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

16th May 2023 07:00

RNS Number : 4827Z

CRH PLC

16 May 2023

16th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 15th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	179,646	75,952
Highest price paid per share:	€45.4500	GBp 3,953.0000
Lowest price paid per share:	€45.0100	GBp 3,914.0000
Volume weighted average price paid:	€45.1642	GBp 3,928.3090

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 16,817,822 of its ordinary shares in treasury which represents 2.236% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,322,516 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 15th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 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:		15/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.1642	179,646
London Stock Exchange (XLON)		GBp	3,928.3090	75,952

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
316	3,939	LSE	08:01:45	1455012
21	3,938	LSE	08:02:02	1455538
300	3,938	LSE	08:02:02	1455536
323	3,935	LSE	08:05:37	1461914
301	3,936	LSE	08:05:37	1461909
272	3,934	LSE	08:06:17	1462959
307	3,935	LSE	08:09:01	1466806
16	3,934	LSE	08:09:04	1466921
272	3,934	LSE	08:09:04	1466919
286	3,934	LSE	08:09:04	1466917
289	3,941	LSE	08:10:40	1469381
223	3,943	LSE	08:11:24	1470506
102	3,943	LSE	08:11:24	1470504
326	3,942	LSE	08:11:32	1470684
331	3,940	LSE	08:11:33	1470806
291	3,938	LSE	08:12:05	1471473
317	3,937	LSE	08:13:19	1473017
272	3,937	LSE	08:13:19	1473014
325	3,934	LSE	08:14:16	1474347
12	3,942	LSE	08:19:54	1483137
300	3,942	LSE	08:19:54	1483135
230	3,948	LSE	08:21:31	1485959
327	3,948	LSE	08:21:31	1485961
140	3,948	LSE	08:21:31	1485963
140	3,946	LSE	08:22:05	1486716
180	3,946	LSE	08:22:05	1486714
343	3,947	LSE	08:22:05	1486711
330	3,944	LSE	08:22:51	1488266
1	3,944	LSE	08:22:51	1488262
300	3,944	LSE	08:22:51	1488260
88	3,940	LSE	08:27:32	1496156
84	3,940	LSE	08:27:32	1496158
84	3,940	LSE	08:27:32	1496160
57	3,940	LSE	08:27:32	1496162
52	3,940	LSE	08:27:32	1496151
259	3,940	LSE	08:27:32	1496149
33	3,941	LSE	08:29:08	1498884
300	3,941	LSE	08:29:08	1498882
270	3,950	LSE	08:34:12	1522374
276	3,950	LSE	08:34:12	1522348
291	3,950	LSE	08:37:15	1533381
227	3,945	LSE	08:39:32	1542105
57	3,945	LSE	08:39:32	1542103
311	3,944	LSE	08:45:35	1560313
274	3,943	LSE	08:46:49	1563815
315	3,939	LSE	08:52:34	1578384
300	3,940	LSE	08:52:34	1578373
29	3,940	LSE	08:52:34	1578375
50	3,940	LSE	08:56:25	1585915
276	3,940	LSE	08:56:25	1585913
220	3,950	LSE	09:01:31	1595376
110	3,950	LSE	09:01:31	1595374
319	3,949	LSE	09:01:36	1595464
320	3,949	LSE	09:01:36	1595462
61	3,949	LSE	09:02:34	1597033
264	3,949	LSE	09:02:34	1597031
294	3,950	LSE	09:02:34	1597029
272	3,947	LSE	09:04:44	1600861
322	3,949	LSE	09:08:30	1607066
116	3,951	LSE	09:11:52	1614400
216	3,951	LSE	09:11:52	1614398
223	3,951	LSE	09:19:39	1624933
52	3,951	LSE	09:19:39	1624931
298	3,950	LSE	09:19:50	1625268
97	3,950	LSE	09:19:50	1625260
218	3,950	LSE	09:19:50	1625258
135	3,948	LSE	09:22:46	1630344
181	3,948	LSE	09:22:46	1630342
309	3,948	LSE	09:27:35	1637305
331	3,952	LSE	09:32:04	1643862
14	3,952	LSE	09:36:14	1650172
300	3,952	LSE	09:36:14	1650170
286	3,951	LSE	09:39:18	1655353
307	3,951	LSE	09:46:41	1667596
274	3,944	LSE	10:00:20	1689532
221	3,946	LSE	10:13:43	1706680
95	3,946	LSE	10:13:43	1706678
144	3,947	LSE	10:22:45	1718512
129	3,947	LSE	10:22:45	1718510
308	3,945	LSE	10:27:08	1723332
284	3,944	LSE	10:29:40	1726689
103	3,944	LSE	10:31:49	1730331
218	3,944	LSE	10:31:49	1730329
194	3,940	LSE	10:38:36	1742309
109	3,940	LSE	10:38:36	1742307
128	3,943	LSE	10:47:28	1755861
160	3,943	LSE	10:47:28	1755859
287	3,945	LSE	10:57:51	1771501
196	3,944	LSE	10:58:03	1772384
92	3,944	LSE	10:58:03	1772382
14	3,950	LSE	11:04:08	1777340
88	3,950	LSE	11:05:44	1778179
166	3,950	LSE	11:05:44	1778177
282	3,949	LSE	11:06:24	1778519
329	3,948	LSE	11:09:29	1780391
281	3,948	LSE	11:29:57	1793373
371	3,953	LSE	11:46:22	1803087
386	3,953	LSE	11:46:22	1803085
188	3,951	LSE	11:55:31	1808970
112	3,951	LSE	11:55:31	1808968
290	3,948	LSE	12:09:47	1818591
112	3,948	LSE	12:15:49	1822584
59	3,948	LSE	12:15:49	1822582
105	3,948	LSE	12:15:49	1822580
45	3,943	LSE	12:17:51	1824002
47	3,943	LSE	12:19:14	1824762
221	3,943	LSE	12:19:14	1824764
200	3,944	LSE	12:21:43	1826515
210	3,943	LSE	12:24:57	1829168
104	3,943	LSE	12:24:57	1829164
291	3,942	LSE	12:32:41	1834074
93	3,943	LSE	12:37:26	1836913
232	3,943	LSE	12:37:26	1836911
400	3,944	LSE	12:40:09	1838716
32	3,943	LSE	12:41:59	1839911
282	3,943	LSE	12:41:59	1839909
157	3,938	LSE	12:56:40	1848501
116	3,938	LSE	12:56:40	1848503
77	3,934	LSE	13:12:25	1857477
233	3,934	LSE	13:12:25	1857475
279	3,933	LSE	13:14:11	1858484
193	3,932	LSE	13:16:52	1860019
139	3,932	LSE	13:16:52	1860017
170	3,932	LSE	13:21:22	1863190
110	3,932	LSE	13:21:22	1863188
277	3,931	LSE	13:22:44	1864224
298	3,929	LSE	13:24:58	1866083
96	3,928	LSE	13:26:58	1867630
185	3,928	LSE	13:26:58	1867632
302	3,930	LSE	13:30:29	1870794
272	3,929	LSE	13:30:32	1870919
184	3,935	LSE	13:32:36	1873325
124	3,935	LSE	13:32:36	1873323
308	3,934	LSE	13:33:40	1874128
328	3,932	LSE	13:34:17	1874566
281	3,931	LSE	13:35:18	1875213
296	3,925	LSE	13:42:01	1880511
127	3,927	LSE	13:49:10	1886209
204	3,927	LSE	13:49:10	1886211
291	3,926	LSE	13:56:18	1891789
284	3,926	LSE	13:59:18	1894263
117	3,925	LSE	13:59:50	1894804
198	3,925	LSE	14:03:01	1897837
47	3,929	LSE	14:04:02	1898677
1	3,929	LSE	14:04:12	1898746
7	3,929	LSE	14:04:12	1898744
2	3,929	LSE	14:04:12	1898742
13	3,929	LSE	14:04:24	1898951
300	3,929	LSE	14:04:24	1898949
84	3,928	LSE	14:04:32	1899076
81	3,928	LSE	14:04:32	1899078
276	3,928	LSE	14:04:32	1899074
274	3,927	LSE	14:05:15	1899676
314	3,928	LSE	14:07:39	1901905
289	3,927	LSE	14:10:32	1904569
14	3,927	LSE	14:10:32	1904567
289	3,925	LSE	14:15:57	1909262
12	3,925	LSE	14:19:02	1911878
111	3,925	LSE	14:19:02	1911876
40	3,925	LSE	14:19:02	1911874
59	3,925	LSE	14:19:02	1911872
50	3,925	LSE	14:19:02	1911880
164	3,923	LSE	14:21:00	1913768
137	3,923	LSE	14:21:41	1914541
297	3,921	LSE	14:29:01	1920810
74	3,921	LSE	14:30:53	1926403
195	3,921	LSE	14:30:53	1926401
121	3,920	LSE	14:31:07	1926957
81	3,920	LSE	14:31:07	1926955
84	3,920	LSE	14:31:07	1926953
64	3,920	LSE	14:31:07	1926949
324	3,920	LSE	14:31:07	1926947
281	3,920	LSE	14:31:07	1926943
166	3,920	LSE	14:31:53	1928623
218	3,920	LSE	14:31:53	1928621
163	3,919	LSE	14:32:30	1929611
157	3,919	LSE	14:32:30	1929613
92	3,919	LSE	14:33:09	1930641
161	3,919	LSE	14:33:09	1930639
48	3,919	LSE	14:33:09	1930637
66	3,919	LSE	14:33:10	1930651
47	3,919	LSE	14:33:10	1930649
39	3,919	LSE	14:33:10	1930647
81	3,919	LSE	14:33:10	1930645
84	3,919	LSE	14:33:10	1930643
400	3,918	LSE	14:33:32	1931221
301	3,917	LSE	14:34:28	1932629
23	3,917	LSE	14:34:28	1932633
338	3,916	LSE	14:34:47	1933113
200	3,917	LSE	14:35:26	1934223
7	3,917	LSE	14:35:48	1934577
84	3,917	LSE	14:35:48	1934575
400	3,917	LSE	14:35:48	1934573
83	3,918	LSE	14:36:12	1935247
24	3,917	LSE	14:36:12	1935245
128	3,917	LSE	14:36:12	1935243
400	3,918	LSE	14:36:12	1935241
400	3,919	LSE	14:36:42	1936079
66	3,919	LSE	14:36:42	1936081
84	3,919	LSE	14:36:42	1936083
83	3,919	LSE	14:36:42	1936085
400	3,919	LSE	14:37:45	1937505
58	3,918	LSE	14:38:03	1938045
224	3,918	LSE	14:38:03	1938043
221	3,917	LSE	14:38:08	1938190
137	3,919	LSE	14:43:31	1946136
163	3,919	LSE	14:43:31	1946134
400	3,920	LSE	14:44:42	1947783
83	3,920	LSE	14:44:42	1947781
84	3,920	LSE	14:44:42	1947779
330	3,921	LSE	14:45:28	1948898
325	3,920	LSE	14:46:21	1950038
40	3,918	LSE	14:47:53	1952474
325	3,918	LSE	14:47:53	1952472
322	3,918	LSE	14:48:35	1953420
312	3,918	LSE	14:50:18	1955902
129	3,916	LSE	14:50:45	1956505
62	3,917	LSE	14:51:17	1957298
400	3,917	LSE	14:51:17	1957296
400	3,917	LSE	14:51:18	1957308
332	3,916	LSE	14:51:31	1957654
135	3,916	LSE	14:51:31	1957643
36	3,916	LSE	14:51:31	1957641
132	3,916	LSE	14:51:31	1957645
156	3,916	LSE	14:51:31	1957647
332	3,915	LSE	14:51:54	1958206
318	3,914	LSE	14:52:14	1958821
90	3,916	LSE	14:52:34	1959379
128	3,916	LSE	14:52:34	1959377
88	3,916	LSE	14:52:34	1959375
90	3,916	LSE	14:52:34	1959373
84	3,916	LSE	14:52:34	1959371
326	3,916	LSE	14:52:38	1959458
1,727	3,916	LSE	14:52:38	1959456
806	3,917	LSE	14:52:40	1959487
483	3,916	LSE	14:52:41	1959496
27	3,916	LSE	14:52:46	1959609
1,522	3,916	LSE	14:52:46	1959607
289	3,915	LSE	14:52:46	1959605
243	3,915	LSE	14:52:48	1959694
306	3,915	LSE	14:53:09	1960127
84	3,915	LSE	14:53:29	1960505
329	3,915	LSE	14:53:29	1960503
83	3,914	LSE	14:53:34	1960758
79	3,914	LSE	14:53:34	1960760
120	3,914	LSE	14:53:34	1960762
371	3,914	LSE	14:53:34	1960754
110	3,920	LSE	14:55:48	1963659
83	3,920	LSE	14:55:55	1963773
200	3,920	LSE	14:55:55	1963771
450	3,921	LSE	14:56:17	1964351
36	3,921	LSE	14:56:17	1964349
304	3,921	LSE	14:57:01	1965534
54	3,922	LSE	14:57:15	1965914
110	3,922	LSE	14:57:15	1965912
54	3,922	LSE	14:57:15	1965910
55	3,922	LSE	14:58:40	1967716
24	3,922	LSE	14:58:40	1967710
323	3,922	LSE	14:58:40	1967712
298	3,922	LSE	14:58:40	1967714
40	3,920	LSE	14:59:16	1968608
40	3,920	LSE	14:59:16	1968604
83	3,920	LSE	14:59:16	1968602
84	3,920	LSE	14:59:16	1968600
110	3,920	LSE	14:59:16	1968598
40	3,920	LSE	14:59:16	1968596
307	3,921	LSE	14:59:16	1968594
290	3,919	LSE	14:59:17	1968616
274	3,919	LSE	14:59:17	1968618
40	3,920	LSE	14:59:17	1968610
313	3,918	LSE	14:59:33	1969089
716	3,920	LSE	15:01:14	1974227
327	3,920	LSE	15:01:14	1974225
100	3,920	LSE	15:01:15	1974249
488	3,920	LSE	15:01:15	1974247
525	3,920	LSE	15:01:27	1974550
57	3,920	LSE	15:01:27	1974548
62	3,920	LSE	15:01:38	1974877
571	3,920	LSE	15:01:38	1974875
84	3,920	LSE	15:02:07	1975704
83	3,920	LSE	15:02:07	1975706
56	3,920	LSE	15:02:07	1975702
67	3,920	LSE	15:02:39	1976640
526	3,920	LSE	15:02:39	1976638
194	3,919	LSE	15:02:42	1976764
79	3,919	LSE	15:02:42	1976762
278	3,918	LSE	15:03:00	1977221
29	3,918	LSE	15:03:45	1978415
300	3,918	LSE	15:03:45	1978413
552	3,920	LSE	15:05:00	1980599
276	3,919	LSE	15:05:01	1980645
530	3,920	LSE	15:05:07	1980916
477	3,920	LSE	15:05:09	1980995
553	3,920	LSE	15:05:17	1981212
276	3,918	LSE	15:05:57	1982331
234	3,918	LSE	15:06:39	1983482
72	3,918	LSE	15:06:39	1983480
24	3,918	LSE	15:06:39	1983478
105	3,917	LSE	15:07:48	1985627
280	3,917	LSE	15:07:48	1985622
32	3,916	LSE	15:07:58	1986154
300	3,916	LSE	15:07:58	1986152
235	3,917	LSE	15:09:57	1990090
480	3,917	LSE	15:09:57	1990088
324	3,916	LSE	15:09:59	1990161
302	3,916	LSE	15:11:28	1992592
313	3,915	LSE	15:11:41	1992873
540	3,916	LSE	15:12:37	1994474
12	3,917	LSE	15:13:17	1995627
765	3,917	LSE	15:13:17	1995625
63	3,917	LSE	15:13:17	1995623
165	3,919	LSE	15:13:57	1996643
290	3,919	LSE	15:13:57	1996641
227	3,919	LSE	15:13:58	1996653
51	3,919	LSE	15:13:58	1996651
132	3,919	LSE	15:13:58	1996645
57	3,919	LSE	15:13:58	1996649
131	3,919	LSE	15:13:58	1996647
268	3,918	LSE	15:15:25	1999265
48	3,920	LSE	15:16:51	2001523
310	3,920	LSE	15:16:51	2001521
78	3,919	LSE	15:16:52	2001543
250	3,919	LSE	15:16:52	2001541
299	3,918	LSE	15:16:55	2001601
582	3,920	LSE	15:17:17	2002302
132	3,920	LSE	15:17:23	2002481
131	3,920	LSE	15:17:23	2002483
63	3,920	LSE	15:17:23	2002485
164	3,919	LSE	15:17:23	2002479
269	3,918	LSE	15:17:31	2002735
434	3,920	LSE	15:17:57	2003452
134	3,918	LSE	15:19:53	2006679
10	3,918	LSE	15:19:53	2006677
145	3,920	LSE	15:20:37	2007979
154	3,920	LSE	15:20:37	2007977
408	3,920	LSE	15:20:37	2007958
140	3,921	LSE	15:21:34	2009287
323	3,925	LSE	15:22:37	2010826
6	3,926	LSE	15:24:29	2014429
24	3,929	LSE	15:25:07	2015586
109	3,929	LSE	15:25:07	2015584
7	3,929	LSE	15:25:07	2015582
150	3,929	LSE	15:25:07	2015580
53	3,929	LSE	15:25:09	2015651
108	3,928	LSE	15:25:32	2017048
170	3,928	LSE	15:25:32	2017046
2	3,928	LSE	15:25:32	2017044
300	3,928	LSE	15:25:32	2017042
322	3,927	LSE	15:26:00	2017612
264	3,926	LSE	15:26:41	2018650
46	3,926	LSE	15:26:41	2018648
195	3,927	LSE	15:26:41	2018644
83	3,927	LSE	15:26:41	2018646
62	3,928	LSE	15:28:24	2021303
264	3,928	LSE	15:28:24	2021301
147	3,927	LSE	15:28:38	2021677
157	3,927	LSE	15:28:38	2021675
274	3,926	LSE	15:29:29	2023105
289	3,925	LSE	15:29:32	2023163
99	3,927	LSE	15:31:15	2026171
260	3,927	LSE	15:31:15	2026169
38	3,927	LSE	15:31:15	2026167
73	3,929	LSE	15:34:15	2030748
34	3,929	LSE	15:34:15	2030746
57	3,929	LSE	15:34:15	2030744
54	3,929	LSE	15:34:15	2030742
97	3,929	LSE	15:34:15	2030740
150	3,930	LSE	15:35:31	2032930
126	3,930	LSE	15:35:52	2033390
98	3,930	LSE	15:35:52	2033388
99	3,930	LSE	15:35:52	2033386
123	3,930	LSE	15:35:54	2033460
30	3,930	LSE	15:36:54	2034601

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
471	45.24	ISE	08:01:36	1454635
427	45.20	ISE	08:02:02	1455540
473	45.17	ISE	08:05:53	1462326
444	45.17	ISE	08:06:14	1462891
140	45.18	ISE	08:08:40	1466369
139	45.18	ISE	08:08:40	1466371
321	45.18	ISE	08:08:40	1466367
140	45.18	ISE	08:08:40	1466365
256	45.18	ISE	08:08:40	1466363
140	45.18	ISE	08:08:40	1466361
323	45.18	ISE	08:08:40	1466359
140	45.18	ISE	08:08:40	1466357
304	45.18	ISE	08:08:40	1466354
140	45.18	ISE	08:08:40	1466352
532	45.17	ISE	08:09:04	1466923
349	45.25	ISE	08:10:40	1469387
73	45.25	ISE	08:10:40	1469385
458	45.27	ISE	08:11:31	1470669
413	45.25	ISE	08:11:33	1470808
397	45.19	ISE	08:13:19	1473019
471	45.18	ISE	08:14:16	1474345
124	45.23	ISE	08:17:10	1478679
340	45.23	ISE	08:17:10	1478677
465	45.27	ISE	08:19:54	1483142
387	45.33	ISE	08:21:34	1486036
395	45.31	ISE	08:22:05	1486718
434	45.29	ISE	08:22:51	1488253
30	45.26	ISE	08:23:13	1488880
434	45.26	ISE	08:23:13	1488874
436	45.23	ISE	08:24:32	1491400
100	45.24	ISE	08:27:32	1496175
121	45.24	ISE	08:27:32	1496173
124	45.24	ISE	08:27:32	1496171
150	45.24	ISE	08:27:32	1496169
416	45.24	ISE	08:27:32	1496164
434	45.25	ISE	08:29:08	1498886
215	45.33	ISE	08:30:57	1509048
240	45.33	ISE	08:30:57	1509046
469	45.36	ISE	08:34:12	1522350
468	45.34	ISE	08:37:15	1533435
15	45.32	ISE	08:38:51	1539804
150	45.32	ISE	08:38:51	1539802
121	45.32	ISE	08:38:51	1539800
124	45.32	ISE	08:38:51	1539798
339	45.32	ISE	08:38:51	1539790
97	45.32	ISE	08:38:51	1539788
467	45.31	ISE	08:41:17	1548119
473	45.28	ISE	08:46:49	1563817
280	45.24	ISE	08:52:34	1578379
112	45.24	ISE	08:52:34	1578377
403	45.21	ISE	08:58:20	1589616
588	45.35	ISE	09:01:11	1594951
364	45.35	ISE	09:01:11	1594946
27	45.35	ISE	09:01:11	1594948
150	45.35	ISE	09:01:14	1595005
160	45.35	ISE	09:01:14	1595003
441	45.34	ISE	09:01:36	1595471
26	45.34	ISE	09:01:36	1595469
427	45.34	ISE	09:01:36	1595467
405	45.33	ISE	09:02:34	1597036
284	45.32	ISE	09:04:42	1600757
150	45.32	ISE	09:04:42	1600755
198	45.32	ISE	09:04:42	1600747
230	45.32	ISE	09:04:42	1600744
409	45.31	ISE	09:04:44	1600864
405	45.33	ISE	09:06:34	1604067
644	45.34	ISE	09:07:54	1606123
15	45.33	ISE	09:08:03	1606443
138	45.33	ISE	09:08:25	1606968
270	45.33	ISE	09:08:30	1607068
419	45.35	ISE	09:11:52	1614405
400	45.35	ISE	09:11:52	1614403
622	45.33	ISE	09:12:58	1615826
573	45.35	ISE	09:19:39	1624937
150	45.35	ISE	09:19:39	1624935
399	45.34	ISE	09:19:50	1625311
36	45.34	ISE	09:19:50	1625272
636	45.34	ISE	09:19:50	1625270
411	45.32	ISE	09:20:40	1627176
398	45.32	ISE	09:27:35	1637307
423	45.38	ISE	09:32:04	1643864
430	45.39	ISE	09:36:14	1650168
215	45.38	ISE	09:37:56	1653206
253	45.38	ISE	09:37:56	1653204
457	45.38	ISE	09:46:37	1667515
191	45.34	ISE	09:56:20	1682583
206	45.34	ISE	09:56:20	1682581
327	45.32	ISE	09:58:03	1685126
48	45.32	ISE	09:58:03	1685124
48	45.32	ISE	09:58:03	1685122
249	45.36	ISE	10:08:27	1700528
188	45.36	ISE	10:08:27	1700526
280	45.39	ISE	10:22:09	1717851
189	45.39	ISE	10:22:09	1717849
407	45.34	ISE	10:29:40	1726692
409	45.36	ISE	10:31:31	1730003
480	45.34	ISE	10:31:49	1730333
44	45.32	ISE	10:47:23	1755709
470	45.32	ISE	10:47:28	1755863
455	45.31	ISE	10:49:51	1759604
427	45.36	ISE	10:57:51	1771515
150	45.38	ISE	10:59:52	1774468
436	45.40	ISE	11:00:26	1774980
414	45.40	ISE	11:04:08	1777338
460	45.40	ISE	11:05:43	1778161
347	45.38	ISE	11:06:00	1778275
81	45.38	ISE	11:06:00	1778273
115	45.36	ISE	11:11:07	1781541
282	45.36	ISE	11:11:07	1781450
464	45.37	ISE	11:18:59	1786165
16	45.36	ISE	11:20:06	1787096
428	45.36	ISE	11:20:43	1787469
437	45.35	ISE	11:20:44	1787483
19	45.36	ISE	11:24:31	1789949
281	45.36	ISE	11:24:34	1789974
140	45.36	ISE	11:24:34	1789972
602	45.45	ISE	11:45:21	1802481
515	45.44	ISE	11:45:39	1802658
474	45.45	ISE	11:53:01	1807446
452	45.42	ISE	11:54:36	1808341
36	45.41	ISE	11:59:23	1811586
33	45.41	ISE	11:59:53	1812041
82	45.41	ISE	12:01:00	1813171
321	45.41	ISE	12:01:28	1813485
206	45.42	ISE	12:04:56	1815641
208	45.42	ISE	12:05:12	1815809
399	45.39	ISE	12:12:41	1820623
232	45.39	ISE	12:16:26	1823055
106	45.39	ISE	12:16:26	1823053
80	45.39	ISE	12:16:26	1823051
189	45.38	ISE	12:16:36	1823184
148	45.38	ISE	12:16:36	1823182
88	45.38	ISE	12:16:36	1823186
471	45.37	ISE	12:16:39	1823248
447	45.35	ISE	12:24:36	1828969
13	45.35	ISE	12:24:36	1828967
470	45.34	ISE	12:24:57	1829172
201	45.32	ISE	12:26:38	1830201
199	45.32	ISE	12:27:13	1830439
64	45.32	ISE	12:27:39	1830663
7	45.32	ISE	12:29:25	1831675
167	45.32	ISE	12:29:48	1831869
168	45.32	ISE	12:29:48	1831871
121	45.32	ISE	12:29:48	1831873
38	45.31	ISE	12:30:28	1832342
75	45.32	ISE	12:32:41	1834104
387	45.32	ISE	12:32:41	1834087
4	45.31	ISE	12:33:12	1834529
48	45.31	ISE	12:33:28	1834741
165	45.33	ISE	12:37:15	1836822
160	45.33	ISE	12:37:15	1836820
416	45.34	ISE	12:41:36	1839750
472	45.34	ISE	12:41:36	1839748
453	45.32	ISE	12:41:59	1839913
474	45.31	ISE	12:42:47	1840315
55	45.30	ISE	12:43:23	1840649
225	45.30	ISE	12:43:55	1840961
97	45.30	ISE	12:44:30	1841201
50	45.30	ISE	12:45:56	1841842
237	45.28	ISE	12:53:04	1846485
165	45.28	ISE	12:53:04	1846483
418	45.29	ISE	12:56:40	1848505
119	45.28	ISE	12:58:58	1849850
175	45.28	ISE	12:59:07	1850024
117	45.28	ISE	12:59:18	1850111
170	45.27	ISE	13:01:25	1851554
253	45.27	ISE	13:01:48	1851772
23	45.25	ISE	13:11:38	1857003
242	45.25	ISE	13:11:38	1857007
193	45.25	ISE	13:11:38	1857005
426	45.24	ISE	13:12:25	1857483
8	45.24	ISE	13:12:25	1857481
233	45.24	ISE	13:12:25	1857479
172	45.23	ISE	13:13:45	1858230
41	45.23	ISE	13:13:46	1858238
221	45.23	ISE	13:14:11	1858479
155	45.21	ISE	13:21:22	1863192
189	45.21	ISE	13:21:24	1863204
425	45.20	ISE	13:23:31	1864912
446	45.18	ISE	13:25:03	1866242
457	45.18	ISE	13:30:10	1870383
468	45.17	ISE	13:30:29	1870798
84	45.23	ISE	13:31:40	1872449
475	45.24	ISE	13:31:42	1872483
167	45.24	ISE	13:31:42	1872481
442	45.23	ISE	13:31:44	1872502
61	45.25	ISE	13:32:18	1873052
435	45.25	ISE	13:32:36	1873331
466	45.25	ISE	13:32:36	1873329
749	45.25	ISE	13:32:36	1873327
160	45.24	ISE	13:32:38	1873369
145	45.24	ISE	13:32:38	1873367
70	45.23	ISE	13:33:32	1874071
306	45.23	ISE	13:33:39	1874122
8	45.23	ISE	13:33:39	1874120
394	45.23	ISE	13:33:39	1874124
63	45.23	ISE	13:33:39	1874126
407	45.22	ISE	13:33:41	1874159
420	45.21	ISE	13:34:17	1874570
30	45.21	ISE	13:34:17	1874568
310	45.18	ISE	13:37:04	1876711
128	45.18	ISE	13:37:04	1876709
312	45.16	ISE	13:39:06	1878316
81	45.16	ISE	13:40:58	1879740
16	45.14	ISE	13:43:18	1881338
117	45.14	ISE	13:43:18	1881336
201	45.14	ISE	13:43:22	1881401
121	45.14	ISE	13:43:22	1881403
444	45.18	ISE	13:48:26	1885574
449	45.16	ISE	13:49:51	1886820
452	45.16	ISE	13:51:04	1887912
420	45.16	ISE	13:52:05	1888660
416	45.17	ISE	13:55:02	1890747
392	45.16	ISE	13:55:56	1891412
410	45.14	ISE	13:57:30	1892655
496	45.15	ISE	13:59:18	1894265
474	45.14	ISE	13:59:50	1894802
109	45.17	ISE	14:04:24	1898958
560	45.17	ISE	14:04:24	1898955
385	45.16	ISE	14:04:32	1899080
64	45.17	ISE	14:04:46	1899229
110	45.17	ISE	14:04:46	1899233
39	45.17	ISE	14:04:46	1899231
56	45.18	ISE	14:06:01	1900319
155	45.18	ISE	14:06:01	1900317
122	45.18	ISE	14:06:01	1900315
117	45.18	ISE	14:06:01	1900312
218	45.18	ISE	14:06:01	1900304
171	45.18	ISE	14:06:01	1900302
424	45.18	ISE	14:06:01	1900300
71	45.18	ISE	14:07:39	1901911
117	45.18	ISE	14:07:39	1901909
239	45.18	ISE	14:07:39	1901907
154	45.17	ISE	14:09:43	1903601
122	45.17	ISE	14:09:43	1903599
147	45.17	ISE	14:09:45	1903682
80	45.14	ISE	14:15:48	1909138
429	45.13	ISE	14:15:57	1909266
390	45.14	ISE	14:15:57	1909264
52	45.12	ISE	14:17:32	1910602
102	45.13	ISE	14:18:36	1911558
125	45.13	ISE	14:18:36	1911556
120	45.13	ISE	14:18:36	1911554
150	45.13	ISE	14:18:36	1911552
674	45.13	ISE	14:18:36	1911548
183	45.13	ISE	14:19:21	1912241
66	45.13	ISE	14:19:41	1912554
197	45.13	ISE	14:20:12	1913086
385	45.13	ISE	14:20:12	1913084
124	45.12	ISE	14:20:45	1913614
140	45.12	ISE	14:20:59	1913753
44	45.12	ISE	14:21:00	1913774
137	45.12	ISE	14:21:00	1913762
401	45.10	ISE	14:21:45	1914636
498	45.09	ISE	14:25:57	1918124
102	45.09	ISE	14:26:46	1918850
150	45.09	ISE	14:26:46	1918846
192	45.09	ISE	14:26:46	1918844
79	45.09	ISE	14:26:46	1918842
113	45.09	ISE	14:26:46	1918840
150	45.09	ISE	14:26:46	1918838
44	45.09	ISE	14:27:26	1919346
82	45.09	ISE	14:27:26	1919350
79	45.09	ISE	14:27:26	1919348
127	45.09	ISE	14:27:26	1919352
149	45.09	ISE	14:27:26	1919354
65	45.08	ISE	14:28:42	1920522
92	45.08	ISE	14:28:45	1920552
111	45.08	ISE	14:28:50	1920619
95	45.08	ISE	14:28:53	1920665
65	45.08	ISE	14:29:01	1920812
61	45.06	ISE	14:29:41	1921790
110	45.06	ISE	14:29:46	1921894
94	45.06	ISE	14:29:49	1921955
123	45.06	ISE	14:29:57	1922191
27	45.06	ISE	14:29:59	1922287
375	45.06	ISE	14:29:59	1922289
64	45.07	ISE	14:30:11	1924743
99	45.07	ISE	14:30:11	1924723
104	45.07	ISE	14:30:12	1924808
54	45.08	ISE	14:30:19	1925217
113	45.08	ISE	14:30:19	1925215
127	45.08	ISE	14:30:19	1925213
150	45.08	ISE	14:30:19	1925211
60	45.08	ISE	14:30:36	1925872
71	45.08	ISE	14:30:36	1925874
127	45.08	ISE	14:30:36	1925868
132	45.08	ISE	14:30:36	1925866
150	45.08	ISE	14:30:36	1925864
240	45.08	ISE	14:30:36	1925870
462	45.07	ISE	14:30:40	1926033
539	45.06	ISE	14:31:07	1927000
444	45.07	ISE	14:31:07	1926961
429	45.05	ISE	14:31:11	1927228
150	45.09	ISE	14:31:47	1928396
127	45.09	ISE	14:31:47	1928394
249	45.09	ISE	14:31:47	1928392
150	45.09	ISE	14:31:47	1928390
127	45.09	ISE	14:31:52	1928574
60	45.09	ISE	14:31:52	1928578
132	45.09	ISE	14:31:52	1928576
150	45.09	ISE	14:31:52	1928572
150	45.08	ISE	14:31:53	1928634
127	45.08	ISE	14:31:53	1928632
132	45.08	ISE	14:31:53	1928630
324	45.08	ISE	14:31:53	1928627
141	45.08	ISE	14:31:53	1928625
101	45.07	ISE	14:32:14	1929216
374	45.07	ISE	14:32:14	1929214
591	45.06	ISE	14:33:10	1930653
394	45.05	ISE	14:33:17	1930857
318	45.05	ISE	14:33:46	1931513
159	45.05	ISE	14:33:46	1931515
211	45.05	ISE	14:33:46	1931519
74	45.05	ISE	14:33:46	1931517
132	45.05	ISE	14:33:46	1931521
60	45.05	ISE	14:33:46	1931527
127	45.05	ISE	14:33:46	1931523
150	45.05	ISE	14:33:46	1931525
24	45.05	ISE	14:33:46	1931511
7	45.04	ISE	14:34:28	1932643
196	45.04	ISE	14:34:28	1932641
211	45.04	ISE	14:34:28	1932639
7	45.04	ISE	14:34:28	1932637
283	45.04	ISE	14:35:06	1933772
68	45.04	ISE	14:35:06	1933770
73	45.04	ISE	14:35:16	1933938
76	45.04	ISE	14:35:16	1933935
91	45.04	ISE	14:35:16	1933933
39	45.04	ISE	14:35:16	1933931
33	45.04	ISE	14:35:17	1933999
102	45.04	ISE	14:35:24	1934163
127	45.04	ISE	14:35:24	1934161
1	45.04	ISE	14:35:29	1934315
23	45.04	ISE	14:35:29	1934313
35	45.04	ISE	14:35:29	1934311
127	45.04	ISE	14:35:36	1934409
150	45.04	ISE	14:35:36	1934411
113	45.04	ISE	14:35:36	1934407
60	45.04	ISE	14:35:36	1934405
132	45.04	ISE	14:35:36	1934403
34	45.04	ISE	14:35:36	1934401
99	45.05	ISE	14:36:23	1935573
132	45.05	ISE	14:36:23	1935566
150	45.05	ISE	14:36:23	1935568
126	45.06	ISE	14:36:29	1935734
17	45.06	ISE	14:36:29	1935725
397	45.06	ISE	14:36:42	1936072
150	45.06	ISE	14:36:42	1936070
277	45.06	ISE	14:36:42	1936068
63	45.06	ISE	14:36:42	1936066
50	45.06	ISE	14:36:42	1936064
150	45.06	ISE	14:37:02	1936515
127	45.06	ISE	14:37:31	1937244
60	45.06	ISE	14:37:31	1937242
222	45.06	ISE	14:37:31	1937240
177	45.06	ISE	14:37:31	1937232
150	45.06	ISE	14:37:31	1937219
127	45.06	ISE	14:37:31	1937221
132	45.06	ISE	14:37:31	1937223
60	45.06	ISE	14:37:31	1937225
150	45.06	ISE	14:37:53	1937705
99	45.06	ISE	14:37:53	1937707
127	45.06	ISE	14:37:53	1937703
60	45.06	ISE	14:37:53	1937701
100	45.06	ISE	14:37:53	1937699
45	45.06	ISE	14:37:53	1937697
152	45.04	ISE	14:38:03	1938053
566	45.05	ISE	14:38:03	1938051
158	45.04	ISE	14:38:07	1938171
77	45.04	ISE	14:38:29	1938610
220	45.04	ISE	14:38:45	1938877
44	45.04	ISE	14:38:45	1938875
165	45.04	ISE	14:39:17	1940005
74	45.04	ISE	14:39:19	1940039
150	45.05	ISE	14:40:06	1941381
104	45.05	ISE	14:40:06	1941379
26	45.05	ISE	14:40:07	1941402
172	45.05	ISE	14:40:07	1941400
49	45.06	ISE	14:40:19	1941727
73	45.06	ISE	14:40:19	1941729
19	45.06	ISE	14:40:19	1941731
167	45.06	ISE	14:40:26	1941959
78	45.06	ISE	14:40:32	1942045
204	45.06	ISE	14:40:32	1942043
174	45.07	ISE	14:41:05	1942661
40	45.07	ISE	14:41:16	1943021
75	45.07	ISE	14:41:16	1943019
1	45.07	ISE	14:41:16	1943017
127	45.07	ISE	14:41:16	1943015
205	45.07	ISE	14:41:20	1943095
49	45.07	ISE	14:41:24	1943182
65	45.07	ISE	14:41:25	1943196
96	45.07	ISE	14:43:31	1946152
17	45.07	ISE	14:43:31	1946150
150	45.07	ISE	14:43:31	1946148
132	45.07	ISE	14:43:31	1946146
127	45.07	ISE	14:43:31	1946144
392	45.07	ISE	14:43:31	1946142
463	45.07	ISE	14:43:31	1946140
85	45.07	ISE	14:43:31	1946138
102	45.08	ISE	14:43:54	1946606
60	45.08	ISE	14:43:54	1946604
86	45.08	ISE	14:43:54	1946602
50	45.08	ISE	14:43:54	1946600
127	45.08	ISE	14:43:58	1946655
132	45.08	ISE	14:43:58	1946653
150	45.08	ISE	14:43:58	1946651
112	45.07	ISE	14:44:39	1947687
150	45.07	ISE	14:44:39	1947685
132	45.07	ISE	14:44:39	1947683
127	45.07	ISE	14:44:39	1947681
425	45.07	ISE	14:44:39	1947662
75	45.08	ISE	14:44:54	1947989
95	45.08	ISE	14:44:54	1947987
225	45.08	ISE	14:44:54	1947985
127	45.07	ISE	14:46:21	1950051
132	45.07	ISE	14:46:21	1950053
150	45.07	ISE	14:46:21	1950055
273	45.07	ISE	14:46:21	1950057
193	45.08	ISE	14:46:21	1950044
209	45.08	ISE	14:46:21	1950048
132	45.08	ISE	14:46:21	1950046
406	45.06	ISE	14:46:45	1950618
8	45.06	ISE	14:46:45	1950616
124	45.06	ISE	14:46:56	1950787
21	45.06	ISE	14:46:56	1950785
164	45.06	ISE	14:47:01	1950862
282	45.06	ISE	14:47:01	1950860
279	45.06	ISE	14:47:37	1952095
167	45.05	ISE	14:48:21	1953157
199	45.05	ISE	14:48:37	1953452
65	45.05	ISE	14:49:09	1954233
116	45.05	ISE	14:49:25	1954641
67	45.05	ISE	14:49:33	1954816
45	45.05	ISE	14:49:41	1955008
72	45.05	ISE	14:49:41	1955006
75	45.05	ISE	14:49:49	1955156
96	45.05	ISE	14:49:57	1955301
111	45.04	ISE	14:50:18	1955912
150	45.03	ISE	14:50:18	1955910
250	45.03	ISE	14:50:18	1955908
387	45.05	ISE	14:50:18	1955896
600	45.04	ISE	14:51:16	1957247
150	45.04	ISE	14:51:16	1957249
127	45.04	ISE	14:51:16	1957251
659	45.04	ISE	14:51:16	1957253
442	45.04	ISE	14:51:16	1957241
418	45.04	ISE	14:51:18	1957320
600	45.04	ISE	14:51:18	1957318
280	45.04	ISE	14:51:18	1957315
333	45.04	ISE	14:51:18	1957313
150	45.04	ISE	14:51:22	1957434
150	45.04	ISE	14:51:22	1957430
150	45.04	ISE	14:51:22	1957423
132	45.04	ISE	14:51:22	1957420
129	45.04	ISE	14:51:22	1957417
60	45.04	ISE	14:51:27	1957551
150	45.04	ISE	14:51:27	1957549
127	45.04	ISE	14:51:27	1957547
132	45.04	ISE	14:51:27	1957545
119	45.04	ISE	14:51:27	1957543
150	45.04	ISE	14:51:27	1957535
1,716	45.04	ISE	14:51:27	1957537
320	45.04	ISE	14:51:27	1957539
1,650	45.04	ISE	14:51:27	1957541
150	45.03	ISE	14:51:31	1957675
41	45.03	ISE	14:51:31	1957662
700	45.03	ISE	14:51:31	1957660
50	45.03	ISE	14:51:31	1957658
106	45.03	ISE	14:51:31	1957656
100	45.02	ISE	14:51:58	1958342
317	45.02	ISE	14:51:58	1958338
426	45.02	ISE	14:51:58	1958340
150	45.01	ISE	14:52:14	1958827
150	45.01	ISE	14:52:14	1958825
50	45.05	ISE	14:52:38	1959468
60	45.05	ISE	14:52:38	1959466
149	45.05	ISE	14:52:38	1959464
2,584	45.05	ISE	14:52:38	1959462
13	45.04	ISE	14:52:46	1959630
127	45.04	ISE	14:52:46	1959628
150	45.04	ISE	14:52:46	1959624
75	45.04	ISE	14:52:46	1959620
162	45.04	ISE	14:52:46	1959626
113	45.04	ISE	14:52:46	1959622
135	45.03	ISE	14:52:46	1959615
432	45.03	ISE	14:52:46	1959613
460	45.04	ISE	14:52:46	1959611
127	45.03	ISE	14:53:30	1960622
150	45.03	ISE	14:53:30	1960620
132	45.03	ISE	14:53:30	1960618
64	45.03	ISE	14:53:30	1960614
72	45.03	ISE	14:53:30	1960612
54	45.03	ISE	14:53:30	1960610
311	45.02	ISE	14:53:34	1960768
472	45.02	ISE	14:53:34	1960764
159	45.02	ISE	14:53:34	1960766
595	45.03	ISE	14:55:30	1963171
159	45.03	ISE	14:55:30	1963166
132	45.03	ISE	14:55:30	1963164
150	45.03	ISE	14:55:30	1963162
149	45.03	ISE	14:55:30	1963160
159	45.10	ISE	14:55:47	1963641
105	45.10	ISE	14:55:47	1963639
150	45.10	ISE	14:55:47	1963637
466	45.10	ISE	14:55:47	1963635
1,120	45.10	ISE	14:55:47	1963633
347	45.11	ISE	14:55:51	1963708
60	45.11	ISE	14:55:51	1963706
392	45.10	ISE	14:55:55	1963769
426	45.10	ISE	14:55:55	1963767
482	45.11	ISE	14:55:55	1963759
450	45.11	ISE	14:56:17	1964358
222	45.11	ISE	14:56:17	1964353
98	45.12	ISE	14:56:35	1964806
361	45.12	ISE	14:57:01	1965521
51	45.12	ISE	14:57:01	1965519
269	45.12	ISE	14:57:01	1965517
127	45.12	ISE	14:57:01	1965515
54	45.12	ISE	14:57:01	1965513
150	45.12	ISE	14:57:01	1965511
150	45.12	ISE	14:57:02	1965543
132	45.12	ISE	14:57:02	1965541
69	45.12	ISE	14:57:02	1965537
159	45.12	ISE	14:57:02	1965539
46	45.13	ISE	14:57:34	1966358
60	45.13	ISE	14:57:34	1966356
1	45.13	ISE	14:57:34	1966354
150	45.13	ISE	14:57:34	1966352
154	45.13	ISE	14:57:34	1966350
90	45.13	ISE	14:58:04	1967100
79	45.13	ISE	14:58:04	1967098
150	45.13	ISE	14:58:04	1967096
41	45.13	ISE	14:58:04	1967094
98	45.13	ISE	14:58:04	1967092
529	45.12	ISE	14:58:42	1967770
553	45.12	ISE	14:59:16	1968606
159	45.10	ISE	14:59:17	1968612
150	45.10	ISE	14:59:17	1968614
150	45.09	ISE	14:59:25	1968854
6	45.09	ISE	14:59:25	1968851
328	45.09	ISE	14:59:28	1968919
147	45.09	ISE	14:59:28	1968917
46	45.07	ISE	14:59:49	1969432
423	45.07	ISE	14:59:55	1969524
65	45.08	ISE	15:00:12	1971580
203	45.10	ISE	15:01:00	1973438
23	45.10	ISE	15:01:00	1973436
76	45.12	ISE	15:01:14	1974223
309	45.12	ISE	15:01:14	1974221
86	45.12	ISE	15:01:14	1974218
500	45.12	ISE	15:01:14	1974211
150	45.12	ISE	15:01:14	1974213
78	45.12	ISE	15:01:14	1974215
20	45.12	ISE	15:01:14	1974208
98	45.12	ISE	15:01:37	1974843
113	45.12	ISE	15:01:37	1974841
250	45.12	ISE	15:01:37	1974839
113	45.12	ISE	15:01:38	1974882
150	45.12	ISE	15:01:38	1974880
60	45.12	ISE	15:02:38	1976618
150	45.12	ISE	15:02:38	1976616
200	45.12	ISE	15:02:38	1976610
200	45.12	ISE	15:02:38	1976608
159	45.12	ISE	15:02:38	1976614
132	45.12	ISE	15:02:38	1976612
368	45.11	ISE	15:02:42	1976783
86	45.11	ISE	15:02:42	1976781
2	45.11	ISE	15:02:42	1976779
394	45.11	ISE	15:02:42	1976773
550	45.10	ISE	15:03:00	1977223
555	45.10	ISE	15:03:41	1978327
393	45.12	ISE	15:04:59	1980572
15	45.13	ISE	15:04:59	1980568
159	45.13	ISE	15:04:59	1980570
135	45.13	ISE	15:04:59	1980566
150	45.13	ISE	15:04:59	1980562
160	45.13	ISE	15:04:59	1980564
20	45.12	ISE	15:04:59	1980554
469	45.12	ISE	15:05:01	1980637
160	45.12	ISE	15:05:01	1980628
200	45.12	ISE	15:05:07	1980926
400	45.12	ISE	15:05:08	1980961
89	45.12	ISE	15:05:09	1981010
400	45.12	ISE	15:05:10	1981035
111	45.11	ISE	15:05:56	1982320
150	45.11	ISE	15:05:56	1982318
201	45.11	ISE	15:05:56	1982316
581	45.11	ISE	15:05:56	1982314
23	45.10	ISE	15:05:57	1982343
120	45.10	ISE	15:05:57	1982341
79	45.10	ISE	15:05:57	1982339
262	45.10	ISE	15:05:57	1982337
11	45.10	ISE	15:05:57	1982333
276	45.10	ISE	15:05:57	1982335
312	45.10	ISE	15:06:36	1983415
129	45.10	ISE	15:06:36	1983413
162	45.10	ISE	15:06:36	1983411
150	45.10	ISE	15:06:36	1983409
150	45.08	ISE	15:06:52	1983964
422	45.09	ISE	15:06:52	1983959
70	45.09	ISE	15:06:52	1983957
45	45.08	ISE	15:07:34	1985236
106	45.08	ISE	15:07:34	1985234
103	45.08	ISE	15:07:34	1985238
87	45.08	ISE	15:07:34	1985240
16	45.08	ISE	15:07:34	1985232
159	45.08	ISE	15:07:44	1985476
39	45.08	ISE	15:07:44	1985474
52	45.08	ISE	15:07:44	1985472
67	45.08	ISE	15:07:44	1985470
44	45.08	ISE	15:07:44	1985468
25	45.08	ISE	15:07:44	1985466
126	45.07	ISE	15:07:54	1985847
132	45.07	ISE	15:07:54	1985845
159	45.07	ISE	15:07:54	1985843
307	45.07	ISE	15:07:54	1985837
150	45.07	ISE	15:07:54	1985834
3	45.07	ISE	15:07:54	1985832
436	45.05	ISE	15:07:58	1986158
109	45.06	ISE	15:09:24	1988871
76	45.06	ISE	15:09:24	1988869
52	45.06	ISE	15:09:24	1988841
150	45.06	ISE	15:09:24	1988835
159	45.06	ISE	15:09:24	1988839
132	45.06	ISE	15:09:24	1988837
160	45.06	ISE	15:09:24	1988833
132	45.06	ISE	15:09:24	1988831
159	45.06	ISE	15:09:24	1988829
150	45.06	ISE	15:09:24	1988827
412	45.06	ISE	15:09:27	1988951
275	45.06	ISE	15:09:28	1988997
358	45.06	ISE	15:09:59	1990165
62	45.06	ISE	15:09:59	1990163
124	45.05	ISE	15:11:41	1992887
165	45.05	ISE	15:11:41	1992885
159	45.05	ISE	15:11:41	1992883
471	45.05	ISE	15:11:41	1992875
140	45.05	ISE	15:12:03	1993449
2	45.05	ISE	15:12:03	1993447
33	45.05	ISE	15:12:07	1993645
98	45.05	ISE	15:12:07	1993632
69	45.05	ISE	15:12:37	1994476
159	45.05	ISE	15:12:37	1994478
67	45.05	ISE	15:12:45	1994612
56	45.05	ISE	15:12:48	1994703
76	45.05	ISE	15:12:51	1994794
20	45.06	ISE	15:13:02	1995186
50	45.06	ISE	15:13:02	1995184
52	45.06	ISE	15:13:03	1995191
25	45.06	ISE	15:13:13	1995446
515	45.06	ISE	15:13:16	1995555
400	45.08	ISE	15:13:21	1995725
482	45.08	ISE	15:13:21	1995721
103	45.08	ISE	15:13:21	1995719
472	45.09	ISE	15:13:34	1996118
97	45.08	ISE	15:13:59	1996692
90	45.08	ISE	15:13:59	1996694
199	45.08	ISE	15:14:06	1997026
320	45.08	ISE	15:14:06	1997016
874	45.08	ISE	15:14:06	1997014
443	45.08	ISE	15:14:29	1997607
112	45.08	ISE	15:14:29	1997605
48	45.08	ISE	15:14:29	1997603
60	45.08	ISE	15:14:49	1998054
37	45.08	ISE	15:14:49	1998052
272	45.08	ISE	15:14:49	1998058
49	45.08	ISE	15:14:49	1998056
42	45.08	ISE	15:14:49	1998050
80	45.08	ISE	15:14:49	1998048
150	45.07	ISE	15:15:25	1999275
250	45.07	ISE	15:15:25	1999273
231	45.07	ISE	15:15:25	1999271
788	45.07	ISE	15:15:25	1999267
97	45.08	ISE	15:16:12	2000525
82	45.08	ISE	15:16:14	2000562
21	45.08	ISE	15:16:15	2000654
56	45.08	ISE	15:16:15	2000650
23	45.08	ISE	15:16:21	2000786
167	45.08	ISE	15:16:21	2000784
24	45.08	ISE	15:16:21	2000782
213	45.08	ISE	15:16:21	2000780
49	45.08	ISE	15:16:21	2000778
33	45.10	ISE	15:16:43	2001361
400	45.10	ISE	15:16:43	2001359
151	45.09	ISE	15:16:43	2001348
18	45.09	ISE	15:16:43	2001334
197	45.09	ISE	15:16:43	2001332
253	45.10	ISE	15:16:51	2001526
65	45.09	ISE	15:16:52	2001539
479	45.09	ISE	15:16:52	2001537
5	45.09	ISE	15:16:52	2001535
500	45.07	ISE	15:16:55	2001578
390	45.08	ISE	15:16:55	2001573
427	45.08	ISE	15:16:55	2001571
3	45.08	ISE	15:16:57	2001642
133	45.10	ISE	15:17:07	2001953
260	45.10	ISE	15:17:07	2001951
260	45.10	ISE	15:17:07	2001942
82	45.10	ISE	15:17:07	2001940
150	45.10	ISE	15:17:07	2001938
312	45.10	ISE	15:17:07	2001936
150	45.09	ISE	15:17:08	2001977
378	45.09	ISE	15:17:08	2001975
260	45.10	ISE	15:17:23	2002487
250	45.10	ISE	15:17:23	2002489
52	45.10	ISE	15:17:23	2002491
136	45.10	ISE	15:17:23	2002475
62	45.10	ISE	15:17:23	2002473
200	45.10	ISE	15:17:23	2002471
187	45.08	ISE	15:17:31	2002749
421	45.09	ISE	15:17:31	2002732
97	45.09	ISE	15:17:31	2002730
61	45.09	ISE	15:17:31	2002728
150	45.09	ISE	15:17:31	2002726
54	45.09	ISE	15:17:31	2002724
178	45.10	ISE	15:17:31	2002718
260	45.10	ISE	15:17:31	2002716
92	45.09	ISE	15:17:31	2002714
11	45.09	ISE	15:17:31	2002712
49	45.08	ISE	15:17:32	2002758
255	45.08	ISE	15:17:32	2002756
522	45.08	ISE	15:18:01	2003570
149	45.09	ISE	15:18:01	2003567
300	45.09	ISE	15:18:01	2003565
276	45.07	ISE	15:18:10	2003865
150	45.07	ISE	15:18:10	2003863
417	45.06	ISE	15:18:25	2004306
60	45.10	ISE	15:20:04	2007005
250	45.10	ISE	15:20:04	2007003
260	45.10	ISE	15:20:04	2007001
150	45.10	ISE	15:20:04	2006999
60	45.10	ISE	15:20:08	2007175
385	45.10	ISE	15:20:08	2007173
431	45.10	ISE	15:20:16	2007393
258	45.10	ISE	15:20:16	2007391
110	45.10	ISE	15:20:16	2007383
47	45.10	ISE	15:20:16	2007385
1,561	45.11	ISE	15:20:32	2007819
223	45.11	ISE	15:20:32	2007817
357	45.10	ISE	15:21:14	2008923
75	45.10	ISE	15:21:14	2008921
17	45.16	ISE	15:22:21	2010457
50	45.17	ISE	15:22:24	2010522
107	45.17	ISE	15:22:29	2010631
421	45.17	ISE	15:22:37	2010814
473	45.17	ISE	15:22:37	2010812
308	45.17	ISE	15:22:37	2010810
130	45.16	ISE	15:22:45	2010996
150	45.17	ISE	15:22:45	2010992
250	45.17	ISE	15:22:45	2010990
479	45.17	ISE	15:23:29	2012181
150	45.17	ISE	15:23:29	2012179
313	45.17	ISE	15:23:29	2012175
260	45.17	ISE	15:23:29	2012173
150	45.17	ISE	15:23:29	2012171
146	45.17	ISE	15:23:29	2012169
752	45.17	ISE	15:23:29	2012160
190	45.17	ISE	15:23:29	2012158
11	45.18	ISE	15:24:42	2014781
135	45.18	ISE	15:24:42	2014779
56	45.18	ISE	15:24:42	2014777
22	45.18	ISE	15:24:42	2014775
70	45.19	ISE	15:24:43	2014802
130	45.20	ISE	15:24:52	2014962
150	45.22	ISE	15:24:58	2015046
230	45.22	ISE	15:24:58	2015044
67	45.22	ISE	15:24:58	2015042
33	45.22	ISE	15:24:58	2015040
129	45.22	ISE	15:24:58	2015038
256	45.22	ISE	15:25:03	2015313
45	45.22	ISE	15:25:03	2015317
146	45.22	ISE	15:25:03	2015315
313	45.22	ISE	15:25:03	2015311
150	45.22	ISE	15:25:03	2015309
136	45.22	ISE	15:25:09	2015663
256	45.22	ISE	15:25:09	2015661
400	45.22	ISE	15:25:09	2015659
260	45.22	ISE	15:25:09	2015657
313	45.22	ISE	15:25:09	2015655
150	45.22	ISE	15:25:09	2015653
454	45.20	ISE	15:25:20	2016334
168	45.19	ISE	15:26:06	2017783
137	45.19	ISE	15:26:06	2017781
150	45.19	ISE	15:26:06	2017779
461	45.20	ISE	15:26:41	2018642
456	45.20	ISE	15:28:24	2021306
361	45.19	ISE	15:31:22	2026337
30	45.19	ISE	15:31:22	2026339
76	45.21	ISE	15:32:29	2027987
71	45.22	ISE	15:33:29	2029797
50	45.22	ISE	15:33:45	2030164
67	45.22	ISE	15:33:45	2030162
50	45.22	ISE	15:33:45	2030160
55	45.22	ISE	15:33:45	2030158
167	45.22	ISE	15:33:45	2030156
24	45.22	ISE	15:36:21	2034002
71	45.22	ISE	15:36:59	2034714
137	45.22	ISE	15:38:44	2037156
129	45.22	ISE	15:38:44	2037146
100	45.22	ISE	15:38:44	2037148
100	45.22	ISE	15:38:44	2037151
342	45.22	ISE	15:38:44	2037141
422	45.22	ISE	15:38:44	2037139
475	45.22	ISE	15:42:12	2042796
387	45.20	ISE	15:43:05	2043987
253	45.20	ISE	15:43:41	2044904
200	45.20	ISE	15:43:41	2044902
154	45.17	ISE	15:44:59	2047220
462	45.22	ISE	15:45:34	2048382
195	45.25	ISE	15:50:37	2055488
150	45.25	ISE	15:50:37	2055482
203	45.25	ISE	15:50:37	2055484
60	45.25	ISE	15:50:37	2055486
150	45.25	ISE	15:50:37	2055490
200	45.25	ISE	15:50:37	2055492
200	45.25	ISE	15:50:37	2055494
17	45.25	ISE	15:50:37	2055496
175	45.25	ISE	15:50:37	2055480
459	45.23	ISE	15:51:58	2057374
195	45.22	ISE	15:55:48	2061910
49	45.22	ISE	15:55:48	2061912
150	45.22	ISE	15:55:48	2061908
25	45.22	ISE	15:55:48	2061906
218	45.22	ISE	15:55:48	2061904
150	45.22	ISE	15:55:48	2061902
466	45.22	ISE	15:57:55	2065162
100	45.24	ISE	15:58:21	2065662
165	45.24	ISE	15:58:21	2065660
394	45.23	ISE	15:58:22	2065675
175	45.25	ISE	15:59:03	2066525
432	45.25	ISE	15:59:03	2066513
427	45.25	ISE	15:59:03	2066511
134	45.23	ISE	15:59:55	2068622
16	45.23	ISE	15:59:55	2068601
98	45.23	ISE	15:59:55	2068599
100	45.23	ISE	15:59:55	2068597
105	45.23	ISE	15:59:55	2068595
402	45.24	ISE	15:59:55	2068593
109	45.25	ISE	16:00:37	2071252
367	45.25	ISE	16:00:37	2071250
466	45.24	ISE	16:00:42	2071409

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

POSNKPBBOBKDBPD

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88