ISE	11:42:20	1440218
916	44.84	ISE	11:42:20	1440216
365	44.83	ISE	11:43:09	1440623
460	44.83	ISE	11:43:11	1440634
105	44.83	ISE	11:43:11	1440632
116	44.81	ISE	11:43:57	1440987
130	44.81	ISE	11:43:57	1440985
132	44.81	ISE	11:43:57	1440983
557	44.85	ISE	11:47:24	1443508
682	44.84	ISE	11:48:22	1444021

 

END