CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,780.00

Bid: 6,808.00

Ask: 6,816.00

Change: 336.00 (5.21%)

Spread: 8.00 (0.118%)

Open: 6,638.00

High: 6,808.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

7 Jun 2023 07:00

RNS Number : 8613B

CRH PLC

07 June 2023

7th June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 6th June 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:	235,455	84,945
Highest price paid per share:	€45.1100	GBp 3,884.0000
Lowest price paid per share:	€44.2300	GBp 3,809.0000
Volume weighted average price paid:	€44.5640	GBp 3,833.9559

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 21,022,478 of its ordinary shares in treasury which represents 2.795% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,117,860 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 6th June 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: 00 3531 6344340

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:		06/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.5640	235,455
London Stock Exchange (XLON)		GBp	3,833.9559	84,945

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
328	3,884	LSE	08:05:22	1397133
34	3,876	LSE	08:08:37	1402177
300	3,876	LSE	08:08:37	1402175
121	3,876	LSE	08:10:57	1406022
239	3,876	LSE	08:10:57	1406020
333	3,876	LSE	08:10:57	1406018
314	3,873	LSE	08:15:00	1410993
94	3,872	LSE	08:16:20	1413139
250	3,872	LSE	08:16:20	1413137
340	3,877	LSE	08:18:55	1416092
300	3,875	LSE	08:19:37	1416882
71	3,875	LSE	08:19:37	1416884
257	3,876	LSE	08:19:37	1416876
46	3,876	LSE	08:19:37	1416874
45	3,875	LSE	08:22:14	1420246
300	3,875	LSE	08:22:14	1420244
198	3,872	LSE	08:23:18	1421522
112	3,872	LSE	08:23:18	1421520
8	3,884	LSE	08:27:27	1427883
85	3,884	LSE	08:27:27	1427881
85	3,884	LSE	08:27:27	1427879
127	3,884	LSE	08:27:27	1427877
17	3,883	LSE	08:27:27	1427875
25	3,883	LSE	08:27:27	1427873
319	3,884	LSE	08:27:27	1427871
311	3,879	LSE	08:55:25	1470111
183	3,882	LSE	09:03:33	1482284
118	3,882	LSE	09:03:33	1482282
308	3,874	LSE	09:23:15	1508235
354	3,868	LSE	09:38:35	1529104
332	3,860	LSE	09:51:46	1549030
329	3,860	LSE	09:55:14	1552636
369	3,860	LSE	09:59:51	1558139
362	3,868	LSE	10:07:28	1568645
333	3,868	LSE	10:08:24	1569613
332	3,865	LSE	10:17:24	1579682
7	3,863	LSE	10:22:10	1584754
300	3,863	LSE	10:22:10	1584752
167	3,868	LSE	10:26:17	1588897
208	3,868	LSE	10:26:17	1588899
303	3,869	LSE	10:35:59	1598378
54	3,869	LSE	10:35:59	1598376
26	3,864	LSE	10:48:50	1613051
347	3,864	LSE	10:48:50	1613049
338	3,862	LSE	10:53:52	1617351
338	3,862	LSE	10:57:38	1620884
28	3,862	LSE	10:57:38	1620882
201	3,862	LSE	10:58:30	1622037
130	3,862	LSE	10:58:30	1622035
345	3,861	LSE	10:58:32	1622042
330	3,861	LSE	11:01:26	1624366
327	3,861	LSE	11:02:52	1625477
311	3,859	LSE	11:03:01	1625617
144	3,859	LSE	11:03:04	1625733
202	3,859	LSE	11:03:04	1625731
42	3,859	LSE	11:03:04	1625729
314	3,858	LSE	11:05:48	1627129
344	3,857	LSE	11:06:36	1627849
346	3,856	LSE	11:08:03	1628877
18	3,856	LSE	11:08:03	1628875
197	3,856	LSE	11:10:50	1630892
151	3,856	LSE	11:10:50	1630890
372	3,854	LSE	11:12:40	1632088
123	3,849	LSE	11:20:25	1636758
180	3,849	LSE	11:21:15	1637347
138	3,848	LSE	11:24:00	1639036
194	3,848	LSE	11:24:00	1639038
192	3,847	LSE	11:26:40	1641085
180	3,847	LSE	11:26:40	1641083
335	3,846	LSE	11:26:43	1641145
8	3,846	LSE	11:26:43	1641143
71	3,845	LSE	11:29:05	1642884
250	3,845	LSE	11:29:05	1642882
127	3,844	LSE	11:30:19	1643790
187	3,844	LSE	11:30:23	1643867
400	3,849	LSE	11:37:22	1649090
243	3,848	LSE	11:38:33	1649888
94	3,848	LSE	11:38:33	1649886
315	3,847	LSE	11:39:15	1650330
258	3,845	LSE	11:41:30	1651759
93	3,845	LSE	11:41:30	1651757
101	3,844	LSE	11:41:39	1651893
203	3,844	LSE	11:41:39	1651891
310	3,841	LSE	11:41:50	1651996
7	3,839	LSE	11:46:02	1654633
300	3,839	LSE	11:46:02	1654631
63	3,839	LSE	11:46:02	1654629
322	3,839	LSE	11:47:13	1655712
160	3,839	LSE	11:47:13	1655706
210	3,839	LSE	11:47:13	1655704
40	3,837	LSE	11:48:10	1656387
400	3,839	LSE	11:49:26	1657370
400	3,840	LSE	11:49:49	1657662
16	3,839	LSE	11:50:30	1658204
3	3,839	LSE	11:51:00	1658471
200	3,840	LSE	11:51:11	1658632
19	3,839	LSE	11:51:49	1658922
104	3,839	LSE	11:51:49	1658919
110	3,839	LSE	11:51:49	1658917
88	3,839	LSE	11:51:49	1658915
288	3,839	LSE	11:51:49	1658902
400	3,839	LSE	11:53:45	1660246
341	3,838	LSE	11:54:05	1660499
361	3,838	LSE	11:57:26	1662591
578	3,838	LSE	11:57:26	1662589
25	3,839	LSE	11:57:26	1662576
300	3,839	LSE	11:57:26	1662574
337	3,840	LSE	11:57:26	1662572
109	3,839	LSE	11:57:26	1662578
246	3,839	LSE	11:57:26	1662580
363	3,837	LSE	11:57:27	1662614
173	3,836	LSE	11:59:33	1664152
227	3,836	LSE	11:59:33	1664150
400	3,836	LSE	12:01:06	1667176
94	3,835	LSE	12:02:22	1668704
135	3,835	LSE	12:02:22	1668702
300	3,835	LSE	12:02:22	1668699
2	3,835	LSE	12:03:37	1669994
60	3,837	LSE	12:05:41	1671813
400	3,837	LSE	12:05:41	1671811
62	3,836	LSE	12:06:07	1672306
130	3,836	LSE	12:06:07	1672304
129	3,836	LSE	12:06:07	1672302
314	3,836	LSE	12:06:07	1672300
360	3,836	LSE	12:06:07	1672297
56	3,834	LSE	12:06:18	1672683
183	3,834	LSE	12:07:11	1673330
133	3,834	LSE	12:07:11	1673310
273	3,833	LSE	12:09:31	1674809
82	3,833	LSE	12:09:31	1674807
329	3,833	LSE	12:13:04	1676933
85	3,829	LSE	12:16:06	1679820
254	3,829	LSE	12:16:06	1679818
391	3,828	LSE	12:16:22	1680042
324	3,827	LSE	12:19:04	1681745
369	3,827	LSE	12:19:45	1682639
400	3,828	LSE	12:20:28	1683236
400	3,828	LSE	12:20:31	1683299
112	3,831	LSE	12:22:36	1684647
308	3,832	LSE	12:22:36	1684645
166	3,832	LSE	12:22:36	1684642
296	3,832	LSE	12:22:36	1684640
181	3,830	LSE	12:22:42	1684713
176	3,830	LSE	12:22:42	1684699
351	3,831	LSE	12:22:42	1684697
243	3,831	LSE	12:22:42	1684695
207	3,829	LSE	12:22:44	1684825
375	3,829	LSE	12:22:49	1684842
134	3,829	LSE	12:22:49	1684840
195	3,828	LSE	12:23:43	1685249
132	3,828	LSE	12:23:43	1685247
139	3,827	LSE	12:24:27	1685655
196	3,827	LSE	12:24:27	1685653
334	3,826	LSE	12:24:40	1685769
343	3,827	LSE	12:27:55	1687319
1	3,827	LSE	12:27:55	1687317
132	3,827	LSE	12:27:55	1687292
139	3,827	LSE	12:27:55	1687302
53	3,827	LSE	12:27:55	1687294
10	3,828	LSE	12:29:30	1688585
312	3,828	LSE	12:29:30	1688583
339	3,829	LSE	12:31:01	1690187
372	3,829	LSE	12:31:01	1690174
11	3,829	LSE	12:31:01	1690172
300	3,829	LSE	12:31:01	1690170
8	3,829	LSE	12:31:01	1690168
269	3,825	LSE	12:31:49	1690911
60	3,825	LSE	12:31:49	1690909
4	3,822	LSE	12:37:32	1694970
312	3,822	LSE	12:37:33	1694982
312	3,823	LSE	12:42:11	1698399
352	3,822	LSE	12:42:29	1698633
367	3,821	LSE	12:42:30	1698686
125	3,825	LSE	12:49:06	1703134
275	3,825	LSE	12:49:06	1703132
595	3,824	LSE	12:50:24	1704097
200	3,826	LSE	12:54:31	1706823
200	3,826	LSE	12:54:32	1706830
200	3,826	LSE	12:54:32	1706825
328	3,825	LSE	12:55:51	1707929
387	3,823	LSE	12:57:26	1708980
311	3,823	LSE	12:58:12	1709570
35	3,823	LSE	12:58:12	1709562
323	3,823	LSE	12:58:12	1709564
36	3,828	LSE	13:00:20	1711293
724	3,828	LSE	13:00:20	1711291
100	3,828	LSE	13:00:30	1711400
131	3,828	LSE	13:00:30	1711398
131	3,828	LSE	13:00:30	1711396
340	3,828	LSE	13:00:38	1711511
50	3,828	LSE	13:00:38	1711508
523	3,827	LSE	13:00:57	1711687
16	3,827	LSE	13:00:57	1711685
78	3,827	LSE	13:00:57	1711683
34	3,827	LSE	13:01:41	1712093
52	3,827	LSE	13:01:41	1712091
21	3,827	LSE	13:01:41	1712095
241	3,827	LSE	13:01:41	1712097
400	3,830	LSE	13:03:01	1713260
400	3,831	LSE	13:03:43	1713830
355	3,830	LSE	13:04:50	1714614
204	3,831	LSE	13:04:50	1714612
163	3,831	LSE	13:04:50	1714610
5	3,831	LSE	13:04:50	1714608
436	3,831	LSE	13:04:50	1714606
130	3,830	LSE	13:05:46	1715181
56	3,830	LSE	13:05:46	1715179
48	3,830	LSE	13:05:46	1715183
96	3,830	LSE	13:05:46	1715185
334	3,830	LSE	13:05:46	1715176
88	3,829	LSE	13:06:44	1715944
37	3,829	LSE	13:06:44	1715942
52	3,829	LSE	13:06:44	1715940
60	3,829	LSE	13:06:44	1715938
78	3,829	LSE	13:06:44	1715936
85	3,829	LSE	13:09:22	1717810
166	3,829	LSE	13:09:22	1717804
64	3,829	LSE	13:09:22	1717802
318	3,829	LSE	13:09:22	1717800
151	3,828	LSE	13:09:23	1717853
213	3,828	LSE	13:09:23	1717851
59	3,827	LSE	13:09:56	1718237
259	3,827	LSE	13:09:56	1718239
313	3,827	LSE	13:10:05	1718425
78	3,827	LSE	13:10:09	1718484
141	3,827	LSE	13:10:09	1718482
152	3,827	LSE	13:10:09	1718480
329	3,827	LSE	13:10:40	1718834
312	3,826	LSE	13:11:03	1719132
164	3,825	LSE	13:11:04	1719166
25	3,825	LSE	13:11:24	1719391
141	3,825	LSE	13:11:24	1719389
191	3,826	LSE	13:14:31	1721641
199	3,827	LSE	13:15:42	1722503
142	3,827	LSE	13:15:42	1722505
400	3,828	LSE	13:17:02	1723548
76	3,828	LSE	13:17:02	1723546
181	3,828	LSE	13:17:45	1724139
19	3,828	LSE	13:17:45	1724137
126	3,828	LSE	13:17:45	1724135
5	3,828	LSE	13:17:45	1724130
388	3,828	LSE	13:17:45	1724126
50	3,829	LSE	13:19:03	1725134
200	3,829	LSE	13:19:03	1725132
400	3,829	LSE	13:19:10	1725259
297	3,828	LSE	13:21:36	1727356
33	3,828	LSE	13:21:36	1727358
13	3,828	LSE	13:21:36	1727360
16	3,826	LSE	13:21:41	1727473
164	3,826	LSE	13:21:45	1727610
158	3,826	LSE	13:21:45	1727597
272	3,826	LSE	13:22:46	1728320
38	3,826	LSE	13:22:46	1728318
329	3,826	LSE	13:23:13	1728549
14	3,825	LSE	13:23:46	1728811
324	3,825	LSE	13:23:46	1728809
126	3,824	LSE	13:25:55	1730455
109	3,824	LSE	13:25:55	1730453
96	3,824	LSE	13:26:49	1731122
20	3,823	LSE	13:27:07	1731393
314	3,823	LSE	13:27:07	1731391
115	3,822	LSE	13:28:56	1732636
95	3,822	LSE	13:28:56	1732634
151	3,822	LSE	13:28:56	1732632
251	3,822	LSE	13:29:55	1733641
75	3,822	LSE	13:29:55	1733639
177	3,821	LSE	13:29:56	1733681
63	3,821	LSE	13:29:56	1733679
167	3,821	LSE	13:29:56	1733667
157	3,821	LSE	13:29:56	1733665
24	3,821	LSE	13:29:56	1733663
20	3,821	LSE	13:30:02	1733837
189	3,822	LSE	13:32:41	1736260
400	3,823	LSE	13:33:08	1736617
400	3,823	LSE	13:33:08	1736610
400	3,823	LSE	13:33:08	1736599
382	3,824	LSE	13:35:06	1738475
325	3,825	LSE	13:35:06	1738473
32	3,823	LSE	13:36:05	1739128
325	3,823	LSE	13:36:05	1739126
24	3,822	LSE	13:36:27	1739408
18	3,822	LSE	13:36:27	1739342
49	3,822	LSE	13:37:12	1739924
237	3,822	LSE	13:37:14	1739937
200	3,823	LSE	13:38:03	1740655
333	3,823	LSE	13:39:09	1741743
453	3,822	LSE	13:39:23	1741996
91	3,824	LSE	13:42:01	1744141
94	3,824	LSE	13:43:28	1745191
202	3,824	LSE	13:43:28	1745189
273	3,824	LSE	13:46:07	1747864
113	3,824	LSE	13:46:07	1747862
200	3,824	LSE	13:48:32	1749819
400	3,824	LSE	13:49:21	1750700
400	3,824	LSE	13:50:06	1751680
266	3,824	LSE	13:50:47	1752169
309	3,824	LSE	13:50:47	1752164
93	3,824	LSE	13:51:05	1752375
67	3,823	LSE	13:53:36	1754550
236	3,823	LSE	13:53:36	1754552
327	3,822	LSE	13:53:39	1754593
80	3,821	LSE	13:53:40	1754601
238	3,821	LSE	13:53:40	1754599
363	3,820	LSE	13:54:30	1755192
315	3,819	LSE	13:56:13	1756522
19	3,819	LSE	13:56:13	1756520
170	3,820	LSE	14:00:27	1760679
137	3,820	LSE	14:00:27	1760677
2	3,819	LSE	14:00:57	1761096
400	3,820	LSE	14:00:57	1761087
168	3,819	LSE	14:01:27	1761599
30	3,819	LSE	14:02:23	1762530
300	3,819	LSE	14:02:23	1762528
513	3,818	LSE	14:02:25	1762550
28	3,821	LSE	14:05:15	1765199
62	3,821	LSE	14:05:15	1765197
237	3,821	LSE	14:05:15	1765195
352	3,821	LSE	14:05:15	1765193
341	3,821	LSE	14:05:15	1765191
373	3,822	LSE	14:09:25	1768826
5	3,821	LSE	14:11:13	1770420
304	3,821	LSE	14:11:13	1770424
88	3,821	LSE	14:11:13	1770422
602	3,822	LSE	14:11:13	1770410
349	3,821	LSE	14:11:21	1770544
172	3,821	LSE	14:11:21	1770542
61	3,820	LSE	14:12:31	1771588
300	3,820	LSE	14:12:31	1771586
148	3,816	LSE	14:14:29	1773080
222	3,816	LSE	14:14:29	1773078
51	3,817	LSE	14:17:14	1775650
311	3,817	LSE	14:17:14	1775648
353	3,816	LSE	14:20:33	1778904
409	3,815	LSE	14:20:56	1779168
119	3,814	LSE	14:23:51	1782127
194	3,814	LSE	14:23:51	1782125
302	3,814	LSE	14:29:37	1788538
375	3,813	LSE	14:30:02	1791196
342	3,813	LSE	14:30:02	1791194
513	3,812	LSE	14:30:07	1791756
373	3,811	LSE	14:30:39	1793013
95	3,811	LSE	14:30:39	1793011
299	3,811	LSE	14:30:39	1793001
140	3,813	LSE	14:31:36	1795580
225	3,813	LSE	14:31:36	1795578
400	3,819	LSE	14:32:39	1797730
361	3,818	LSE	14:32:41	1797808
207	3,818	LSE	14:32:41	1797810
152	3,818	LSE	14:32:41	1797812
4	3,818	LSE	14:32:41	1797814
133	3,816	LSE	14:32:54	1798279
225	3,816	LSE	14:32:54	1798277
2	3,816	LSE	14:32:54	1798275
52	3,816	LSE	14:32:54	1798273
273	3,815	LSE	14:33:09	1798851
96	3,815	LSE	14:33:09	1798849
273	3,815	LSE	14:33:09	1798847
329	3,815	LSE	14:33:33	1799712
90	3,815	LSE	14:33:33	1799710
7	3,815	LSE	14:33:33	1799708
95	3,813	LSE	14:33:57	1800506
256	3,813	LSE	14:33:57	1800508
322	3,811	LSE	14:34:49	1802038
194	3,809	LSE	14:34:57	1802286
116	3,809	LSE	14:34:57	1802281
309	3,813	LSE	14:36:30	1805218
162	3,823	LSE	14:39:18	1810626
162	3,823	LSE	14:39:18	1810624
359	3,823	LSE	14:39:18	1810622
147	3,822	LSE	14:39:23	1810791
211	3,822	LSE	14:39:23	1810783
265	3,822	LSE	14:39:23	1810777
150	3,822	LSE	14:39:23	1810775
150	3,822	LSE	14:39:23	1810773
60	3,821	LSE	14:39:29	1810955
275	3,821	LSE	14:39:29	1810953
144	3,829	LSE	14:42:07	1816252
213	3,829	LSE	14:42:07	1816250
87	3,829	LSE	14:42:07	1816248
271	3,829	LSE	14:42:07	1816246
197	3,829	LSE	14:42:42	1817352
228	3,829	LSE	14:42:42	1817350
353	3,830	LSE	14:42:42	1817346
174	3,828	LSE	14:43:16	1818338
150	3,828	LSE	14:43:16	1818336
349	3,827	LSE	14:43:43	1818898
11	3,836	LSE	14:48:06	1827814
323	3,836	LSE	14:48:07	1827825
385	3,836	LSE	14:48:07	1827823
408	3,835	LSE	14:48:45	1828768
81	3,835	LSE	14:48:45	1828766
225	3,835	LSE	14:48:45	1828764
307	3,835	LSE	14:48:45	1828762
136	3,834	LSE	14:48:46	1828779
192	3,834	LSE	14:48:46	1828777
270	3,833	LSE	14:49:42	1830321
62	3,833	LSE	14:49:59	1831024
108	3,834	LSE	14:51:01	1832914
40	3,834	LSE	14:51:01	1832916
211	3,834	LSE	14:51:01	1832912
172	3,833	LSE	14:52:07	1834977
166	3,833	LSE	14:52:07	1834975
315	3,832	LSE	14:52:16	1835339
357	3,833	LSE	14:53:54	1837860
36	3,832	LSE	14:53:57	1837970
232	3,832	LSE	14:53:57	1837968
97	3,832	LSE	14:53:58	1837979
61	3,833	LSE	14:56:14	1841491
380	3,834	LSE	14:56:14	1841479
152	3,833	LSE	14:56:32	1841885
162	3,833	LSE	14:56:32	1841883
366	3,833	LSE	14:56:32	1841881
174	3,831	LSE	14:57:05	1842800
165	3,831	LSE	14:57:05	1842796

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
411	45.07	ISE	08:05:20	1397112
177	44.94	ISE	08:07:29	1400451
137	44.94	ISE	08:07:29	1400449
123	44.94	ISE	08:07:29	1400447
417	44.94	ISE	08:11:15	1406468
386	44.95	ISE	08:14:59	1410942
88	44.98	ISE	08:18:55	1416094
221	44.98	ISE	08:18:55	1416098
84	44.98	ISE	08:18:55	1416096
334	44.97	ISE	08:19:37	1416880
115	44.97	ISE	08:19:37	1416878
435	44.96	ISE	08:21:10	1419020
260	45.08	ISE	08:27:27	1427893
123	45.08	ISE	08:27:27	1427895
64	45.08	ISE	08:27:27	1427897
56	45.07	ISE	08:27:27	1427889
95	45.07	ISE	08:27:27	1427891
327	45.07	ISE	08:27:27	1427887
102	45.07	ISE	08:27:27	1427885
42	45.08	ISE	08:28:35	1429503
90	45.08	ISE	08:28:35	1429501
194	45.08	ISE	08:28:35	1429499
123	45.08	ISE	08:28:35	1429497
419	45.08	ISE	08:28:35	1429495
407	45.11	ISE	08:32:09	1434818
48	44.99	ISE	08:42:15	1449391
367	44.99	ISE	08:42:27	1449697
397	44.98	ISE	08:46:39	1455921
115	45.00	ISE	08:56:41	1472293
290	45.00	ISE	08:56:41	1472291
131	45.00	ISE	09:00:03	1477570
283	45.00	ISE	09:00:06	1477730
431	45.08	ISE	09:03:51	1482573
210	45.06	ISE	09:04:23	1483162
231	45.06	ISE	09:04:23	1483160
377	44.92	ISE	09:10:28	1491904
466	44.91	ISE	09:11:52	1493784
400	44.94	ISE	09:15:05	1497198
422	44.93	ISE	09:17:17	1501578
100	44.98	ISE	09:22:24	1507310
420	44.99	ISE	09:23:15	1508230
433	44.96	ISE	09:24:34	1510134
405	44.95	ISE	09:31:06	1518343
444	44.89	ISE	09:35:15	1524647
59	44.91	ISE	09:38:35	1529098
345	44.91	ISE	09:38:35	1529100
26	44.90	ISE	09:42:43	1534866
423	44.90	ISE	09:42:43	1534864
101	44.89	ISE	09:44:15	1537132
93	44.87	ISE	09:44:16	1537180
357	44.89	ISE	09:44:16	1537178
287	44.87	ISE	09:44:30	1537592
89	44.83	ISE	09:48:06	1542826
334	44.83	ISE	09:48:06	1542828
434	44.83	ISE	09:51:46	1549037
273	44.82	ISE	09:55:15	1552738
150	44.82	ISE	09:55:15	1552719
213	44.84	ISE	09:58:11	1556162
215	44.84	ISE	09:58:11	1556160
466	44.83	ISE	09:59:09	1557155
436	44.90	ISE	10:04:34	1565074
63	44.89	ISE	10:04:39	1565680
114	44.89	ISE	10:04:39	1565674
123	44.89	ISE	10:04:39	1565676
123	44.89	ISE	10:04:39	1565678
222	44.89	ISE	10:04:39	1565603
155	44.89	ISE	10:04:39	1565601
409	44.90	ISE	10:05:56	1566978
47	44.89	ISE	10:07:28	1568649
150	44.89	ISE	10:07:28	1568647
251	44.89	ISE	10:07:28	1568643
439	44.90	ISE	10:07:28	1568641
454	44.87	ISE	10:09:11	1570358
456	44.87	ISE	10:12:39	1574253
150	44.82	ISE	10:22:10	1584758
388	44.83	ISE	10:22:10	1584756
446	44.89	ISE	10:25:32	1587944
260	44.87	ISE	10:26:17	1588904
150	44.87	ISE	10:26:17	1588902
298	44.87	ISE	10:30:30	1593245
134	44.87	ISE	10:30:30	1593243
351	44.90	ISE	10:35:50	1598174
48	44.90	ISE	10:35:50	1598172
374	44.88	ISE	10:36:08	1598589
2	44.84	ISE	10:43:08	1607915
422	44.84	ISE	10:43:08	1607913
393	44.84	ISE	10:48:43	1612988
399	44.82	ISE	10:49:03	1613328
403	44.81	ISE	10:51:59	1615869
414	44.80	ISE	10:55:04	1618387
229	44.81	ISE	10:57:38	1620880
141	44.81	ISE	10:57:38	1620878
53	44.81	ISE	10:57:38	1620876
394	44.79	ISE	11:02:52	1625481
463	44.77	ISE	11:05:48	1627131
399	44.75	ISE	11:06:36	1627851
443	44.74	ISE	11:06:38	1627905
434	44.75	ISE	11:10:50	1630894
391	44.71	ISE	11:14:21	1633278
341	44.72	ISE	11:14:21	1633252
115	44.72	ISE	11:14:21	1633250
465	44.71	ISE	11:14:27	1633322
5	44.71	ISE	11:14:27	1633324
197	44.67	ISE	11:21:15	1637387
402	44.68	ISE	11:21:15	1637328
42	44.67	ISE	11:21:41	1637608
150	44.67	ISE	11:21:41	1637606
150	44.66	ISE	11:25:01	1639647
123	44.66	ISE	11:25:01	1639645
191	44.66	ISE	11:25:01	1639643
20	44.66	ISE	11:25:01	1639641
193	44.66	ISE	11:25:01	1639639
460	44.67	ISE	11:26:40	1641079
196	44.66	ISE	11:26:43	1641151
150	44.66	ISE	11:26:43	1641149
68	44.66	ISE	11:26:43	1641147
430	44.64	ISE	11:30:13	1643691
416	44.65	ISE	11:30:53	1644146
423	44.66	ISE	11:36:22	1648491
150	44.66	ISE	11:36:22	1648489
374	44.66	ISE	11:36:22	1648495
77	44.66	ISE	11:36:22	1648493
381	44.67	ISE	11:38:33	1649890
379	44.65	ISE	11:39:23	1650442
412	44.64	ISE	11:39:48	1650738
397	44.64	ISE	11:40:17	1650991
150	44.63	ISE	11:40:45	1651286
247	44.63	ISE	11:41:30	1651750
294	44.61	ISE	11:41:39	1651897
100	44.61	ISE	11:41:39	1651895
407	44.59	ISE	11:41:45	1651948
40	44.57	ISE	11:41:50	1651998
420	44.58	ISE	11:41:50	1651991
157	44.57	ISE	11:41:51	1652004
246	44.57	ISE	11:41:53	1652036
395	44.57	ISE	11:41:53	1652034
150	44.59	ISE	11:42:28	1652503
27	44.58	ISE	11:42:29	1652534
397	44.58	ISE	11:42:29	1652531
174	44.58	ISE	11:42:29	1652522
236	44.58	ISE	11:42:29	1652520
433	44.58	ISE	11:42:29	1652518
96	44.57	ISE	11:44:21	1653555
167	44.57	ISE	11:44:21	1653553
12	44.57	ISE	11:44:21	1653551
150	44.57	ISE	11:44:21	1653549
133	44.56	ISE	11:44:22	1653570
248	44.56	ISE	11:44:27	1653658
150	44.56	ISE	11:45:59	1654535
10	44.56	ISE	11:45:59	1654533
127	44.56	ISE	11:46:00	1654560
12	44.56	ISE	11:46:00	1654558
166	44.56	ISE	11:46:00	1654551
22	44.55	ISE	11:47:11	1655687
354	44.55	ISE	11:47:13	1655720
35	44.55	ISE	11:47:13	1655714
11	44.55	ISE	11:47:13	1655710
412	44.55	ISE	11:49:49	1657660
58	44.55	ISE	11:51:49	1658908
55	44.55	ISE	11:51:49	1658904
150	44.55	ISE	11:51:49	1658906
129	44.55	ISE	11:51:49	1658910
37	44.55	ISE	11:51:49	1658912
406	44.55	ISE	11:52:19	1659448
82	44.53	ISE	11:54:51	1660968
113	44.53	ISE	11:54:51	1660965
34	44.53	ISE	11:54:51	1660963
150	44.53	ISE	11:54:51	1660961
515	44.53	ISE	11:57:26	1662593
459	44.55	ISE	11:57:26	1662582
244	44.52	ISE	11:57:27	1662631
26	44.52	ISE	11:57:27	1662629
12	44.52	ISE	11:57:27	1662627
125	44.52	ISE	11:57:27	1662625
96	44.52	ISE	11:57:27	1662623
174	44.52	ISE	11:57:27	1662621
150	44.52	ISE	11:57:27	1662619
2	44.52	ISE	11:57:27	1662617
136	44.51	ISE	11:59:01	1663644
14	44.51	ISE	11:59:01	1663642
12	44.51	ISE	11:59:01	1663640
140	44.51	ISE	11:59:01	1663638
123	44.51	ISE	11:59:01	1663636
25	44.51	ISE	11:59:01	1663634
152	44.51	ISE	11:59:02	1663728
26	44.51	ISE	11:59:03	1663744
222	44.51	ISE	11:59:03	1663734
154	44.51	ISE	11:59:10	1663859
28	44.51	ISE	11:59:10	1663856
150	44.51	ISE	11:59:10	1663854
278	44.51	ISE	11:59:10	1663852
70	44.51	ISE	11:59:33	1664145
150	44.51	ISE	11:59:33	1664143
499	44.52	ISE	12:05:45	1671949
499	44.52	ISE	12:05:45	1671946
84	44.52	ISE	12:05:45	1671934
397	44.52	ISE	12:05:45	1671932
11	44.52	ISE	12:05:45	1671930
125	44.52	ISE	12:05:45	1671928
14	44.51	ISE	12:06:07	1672325
76	44.51	ISE	12:06:07	1672323
14	44.51	ISE	12:06:07	1672321
90	44.51	ISE	12:06:07	1672319
104	44.51	ISE	12:06:07	1672317
158	44.51	ISE	12:06:07	1672315
842	44.51	ISE	12:06:07	1672308
184	44.49	ISE	12:06:18	1672685
117	44.49	ISE	12:06:18	1672681
363	44.49	ISE	12:07:11	1673356
68	44.49	ISE	12:07:11	1673354
26	44.49	ISE	12:07:11	1673352
231	44.49	ISE	12:07:11	1673347
150	44.49	ISE	12:07:11	1673345
17	44.50	ISE	12:07:11	1673307
30	44.50	ISE	12:07:11	1673305
150	44.50	ISE	12:07:11	1673303
144	44.50	ISE	12:07:11	1673301
83	44.50	ISE	12:07:11	1673299
176	44.50	ISE	12:07:11	1673297
254	44.50	ISE	12:07:11	1673295
150	44.50	ISE	12:07:11	1673293
19	44.50	ISE	12:07:11	1673291
141	44.48	ISE	12:09:31	1674811
33	44.47	ISE	12:13:04	1676945
433	44.49	ISE	12:13:04	1676931
223	44.47	ISE	12:13:15	1677092
128	44.47	ISE	12:13:15	1677089
136	44.46	ISE	12:16:06	1679816
133	44.46	ISE	12:16:06	1679814
150	44.46	ISE	12:16:06	1679812
106	44.43	ISE	12:19:04	1681751
319	44.43	ISE	12:19:04	1681747
416	44.48	ISE	12:22:36	1684649
60	44.48	ISE	12:22:37	1684658
150	44.48	ISE	12:22:37	1684656
117	44.46	ISE	12:22:42	1684719
141	44.46	ISE	12:22:42	1684717
116	44.46	ISE	12:22:42	1684715
32	44.47	ISE	12:22:42	1684705
191	44.47	ISE	12:22:42	1684703
409	44.47	ISE	12:22:42	1684701
16	44.47	ISE	12:22:42	1684707
47	44.47	ISE	12:22:42	1684709
402	44.47	ISE	12:22:42	1684711
180	44.46	ISE	12:22:43	1684801
269	44.46	ISE	12:22:43	1684799
292	44.45	ISE	12:22:49	1684844
185	44.45	ISE	12:22:50	1684848
154	44.45	ISE	12:22:50	1684846
255	44.45	ISE	12:22:54	1684895
343	44.44	ISE	12:23:43	1685255
100	44.44	ISE	12:23:43	1685253
226	44.43	ISE	12:24:27	1685657
84	44.43	ISE	12:24:27	1685659
96	44.43	ISE	12:24:27	1685661
102	44.43	ISE	12:27:55	1687342
144	44.43	ISE	12:27:55	1687340
150	44.43	ISE	12:27:55	1687338
78	44.43	ISE	12:27:55	1687313
15	44.43	ISE	12:27:55	1687311
150	44.43	ISE	12:27:55	1687309
231	44.43	ISE	12:27:55	1687307
447	44.44	ISE	12:31:01	1690182
12	44.45	ISE	12:31:01	1690163
150	44.45	ISE	12:31:01	1690161
144	44.45	ISE	12:31:01	1690159
142	44.45	ISE	12:31:01	1690157
415	44.45	ISE	12:31:01	1690145
79	44.45	ISE	12:31:01	1690149
351	44.45	ISE	12:31:01	1690147
306	44.42	ISE	12:31:43	1690804
107	44.42	ISE	12:31:43	1690802
363	44.40	ISE	12:31:49	1690889
72	44.40	ISE	12:31:49	1690893
150	44.39	ISE	12:31:51	1690960
250	44.39	ISE	12:32:19	1691338
10	44.36	ISE	12:37:07	1694464
41	44.35	ISE	12:37:32	1694972
200	44.36	ISE	12:37:32	1694939
223	44.36	ISE	12:37:32	1694937
19	44.36	ISE	12:37:32	1694931
99	44.34	ISE	12:37:33	1694996
196	44.34	ISE	12:37:33	1694990
91	44.34	ISE	12:37:33	1694988
328	44.35	ISE	12:37:33	1694984
65	44.35	ISE	12:37:33	1694986
35	44.34	ISE	12:37:54	1695271
22	44.34	ISE	12:37:54	1695269
390	44.36	ISE	12:39:15	1696160
137	44.35	ISE	12:42:29	1698654
142	44.35	ISE	12:42:29	1698652
144	44.35	ISE	12:42:29	1698650
15	44.35	ISE	12:42:29	1698648
135	44.35	ISE	12:42:29	1698645
245	44.35	ISE	12:42:29	1698643
398	44.35	ISE	12:42:29	1698635
101	44.38	ISE	12:46:38	1701102
321	44.38	ISE	12:46:38	1701100
338	44.38	ISE	12:50:24	1704101
94	44.38	ISE	12:50:24	1704103
450	44.39	ISE	12:50:24	1704095
114	44.38	ISE	12:55:51	1707945
150	44.38	ISE	12:55:51	1707943
178	44.38	ISE	12:55:51	1707941
109	44.39	ISE	12:55:51	1707939
142	44.39	ISE	12:55:51	1707937
150	44.39	ISE	12:55:51	1707935
427	44.40	ISE	12:55:51	1707931
111	44.40	ISE	12:59:04	1710254
24	44.41	ISE	12:59:05	1710265
100	44.41	ISE	12:59:05	1710263
150	44.41	ISE	12:59:05	1710267
190	44.41	ISE	12:59:05	1710269
78	44.41	ISE	12:59:08	1710312
141	44.44	ISE	12:59:16	1710395
33	44.43	ISE	12:59:16	1710393
408	44.43	ISE	12:59:16	1710390
19	44.44	ISE	12:59:18	1710417
443	44.44	ISE	12:59:18	1710411
66	44.44	ISE	12:59:26	1710488
29	44.44	ISE	12:59:26	1710486
400	44.44	ISE	12:59:26	1710484
36	44.44	ISE	12:59:27	1710498
36	44.44	ISE	12:59:28	1710524
36	44.44	ISE	12:59:28	1710513
116	44.44	ISE	12:59:28	1710511
36	44.44	ISE	12:59:28	1710509
36	44.44	ISE	12:59:28	1710505
36	44.44	ISE	12:59:29	1710531
457	44.46	ISE	12:59:46	1710828
144	44.45	ISE	13:00:01	1711037
116	44.45	ISE	13:00:01	1711039
142	44.45	ISE	13:00:01	1711035
5	44.45	ISE	13:00:01	1711031
488	44.45	ISE	13:00:01	1711029
105	44.47	ISE	13:00:01	1711022
150	44.46	ISE	13:00:01	1711020
144	44.46	ISE	13:00:01	1711018
142	44.46	ISE	13:00:01	1711016
829	44.46	ISE	13:00:01	1711014
150	44.44	ISE	13:00:20	1711295
400	44.44	ISE	13:00:57	1711689
395	44.48	ISE	13:04:50	1714616
485	44.47	ISE	13:05:46	1715187
142	44.46	ISE	13:09:22	1717814
71	44.46	ISE	13:09:22	1717818
246	44.46	ISE	13:09:22	1717816
72	44.46	ISE	13:09:22	1717808
391	44.46	ISE	13:09:22	1717806
464	44.44	ISE	13:09:23	1717855
393	44.43	ISE	13:10:05	1718427
149	44.43	ISE	13:10:56	1718987
181	44.43	ISE	13:11:03	1719140
210	44.43	ISE	13:11:03	1719138
229	44.43	ISE	13:11:03	1719136
29	44.43	ISE	13:11:03	1719134
28	44.42	ISE	13:11:24	1719397
268	44.42	ISE	13:11:24	1719393
95	44.42	ISE	13:11:24	1719395
69	44.42	ISE	13:11:24	1719399
101	44.40	ISE	13:11:25	1719407
397	44.44	ISE	13:16:56	1723473
1	44.44	ISE	13:17:45	1724133
434	44.44	ISE	13:17:45	1724128
55	44.45	ISE	13:19:42	1725791
428	44.45	ISE	13:20:32	1726544
182	44.45	ISE	13:20:32	1726539
22	44.45	ISE	13:20:32	1726537
150	44.45	ISE	13:20:32	1726535
18	44.44	ISE	13:21:36	1727366
150	44.44	ISE	13:21:36	1727364
236	44.44	ISE	13:21:36	1727362
212	44.42	ISE	13:23:13	1728551
241	44.42	ISE	13:23:13	1728553
175	44.40	ISE	13:24:26	1729442
230	44.40	ISE	13:25:55	1730446
124	44.39	ISE	13:26:08	1730609
331	44.39	ISE	13:26:48	1731107
59	44.38	ISE	13:27:07	1731407
150	44.38	ISE	13:27:07	1731405
212	44.38	ISE	13:27:07	1731403
447	44.37	ISE	13:28:56	1732627
138	44.36	ISE	13:28:58	1732652
153	44.36	ISE	13:28:58	1732650
101	44.36	ISE	13:28:58	1732648
381	44.36	ISE	13:29:55	1733643
97	44.38	ISE	13:31:35	1735424
172	44.38	ISE	13:31:35	1735426
150	44.38	ISE	13:31:38	1735450
142	44.38	ISE	13:31:38	1735448
223	44.40	ISE	13:33:20	1736862
8	44.40	ISE	13:33:20	1736860
347	44.40	ISE	13:33:23	1736907
85	44.40	ISE	13:33:23	1736905
131	44.40	ISE	13:33:46	1737271
420	44.40	ISE	13:35:06	1738477
379	44.40	ISE	13:35:06	1738479
376	44.40	ISE	13:35:06	1738481
51	44.39	ISE	13:36:05	1739138
150	44.39	ISE	13:36:05	1739136
264	44.39	ISE	13:36:05	1739134
383	44.39	ISE	13:36:05	1739130
48	44.40	ISE	13:39:09	1741751
300	44.40	ISE	13:39:09	1741749
156	44.40	ISE	13:39:09	1741753
115	44.40	ISE	13:39:09	1741755
109	44.40	ISE	13:39:09	1741747
145	44.40	ISE	13:39:09	1741745
464	44.39	ISE	13:39:23	1741998
91	44.38	ISE	13:39:29	1742049
379	44.42	ISE	13:42:10	1744274
150	44.42	ISE	13:43:09	1744964
150	44.42	ISE	13:43:21	1745117
425	44.41	ISE	13:43:28	1745195
84	44.41	ISE	13:43:28	1745199
96	44.41	ISE	13:43:28	1745197
326	44.41	ISE	13:43:28	1745201
86	44.41	ISE	13:43:28	1745203
81	44.41	ISE	13:43:28	1745193
162	44.41	ISE	13:46:07	1747872
150	44.41	ISE	13:46:07	1747870
63	44.41	ISE	13:46:07	1747868
472	44.42	ISE	13:47:41	1749235
458	44.43	ISE	13:50:47	1752174
413	44.43	ISE	13:50:47	1752166
272	44.42	ISE	13:51:19	1752589
167	44.42	ISE	13:51:19	1752591
150	44.42	ISE	13:52:28	1753544
229	44.42	ISE	13:52:36	1753729
298	44.41	ISE	13:53:39	1754591
133	44.41	ISE	13:53:39	1754589
335	44.38	ISE	13:54:30	1755196
76	44.38	ISE	13:54:30	1755194
91	44.38	ISE	13:55:30	1755957
331	44.38	ISE	13:55:30	1755959
197	44.37	ISE	13:56:44	1757014
83	44.38	ISE	13:58:24	1758527
180	44.38	ISE	13:58:24	1758525
177	44.38	ISE	13:58:24	1758523
411	44.38	ISE	13:58:24	1758503
150	44.38	ISE	14:00:57	1761079
377	44.38	ISE	14:00:57	1761077
431	44.38	ISE	14:01:26	1761589
140	44.37	ISE	14:02:23	1762526
500	44.37	ISE	14:02:23	1762524
150	44.35	ISE	14:02:34	1762696
308	44.35	ISE	14:02:36	1762742
70	44.38	ISE	14:04:33	1764589
554	44.38	ISE	14:05:15	1765205
177	44.38	ISE	14:05:15	1765203
104	44.38	ISE	14:05:15	1765201
134	44.38	ISE	14:06:15	1766185
55	44.38	ISE	14:06:15	1766183
303	44.38	ISE	14:06:23	1766265
171	44.39	ISE	14:07:08	1766941
238	44.39	ISE	14:07:08	1766939
250	44.38	ISE	14:07:16	1767033
229	44.38	ISE	14:07:16	1767031
448	44.38	ISE	14:07:16	1767029
9	44.38	ISE	14:07:16	1767027
122	44.39	ISE	14:08:23	1767862
240	44.39	ISE	14:08:23	1767864
332	44.39	ISE	14:08:23	1767866
80	44.39	ISE	14:08:23	1767868
95	44.39	ISE	14:08:23	1767870
14	44.39	ISE	14:11:13	1770418
60	44.39	ISE	14:11:13	1770416
150	44.39	ISE	14:11:13	1770414
244	44.39	ISE	14:11:13	1770412
419	44.36	ISE	14:12:31	1771598
255	44.37	ISE	14:12:31	1771596
39	44.37	ISE	14:12:31	1771594
150	44.37	ISE	14:12:31	1771592
144	44.32	ISE	14:13:38	1772355
287	44.32	ISE	14:14:28	1773064
116	44.33	ISE	14:15:59	1774511
177	44.33	ISE	14:17:08	1775539
150	44.33	ISE	14:17:08	1775537
180	44.33	ISE	14:17:08	1775541
36	44.33	ISE	14:17:08	1775543
97	44.33	ISE	14:17:08	1775526
616	44.33	ISE	14:17:08	1775524
294	44.33	ISE	14:17:08	1775522
520	44.32	ISE	14:17:58	1776278
150	44.32	ISE	14:17:58	1776276
441	44.31	ISE	14:18:05	1776546
431	44.32	ISE	14:19:52	1778249
511	44.31	ISE	14:20:34	1778935
150	44.31	ISE	14:20:34	1778933
487	44.30	ISE	14:20:56	1779170
160	44.29	ISE	14:20:57	1779192
137	44.29	ISE	14:23:23	1781680
282	44.29	ISE	14:23:51	1782133
92	44.29	ISE	14:23:51	1782131
158	44.29	ISE	14:23:51	1782129
53	44.27	ISE	14:24:00	1782400
123	44.28	ISE	14:24:00	1782369
258	44.28	ISE	14:24:00	1782366
192	44.28	ISE	14:24:00	1782364
179	44.27	ISE	14:24:01	1782451
235	44.30	ISE	14:26:24	1784887
177	44.30	ISE	14:26:24	1784881
180	44.30	ISE	14:26:24	1784883
184	44.30	ISE	14:26:24	1784885
139	44.30	ISE	14:26:38	1785119
233	44.29	ISE	14:29:34	1788462
23	44.29	ISE	14:29:34	1788464
150	44.29	ISE	14:29:34	1788459
172	44.29	ISE	14:29:34	1788451
250	44.29	ISE	14:29:34	1788449
437	44.29	ISE	14:29:34	1788447
12	44.29	ISE	14:29:34	1788445
446	44.28	ISE	14:29:59	1789157
83	44.27	ISE	14:30:03	1791449
236	44.27	ISE	14:30:03	1791447
83	44.27	ISE	14:30:03	1791445
319	44.27	ISE	14:30:03	1791443
180	44.27	ISE	14:30:15	1792137
116	44.27	ISE	14:30:15	1792135
150	44.27	ISE	14:30:15	1792133
140	44.26	ISE	14:30:18	1792174
140	44.26	ISE	14:30:21	1792271
139	44.26	ISE	14:30:24	1792356
321	44.26	ISE	14:30:39	1793009
111	44.26	ISE	14:30:39	1793007
18	44.26	ISE	14:30:39	1793005
100	44.26	ISE	14:30:39	1793003
69	44.25	ISE	14:30:40	1793047
150	44.25	ISE	14:30:40	1793045
143	44.25	ISE	14:30:41	1793122
40	44.25	ISE	14:30:41	1793095
98	44.25	ISE	14:30:41	1793093
58	44.25	ISE	14:30:41	1793091
94	44.25	ISE	14:30:42	1793135
44	44.25	ISE	14:30:42	1793133
150	44.27	ISE	14:30:58	1793814
150	44.27	ISE	14:30:58	1793812
180	44.27	ISE	14:30:58	1793802
150	44.27	ISE	14:30:58	1793800
176	44.30	ISE	14:31:09	1794372
407	44.30	ISE	14:31:09	1794363
221	44.30	ISE	14:31:10	1794433
245	44.30	ISE	14:31:10	1794431
132	44.30	ISE	14:31:10	1794429
150	44.30	ISE	14:31:17	1794694
53	44.30	ISE	14:31:17	1794692
113	44.30	ISE	14:31:17	1794686
451	44.30	ISE	14:31:17	1794684
150	44.30	ISE	14:31:19	1794784
150	44.30	ISE	14:31:19	1794772
253	44.30	ISE	14:31:19	1794759
150	44.30	ISE	14:31:19	1794757
27	44.29	ISE	14:31:21	1794880
124	44.29	ISE	14:31:30	1795209
154	44.30	ISE	14:31:31	1795284
150	44.30	ISE	14:31:31	1795286
82	44.30	ISE	14:31:31	1795288
150	44.30	ISE	14:31:31	1795227
131	44.30	ISE	14:31:33	1795367
148	44.30	ISE	14:31:33	1795355
122	44.30	ISE	14:31:33	1795349
393	44.29	ISE	14:31:35	1795541
289	44.29	ISE	14:31:35	1795539
57	44.29	ISE	14:31:35	1795537
26	44.29	ISE	14:31:35	1795508
150	44.29	ISE	14:31:35	1795506
124	44.28	ISE	14:31:36	1795582
568	44.28	ISE	14:31:36	1795584
180	44.35	ISE	14:32:08	1796739
177	44.35	ISE	14:32:08	1796737
150	44.35	ISE	14:32:08	1796735
740	44.35	ISE	14:32:08	1796733
601	44.34	ISE	14:32:11	1796817
180	44.34	ISE	14:32:12	1796884
177	44.34	ISE	14:32:12	1796882
207	44.35	ISE	14:32:24	1797250
65	44.35	ISE	14:32:27	1797367
116	44.35	ISE	14:32:27	1797365
177	44.35	ISE	14:32:27	1797363
103	44.35	ISE	14:32:27	1797361
29	44.35	ISE	14:32:39	1797722
177	44.35	ISE	14:32:39	1797720
207	44.35	ISE	14:32:39	1797718
150	44.33	ISE	14:32:41	1797831
150	44.33	ISE	14:32:41	1797829
140	44.33	ISE	14:32:41	1797827
66	44.33	ISE	14:32:41	1797825
424	44.34	ISE	14:32:41	1797822
150	44.34	ISE	14:32:41	1797816
118	44.34	ISE	14:32:41	1797818
199	44.34	ISE	14:32:41	1797820
489	44.32	ISE	14:32:51	1798156
61	44.31	ISE	14:32:57	1798344
89	44.31	ISE	14:32:57	1798342
158	44.31	ISE	14:32:57	1798340
204	44.31	ISE	14:32:57	1798338
160	44.31	ISE	14:33:00	1798434
150	44.31	ISE	14:33:00	1798432
46	44.31	ISE	14:33:02	1798509
84	44.30	ISE	14:33:14	1799054
193	44.30	ISE	14:33:14	1799052
150	44.30	ISE	14:33:14	1799050
40	44.29	ISE	14:33:44	1800099
150	44.29	ISE	14:33:44	1800095
203	44.29	ISE	14:33:44	1800097
56	44.28	ISE	14:33:56	1800475
54	44.28	ISE	14:33:57	1800494
390	44.28	ISE	14:33:57	1800492
501	44.27	ISE	14:33:59	1800526
160	44.26	ISE	14:34:06	1800809
114	44.26	ISE	14:34:06	1800807
30	44.26	ISE	14:34:09	1800914
126	44.26	ISE	14:34:09	1800898
230	44.26	ISE	14:34:13	1801016
161	44.26	ISE	14:34:15	1801067
387	44.26	ISE	14:34:19	1801249
20	44.26	ISE	14:34:19	1801247
425	44.25	ISE	14:34:39	1801798
331	44.25	ISE	14:34:49	1802042
150	44.25	ISE	14:34:49	1802040
143	44.24	ISE	14:34:50	1802075
156	44.24	ISE	14:34:50	1802073
150	44.24	ISE	14:34:50	1802071
144	44.23	ISE	14:35:03	1802501
152	44.23	ISE	14:35:05	1802557
150	44.23	ISE	14:35:05	1802555
14	44.23	ISE	14:35:05	1802553
98	44.23	ISE	14:35:05	1802551
52	44.23	ISE	14:35:05	1802549
323	44.23	ISE	14:35:05	1802542
257	44.23	ISE	14:35:05	1802540
436	44.29	ISE	14:36:06	1804551
136	44.30	ISE	14:36:06	1804518
254	44.29	ISE	14:36:11	1804745
26	44.29	ISE	14:36:11	1804743
165	44.29	ISE	14:36:11	1804741
33	44.29	ISE	14:36:11	1804739
331	44.29	ISE	14:36:11	1804737
84	44.29	ISE	14:36:11	1804735
610	44.29	ISE	14:36:19	1804946
150	44.30	ISE	14:36:43	1805596
155	44.31	ISE	14:36:51	1805893
116	44.31	ISE	14:36:51	1805895
60	44.31	ISE	14:36:52	1805911
116	44.31	ISE	14:36:52	1805909
177	44.31	ISE	14:36:52	1805907
427	44.30	ISE	14:36:53	1805957
125	44.31	ISE	14:37:18	1806687
116	44.31	ISE	14:37:24	1806828
125	44.31	ISE	14:37:24	1806826
180	44.31	ISE	14:37:24	1806830
36	44.31	ISE	14:37:24	1806832
68	44.33	ISE	14:37:48	1807506
180	44.33	ISE	14:37:48	1807504
150	44.33	ISE	14:37:48	1807502
150	44.35	ISE	14:38:08	1808451
260	44.35	ISE	14:38:08	1808434
152	44.35	ISE	14:38:08	1808429
146	44.38	ISE	14:38:24	1809051
41	44.38	ISE	14:38:24	1809049
102	44.38	ISE	14:38:24	1809044
60	44.38	ISE	14:38:24	1809041
180	44.38	ISE	14:38:24	1809037
177	44.38	ISE	14:38:24	1809039
435	44.38	ISE	14:38:24	1809032
99	44.39	ISE	14:39:09	1810352
150	44.39	ISE	14:39:09	1810350
180	44.39	ISE	14:39:09	1810348
177	44.39	ISE	14:39:13	1810488
114	44.38	ISE	14:39:24	1810844
145	44.37	ISE	14:39:29	1810969
177	44.37	ISE	14:39:29	1810967
180	44.37	ISE	14:39:29	1810965
37	44.38	ISE	14:39:29	1810963
295	44.38	ISE	14:39:29	1810961
430	44.38	ISE	14:39:29	1810959
14	44.38	ISE	14:39:29	1810957
177	44.43	ISE	14:40:33	1813038
177	44.44	ISE	14:40:35	1813103
150	44.44	ISE	14:40:36	1813150
177	44.44	ISE	14:40:37	1813162
86	44.44	ISE	14:40:37	1813160
226	44.44	ISE	14:40:37	1813158
86	44.44	ISE	14:40:37	1813156
177	44.44	ISE	14:40:38	1813201
150	44.44	ISE	14:40:38	1813199
510	44.43	ISE	14:40:46	1813443
150	44.44	ISE	14:40:46	1813435
177	44.44	ISE	14:40:46	1813437
180	44.44	ISE	14:40:46	1813439
60	44.44	ISE	14:40:46	1813441
28	44.43	ISE	14:40:46	1813433
95	44.43	ISE	14:40:46	1813431
150	44.49	ISE	14:41:47	1815523
348	44.48	ISE	14:42:01	1815929
502	44.48	ISE	14:42:01	1815927
55	44.48	ISE	14:42:01	1815925
444	44.48	ISE	14:42:01	1815923
143	44.49	ISE	14:42:28	1816867
173	44.49	ISE	14:42:28	1816863
150	44.49	ISE	14:42:28	1816865
449	44.48	ISE	14:42:42	1817348
6	44.46	ISE	14:43:01	1817900
139	44.46	ISE	14:43:03	1817993
139	44.46	ISE	14:43:12	1818255
150	44.45	ISE	14:43:16	1818340
283	44.46	ISE	14:43:16	1818334
466	44.46	ISE	14:43:16	1818332
139	44.45	ISE	14:43:21	1818440
138	44.45	ISE	14:43:30	1818630
76	44.45	ISE	14:43:36	1818756
410	44.45	ISE	14:43:43	1818900
580	44.46	ISE	14:44:35	1820407
655	44.46	ISE	14:44:35	1820402
1,023	44.47	ISE	14:44:35	1820386
352	44.46	ISE	14:44:35	1820376
628	44.46	ISE	14:45:04	1821346
150	44.46	ISE	14:45:04	1821348
48	44.47	ISE	14:45:13	1821785
200	44.47	ISE	14:45:13	1821783
188	44.47	ISE	14:45:13	1821781
150	44.49	ISE	14:45:53	1822888
903	44.49	ISE	14:45:53	1822890
40	44.49	ISE	14:45:53	1822877
181	44.49	ISE	14:45:53	1822875
40	44.49	ISE	14:45:53	1822873
150	44.49	ISE	14:45:53	1822871
573	44.50	ISE	14:46:27	1824239
447	44.51	ISE	14:46:38	1824664
124	44.51	ISE	14:46:52	1825068
180	44.51	ISE	14:46:52	1825066
150	44.51	ISE	14:46:52	1825064
177	44.55	ISE	14:47:13	1825935
180	44.55	ISE	14:47:13	1825933
60	44.55	ISE	14:47:13	1825937
28	44.54	ISE	14:47:15	1825992
63	44.54	ISE	14:47:15	1825990
72	44.54	ISE	14:47:15	1825984
442	44.54	ISE	14:47:15	1825982
16	44.54	ISE	14:47:15	1825980
212	44.54	ISE	14:47:15	1825976
150	44.54	ISE	14:47:15	1825978
30	44.54	ISE	14:47:30	1826532
440	44.54	ISE	14:47:30	1826529
52	44.56	ISE	14:48:07	1827830
281	44.56	ISE	14:48:07	1827832
87	44.56	ISE	14:48:07	1827834
57	44.56	ISE	14:48:18	1828115
150	44.56	ISE	14:48:18	1828113
177	44.56	ISE	14:48:18	1828111
60	44.56	ISE	14:48:18	1828109
479	44.55	ISE	14:48:45	1828772
180	44.55	ISE	14:48:45	1828770
200	44.53	ISE	14:48:46	1828791
40	44.53	ISE	14:48:46	1828789
66	44.53	ISE	14:48:46	1828795
150	44.53	ISE	14:48:46	1828793
150	44.53	ISE	14:49:13	1829609
32	44.53	ISE	14:49:13	1829607
150	44.53	ISE	14:49:13	1829605
67	44.53	ISE	14:49:44	1830444
150	44.53	ISE	14:49:44	1830442
245	44.53	ISE	14:49:44	1830440
60	44.53	ISE	14:49:44	1830438
191	44.52	ISE	14:50:12	1831500
451	44.52	ISE	14:50:12	1831498
99	44.53	ISE	14:51:01	1832926
161	44.53	ISE	14:51:01	1832924
246	44.53	ISE	14:51:01	1832922
339	44.53	ISE	14:51:01	1832920
396	44.52	ISE	14:52:07	1834983
50	44.52	ISE	14:52:07	1834981
150	44.52	ISE	14:52:07	1834979
162	44.52	ISE	14:52:08	1835010
101	44.52	ISE	14:52:09	1835064
414	44.52	ISE	14:52:12	1835146
153	44.52	ISE	14:52:12	1835144
50	44.51	ISE	14:52:16	1835366
113	44.51	ISE	14:52:16	1835364
150	44.51	ISE	14:52:16	1835345
150	44.51	ISE	14:52:16	1835343
150	44.51	ISE	14:52:16	1835341
325	44.51	ISE	14:52:23	1835528
177	44.50	ISE	14:52:24	1835541
221	44.50	ISE	14:52:25	1835572
177	44.53	ISE	14:53:46	1837669
180	44.53	ISE	14:53:46	1837671
106	44.53	ISE	14:53:46	1837673
145	44.53	ISE	14:53:46	1837667
21	44.53	ISE	14:53:46	1837665
185	44.53	ISE	14:53:46	1837663
47	44.53	ISE	14:53:46	1837661
261	44.53	ISE	14:53:46	1837659
150	44.53	ISE	14:53:46	1837657
398	44.51	ISE	14:53:54	1837862
36	44.52	ISE	14:54:37	1838967
34	44.52	ISE	14:54:37	1838964
150	44.52	ISE	14:54:37	1838962
116	44.53	ISE	14:54:48	1839181
180	44.53	ISE	14:54:48	1839179
177	44.53	ISE	14:54:48	1839177
177	44.52	ISE	14:54:57	1839345
112	44.52	ISE	14:54:57	1839347
180	44.52	ISE	14:54:57	1839343
142	44.52	ISE	14:54:57	1839341
49	44.52	ISE	14:54:57	1839339
379	44.52	ISE	14:54:57	1839333
128	44.52	ISE	14:54:57	1839331
81	44.52	ISE	14:54:57	1839335
185	44.52	ISE	14:54:57	1839337
101	44.51	ISE	14:54:58	1839482
411	44.52	ISE	14:55:26	1840057
54	44.54	ISE	14:56:03	1841161
46	44.54	ISE	14:56:03	1841159
265	44.54	ISE	14:56:03	1841157
180	44.54	ISE	14:56:12	1841424
177	44.54	ISE	14:56:12	1841422
391	44.54	ISE	14:56:12	1841411
93	44.54	ISE	14:56:12	1841409
429	44.54	ISE	14:56:12	1841407
180	44.53	ISE	14:56:32	1841875
150	44.53	ISE	14:56:32	1841873
127	44.53	ISE	14:56:32	1841877
462	44.53	ISE	14:56:32	1841870
63	44.51	ISE	14:56:55	1842452
148	44.51	ISE	14:56:56	1842521
39	44.51	ISE	14:56:59	1842604
62	44.51	ISE	14:56:59	1842602
135	44.51	ISE	14:56:59	1842600
146	44.50	ISE	14:57:53	1844276
267	44.50	ISE	14:58:05	1844648
411	44.50	ISE	14:58:40	1845762
30	44.56	ISE	15:00:13	1850255
177	44.56	ISE	15:00:13	1850253
300	44.59	ISE	15:00:46	1851614
100	44.59	ISE	15:00:46	1851612
100	44.59	ISE	15:00:46	1851610
419	44.59	ISE	15:00:46	1851600
249	44.59	ISE	15:00:46	1851598
133	44.59	ISE	15:00:46	1851596
449	44.58	ISE	15:00:47	1851643
405	44.58	ISE	15:00:47	1851641
35	44.58	ISE	15:00:47	1851639
88	44.57	ISE	15:01:14	1852759
53	44.57	ISE	15:01:14	1852751
150	44.57	ISE	15:01:14	1852749
198	44.57	ISE	15:01:14	1852755
35	44.57	ISE	15:01:14	1852753
103	44.57	ISE	15:01:14	1852757
98	44.57	ISE	15:01:14	1852736
151	44.57	ISE	15:01:14	1852734
419	44.58	ISE	15:01:14	1852728
379	44.58	ISE	15:01:14	1852726
392	44.56	ISE	15:01:27	1853147
90	44.56	ISE	15:01:27	1853145
150	44.55	ISE	15:01:56	1853971
69	44.55	ISE	15:01:56	1853968
150	44.61	ISE	15:02:46	1855593
226	44.61	ISE	15:02:46	1855595
85	44.61	ISE	15:02:51	1855761
280	44.64	ISE	15:03:06	1856112
150	44.64	ISE	15:03:06	1856110
177	44.65	ISE	15:03:22	1856683
116	44.65	ISE	15:03:22	1856685
153	44.65	ISE	15:03:22	1856687
18	44.65	ISE	15:03:22	1856677
135	44.65	ISE	15:03:22	1856671
18	44.65	ISE	15:03:22	1856669
150	44.65	ISE	15:03:22	1856667
64	44.65	ISE	15:03:22	1856665
3	44.65	ISE	15:03:22	1856645
62	44.64	ISE	15:03:26	1856808
150	44.64	ISE	15:03:26	1856806
177	44.64	ISE	15:03:26	1856804
410	44.64	ISE	15:03:26	1856802
120	44.64	ISE	15:03:26	1856800
150	44.64	ISE	15:03:26	1856798
396	44.63	ISE	15:04:05	1858171
117	44.62	ISE	15:04:38	1859184
150	44.61	ISE	15:04:38	1859180
180	44.61	ISE	15:04:38	1859182
484	44.62	ISE	15:04:38	1859174
51	44.67	ISE	15:06:34	1863016
150	44.67	ISE	15:06:34	1863013
245	44.67	ISE	15:06:34	1863011
437	44.66	ISE	15:06:37	1863086
446	44.66	ISE	15:06:37	1863084
2	44.65	ISE	15:06:43	1863205
102	44.65	ISE	15:06:43	1863201
179	44.65	ISE	15:06:43	1863203
180	44.65	ISE	15:06:43	1863207
157	44.65	ISE	15:06:43	1863209
122	44.68	ISE	15:08:25	1866052
258	44.68	ISE	15:08:25	1866050
99	44.68	ISE	15:08:25	1866048
177	44.67	ISE	15:08:26	1866058
180	44.67	ISE	15:08:26	1866056
57	44.67	ISE	15:08:26	1866060
150	44.67	ISE	15:08:26	1866054
466	44.67	ISE	15:09:15	1867395
441	44.72	ISE	15:09:36	1868279
228	44.74	ISE	15:10:09	1869401
150	44.74	ISE	15:10:09	1869399
466	44.74	ISE	15:10:09	1869397
461	44.73	ISE	15:10:13	1869545
61	44.72	ISE	15:10:19	1869727
185	44.72	ISE	15:10:19	1869725
178	44.72	ISE	15:10:19	1869723
215	44.72	ISE	15:10:19	1869719
246	44.72	ISE	15:10:19	1869721
150	44.71	ISE	15:10:21	1869789
329	44.71	ISE	15:10:24	1869905
253	44.70	ISE	15:10:45	1870571
150	44.70	ISE	15:10:45	1870569
70	44.74	ISE	15:11:43	1872464
156	44.74	ISE	15:11:43	1872460
207	44.74	ISE	15:11:43	1872458
28	44.74	ISE	15:11:43	1872456
163	44.74	ISE	15:11:44	1872503
200	44.74	ISE	15:11:44	1872496
13	44.74	ISE	15:11:44	1872494
283	44.72	ISE	15:12:40	1874102
177	44.72	ISE	15:12:40	1874100
287	44.72	ISE	15:12:40	1874091
91	44.72	ISE	15:12:40	1874089
375	44.67	ISE	15:14:14	1876918
90	44.67	ISE	15:14:14	1876920
128	44.63	ISE	15:15:09	1878543
320	44.64	ISE	15:15:58	1879730
56	44.64	ISE	15:15:58	1879728
343	44.63	ISE	15:16:31	1880740
88	44.63	ISE	15:16:32	1880789
61	44.63	ISE	15:16:32	1880787
246	44.63	ISE	15:16:33	1880830
93	44.63	ISE	15:16:33	1880832
155	44.62	ISE	15:18:06	1883210
154	44.62	ISE	15:18:08	1883310
221	44.62	ISE	15:18:08	1883308
85	44.62	ISE	15:18:08	1883306
154	44.62	ISE	15:18:08	1883304
128	44.61	ISE	15:18:12	1883396
116	44.61	ISE	15:18:28	1883800
150	44.61	ISE	15:18:28	1883798
150	44.64	ISE	15:19:14	1885061
114	44.64	ISE	15:19:44	1885967
180	44.64	ISE	15:19:49	1886101
150	44.64	ISE	15:19:49	1886099
337	44.64	ISE	15:19:49	1886094
135	44.64	ISE	15:20:33	1887687
135	44.64	ISE	15:20:42	1888127
212	44.65	ISE	15:20:45	1888288
200	44.65	ISE	15:20:48	1888417
112	44.64	ISE	15:20:56	1888653
270	44.64	ISE	15:20:56	1888655
16	44.64	ISE	15:20:56	1888651
134	44.64	ISE	15:20:56	1888649
125	44.64	ISE	15:21:36	1890051
218	44.68	ISE	15:22:13	1891011
221	44.68	ISE	15:22:13	1891006
1	44.68	ISE	15:22:13	1891004
177	44.68	ISE	15:22:30	1891440
143	44.68	ISE	15:22:30	1891438
123	44.67	ISE	15:22:48	1892177
123	44.67	ISE	15:22:57	1892319
122	44.67	ISE	15:23:06	1892513
300	44.68	ISE	15:23:20	1892864
150	44.68	ISE	15:23:20	1892862
225	44.68	ISE	15:23:20	1892859
150	44.68	ISE	15:23:20	1892857
398	44.68	ISE	15:23:20	1892855
468	44.69	ISE	15:24:53	1895619
411	44.70	ISE	15:24:53	1895617
340	44.70	ISE	15:24:53	1895615
82	44.70	ISE	15:24:53	1895613
314	44.68	ISE	15:24:54	1895640
150	44.68	ISE	15:24:54	1895638
315	44.67	ISE	15:26:30	1899429
150	44.67	ISE	15:26:30	1899427
273	44.66	ISE	15:26:41	1899748
138	44.66	ISE	15:26:41	1899746
247	44.65	ISE	15:26:42	1899761
150	44.65	ISE	15:26:42	1899759
35	44.69	ISE	15:29:09	1903065
33	44.69	ISE	15:29:09	1903063
324	44.69	ISE	15:29:09	1903061
10	44.69	ISE	15:29:09	1903022
73	44.69	ISE	15:29:09	1903026
398	44.69	ISE	15:29:09	1903024
85	44.68	ISE	15:29:11	1903184
150	44.68	ISE	15:29:11	1903182
125	44.68	ISE	15:29:12	1903207
116	44.68	ISE	15:29:48	1904241
9	44.68	ISE	15:29:48	1904243
150	44.67	ISE	15:29:52	1904423
368	44.68	ISE	15:29:52	1904421
438	44.66	ISE	15:29:54	1904454
87	44.68	ISE	15:30:52	1906420
291	44.68	ISE	15:30:52	1906424
20	44.68	ISE	15:30:52	1906422
199	44.68	ISE	15:30:52	1906411
150	44.68	ISE	15:30:52	1906409
93	44.68	ISE	15:30:52	1906413
433	44.68	ISE	15:30:52	1906385
136	44.67	ISE	15:31:53	1907881
86	44.68	ISE	15:32:18	1908618
180	44.68	ISE	15:32:29	1908850
177	44.68	ISE	15:32:29	1908848
353	44.68	ISE	15:32:29	1908846
72	44.72	ISE	15:34:29	1912102
177	44.72	ISE	15:34:29	1912100
150	44.72	ISE	15:34:29	1912098
152	44.71	ISE	15:35:09	1913107
448	44.71	ISE	15:35:09	1913105
150	44.71	ISE	15:35:09	1913103
140	44.71	ISE	15:35:09	1913101
376	44.71	ISE	15:35:32	1913818
129	44.71	ISE	15:36:09	1914621
83	44.71	ISE	15:36:15	1914779
34	44.71	ISE	15:36:15	1914777
180	44.71	ISE	15:36:15	1914773
177	44.71	ISE	15:36:15	1914775
340	44.71	ISE	15:36:15	1914770
245	44.70	ISE	15:36:33	1915255
150	44.70	ISE	15:36:33	1915253
185	44.70	ISE	15:37:43	1917037
32	44.70	ISE	15:37:43	1917035
150	44.70	ISE	15:37:43	1917033
21	44.70	ISE	15:37:43	1917031
208	44.69	ISE	15:37:44	1917093
287	44.69	ISE	15:37:44	1917091
35	44.69	ISE	15:38:24	1917988
26	44.69	ISE	15:38:28	1918077
394	44.69	ISE	15:38:28	1918075
131	44.68	ISE	15:38:36	1918239
304	44.68	ISE	15:38:38	1918285
55	44.68	ISE	15:39:51	1920099
162	44.68	ISE	15:40:20	1920820
150	44.68	ISE	15:40:28	1920995
50	44.68	ISE	15:40:28	1920997
51	44.68	ISE	15:40:28	1920999
274	44.68	ISE	15:40:28	1921001
88	44.68	ISE	15:40:28	1921003
161	44.67	ISE	15:41:00	1921727
104	44.67	ISE	15:41:02	1921802
6	44.67	ISE	15:41:02	1921800
150	44.67	ISE	15:41:02	1921798
264	44.67	ISE	15:41:02	1921796
146	44.67	ISE	15:41:02	1921794
150	44.67	ISE	15:41:36	1922673
307	44.67	ISE	15:41:36	1922675
447	44.66	ISE	15:42:30	1923911
256	44.66	ISE	15:42:33	1924018
61	44.66	ISE	15:42:33	1924016
256	44.66	ISE	15:42:33	1924014
392	44.65	ISE	15:43:40	1925602
177	44.70	ISE	15:44:26	1926730
118	44.70	ISE	15:44:26	1926728
177	44.70	ISE	15:44:30	1926859
130	44.70	ISE	15:45:00	1927628
145	44.75	ISE	15:45:50	1929286
522	44.75	ISE	15:45:50	1929288
378	44.75	ISE	15:45:50	1929290
114	44.74	ISE	15:46:30	1930365
14	44.76	ISE	15:46:56	1931022
114	44.76	ISE	15:46:56	1931020
181	44.76	ISE	15:46:56	1931018
177	44.76	ISE	15:46:56	1931016
152	44.76	ISE	15:47:02	1931163
150	44.75	ISE	15:47:23	1931665
153	44.75	ISE	15:47:23	1931663
128	44.75	ISE	15:47:28	1931861
396	44.75	ISE	15:47:28	1931863
554	44.74	ISE	15:47:40	1932125
458	44.74	ISE	15:48:30	1933488
378	44.74	ISE	15:49:01	1934280
194	44.73	ISE	15:49:07	1934449
150	44.73	ISE	15:49:07	1934447
21	44.73	ISE	15:49:07	1934445
15	44.73	ISE	15:49:07	1934443
112	44.78	ISE	15:50:24	1936486
430	44.78	ISE	15:50:24	1936488
454	44.77	ISE	15:50:53	1937285
150	44.77	ISE	15:50:53	1937283
10	44.77	ISE	15:50:53	1937281
66	44.76	ISE	15:50:54	1937293
56	44.76	ISE	15:50:54	1937291
33	44.76	ISE	15:50:54	1937297
53	44.76	ISE	15:50:54	1937295
227	44.76	ISE	15:50:54	1937289
150	44.76	ISE	15:50:54	1937287
52	44.75	ISE	15:50:59	1937474
136	44.75	ISE	15:51:05	1937638
137	44.75	ISE	15:51:18	1937895
3	44.75	ISE	15:51:29	1938112
133	44.75	ISE	15:51:29	1938110
150	44.75	ISE	15:51:34	1938201
119	44.75	ISE	15:51:41	1938311
107	44.75	ISE	15:51:53	1938558
77	44.75	ISE	15:52:19	1939191
150	44.75	ISE	15:52:19	1939189
181	44.75	ISE	15:52:19	1939193
146	44.74	ISE	15:52:39	1939777
150	44.74	ISE	15:52:39	1939775
110	44.74	ISE	15:52:41	1939834
307	44.74	ISE	15:52:41	1939832
100	44.74	ISE	15:52:41	1939830
60	44.72	ISE	15:53:30	1940978
238	44.72	ISE	15:53:32	1941015
139	44.72	ISE	15:53:38	1941115
119	44.72	ISE	15:53:51	1941325
20	44.72	ISE	15:53:51	1941323
61	44.74	ISE	15:54:51	1942456
135	44.74	ISE	15:54:51	1942454
177	44.74	ISE	15:54:51	1942452
57	44.74	ISE	15:54:51	1942450
42	44.73	ISE	15:54:53	1942501
150	44.73	ISE	15:54:53	1942499
243	44.73	ISE	15:54:54	1942503
12	44.72	ISE	15:55:34	1943636
211	44.72	ISE	15:55:34	1943634
94	44.72	ISE	15:55:34	1943632
309	44.72	ISE	15:55:34	1943624
94	44.72	ISE	15:55:34	1943613
141	44.71	ISE	15:55:57	1944022
150	44.71	ISE	15:56:03	1944177
100	44.71	ISE	15:56:03	1944175
31	44.71	ISE	15:56:07	1944278
139	44.70	ISE	15:56:48	1945077
150	44.70	ISE	15:56:48	1945075
37	44.70	ISE	15:56:48	1945073
66	44.70	ISE	15:56:48	1945070
57	44.71	ISE	15:57:21	1945887
83	44.71	ISE	15:57:21	1945885
143	44.71	ISE	15:57:21	1945883
62	44.71	ISE	15:57:21	1945881
86	44.71	ISE	15:57:22	1945905
387	44.71	ISE	15:57:22	1945907
24	44.71	ISE	15:57:22	1945909
251	44.70	ISE	15:58:18	1947175
150	44.70	ISE	15:58:18	1947173
135	44.74	ISE	16:00:34	1953537
177	44.74	ISE	16:00:34	1953535
427	44.74	ISE	16:00:34	1953522
187	44.73	ISE	16:00:36	1953701
39	44.73	ISE	16:00:36	1953699
224	44.73	ISE	16:00:36	1953697
58	44.72	ISE	16:00:45	1954255
131	44.73	ISE	16:01:48	1956141
88	44.74	ISE	16:01:56	1956284
211	44.74	ISE	16:01:56	1956282
135	44.74	ISE	16:01:56	1956280
177	44.74	ISE	16:01:56	1956278
315	44.75	ISE	16:02:15	1956804
150	44.75	ISE	16:02:15	1956802
200	44.74	ISE	16:02:24	1957003
11	44.74	ISE	16:02:24	1957001
44	44.74	ISE	16:02:24	1956999
88	44.74	ISE	16:02:24	1956997
157	44.74	ISE	16:02:24	1956995
88	44.74	ISE	16:02:24	1956993
92	44.74	ISE	16:02:24	1956991
353	44.75	ISE	16:03:15	1958115
61	44.75	ISE	16:03:15	1958113
165	44.75	ISE	16:03:58	1959057
122	44.75	ISE	16:04:00	1959088
230	44.76	ISE	16:04:03	1959239
231	44.76	ISE	16:04:03	1959237
232	44.76	ISE	16:04:03	1959235
454	44.75	ISE	16:04:29	1959931
420	44.75	ISE	16:04:29	1959929
417	44.79	ISE	16:05:33	1961400
98	44.79	ISE	16:06:15	1962320
352	44.79	ISE	16:06:15	1962318
266	44.79	ISE	16:06:15	1962324
150	44.79	ISE	16:06:15	1962322
426	44.80	ISE	16:06:56	1963442
430	44.80	ISE	16:07:06	1963734
430	44.79	ISE	16:07:16	1964000
307	44.79	ISE	16:07:16	1963998
150	44.79	ISE	16:07:16	1963996
27	44.78	ISE	16:07:41	1964459
361	44.78	ISE	16:07:41	1964455
150	44.78	ISE	16:07:41	1964457
138	44.77	ISE	16:07:46	1964559
145	44.77	ISE	16:07:46	1964557
150	44.77	ISE	16:07:46	1964555
476	44.77	ISE	16:07:46	1964539
846	44.80	ISE	16:08:46	1965918
211	44.81	ISE	16:09:14	1966699
91	44.81	ISE	16:09:14	1966697
257	44.80	ISE	16:09:25	1966982
417	44.80	ISE	16:09:25	1966977
441	44.80	ISE	16:09:25	1966979
9	44.80	ISE	16:09:25	1966975
148	44.79	ISE	16:10:06	1967963
123	44.79	ISE	16:10:10	1968068
152	44.79	ISE	16:10:22	1968365
259	44.80	ISE	16:11:10	1969633
246	44.80	ISE	16:11:10	1969631
299	44.80	ISE	16:11:10	1969635
130	44.80	ISE	16:11:10	1969629
137	44.79	ISE	16:11:22	1970000
312	44.79	ISE	16:11:49	1970627
150	44.79	ISE	16:11:49	1970625
416	44.80	ISE	16:11:49	1970606
147	44.80	ISE	16:13:25	1972988
249	44.81	ISE	16:13:31	1973170
1	44.81	ISE	16:13:31	1973160
148	44.81	ISE	16:13:31	1973158
283	44.80	ISE	16:13:38	1973318
115	44.80	ISE	16:13:38	1973316
460	44.79	ISE	16:13:48	1973554

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKABBABKDFAK

Date		Source	Headline
10th May 2024	12:00 pm	RNS	Form 10-Q for the quarter ended March 31, 2024
10th May 2024	9:45 am	RNS	Transaction in Own Shares
9th May 2024	9:30 am	RNS	Transaction in Own Shares
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account