Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

26th Apr 2023 07:00

RNS Number : 4499X

CRH PLC

26 April 2023

26th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 25th April 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:	151,744	59,460
Highest price paid per share:	€45.3900	GBp 4,023.0000
Lowest price paid per share:	€44.6800	GBp 3,951.0000
Volume weighted average price paid:	€45.0910	GBp 3,991.6109

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 13,488,009 of its ordinary shares in treasury which represents 1.793% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,652,329 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 25th April 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:		25/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.0910	151,744
London Stock Exchange (XLON)		GBp	3,991.6109	59,460

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
267	3,974	LSE	08:04:51	1481585
312	3,975	LSE	08:04:51	1481583
181	3,978	LSE	08:05:53	1482853
136	3,978	LSE	08:05:53	1482851
161	3,979	LSE	08:07:02	1484497
151	3,979	LSE	08:07:02	1484495
285	3,978	LSE	08:08:17	1486171
303	3,978	LSE	08:08:34	1486599
266	3,978	LSE	08:08:34	1486597
101	3,974	LSE	08:09:39	1487970
200	3,974	LSE	08:09:39	1487968
94	3,971	LSE	08:10:21	1489248
200	3,971	LSE	08:10:21	1489246
315	3,971	LSE	08:13:16	1493325
275	3,972	LSE	08:14:26	1494857
344	3,970	LSE	08:14:36	1495063
416	3,973	LSE	08:16:55	1498194
337	3,971	LSE	08:17:22	1498682
48	3,970	LSE	08:17:41	1499041
244	3,970	LSE	08:17:41	1499039
273	3,969	LSE	08:17:46	1499170
83	3,970	LSE	08:19:47	1501808
83	3,970	LSE	08:19:47	1501806
53	3,970	LSE	08:19:47	1501804
464	3,969	LSE	08:20:06	1502265
316	3,967	LSE	08:21:01	1503505
303	3,967	LSE	08:22:58	1506251
291	3,963	LSE	08:23:24	1506891
14	3,963	LSE	08:23:36	1507138
18	3,962	LSE	08:24:40	1508474
279	3,962	LSE	08:24:40	1508472
86	3,962	LSE	08:27:09	1511491
200	3,962	LSE	08:27:09	1511489
178	3,958	LSE	08:27:57	1512534
137	3,958	LSE	08:27:57	1512532
260	3,956	LSE	08:29:46	1515233
83	3,957	LSE	08:30:42	1517079
52	3,957	LSE	08:30:42	1517077
258	3,956	LSE	08:30:42	1517075
290	3,956	LSE	08:33:05	1521388
179	3,963	LSE	08:35:50	1525815
137	3,963	LSE	08:35:50	1525813
280	3,963	LSE	08:36:11	1526648
275	3,958	LSE	08:37:04	1528514
311	3,952	LSE	08:39:02	1532344
230	3,951	LSE	08:40:12	1534203
49	3,962	LSE	08:43:01	1539110
83	3,962	LSE	08:43:01	1539108
84	3,962	LSE	08:43:01	1539106
31	3,962	LSE	08:43:01	1539104
310	3,961	LSE	08:43:01	1539102
258	3,961	LSE	08:47:37	1547040
181	3,961	LSE	08:47:37	1547038
289	3,961	LSE	08:47:37	1547033
285	3,964	LSE	08:50:44	1552576
48	3,962	LSE	08:52:00	1554643
84	3,962	LSE	08:52:00	1554641
83	3,962	LSE	08:52:00	1554639
46	3,962	LSE	08:52:00	1554637
56	3,966	LSE	09:01:45	1570166
200	3,966	LSE	09:01:45	1570164
12	3,966	LSE	09:01:45	1570162
45	3,964	LSE	09:03:36	1572154
51	3,964	LSE	09:03:36	1572152
83	3,964	LSE	09:03:36	1572150
84	3,964	LSE	09:03:36	1572148
144	3,969	LSE	09:12:54	1585689
132	3,969	LSE	09:12:54	1585691
300	3,973	LSE	09:18:28	1591971
10	3,973	LSE	09:19:15	1592956
9	3,971	LSE	09:20:01	1594109
308	3,971	LSE	09:20:44	1595138
8	3,967	LSE	09:26:16	1602038
260	3,967	LSE	09:26:16	1602036
82	3,972	LSE	09:30:02	1606146
25	3,972	LSE	09:30:02	1606144
102	3,972	LSE	09:30:02	1606142
80	3,972	LSE	09:30:02	1606140
318	3,985	LSE	09:35:18	1612493
260	3,987	LSE	09:35:49	1613170
26	3,987	LSE	09:35:49	1613172
298	3,986	LSE	09:35:57	1613404
7	3,986	LSE	09:35:57	1613402
46	3,989	LSE	09:37:50	1615999
91	3,989	LSE	09:37:50	1615997
298	3,994	LSE	09:40:11	1619155
300	3,993	LSE	09:40:51	1619878
17	3,991	LSE	09:43:29	1622910
200	3,991	LSE	09:43:29	1622908
96	3,991	LSE	09:43:29	1622906
168	3,991	LSE	09:43:47	1623322
132	3,991	LSE	09:43:47	1623320
200	3,995	LSE	09:45:16	1624823
118	3,995	LSE	09:45:16	1624825
83	3,995	LSE	09:45:32	1625108
82	3,995	LSE	09:45:32	1625106
195	3,995	LSE	09:46:24	1625864
98	3,995	LSE	09:46:24	1625862
129	3,995	LSE	09:47:01	1626459
176	3,995	LSE	09:47:01	1626457
289	3,996	LSE	09:50:08	1630594
75	3,994	LSE	09:53:38	1633770
200	3,994	LSE	09:53:38	1633768
286	3,992	LSE	09:57:22	1637296
272	3,995	LSE	10:03:30	1642991
318	3,994	LSE	10:03:33	1643100
278	3,996	LSE	10:08:34	1648616
138	3,993	LSE	10:15:16	1654572
139	3,993	LSE	10:15:16	1654574
258	3,993	LSE	10:16:32	1655783
195	3,996	LSE	10:23:21	1662556
69	3,996	LSE	10:23:21	1662554
149	3,997	LSE	10:24:28	1663550
149	3,997	LSE	10:24:28	1663548
80	3,997	LSE	10:24:28	1663546
279	3,996	LSE	10:24:43	1663778
45	3,995	LSE	10:25:08	1664186
217	3,995	LSE	10:25:08	1664184
252	3,989	LSE	10:28:49	1667609
50	3,989	LSE	10:28:49	1667607
289	3,988	LSE	10:32:30	1671062
314	3,988	LSE	10:38:00	1675828
208	3,987	LSE	10:41:12	1679830
107	3,987	LSE	10:41:12	1679828
75	3,989	LSE	10:46:50	1684192
220	3,989	LSE	10:46:50	1684190
100	3,986	LSE	10:53:01	1689651
187	3,986	LSE	10:53:01	1689649
257	3,983	LSE	10:58:52	1694774
45	3,982	LSE	11:03:00	1697237
232	3,982	LSE	11:03:00	1697235
289	3,981	LSE	11:09:49	1700609
148	3,980	LSE	11:15:20	1703295
7	3,980	LSE	11:15:20	1703299
127	3,980	LSE	11:15:20	1703297
90	3,976	LSE	11:20:18	1706227
200	3,976	LSE	11:20:18	1706225
10	3,976	LSE	11:20:18	1706223
138	3,976	LSE	11:20:34	1706370
111	3,977	LSE	11:21:25	1706919
103	3,977	LSE	11:21:25	1706917
300	3,978	LSE	11:27:01	1709813
105	3,980	LSE	11:30:28	1711800
22	3,980	LSE	11:31:01	1712046
300	3,980	LSE	11:31:01	1712044
309	3,980	LSE	11:32:47	1712860
49	3,979	LSE	11:33:31	1713274
120	3,979	LSE	11:33:31	1713276
91	3,980	LSE	11:36:38	1714745
300	3,980	LSE	11:36:38	1714743
24	3,980	LSE	11:38:28	1715669
300	3,980	LSE	11:38:28	1715667
61	3,976	LSE	11:44:04	1718419
49	3,976	LSE	11:44:04	1718417
29	3,976	LSE	11:44:04	1718415
84	3,976	LSE	11:44:04	1718413
83	3,976	LSE	11:44:04	1718411
172	3,976	LSE	11:44:04	1718409
123	3,976	LSE	11:44:04	1718407
53	3,970	LSE	11:51:04	1722063
88	3,971	LSE	11:51:54	1722479
55	3,971	LSE	11:52:24	1722686
229	3,971	LSE	11:52:24	1722688
50	3,970	LSE	11:52:36	1722774
399	3,970	LSE	11:52:54	1722876
64	3,974	LSE	11:59:55	1726149
228	3,974	LSE	11:59:59	1726174
319	3,975	LSE	12:02:27	1727518
273	3,974	LSE	12:08:39	1730597
127	3,979	LSE	12:20:08	1736643
155	3,979	LSE	12:21:14	1737066
68	3,980	LSE	12:25:34	1739160
207	3,980	LSE	12:25:34	1739158
258	3,981	LSE	12:26:11	1739552
315	3,981	LSE	12:26:11	1739550
370	3,981	LSE	12:26:11	1739548
83	3,985	LSE	12:31:42	1742385
83	3,985	LSE	12:31:42	1742383
52	3,985	LSE	12:31:42	1742381
147	3,989	LSE	12:33:25	1743207
266	3,992	LSE	12:38:59	1746044
154	3,991	LSE	12:41:15	1747433
151	3,991	LSE	12:41:15	1747431
28	3,997	LSE	12:45:58	1749777
229	3,997	LSE	12:45:58	1749775
80	4,004	LSE	12:54:31	1754615
202	4,004	LSE	12:54:31	1754613
49	4,005	LSE	12:55:55	1755283
80	4,005	LSE	12:55:55	1755287
82	4,005	LSE	12:55:55	1755285
46	4,002	LSE	12:57:39	1756066
3	4,001	LSE	12:58:53	1756672
103	4,001	LSE	12:58:53	1756670
53	4,001	LSE	12:58:53	1756668
364	4,002	LSE	12:58:53	1756666
91	4,002	LSE	12:58:53	1756660
39	4,002	LSE	12:58:53	1756658
80	4,002	LSE	12:58:53	1756656
53	4,002	LSE	12:58:53	1756654
281	4,005	LSE	12:58:53	1756652
47	4,004	LSE	12:59:30	1757097
80	4,004	LSE	12:59:30	1757099
82	4,004	LSE	12:59:30	1757101
85	4,007	LSE	13:03:27	1759187
200	4,007	LSE	13:03:27	1759185
66	4,007	LSE	13:03:27	1759183
211	4,007	LSE	13:04:32	1759828
310	4,007	LSE	13:04:42	1759984
53	4,007	LSE	13:04:42	1759982
27	4,006	LSE	13:06:02	1760736
250	4,006	LSE	13:06:02	1760734
200	4,004	LSE	13:06:47	1761210
107	4,004	LSE	13:06:54	1761265
210	4,006	LSE	13:14:49	1765374
40	4,006	LSE	13:14:49	1765372
55	4,006	LSE	13:14:49	1765370
2	4,012	LSE	13:21:34	1769741
297	4,012	LSE	13:21:34	1769715
275	4,012	LSE	13:22:41	1770406
279	4,010	LSE	13:24:26	1771456
292	4,014	LSE	13:26:34	1773040
93	4,007	LSE	13:57:58	1795384
191	4,007	LSE	13:57:58	1795382
319	4,006	LSE	13:59:30	1796440
287	4,000	LSE	13:59:31	1796468
263	4,000	LSE	13:59:31	1796463
302	4,000	LSE	13:59:31	1796461
310	4,000	LSE	13:59:33	1796488
307	4,000	LSE	13:59:33	1796486
270	4,000	LSE	13:59:33	1796484
258	4,000	LSE	13:59:40	1796552
302	4,000	LSE	13:59:40	1796550
48	4,001	LSE	13:59:41	1796567
24	4,001	LSE	13:59:41	1796565
29	4,001	LSE	13:59:41	1796563
67	4,001	LSE	13:59:41	1796561
24	4,001	LSE	13:59:50	1796671
29	4,001	LSE	13:59:50	1796669
67	4,001	LSE	13:59:50	1796667
124	4,001	LSE	13:59:50	1796665
30	4,001	LSE	14:00:01	1796847
36	4,001	LSE	14:00:01	1796845
85	4,001	LSE	14:00:01	1796843
157	4,001	LSE	14:00:01	1796841
263	4,000	LSE	14:00:12	1797153
291	4,000	LSE	14:00:30	1797344
283	4,000	LSE	14:00:30	1797341
298	4,000	LSE	14:00:30	1797339
273	4,000	LSE	14:00:30	1797333
37	4,001	LSE	14:00:33	1797385
74	4,001	LSE	14:00:33	1797383
44	4,001	LSE	14:00:33	1797381
104	4,001	LSE	14:00:33	1797379
202	4,001	LSE	14:00:33	1797377
280	4,000	LSE	14:00:33	1797372
403	4,001	LSE	14:00:35	1797399
75	4,001	LSE	14:00:35	1797397
50	4,000	LSE	14:02:03	1798533
99	4,000	LSE	14:02:03	1798531
97	4,000	LSE	14:02:03	1798529
24	3,999	LSE	14:02:03	1798523
200	3,999	LSE	14:02:03	1798525
45	3,999	LSE	14:02:03	1798527
51	4,000	LSE	14:02:20	1798776
158	4,000	LSE	14:02:20	1798774
6	4,000	LSE	14:02:20	1798772
42	3,999	LSE	14:02:24	1798833
220	3,999	LSE	14:04:41	1800630
45	3,999	LSE	14:04:42	1800643
92	3,999	LSE	14:04:42	1800641
69	3,999	LSE	14:04:42	1800639
289	3,998	LSE	14:06:03	1801722
140	3,998	LSE	14:13:15	1807478
142	3,998	LSE	14:13:15	1807480
45	4,000	LSE	14:14:18	1808241
45	4,003	LSE	14:18:46	1811770
82	4,003	LSE	14:18:46	1811768
83	4,003	LSE	14:18:46	1811766
299	4,003	LSE	14:20:37	1813290
270	4,002	LSE	14:20:43	1813463
99	4,002	LSE	14:22:31	1814923
175	4,002	LSE	14:22:31	1814921
128	4,006	LSE	14:29:40	1821783
169	4,008	LSE	14:30:08	1824240
11	4,012	LSE	14:30:48	1825647
82	4,012	LSE	14:30:48	1825645
132	4,012	LSE	14:30:48	1825643
226	4,012	LSE	14:30:48	1825641
132	4,012	LSE	14:30:48	1825639
158	4,012	LSE	14:30:48	1825637
5	4,006	LSE	14:31:56	1827697
280	4,006	LSE	14:32:03	1827970
112	4,008	LSE	14:34:47	1833107
183	4,008	LSE	14:34:47	1833105
146	4,006	LSE	14:35:47	1834752
163	4,006	LSE	14:35:47	1834750
81	4,009	LSE	14:37:52	1837974
82	4,009	LSE	14:37:52	1837972
46	4,009	LSE	14:37:52	1837970
200	4,009	LSE	14:38:23	1838816
86	4,009	LSE	14:38:23	1838818
52	4,008	LSE	14:38:24	1838849
81	4,008	LSE	14:38:24	1838847
82	4,008	LSE	14:38:24	1838845
51	4,006	LSE	14:39:03	1840129
82	4,006	LSE	14:39:03	1840127
85	4,009	LSE	14:41:32	1843930
200	4,009	LSE	14:41:32	1843928
81	4,007	LSE	14:42:42	1845800
82	4,007	LSE	14:42:42	1845798
120	4,007	LSE	14:42:42	1845796
237	4,009	LSE	14:44:36	1850969
25	4,009	LSE	14:44:49	1851350
271	4,008	LSE	14:45:00	1851672
199	4,007	LSE	14:45:06	1852060
118	4,007	LSE	14:45:06	1852058
81	4,003	LSE	14:47:07	1856745
82	4,003	LSE	14:47:07	1856743
258	4,002	LSE	14:47:07	1856741
18	4,002	LSE	14:47:07	1856739
125	4,004	LSE	14:48:06	1858765
148	4,004	LSE	14:48:06	1858763
20	4,007	LSE	14:49:25	1861246
288	4,007	LSE	14:49:25	1861244
79	4,009	LSE	14:50:01	1862416
237	4,009	LSE	14:50:01	1862414
81	4,008	LSE	14:50:32	1863339
82	4,008	LSE	14:50:32	1863337
46	4,008	LSE	14:50:32	1863335
273	4,007	LSE	14:50:56	1864029
50	4,007	LSE	14:51:00	1864144
81	4,007	LSE	14:51:00	1864142
82	4,007	LSE	14:51:00	1864140
50	4,007	LSE	14:52:38	1866668
1	4,007	LSE	14:52:38	1866662
46	4,007	LSE	14:52:49	1867003
10	4,007	LSE	14:52:53	1867126
25	4,007	LSE	14:52:54	1867153
55	4,007	LSE	14:52:54	1867150
14	4,007	LSE	14:52:54	1867148
104	4,007	LSE	14:52:56	1867227
120	4,006	LSE	14:53:25	1868003
86	4,005	LSE	14:53:42	1868478
201	4,005	LSE	14:53:42	1868476
14	4,004	LSE	14:53:44	1868519
40	4,004	LSE	14:54:05	1869164
10	4,004	LSE	14:54:05	1869162
10	4,004	LSE	14:54:10	1869299
81	4,007	LSE	14:55:48	1871636
82	4,007	LSE	14:55:48	1871634
46	4,007	LSE	14:55:48	1871632
82	4,009	LSE	14:56:34	1872837
81	4,009	LSE	14:56:34	1872835
45	4,009	LSE	14:56:34	1872833
305	4,008	LSE	14:56:35	1872871
41	4,009	LSE	14:59:33	1877154
127	4,009	LSE	14:59:33	1877152
39	4,016	LSE	15:01:39	1883180
274	4,016	LSE	15:01:39	1883178
11	4,015	LSE	15:01:42	1883257
299	4,017	LSE	15:02:26	1884762
257	4,017	LSE	15:03:49	1886817
31	4,017	LSE	15:03:49	1886815
300	4,017	LSE	15:04:15	1887546
127	4,016	LSE	15:04:32	1888022
156	4,016	LSE	15:04:32	1888020
81	4,019	LSE	15:07:08	1892065
46	4,019	LSE	15:07:08	1892063
2	4,018	LSE	15:07:18	1892321
34	4,018	LSE	15:07:18	1892323
20	4,018	LSE	15:07:20	1892377
10	4,018	LSE	15:07:20	1892375
20	4,018	LSE	15:07:20	1892372
10	4,018	LSE	15:07:20	1892368
14	4,018	LSE	15:07:27	1892554
10	4,018	LSE	15:07:27	1892549
10	4,018	LSE	15:07:27	1892544
26	4,018	LSE	15:07:28	1892604
10	4,018	LSE	15:07:28	1892601
77	4,018	LSE	15:07:30	1892698
43	4,018	LSE	15:07:30	1892696
237	4,010	LSE	15:11:48	1900632
38	4,010	LSE	15:11:48	1900630
10	4,009	LSE	15:12:19	1901659
50	4,009	LSE	15:12:19	1901654
7	4,009	LSE	15:12:19	1901644
10	4,009	LSE	15:12:24	1901809
4	4,010	LSE	15:13:07	1902989
216	4,010	LSE	15:13:16	1903213
71	4,010	LSE	15:13:16	1903211
43	4,012	LSE	15:15:32	1907085
52	4,012	LSE	15:15:32	1907083
81	4,012	LSE	15:15:32	1907081
10	4,010	LSE	15:17:10	1909690
2	4,010	LSE	15:17:10	1909684
10	4,010	LSE	15:17:11	1909760
291	4,010	LSE	15:17:13	1909798
166	4,005	LSE	15:21:47	1917325
10	4,005	LSE	15:21:47	1917286
14	4,005	LSE	15:21:57	1917677
80	4,005	LSE	15:21:57	1917675
19	4,005	LSE	15:21:57	1917673
82	4,009	LSE	15:27:55	1927808
81	4,009	LSE	15:27:55	1927806
46	4,009	LSE	15:27:55	1927804
12	4,007	LSE	15:28:38	1928899
10	4,007	LSE	15:28:38	1928895
16	4,007	LSE	15:28:42	1928986
11	4,007	LSE	15:28:42	1928978
81	4,011	LSE	15:29:40	1930287
53	4,011	LSE	15:29:40	1930289
253	4,016	LSE	15:32:47	1935069
45	4,016	LSE	15:32:47	1935067
292	4,016	LSE	15:32:47	1935065
13	4,016	LSE	15:32:47	1935063
234	4,012	LSE	15:35:29	1939168
52	4,012	LSE	15:35:29	1939166
82	4,016	LSE	15:37:49	1942730
81	4,016	LSE	15:37:49	1942728
46	4,016	LSE	15:37:49	1942726
163	4,017	LSE	15:40:56	1947380
125	4,017	LSE	15:40:56	1947378
290	4,019	LSE	15:41:45	1948558
81	4,019	LSE	15:42:55	1950235
110	4,019	LSE	15:42:55	1950233
48	4,019	LSE	15:42:55	1950237
173	4,016	LSE	15:44:36	1952898
80	4,016	LSE	15:44:36	1952896
20	4,016	LSE	15:44:36	1952886
166	4,015	LSE	15:48:38	1959205
94	4,015	LSE	15:48:38	1959203
120	4,016	LSE	15:48:46	1959349
116	4,016	LSE	15:48:46	1959347
97	4,023	LSE	15:51:30	1963231
5	4,023	LSE	15:51:40	1963419
92	4,023	LSE	15:51:40	1963423
89	4,023	LSE	15:51:40	1963421
92	4,023	LSE	15:51:53	1963694

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
409	44.89	ISE	08:04:51	1481587
387	44.92	ISE	08:07:02	1484502
386	44.91	ISE	08:08:17	1486173
461	44.91	ISE	08:08:39	1486739
465	44.88	ISE	08:09:52	1488337
123	44.87	ISE	08:10:00	1488547
123	44.87	ISE	08:10:00	1488545
123	44.87	ISE	08:10:00	1488543
390	44.86	ISE	08:10:00	1488541
76	44.86	ISE	08:10:00	1488539
473	44.83	ISE	08:10:21	1489273
213	44.86	ISE	08:10:21	1489267
150	44.85	ISE	08:10:21	1489263
123	44.85	ISE	08:10:21	1489265
275	44.86	ISE	08:10:21	1489259
115	44.86	ISE	08:10:21	1489257
157	44.83	ISE	08:10:53	1490197
294	44.83	ISE	08:10:53	1490195
456	44.79	ISE	08:11:46	1491510
123	44.87	ISE	08:13:16	1493334
123	44.87	ISE	08:13:16	1493332
230	44.87	ISE	08:13:16	1493336
43	44.88	ISE	08:13:16	1493329
150	44.88	ISE	08:13:16	1493327
123	44.88	ISE	08:13:16	1493323
123	44.88	ISE	08:13:16	1493321
525	44.87	ISE	08:14:26	1494860
99	44.84	ISE	08:14:36	1495076
123	44.84	ISE	08:14:36	1495073
123	44.84	ISE	08:14:36	1495071
87	44.84	ISE	08:14:36	1495069
144	44.85	ISE	08:14:36	1495065
269	44.85	ISE	08:14:36	1495067
407	44.89	ISE	08:16:57	1498244
630	44.81	ISE	08:19:13	1500934
150	44.80	ISE	08:19:13	1500932
412	44.80	ISE	08:19:13	1500930
347	44.83	ISE	08:22:58	1506255
117	44.83	ISE	08:22:58	1506253
471	44.81	ISE	08:23:12	1506569
415	44.77	ISE	08:23:36	1507140
429	44.79	ISE	08:24:07	1507835
382	44.78	ISE	08:24:31	1508299
55	44.79	ISE	08:25:45	1509739
52	44.79	ISE	08:25:47	1509785
83	44.79	ISE	08:25:47	1509783
142	44.79	ISE	08:25:47	1509781
58	44.79	ISE	08:25:47	1509779
408	44.78	ISE	08:27:09	1511494
59	44.75	ISE	08:27:39	1512203
400	44.75	ISE	08:27:39	1512201
174	44.74	ISE	08:27:57	1512540
12	44.74	ISE	08:27:57	1512538
289	44.74	ISE	08:27:57	1512536
55	44.72	ISE	08:29:46	1515185
400	44.72	ISE	08:29:46	1515183
40	44.69	ISE	08:31:27	1518421
411	44.69	ISE	08:31:55	1519233
445	44.70	ISE	08:33:05	1521392
395	44.70	ISE	08:33:05	1521390
423	44.74	ISE	08:33:30	1522119
185	44.79	ISE	08:35:03	1524513
197	44.79	ISE	08:35:03	1524510
150	44.79	ISE	08:35:03	1524508
349	44.79	ISE	08:35:03	1524502
94	44.79	ISE	08:35:03	1524500
88	44.81	ISE	08:35:45	1525684
118	44.81	ISE	08:35:50	1525819
47	44.80	ISE	08:35:50	1525817
356	44.81	ISE	08:35:50	1525811
49	44.81	ISE	08:36:11	1526666
143	44.81	ISE	08:36:11	1526664
143	44.81	ISE	08:36:11	1526662
118	44.81	ISE	08:36:11	1526660
118	44.81	ISE	08:36:11	1526658
182	44.80	ISE	08:36:11	1526652
141	44.80	ISE	08:36:11	1526654
392	44.80	ISE	08:36:11	1526656
18	44.80	ISE	08:36:11	1526650
386	44.78	ISE	08:36:19	1526946
150	44.74	ISE	08:37:04	1528519
279	44.74	ISE	08:37:05	1528573
458	44.68	ISE	08:40:12	1534205
49	44.71	ISE	08:41:23	1536337
400	44.71	ISE	08:41:23	1536335
17	44.71	ISE	08:42:11	1537623
391	44.76	ISE	08:43:01	1539125
28	44.76	ISE	08:43:01	1539121
425	44.76	ISE	08:43:01	1539123
444	44.77	ISE	08:46:04	1544391
446	44.78	ISE	08:47:32	1546870
417	44.77	ISE	08:48:05	1547938
424	44.76	ISE	08:48:15	1548180
427	44.79	ISE	08:49:16	1549794
156	44.79	ISE	08:50:10	1551625
248	44.81	ISE	08:51:00	1553091
40	44.81	ISE	08:51:00	1553089
103	44.81	ISE	08:51:00	1553087
79	44.77	ISE	08:56:35	1562062
305	44.77	ISE	08:56:43	1562253
21	44.81	ISE	09:01:48	1570278
303	44.81	ISE	09:01:48	1570269
125	44.81	ISE	09:01:56	1570397
141	44.90	ISE	09:08:25	1580408
307	44.90	ISE	09:08:25	1580406
465	44.91	ISE	09:18:18	1591691
157	44.90	ISE	09:19:15	1592954
105	44.90	ISE	09:19:15	1592952
196	44.90	ISE	09:19:15	1592950
389	44.83	ISE	09:23:31	1599096
55	44.84	ISE	09:26:16	1602042
383	44.84	ISE	09:26:16	1602040
410	45.04	ISE	09:35:18	1612497
445	45.04	ISE	09:35:18	1612495
146	45.07	ISE	09:35:49	1613174
263	45.07	ISE	09:35:49	1613176
219	45.04	ISE	09:35:57	1613409
59	45.04	ISE	09:36:16	1613875
107	45.04	ISE	09:36:16	1613873
276	45.06	ISE	09:37:56	1616106
413	45.12	ISE	09:40:33	1619536
397	45.11	ISE	09:41:17	1620385
442	45.09	ISE	09:42:20	1621651
475	45.12	ISE	09:46:24	1625866
89	45.11	ISE	09:47:02	1626526
29	45.11	ISE	09:47:02	1626516
372	45.11	ISE	09:47:03	1626561
464	45.11	ISE	09:50:08	1630598
384	45.09	ISE	09:52:56	1633156
113	45.10	ISE	09:53:38	1633778
21	45.10	ISE	09:53:38	1633774
164	45.10	ISE	09:53:38	1633772
105	45.10	ISE	09:53:43	1633837
120	45.08	ISE	10:00:28	1640466
137	45.08	ISE	10:00:28	1640464
36	45.08	ISE	10:00:28	1640462
112	45.08	ISE	10:00:28	1640460
260	45.12	ISE	10:03:34	1643106
42	45.12	ISE	10:03:34	1643104
108	45.12	ISE	10:03:34	1643102
235	45.11	ISE	10:04:25	1644666
150	45.11	ISE	10:04:25	1644664
168	45.15	ISE	10:07:25	1647481
147	45.15	ISE	10:07:25	1647479
174	45.15	ISE	10:07:25	1647477
297	45.15	ISE	10:07:25	1647472
123	45.15	ISE	10:07:25	1647474
274	45.14	ISE	10:07:40	1647728
128	45.14	ISE	10:07:40	1647726
411	45.14	ISE	10:08:34	1648620
54	45.14	ISE	10:08:34	1648618
447	45.09	ISE	10:11:54	1651830
24	45.10	ISE	10:15:16	1654580
71	45.10	ISE	10:15:16	1654578
366	45.10	ISE	10:15:16	1654576
427	45.10	ISE	10:16:32	1655781
103	45.14	ISE	10:22:00	1661298
188	45.14	ISE	10:22:00	1661296
67	45.14	ISE	10:22:00	1661294
28	45.14	ISE	10:22:00	1661292
16	45.14	ISE	10:22:00	1661290
351	45.12	ISE	10:24:46	1663818
106	45.12	ISE	10:24:46	1663816
39	45.08	ISE	10:28:45	1667562
403	45.08	ISE	10:28:45	1667560
50	45.03	ISE	10:30:12	1669134
278	45.03	ISE	10:31:05	1669864
137	45.03	ISE	10:31:05	1669862
423	45.03	ISE	10:32:30	1671066
76	45.05	ISE	10:38:10	1676013
60	45.05	ISE	10:38:10	1676015
130	45.05	ISE	10:38:10	1676017
157	45.05	ISE	10:38:10	1676019
113	45.05	ISE	10:38:10	1676021
130	45.05	ISE	10:38:10	1676023
461	45.04	ISE	10:41:12	1679832
746	45.08	ISE	10:46:40	1684104
267	45.06	ISE	10:49:51	1686859
71	45.06	ISE	10:49:54	1686917
162	45.06	ISE	10:49:54	1686915
163	45.06	ISE	10:49:54	1686913
11	45.06	ISE	10:49:54	1686911
150	45.06	ISE	10:49:54	1686909
75	45.05	ISE	10:53:01	1689667
348	45.05	ISE	10:53:01	1689665
457	45.01	ISE	10:54:33	1691023
60	45.00	ISE	10:54:40	1691097
163	45.00	ISE	10:54:40	1691095
150	45.00	ISE	10:54:40	1691093
45	45.00	ISE	10:54:40	1691099
54	45.00	ISE	10:54:40	1691101
45	45.00	ISE	10:54:40	1691103
21	44.99	ISE	10:56:39	1692752
115	45.01	ISE	10:58:52	1694782
122	45.01	ISE	10:58:52	1694780
150	45.01	ISE	10:58:52	1694778
385	45.02	ISE	10:58:52	1694776
405	45.01	ISE	11:03:00	1697233
60	45.03	ISE	11:05:45	1698607
150	45.02	ISE	11:05:45	1698605
150	45.03	ISE	11:05:45	1698609
41	45.03	ISE	11:05:45	1698613
152	45.03	ISE	11:05:45	1698611
90	45.00	ISE	11:07:48	1699487
152	45.00	ISE	11:07:48	1699485
150	45.00	ISE	11:07:48	1699483
4	45.02	ISE	11:09:03	1700132
147	45.02	ISE	11:09:03	1700130
152	45.02	ISE	11:09:03	1700128
150	45.02	ISE	11:09:03	1700126
22	45.01	ISE	11:09:18	1700319
128	45.01	ISE	11:09:18	1700317
22	45.01	ISE	11:09:18	1700315
255	45.01	ISE	11:09:18	1700313
83	45.01	ISE	11:15:10	1703181
147	45.01	ISE	11:15:10	1703179
147	45.01	ISE	11:15:10	1703177
152	45.01	ISE	11:15:10	1703175
150	45.01	ISE	11:15:10	1703173
63	44.96	ISE	11:17:44	1704648
334	44.96	ISE	11:17:59	1704807
459	44.95	ISE	11:18:14	1704957
41	44.95	ISE	11:18:20	1705005
48	44.95	ISE	11:18:20	1704999
150	44.95	ISE	11:18:20	1705003
15	44.95	ISE	11:18:20	1705001
149	44.95	ISE	11:18:20	1704993
28	44.95	ISE	11:18:20	1704997
45	44.95	ISE	11:18:20	1704995
188	44.95	ISE	11:19:18	1705563
500	44.95	ISE	11:19:18	1705551
61	44.95	ISE	11:19:18	1705553
408	44.95	ISE	11:19:57	1705976
374	44.97	ISE	11:24:50	1708689
68	44.97	ISE	11:24:50	1708687
383	44.99	ISE	11:27:01	1709815
87	44.99	ISE	11:27:20	1709924
74	44.99	ISE	11:27:20	1709922
11	44.98	ISE	11:28:31	1710602
264	44.98	ISE	11:28:44	1710711
84	44.98	ISE	11:28:44	1710709
63	44.98	ISE	11:28:44	1710707
231	45.00	ISE	11:31:08	1712125
150	45.00	ISE	11:31:08	1712123
3	45.00	ISE	11:31:08	1712127
249	45.01	ISE	11:33:10	1713087
150	45.01	ISE	11:33:10	1713085
123	45.01	ISE	11:38:10	1715562
42	45.01	ISE	11:38:10	1715560
60	45.01	ISE	11:38:10	1715558
150	45.01	ISE	11:38:10	1715556
123	45.01	ISE	11:38:10	1715554
92	45.01	ISE	11:38:10	1715552
89	45.01	ISE	11:38:10	1715550
61	45.01	ISE	11:38:10	1715564
123	44.95	ISE	11:43:11	1717892
123	44.95	ISE	11:43:11	1717890
123	44.95	ISE	11:43:11	1717894
43	44.95	ISE	11:43:11	1717896
283	44.93	ISE	11:46:43	1719569
99	44.93	ISE	11:46:43	1719567
288	44.88	ISE	11:50:14	1721511
129	44.88	ISE	11:50:14	1721509
11	44.88	ISE	11:55:00	1723792
169	44.92	ISE	11:56:35	1724606
142	44.92	ISE	11:56:35	1724604
113	44.92	ISE	11:56:35	1724602
150	44.92	ISE	11:59:52	1726089
264	44.92	ISE	11:59:52	1726091
283	44.93	ISE	11:59:52	1726085
155	44.93	ISE	11:59:52	1726083
433	44.90	ISE	12:02:27	1727523
97	44.92	ISE	12:03:57	1728349
123	44.92	ISE	12:03:57	1728347
130	44.92	ISE	12:03:57	1728345
122	44.92	ISE	12:03:57	1728343
150	44.92	ISE	12:03:57	1728341
37	44.92	ISE	12:03:57	1728339
61	44.91	ISE	12:03:57	1728337
419	44.90	ISE	12:04:03	1728416
30	44.90	ISE	12:04:03	1728414
434	44.91	ISE	12:08:39	1730599
417	44.92	ISE	12:10:18	1731371
150	44.92	ISE	12:13:07	1732720
96	44.92	ISE	12:13:07	1732718
70	44.92	ISE	12:13:07	1732726
21	44.92	ISE	12:13:07	1732722
134	44.92	ISE	12:13:07	1732724
37	44.92	ISE	12:15:47	1733905
130	44.92	ISE	12:15:47	1733903
150	44.92	ISE	12:15:47	1733901
129	44.92	ISE	12:15:47	1733899
134	44.92	ISE	12:15:47	1733897
37	44.92	ISE	12:15:47	1733895
150	44.92	ISE	12:16:14	1734091
62	44.92	ISE	12:16:27	1734246
129	44.92	ISE	12:16:27	1734244
134	44.92	ISE	12:16:27	1734242
60	44.92	ISE	12:16:27	1734240
45	44.92	ISE	12:16:27	1734238
150	44.93	ISE	12:17:17	1734782
37	44.93	ISE	12:17:17	1734780
134	44.93	ISE	12:17:17	1734784
109	44.93	ISE	12:17:17	1734786
25	44.92	ISE	12:21:14	1737071
423	44.93	ISE	12:21:14	1737064
275	44.92	ISE	12:21:16	1737081
150	44.92	ISE	12:21:16	1737079
168	44.92	ISE	12:21:47	1737306
85	44.92	ISE	12:21:47	1737304
76	44.92	ISE	12:21:47	1737302
86	44.92	ISE	12:21:47	1737300
85	44.93	ISE	12:22:34	1737746
83	44.93	ISE	12:22:34	1737744
168	44.93	ISE	12:22:34	1737742
150	44.93	ISE	12:22:34	1737740
150	44.92	ISE	12:23:07	1738003
420	44.92	ISE	12:23:07	1737997
88	44.92	ISE	12:23:17	1738082
89	44.92	ISE	12:23:17	1738080
150	44.92	ISE	12:23:17	1738078
37	44.92	ISE	12:23:17	1738076
2	44.92	ISE	12:23:57	1738401
162	44.92	ISE	12:23:57	1738399
168	44.92	ISE	12:23:57	1738397
168	44.92	ISE	12:23:57	1738395
37	44.92	ISE	12:23:57	1738393
93	44.92	ISE	12:23:57	1738391
110	44.92	ISE	12:25:06	1738943
168	44.92	ISE	12:25:06	1738947
108	44.92	ISE	12:25:06	1738945
142	44.95	ISE	12:25:57	1739413
76	44.95	ISE	12:25:57	1739411
45	44.95	ISE	12:25:57	1739409
94	44.95	ISE	12:25:57	1739407
37	44.95	ISE	12:25:57	1739405
84	44.96	ISE	12:27:07	1739993
168	44.96	ISE	12:27:07	1739991
18	44.96	ISE	12:27:07	1739989
352	45.01	ISE	12:31:10	1742154
107	45.01	ISE	12:31:10	1742152
71	45.01	ISE	12:31:27	1742290
71	45.01	ISE	12:31:27	1742288
37	45.01	ISE	12:31:27	1742286
150	45.01	ISE	12:31:27	1742284
168	44.99	ISE	12:31:42	1742389
150	44.98	ISE	12:31:42	1742387
148	44.99	ISE	12:31:42	1742391
150	45.03	ISE	12:31:57	1742460
302	45.04	ISE	12:31:57	1742458
117	45.04	ISE	12:31:57	1742456
476	45.04	ISE	12:34:16	1743627
188	45.06	ISE	12:35:13	1744198
162	45.06	ISE	12:35:13	1744196
168	45.06	ISE	12:35:13	1744194
168	45.06	ISE	12:35:13	1744192
150	45.06	ISE	12:35:13	1744190
15	45.09	ISE	12:38:17	1745716
162	45.09	ISE	12:38:17	1745718
150	45.09	ISE	12:38:17	1745720
162	45.09	ISE	12:38:17	1745722
6	45.09	ISE	12:38:27	1745804
60	45.09	ISE	12:38:27	1745802
126	45.09	ISE	12:38:27	1745800
150	45.09	ISE	12:38:27	1745798
8	45.09	ISE	12:38:27	1745796
32	45.09	ISE	12:38:27	1745794
171	45.07	ISE	12:38:59	1746053
12	45.07	ISE	12:38:59	1746051
111	45.07	ISE	12:38:59	1746049
177	45.07	ISE	12:38:59	1746047
170	45.07	ISE	12:40:09	1746913
71	45.07	ISE	12:40:09	1746909
150	45.07	ISE	12:40:09	1746911
390	45.08	ISE	12:41:15	1747425
150	45.06	ISE	12:41:42	1747706
105	45.06	ISE	12:41:42	1747704
705	45.06	ISE	12:41:42	1747702
150	45.12	ISE	12:43:09	1748338
14	45.12	ISE	12:43:09	1748336
100	45.12	ISE	12:43:20	1748411
150	45.12	ISE	12:43:24	1748437
1	45.12	ISE	12:43:42	1748649
345	45.12	ISE	12:46:55	1750313
420	45.13	ISE	12:49:22	1751987
126	45.18	ISE	12:52:07	1753482
108	45.18	ISE	12:52:07	1753478
51	45.18	ISE	12:52:07	1753480
122	45.18	ISE	12:52:07	1753484
126	45.18	ISE	12:52:07	1753486
122	45.18	ISE	12:52:07	1753488
389	45.18	ISE	12:55:31	1755138
99	45.18	ISE	12:55:55	1755293
32	45.18	ISE	12:55:55	1755291
277	45.18	ISE	12:55:55	1755289
295	45.17	ISE	12:57:39	1756062
133	45.17	ISE	12:57:39	1756060
9	45.17	ISE	12:58:53	1756664
459	45.17	ISE	12:58:53	1756662
73	45.17	ISE	12:59:58	1757359
122	45.17	ISE	12:59:58	1757357
113	45.17	ISE	12:59:58	1757353
126	45.17	ISE	12:59:58	1757355
126	45.17	ISE	13:00:16	1757551
150	45.17	ISE	13:00:16	1757549
305	45.17	ISE	13:01:09	1758029
30	45.17	ISE	13:01:09	1758027
122	45.18	ISE	13:01:57	1758467
122	45.18	ISE	13:01:57	1758465
11	45.18	ISE	13:01:57	1758463
41	45.18	ISE	13:01:57	1758461
53	45.18	ISE	13:01:57	1758459
150	45.18	ISE	13:01:57	1758457
150	45.17	ISE	13:01:57	1758455
150	45.18	ISE	13:03:27	1759194
78	45.19	ISE	13:03:27	1759189
322	45.19	ISE	13:03:27	1759191
150	45.17	ISE	13:04:59	1760142
274	45.18	ISE	13:04:59	1760140
326	45.17	ISE	13:06:07	1760795
87	45.17	ISE	13:06:07	1760793
126	45.17	ISE	13:06:51	1761252
122	45.17	ISE	13:06:51	1761254
126	45.17	ISE	13:06:51	1761250
150	45.17	ISE	13:06:51	1761248
96	45.17	ISE	13:06:51	1761246
150	45.17	ISE	13:06:51	1761244
193	45.17	ISE	13:06:51	1761242
30	45.17	ISE	13:06:51	1761240
308	45.16	ISE	13:07:21	1761622
150	45.16	ISE	13:07:21	1761620
305	45.14	ISE	13:08:14	1762060
150	45.14	ISE	13:08:14	1762058
317	45.15	ISE	13:11:09	1763544
150	45.15	ISE	13:11:09	1763542
4	45.15	ISE	13:13:18	1764631
25	45.18	ISE	13:14:57	1765421
69	45.18	ISE	13:14:57	1765423
126	45.18	ISE	13:14:57	1765425
150	45.18	ISE	13:14:57	1765427
60	45.18	ISE	13:14:57	1765431
160	45.18	ISE	13:14:57	1765433
28	45.18	ISE	13:14:57	1765435
126	45.18	ISE	13:14:57	1765429
265	45.19	ISE	13:18:34	1767517
60	45.24	ISE	13:21:10	1769477
126	45.24	ISE	13:21:10	1769475
55	45.24	ISE	13:21:10	1769473
37	45.24	ISE	13:21:10	1769471
37	45.24	ISE	13:21:10	1769469
150	45.24	ISE	13:21:10	1769467
122	45.26	ISE	13:21:37	1769799
86	45.26	ISE	13:21:37	1769795
126	45.26	ISE	13:21:37	1769797
173	45.26	ISE	13:21:37	1769807
122	45.26	ISE	13:21:37	1769801
50	45.26	ISE	13:21:37	1769805
150	45.26	ISE	13:21:37	1769803
252	45.25	ISE	13:22:41	1770401
150	45.25	ISE	13:22:41	1770399
10	45.25	ISE	13:22:41	1770397
163	45.22	ISE	13:25:03	1771969
401	45.27	ISE	13:26:34	1773042
18	45.19	ISE	13:56:42	1794583
122	45.19	ISE	13:56:42	1794581
37	45.19	ISE	13:56:42	1794579
81	45.19	ISE	13:56:42	1794577
150	45.19	ISE	13:56:42	1794575
150	45.15	ISE	13:59:30	1796450
100	45.15	ISE	13:59:30	1796448
42	45.15	ISE	13:59:30	1796446
282	45.18	ISE	13:59:30	1796444
188	45.18	ISE	13:59:30	1796442
273	45.13	ISE	13:59:34	1796494
190	45.13	ISE	13:59:34	1796492
174	45.12	ISE	14:00:12	1797155
284	45.12	ISE	14:00:33	1797374
380	45.11	ISE	14:02:24	1798830
82	45.11	ISE	14:02:24	1798828
63	45.09	ISE	14:04:41	1800636
191	45.09	ISE	14:04:41	1800634
150	45.09	ISE	14:04:41	1800632
452	45.10	ISE	14:04:41	1800627
82	45.07	ISE	14:06:03	1801726
319	45.07	ISE	14:06:03	1801724
137	45.10	ISE	14:13:42	1807812
60	45.10	ISE	14:13:42	1807810
50	45.10	ISE	14:13:42	1807808
79	45.10	ISE	14:13:42	1807806
29	45.10	ISE	14:13:42	1807804
90	45.10	ISE	14:13:42	1807802
141	45.10	ISE	14:14:19	1808252
150	45.10	ISE	14:14:19	1808250
100	45.10	ISE	14:14:19	1808248
447	45.10	ISE	14:16:03	1809566
47	45.10	ISE	14:16:22	1809874
79	45.10	ISE	14:16:22	1809872
12	45.10	ISE	14:16:22	1809870
37	45.10	ISE	14:16:22	1809868
64	45.10	ISE	14:16:22	1809866
21	45.10	ISE	14:16:22	1809864
379	45.12	ISE	14:20:41	1813439
71	45.12	ISE	14:20:41	1813437
395	45.11	ISE	14:21:25	1814014
41	45.12	ISE	14:21:42	1814197
86	45.12	ISE	14:21:42	1814193
45	45.12	ISE	14:21:42	1814195
118	45.12	ISE	14:21:42	1814199
60	45.12	ISE	14:21:42	1814201
150	45.12	ISE	14:22:02	1814450
60	45.12	ISE	14:22:02	1814448
122	45.12	ISE	14:22:02	1814446
122	45.12	ISE	14:22:02	1814444
118	45.12	ISE	14:22:02	1814442
60	45.12	ISE	14:22:02	1814440
60	45.12	ISE	14:22:02	1814438
150	45.13	ISE	14:24:42	1816800
39	45.13	ISE	14:24:42	1816798
84	45.13	ISE	14:24:42	1816794
10	45.13	ISE	14:24:42	1816792
25	45.13	ISE	14:24:42	1816796
6	45.16	ISE	14:26:42	1818501
150	45.16	ISE	14:26:42	1818499
86	45.16	ISE	14:26:42	1818497
94	45.16	ISE	14:26:52	1818660
71	45.16	ISE	14:26:52	1818658
150	45.16	ISE	14:27:42	1819452
37	45.16	ISE	14:27:42	1819450
37	45.16	ISE	14:28:32	1820429
76	45.16	ISE	14:28:32	1820427
150	45.16	ISE	14:28:32	1820425
143	45.16	ISE	14:28:32	1820423
147	45.16	ISE	14:28:32	1820421
37	45.16	ISE	14:28:32	1820419
78	45.24	ISE	14:30:24	1824801
48	45.24	ISE	14:30:24	1824799
37	45.24	ISE	14:30:24	1824797
50	45.24	ISE	14:30:24	1824793
18	45.24	ISE	14:30:24	1824788
150	45.24	ISE	14:30:24	1824786
197	45.24	ISE	14:30:24	1824784
60	45.24	ISE	14:30:24	1824781
37	45.24	ISE	14:30:24	1824779
7	45.24	ISE	14:30:24	1824776
143	45.24	ISE	14:30:24	1824774
147	45.24	ISE	14:30:24	1824772
148	45.24	ISE	14:30:24	1824770
150	45.24	ISE	14:30:24	1824768
870	45.24	ISE	14:30:24	1824765
686	45.24	ISE	14:30:30	1824997
103	45.24	ISE	14:30:47	1825624
143	45.24	ISE	14:30:47	1825622
148	45.24	ISE	14:30:47	1825620
139	45.23	ISE	14:30:48	1825662
242	45.23	ISE	14:30:48	1825655
82	45.23	ISE	14:30:48	1825653
70	45.23	ISE	14:30:48	1825651
104	45.23	ISE	14:30:48	1825649
148	45.24	ISE	14:30:48	1825634
143	45.24	ISE	14:30:48	1825632
129	45.24	ISE	14:30:48	1825630
150	45.24	ISE	14:30:48	1825628
40	45.24	ISE	14:30:48	1825626
403	45.22	ISE	14:31:05	1826149
23	45.22	ISE	14:31:08	1826282
179	45.22	ISE	14:31:08	1826280
148	45.22	ISE	14:31:08	1826278
179	45.22	ISE	14:31:08	1826276
147	45.22	ISE	14:31:08	1826274
148	45.21	ISE	14:31:20	1826787
179	45.21	ISE	14:31:20	1826785
179	45.21	ISE	14:31:20	1826783
148	45.21	ISE	14:31:20	1826781
147	45.21	ISE	14:31:20	1826779
141	45.21	ISE	14:31:20	1826777
197	45.21	ISE	14:31:20	1826775
401	45.21	ISE	14:31:20	1826773
72	45.21	ISE	14:31:32	1827127
21	45.21	ISE	14:31:32	1827125
71	45.21	ISE	14:31:32	1827123
116	45.21	ISE	14:31:32	1827117
93	45.21	ISE	14:31:32	1827115
44	45.21	ISE	14:31:32	1827119
77	45.21	ISE	14:31:32	1827121
115	45.20	ISE	14:31:43	1827447
381	45.20	ISE	14:31:43	1827445
143	45.18	ISE	14:31:49	1827606
460	45.19	ISE	14:31:49	1827602
100	45.18	ISE	14:31:50	1827618
35	45.18	ISE	14:31:50	1827616
155	45.18	ISE	14:31:50	1827614
179	45.20	ISE	14:32:54	1829603
150	45.20	ISE	14:32:54	1829597
478	45.20	ISE	14:32:54	1829594
416	45.19	ISE	14:32:57	1829727
44	45.18	ISE	14:32:59	1829751
92	45.18	ISE	14:32:59	1829749
76	45.18	ISE	14:33:17	1830641
15	45.22	ISE	14:34:40	1832874
179	45.22	ISE	14:34:40	1832872
148	45.22	ISE	14:34:40	1832870
147	45.22	ISE	14:34:40	1832868
150	45.22	ISE	14:34:40	1832866
179	45.21	ISE	14:34:47	1833090
148	45.21	ISE	14:34:47	1833088
179	45.21	ISE	14:34:47	1833094
147	45.21	ISE	14:34:47	1833092
71	45.21	ISE	14:34:47	1833096
411	45.21	ISE	14:34:47	1833085
11	45.19	ISE	14:35:42	1834642
179	45.19	ISE	14:35:42	1834640
179	45.19	ISE	14:35:42	1834638
148	45.19	ISE	14:35:42	1834636
135	45.19	ISE	14:35:42	1834634
367	45.18	ISE	14:35:46	1834687
85	45.18	ISE	14:35:46	1834685
148	45.16	ISE	14:37:02	1836725
150	45.16	ISE	14:37:02	1836721
86	45.16	ISE	14:37:02	1836723
179	45.16	ISE	14:37:02	1836729
179	45.16	ISE	14:37:02	1836727
112	45.16	ISE	14:37:02	1836731
150	45.17	ISE	14:37:34	1837573
454	45.17	ISE	14:37:34	1837571
171	45.20	ISE	14:37:52	1838002
179	45.20	ISE	14:37:52	1837998
148	45.20	ISE	14:37:52	1837996
179	45.20	ISE	14:37:52	1837994
147	45.20	ISE	14:37:52	1837992
150	45.20	ISE	14:37:52	1837990
45	45.20	ISE	14:37:52	1837988
26	45.20	ISE	14:37:52	1837986
60	45.20	ISE	14:37:52	1838000
405	45.19	ISE	14:37:52	1837982
150	45.19	ISE	14:37:53	1838075
179	45.19	ISE	14:37:53	1838073
72	45.20	ISE	14:38:24	1838874
173	45.19	ISE	14:38:24	1838872
150	45.19	ISE	14:38:24	1838870
179	45.19	ISE	14:38:24	1838868
148	45.19	ISE	14:38:24	1838866
179	45.19	ISE	14:38:24	1838864
147	45.19	ISE	14:38:24	1838862
32	45.19	ISE	14:38:24	1838853
362	45.19	ISE	14:38:24	1838851
383	45.18	ISE	14:38:50	1839696
113	45.17	ISE	14:39:02	1840058
25	45.17	ISE	14:39:02	1840060
147	45.17	ISE	14:39:02	1840062
111	45.17	ISE	14:39:02	1840064
68	45.17	ISE	14:39:02	1840056
296	45.17	ISE	14:39:59	1841422
150	45.17	ISE	14:39:59	1841420
179	45.20	ISE	14:40:52	1842821
179	45.20	ISE	14:40:52	1842819
37	45.20	ISE	14:40:52	1842825
150	45.20	ISE	14:40:52	1842823
147	45.20	ISE	14:40:52	1842817
60	45.20	ISE	14:40:52	1842815
148	45.20	ISE	14:40:52	1842813
80	45.20	ISE	14:40:52	1842811
28	45.20	ISE	14:40:52	1842809
21	45.20	ISE	14:40:52	1842807
24	45.20	ISE	14:40:52	1842805
2	45.19	ISE	14:41:34	1844018
400	45.19	ISE	14:41:34	1844016
23	45.18	ISE	14:42:42	1845810
147	45.18	ISE	14:42:42	1845808
179	45.18	ISE	14:42:42	1845806
179	45.18	ISE	14:42:42	1845804
148	45.18	ISE	14:42:42	1845802
148	45.19	ISE	14:43:32	1848543
79	45.19	ISE	14:43:32	1848541
56	45.19	ISE	14:43:32	1848549
147	45.19	ISE	14:43:32	1848545
179	45.19	ISE	14:43:32	1848547
26	45.19	ISE	14:43:32	1848539
58	45.20	ISE	14:45:00	1851676
399	45.20	ISE	14:45:00	1851674
112	45.14	ISE	14:46:27	1855311
179	45.14	ISE	14:46:27	1855308
147	45.14	ISE	14:46:27	1855306
229	45.14	ISE	14:46:27	1855284
209	45.14	ISE	14:46:27	1855282
457	45.12	ISE	14:47:23	1857281
53	45.15	ISE	14:48:06	1858777
179	45.15	ISE	14:48:06	1858773
179	45.15	ISE	14:48:06	1858775
100	45.14	ISE	14:48:06	1858771
100	45.14	ISE	14:48:06	1858769
79	45.14	ISE	14:48:06	1858767
148	45.15	ISE	14:48:12	1858919
37	45.15	ISE	14:48:12	1858907
179	45.15	ISE	14:48:12	1858911
79	45.15	ISE	14:48:12	1858909
179	45.15	ISE	14:48:12	1858913
150	45.15	ISE	14:48:12	1858917
148	45.15	ISE	14:48:12	1858915
455	45.20	ISE	14:50:00	1862389
39	45.18	ISE	14:50:01	1862451
20	45.19	ISE	14:50:01	1862449
46	45.19	ISE	14:50:01	1862447
400	45.19	ISE	14:50:01	1862445
50	45.18	ISE	14:50:02	1862453
165	45.18	ISE	14:50:04	1862577
51	45.18	ISE	14:50:04	1862575
123	45.18	ISE	14:50:04	1862573
87	45.19	ISE	14:50:32	1863358
37	45.19	ISE	14:50:32	1863354
84	45.19	ISE	14:50:32	1863356
400	45.19	ISE	14:50:32	1863360
179	45.19	ISE	14:50:32	1863362
18	45.18	ISE	14:50:56	1864043
179	45.18	ISE	14:50:56	1864041
179	45.18	ISE	14:50:56	1864039
147	45.18	ISE	14:50:56	1864037
148	45.18	ISE	14:50:56	1864035
346	45.18	ISE	14:50:56	1864033
89	45.18	ISE	14:50:56	1864031
9	45.17	ISE	14:51:21	1864772
150	45.17	ISE	14:51:21	1864768
284	45.17	ISE	14:51:21	1864770
424	45.16	ISE	14:51:34	1865101
150	45.19	ISE	14:52:32	1866546
179	45.19	ISE	14:52:32	1866544
147	45.19	ISE	14:52:32	1866542
150	45.18	ISE	14:53:12	1867707
60	45.18	ISE	14:53:12	1867705
179	45.18	ISE	14:53:12	1867703
147	45.18	ISE	14:53:12	1867701
148	45.18	ISE	14:53:12	1867699
37	45.18	ISE	14:53:12	1867697
70	45.18	ISE	14:53:12	1867695
73	45.18	ISE	14:53:12	1867693
100	45.17	ISE	14:53:25	1868007
224	45.17	ISE	14:53:25	1868009
99	45.17	ISE	14:53:25	1868005
121	45.15	ISE	14:53:42	1868489
441	45.16	ISE	14:53:42	1868480
142	45.15	ISE	14:53:43	1868491
179	45.16	ISE	14:55:02	1870435
150	45.16	ISE	14:55:02	1870433
147	45.20	ISE	14:56:35	1872897
150	45.20	ISE	14:56:35	1872895
147	45.19	ISE	14:56:35	1872893
179	45.19	ISE	14:56:35	1872891
37	45.20	ISE	14:56:35	1872899
179	45.19	ISE	14:56:35	1872889
421	45.19	ISE	14:56:35	1872875
32	45.19	ISE	14:56:35	1872873
264	45.20	ISE	14:57:24	1873990
147	45.20	ISE	14:57:24	1873988
179	45.20	ISE	14:57:24	1873986
229	45.20	ISE	14:57:24	1873984
150	45.20	ISE	14:57:24	1873982
52	45.21	ISE	14:57:24	1873976
336	45.21	ISE	14:57:24	1873978
56	45.21	ISE	14:57:24	1873980
16	45.22	ISE	14:59:33	1877150
25	45.22	ISE	14:59:33	1877147
150	45.26	ISE	15:00:12	1879687
143	45.25	ISE	15:00:19	1879974
462	45.32	ISE	15:01:11	1882418
64	45.32	ISE	15:01:33	1882979
36	45.32	ISE	15:01:33	1882977
499	45.32	ISE	15:01:33	1882975
39	45.31	ISE	15:01:39	1883184
125	45.31	ISE	15:01:39	1883182
166	45.31	ISE	15:01:39	1883186
125	45.31	ISE	15:01:39	1883188
18	45.31	ISE	15:02:26	1884783
95	45.31	ISE	15:02:26	1884781
202	45.32	ISE	15:02:26	1884774
30	45.32	ISE	15:02:26	1884772
201	45.32	ISE	15:02:26	1884770
47	45.32	ISE	15:02:26	1884768
490	45.33	ISE	15:02:26	1884764
37	45.33	ISE	15:03:02	1885787
179	45.33	ISE	15:03:02	1885789
150	45.33	ISE	15:03:02	1885791
185	45.33	ISE	15:03:02	1885793
179	45.33	ISE	15:03:02	1885795
215	45.33	ISE	15:03:02	1885799
85	45.33	ISE	15:03:02	1885801
185	45.33	ISE	15:03:02	1885797
123	45.33	ISE	15:03:43	1886691
185	45.33	ISE	15:03:43	1886689
321	45.33	ISE	15:03:43	1886687
7	45.32	ISE	15:04:15	1887571
40	45.32	ISE	15:04:15	1887559
50	45.32	ISE	15:04:15	1887553
58	45.32	ISE	15:04:15	1887555
152	45.32	ISE	15:04:15	1887557
11	45.32	ISE	15:04:15	1887563
11	45.32	ISE	15:04:15	1887561
39	45.32	ISE	15:04:15	1887565
39	45.32	ISE	15:04:15	1887567
96	45.32	ISE	15:04:15	1887569
1	45.32	ISE	15:04:15	1887550
398	45.32	ISE	15:04:15	1887548
467	45.31	ISE	15:04:32	1888018
150	45.30	ISE	15:04:33	1888065
69	45.35	ISE	15:06:29	1891116
185	45.35	ISE	15:06:29	1891114
179	45.35	ISE	15:06:29	1891112
185	45.35	ISE	15:06:29	1891110
359	45.32	ISE	15:08:16	1894099
74	45.32	ISE	15:08:16	1894101
297	45.30	ISE	15:08:54	1895146
173	45.30	ISE	15:08:54	1895148
56	45.26	ISE	15:11:44	1900531
231	45.26	ISE	15:11:44	1900529
150	45.26	ISE	15:11:44	1900527
18	45.25	ISE	15:11:48	1900638
224	45.25	ISE	15:11:48	1900636
232	45.25	ISE	15:11:48	1900634
50	45.26	ISE	15:13:06	1902969
281	45.26	ISE	15:13:06	1902967
281	45.26	ISE	15:13:06	1902965
40	45.25	ISE	15:13:16	1903225
281	45.25	ISE	15:13:16	1903223
289	45.25	ISE	15:13:16	1903221
291	45.25	ISE	15:13:16	1903219
208	45.26	ISE	15:15:29	1907047
191	45.26	ISE	15:15:29	1907045
11	45.21	ISE	15:18:06	1911404
251	45.24	ISE	15:19:43	1913872
364	45.24	ISE	15:19:43	1913870
412	45.23	ISE	15:19:52	1914090
38	45.21	ISE	15:20:29	1915221
362	45.21	ISE	15:20:29	1915219
351	45.22	ISE	15:21:15	1916468
310	45.23	ISE	15:21:47	1917273
362	45.23	ISE	15:21:47	1917271
150	45.23	ISE	15:21:47	1917269
468	45.26	ISE	15:23:58	1920870
129	45.25	ISE	15:24:07	1921091
65	45.25	ISE	15:24:28	1921491
10	45.25	ISE	15:24:28	1921489
30	45.25	ISE	15:24:28	1921487
40	45.25	ISE	15:24:28	1921485
20	45.25	ISE	15:24:28	1921483
30	45.25	ISE	15:24:28	1921481
10	45.25	ISE	15:24:28	1921479
10	45.25	ISE	15:24:28	1921477
32	45.25	ISE	15:24:28	1921475
32	45.25	ISE	15:24:28	1921473
364	45.24	ISE	15:26:25	1925635
150	45.24	ISE	15:26:25	1925633
117	45.24	ISE	15:26:25	1925639
362	45.24	ISE	15:26:25	1925637
40	45.25	ISE	15:28:37	1928824
200	45.25	ISE	15:28:37	1928822
100	45.25	ISE	15:28:37	1928820
113	45.25	ISE	15:28:37	1928815
150	45.24	ISE	15:28:40	1928945
16	45.24	ISE	15:28:40	1928943
351	45.28	ISE	15:29:05	1929603
352	45.28	ISE	15:29:05	1929601
364	45.28	ISE	15:29:05	1929599
5	45.28	ISE	15:29:05	1929597
425	45.28	ISE	15:29:51	1930609
90	45.31	ISE	15:30:39	1932001
362	45.31	ISE	15:30:39	1931999
129	45.32	ISE	15:31:12	1932705
352	45.32	ISE	15:31:12	1932707
2	45.36	ISE	15:32:22	1934515
150	45.36	ISE	15:32:22	1934513
351	45.36	ISE	15:32:22	1934511
148	45.35	ISE	15:32:22	1934495
50	45.35	ISE	15:32:22	1934497
50	45.35	ISE	15:32:22	1934499
6	45.35	ISE	15:32:22	1934501
50	45.35	ISE	15:32:22	1934503
150	45.35	ISE	15:32:22	1934505
83	45.35	ISE	15:32:22	1934507
352	45.36	ISE	15:32:22	1934509
116	45.35	ISE	15:32:22	1934493
47	45.35	ISE	15:32:22	1934491
51	45.35	ISE	15:32:22	1934489
17	45.35	ISE	15:32:22	1934487
15	45.35	ISE	15:32:22	1934485
50	45.35	ISE	15:32:22	1934483
50	45.35	ISE	15:32:22	1934481
48	45.35	ISE	15:32:22	1934479
6	45.35	ISE	15:32:22	1934477
45	45.35	ISE	15:35:04	1938462
37	45.35	ISE	15:35:04	1938460
351	45.35	ISE	15:35:04	1938458
352	45.35	ISE	15:35:04	1938456
351	45.33	ISE	15:37:02	1941642
352	45.33	ISE	15:37:02	1941640
150	45.33	ISE	15:37:02	1941638
51	45.32	ISE	15:37:06	1941857
12	45.32	ISE	15:37:06	1941855
37	45.32	ISE	15:37:06	1941853
80	45.32	ISE	15:37:06	1941851
100	45.32	ISE	15:37:06	1941848
403	45.35	ISE	15:37:51	1942766
338	45.37	ISE	15:39:30	1945170
150	45.37	ISE	15:39:30	1945168
351	45.37	ISE	15:40:56	1947384
37	45.37	ISE	15:40:56	1947382
150	45.39	ISE	15:41:45	1948566
351	45.39	ISE	15:41:45	1948564
6	45.38	ISE	15:42:26	1949624
268	45.38	ISE	15:42:26	1949622
168	45.38	ISE	15:42:26	1949620
150	45.38	ISE	15:42:26	1949616
246	45.38	ISE	15:42:26	1949618
287	45.37	ISE	15:44:05	1951954
100	45.37	ISE	15:44:05	1951952
427	45.33	ISE	15:46:02	1955180
20	45.36	ISE	15:48:52	1959503
50	45.36	ISE	15:48:52	1959501
150	45.36	ISE	15:48:52	1959499
197	45.36	ISE	15:48:52	1959497
83	45.36	ISE	15:48:52	1959495
258	45.36	ISE	15:48:52	1959505
172	45.35	ISE	15:49:02	1959694
100	45.35	ISE	15:49:04	1959800
55	45.35	ISE	15:49:04	1959797
140	45.35	ISE	15:49:05	1959813
5	45.35	ISE	15:49:38	1960516

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 [email protected] 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

POSNKPBPCBKDKQB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00