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

23rd Jun 2023 07:00

RNS Number : 6613D

CRH PLC

23 June 2023

23rd June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 22nd 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:	192,111	79,920
Highest price paid per share:	€48.7500	GBp 4,198.0000
Lowest price paid per share:	€48.0300	GBp 4,139.0000
Volume weighted average price paid:	€48.5277	GBp 4,176.0202

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 22,339,526 of its ordinary shares in treasury which represents 2.97% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,800,812 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 22nd 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:		22/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	48.5277	192,111
London Stock Exchange (XLON)		GBp	4,176.0202	79,920

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
335	4,139	LSE	08:05:59	572142
348	4,148	LSE	08:08:14	574504
314	4,149	LSE	08:09:00	575480
349	4,152	LSE	08:09:32	576215
303	4,155	LSE	08:10:47	578286
89	4,156	LSE	08:11:29	579352
250	4,156	LSE	08:11:29	579350
314	4,154	LSE	08:12:28	580604
299	4,151	LSE	08:13:40	583259
346	4,158	LSE	08:16:00	587492
324	4,159	LSE	08:16:00	587478
146	4,159	LSE	08:17:17	589072
177	4,159	LSE	08:17:17	589074
357	4,158	LSE	08:17:57	589950
323	4,161	LSE	08:20:47	593520
90	4,155	LSE	08:22:53	595889
247	4,155	LSE	08:22:53	595887
100	4,153	LSE	08:23:06	596314
218	4,153	LSE	08:23:13	596538
301	4,152	LSE	08:24:28	597945
316	4,156	LSE	08:26:28	600708
37	4,156	LSE	08:26:28	600706
298	4,156	LSE	08:26:28	600702
344	4,153	LSE	08:27:00	601343
30	4,151	LSE	08:28:32	603141
325	4,150	LSE	08:28:33	603169
331	4,149	LSE	08:28:34	603201
247	4,150	LSE	08:29:34	604614
100	4,150	LSE	08:29:34	604612
5	4,150	LSE	08:29:34	604610
361	4,164	LSE	08:31:17	607394
30	4,165	LSE	08:31:17	607392
411	4,162	LSE	08:31:27	607703
341	4,161	LSE	08:32:36	610050
300	4,161	LSE	08:32:36	610048
220	4,165	LSE	08:33:46	612123
91	4,165	LSE	08:33:46	612121
356	4,165	LSE	08:33:46	612115
218	4,171	LSE	08:35:58	615477
113	4,171	LSE	08:35:58	615473
359	4,172	LSE	08:36:26	616553
310	4,173	LSE	08:37:33	618691
45	4,171	LSE	08:38:45	620270
250	4,171	LSE	08:38:45	620268
314	4,176	LSE	08:40:20	622514
312	4,176	LSE	08:42:10	625151
120	4,175	LSE	08:44:20	627897
229	4,175	LSE	08:44:20	627895
354	4,171	LSE	08:46:26	630955
312	4,167	LSE	08:48:43	633938
311	4,172	LSE	08:54:05	640931
315	4,170	LSE	08:55:00	642372
56	4,164	LSE	08:58:26	647086
250	4,164	LSE	08:58:26	647084
88	4,170	LSE	09:08:36	663740
268	4,170	LSE	09:08:36	663738
15	4,166	LSE	09:14:43	673026
303	4,166	LSE	09:14:43	673024
347	4,167	LSE	09:19:10	680577
435	4,180	LSE	09:37:35	707352
464	4,179	LSE	09:38:03	707990
25	4,177	LSE	09:40:02	710933
72	4,177	LSE	09:40:07	711044
208	4,177	LSE	09:40:07	711042
107	4,181	LSE	09:46:02	719952
230	4,181	LSE	09:46:02	719950
122	4,184	LSE	09:51:10	728352
236	4,184	LSE	09:51:10	728354
106	4,180	LSE	09:53:13	730617
195	4,180	LSE	09:53:13	730615
300	4,178	LSE	09:55:59	733983
165	4,180	LSE	10:02:29	742787
85	4,180	LSE	10:02:29	742785
102	4,180	LSE	10:02:29	742783
78	4,184	LSE	10:05:36	747301
91	4,184	LSE	10:05:36	747297
139	4,184	LSE	10:05:36	747295
143	4,184	LSE	10:08:03	749942
241	4,184	LSE	10:08:03	749940
328	4,183	LSE	10:09:16	751348
151	4,182	LSE	10:09:36	751755
165	4,182	LSE	10:09:36	751757
82	4,181	LSE	10:17:00	759605
252	4,181	LSE	10:17:00	759603
326	4,179	LSE	10:21:01	764284
92	4,173	LSE	10:27:48	771329
201	4,173	LSE	10:27:48	771327
111	4,175	LSE	10:37:59	784188
153	4,175	LSE	10:37:59	784186
47	4,175	LSE	10:37:59	784174
153	4,175	LSE	10:37:59	784172
153	4,175	LSE	10:38:00	784209
210	4,173	LSE	10:40:57	787521
115	4,173	LSE	10:40:57	787519
349	4,172	LSE	10:45:03	791657
68	4,171	LSE	10:46:49	793648
250	4,171	LSE	10:46:49	793646
353	4,170	LSE	10:51:27	798006
297	4,164	LSE	10:58:18	805156
329	4,163	LSE	11:04:04	810106
330	4,163	LSE	11:10:09	814522
85	4,168	LSE	11:17:21	818637
216	4,168	LSE	11:17:21	818635
91	4,171	LSE	11:26:16	823998
97	4,171	LSE	11:26:16	823996
98	4,171	LSE	11:26:16	823994
216	4,171	LSE	11:26:46	824179
135	4,171	LSE	11:26:46	824177
117	4,171	LSE	11:26:49	824195
365	4,170	LSE	11:28:16	825089
309	4,169	LSE	11:40:19	831653
52	4,169	LSE	11:40:19	831651
338	4,169	LSE	11:40:19	831644
356	4,168	LSE	11:45:19	835151
351	4,168	LSE	11:50:53	838534
70	4,171	LSE	11:53:43	840131
252	4,171	LSE	11:53:43	840129
343	4,170	LSE	11:57:17	842263
181	4,170	LSE	11:59:34	843627
151	4,170	LSE	11:59:34	843625
296	4,169	LSE	11:59:52	843838
340	4,159	LSE	12:00:44	845602
348	4,168	LSE	12:02:10	846765
319	4,168	LSE	12:02:10	846763
365	4,167	LSE	12:02:19	847088
318	4,168	LSE	12:02:53	847942
110	4,166	LSE	12:03:01	848070
185	4,166	LSE	12:03:01	848068
342	4,171	LSE	12:06:17	851054
351	4,171	LSE	12:06:45	851286
97	4,173	LSE	12:07:57	852007
233	4,173	LSE	12:07:57	852005
73	4,176	LSE	12:09:04	852691
137	4,176	LSE	12:09:04	852689
63	4,181	LSE	12:10:06	853429
119	4,181	LSE	12:10:06	853427
119	4,181	LSE	12:10:06	853423
63	4,181	LSE	12:10:06	853425
358	4,180	LSE	12:10:08	853500
170	4,186	LSE	12:11:31	854540
140	4,186	LSE	12:11:31	854538
345	4,187	LSE	12:12:18	854930
310	4,187	LSE	12:12:18	854928
55	4,186	LSE	12:15:39	857085
102	4,186	LSE	12:15:39	857083
110	4,186	LSE	12:15:39	857081
102	4,186	LSE	12:15:40	857090
55	4,186	LSE	12:15:40	857092
160	4,187	LSE	12:16:02	857260
160	4,187	LSE	12:16:02	857258
181	4,187	LSE	12:17:28	858286
65	4,187	LSE	12:17:28	858284
116	4,187	LSE	12:17:28	858282
65	4,187	LSE	12:17:28	858280
64	4,187	LSE	12:17:44	858429
115	4,187	LSE	12:17:44	858427
60	4,187	LSE	12:19:14	859354
108	4,187	LSE	12:19:14	859352
68	4,187	LSE	12:19:15	859364
108	4,187	LSE	12:19:15	859362
108	4,187	LSE	12:19:15	859359
21	4,188	LSE	12:19:46	859668
49	4,188	LSE	12:19:46	859666
85	4,188	LSE	12:19:46	859664
18	4,188	LSE	12:19:46	859662
18	4,188	LSE	12:19:46	859660
18	4,188	LSE	12:19:46	859658
152	4,188	LSE	12:19:46	859656
18	4,188	LSE	12:19:46	859654
21	4,188	LSE	12:19:49	859714
49	4,188	LSE	12:19:49	859712
85	4,188	LSE	12:19:49	859710
242	4,187	LSE	12:19:56	859755
117	4,187	LSE	12:19:56	859753
336	4,186	LSE	12:20:44	860366
365	4,184	LSE	12:22:04	861375
286	4,183	LSE	12:22:45	861739
10	4,183	LSE	12:22:45	861737
215	4,183	LSE	12:22:45	861712
131	4,183	LSE	12:22:45	861714
335	4,178	LSE	12:24:40	863005
315	4,179	LSE	12:26:12	863898
100	4,178	LSE	12:26:31	864065
163	4,178	LSE	12:26:31	864063
98	4,178	LSE	12:26:31	864044
35	4,180	LSE	12:27:27	864807
201	4,180	LSE	12:27:27	864805
59	4,180	LSE	12:27:27	864803
47	4,180	LSE	12:28:01	865157
130	4,180	LSE	12:28:01	865155
53	4,180	LSE	12:28:01	865159
66	4,180	LSE	12:28:01	865161
90	4,179	LSE	12:28:56	865732
250	4,179	LSE	12:28:56	865730
208	4,179	LSE	12:30:00	866602
9	4,179	LSE	12:30:00	866600
120	4,179	LSE	12:30:00	866598
54	4,179	LSE	12:30:07	866729
352	4,178	LSE	12:30:18	867033
452	4,178	LSE	12:30:18	867025
144	4,178	LSE	12:33:16	869255
2	4,178	LSE	12:33:25	869387
100	4,178	LSE	12:33:41	869522
111	4,178	LSE	12:33:41	869520
76	4,183	LSE	12:35:11	870320
44	4,183	LSE	12:35:11	870318
245	4,183	LSE	12:35:11	870316
229	4,185	LSE	12:38:02	871717
112	4,185	LSE	12:38:02	871715
239	4,187	LSE	12:40:38	873113
33	4,187	LSE	12:40:38	873111
7	4,187	LSE	12:40:55	873256
62	4,187	LSE	12:41:12	873426
328	4,185	LSE	12:43:47	874848
31	4,185	LSE	12:47:02	877179
116	4,185	LSE	12:47:02	877177
61	4,185	LSE	12:47:02	877175
104	4,185	LSE	12:47:02	877173
209	4,179	LSE	12:53:08	881404
140	4,179	LSE	12:53:08	881406
350	4,179	LSE	12:58:34	885357
326	4,181	LSE	13:01:11	887542
327	4,184	LSE	13:04:13	889519
1	4,183	LSE	13:07:14	891438
1	4,183	LSE	13:07:14	891436
250	4,183	LSE	13:07:14	891434
63	4,183	LSE	13:10:11	893400
47	4,183	LSE	13:10:11	893398
87	4,181	LSE	13:12:32	895309
246	4,181	LSE	13:12:32	895307
102	4,177	LSE	13:17:13	898662
258	4,177	LSE	13:17:13	898664
344	4,179	LSE	13:18:30	899937
324	4,179	LSE	13:20:23	901658
338	4,175	LSE	13:22:09	903091
334	4,180	LSE	13:22:09	903087
323	4,178	LSE	13:24:02	904626
338	4,175	LSE	13:27:48	907831
135	4,175	LSE	13:29:44	909638
209	4,175	LSE	13:29:44	909636
317	4,175	LSE	13:30:54	911189
171	4,181	LSE	13:34:52	914622
182	4,181	LSE	13:34:52	914620
388	4,179	LSE	13:35:02	914718
323	4,179	LSE	13:35:53	915440
294	4,179	LSE	13:37:17	916552
28	4,177	LSE	13:39:03	918349
267	4,177	LSE	13:39:03	918347
323	4,181	LSE	13:42:56	921738
91	4,181	LSE	13:42:56	921736
250	4,181	LSE	13:42:56	921734
55	4,178	LSE	13:46:34	925042
102	4,178	LSE	13:46:34	925040
48	4,178	LSE	13:46:34	925038
79	4,178	LSE	13:46:34	925036
45	4,178	LSE	13:46:34	925034
52	4,178	LSE	13:46:34	925030
250	4,178	LSE	13:46:34	925028
355	4,178	LSE	13:49:45	928539
317	4,178	LSE	13:52:43	930884
62	4,176	LSE	13:54:41	932568
250	4,176	LSE	13:54:41	932566
299	4,174	LSE	13:59:02	936601
2	4,173	LSE	13:59:50	937379
365	4,173	LSE	14:01:26	939001
267	4,171	LSE	14:01:29	939034
67	4,171	LSE	14:01:29	939032
114	4,175	LSE	14:06:57	943625
212	4,175	LSE	14:06:57	943617
106	4,175	LSE	14:06:57	943615
47	4,175	LSE	14:06:57	943613
347	4,175	LSE	14:06:57	943611
326	4,175	LSE	14:09:14	945824
314	4,174	LSE	14:11:25	948946
160	4,173	LSE	14:14:00	951546
201	4,173	LSE	14:14:00	951544
316	4,171	LSE	14:15:15	952973
299	4,169	LSE	14:17:40	955785
328	4,168	LSE	14:19:21	957656
178	4,166	LSE	14:20:16	958765
156	4,166	LSE	14:20:16	958763
338	4,166	LSE	14:22:00	960477
332	4,167	LSE	14:25:13	963955
79	4,168	LSE	14:25:28	964344
116	4,174	LSE	14:28:26	967577
51	4,174	LSE	14:28:26	967581
166	4,174	LSE	14:28:26	967579
44	4,180	LSE	14:30:16	973241
43	4,180	LSE	14:30:16	973204
43	4,180	LSE	14:30:16	973187
5	4,180	LSE	14:30:16	973185
45	4,180	LSE	14:30:17	973297
45	4,180	LSE	14:30:17	973295
44	4,180	LSE	14:30:17	973293
44	4,180	LSE	14:30:17	973272
320	4,178	LSE	14:30:25	973711
30	4,178	LSE	14:30:25	973709
81	4,178	LSE	14:30:25	973707
315	4,179	LSE	14:30:25	973698
351	4,176	LSE	14:30:33	974143
111	4,174	LSE	14:31:49	977678
111	4,174	LSE	14:31:54	977815
25	4,174	LSE	14:32:02	977966
49	4,174	LSE	14:32:02	977964
56	4,174	LSE	14:32:02	977962
76	4,173	LSE	14:32:19	978474
250	4,173	LSE	14:32:19	978472
175	4,175	LSE	14:33:33	980558
184	4,175	LSE	14:33:33	980556
293	4,174	LSE	14:33:38	980713
47	4,173	LSE	14:34:08	981648
250	4,173	LSE	14:34:08	981646
216	4,176	LSE	14:36:07	984935
102	4,176	LSE	14:36:07	984933
56	4,177	LSE	14:36:07	984855
81	4,177	LSE	14:36:07	984859
79	4,177	LSE	14:36:07	984857
331	4,175	LSE	14:37:21	987065
311	4,174	LSE	14:37:47	987905
33	4,173	LSE	14:39:36	991569
10	4,173	LSE	14:39:36	991567
314	4,173	LSE	14:39:41	991811
249	4,173	LSE	14:40:05	992771
57	4,173	LSE	14:40:05	992767
357	4,174	LSE	14:41:15	994747
340	4,176	LSE	14:43:12	997992
52	4,176	LSE	14:44:05	999215
65	4,179	LSE	14:45:03	1000526
248	4,179	LSE	14:45:03	1000528
380	4,178	LSE	14:45:59	1002085
109	4,177	LSE	14:46:00	1002273
250	4,177	LSE	14:46:00	1002271
346	4,177	LSE	14:46:00	1002172
225	4,174	LSE	14:48:09	1006844
85	4,174	LSE	14:48:14	1007018
74	4,174	LSE	14:48:25	1007331
250	4,174	LSE	14:48:25	1007329
8	4,174	LSE	14:48:25	1007327
353	4,181	LSE	14:51:19	1012271
367	4,180	LSE	14:51:38	1012833
212	4,180	LSE	14:52:24	1013941
130	4,180	LSE	14:52:24	1013943
358	4,179	LSE	14:52:45	1014478
303	4,177	LSE	14:54:35	1017437
44	4,177	LSE	14:55:55	1019254
205	4,177	LSE	14:55:55	1019252
44	4,177	LSE	14:55:55	1019250
309	4,178	LSE	14:55:55	1019236
341	4,178	LSE	14:57:03	1021184
183	4,179	LSE	14:59:00	1024110
111	4,179	LSE	14:59:00	1024108
22	4,178	LSE	14:59:14	1024595
37	4,178	LSE	14:59:14	1024593
34	4,178	LSE	14:59:14	1024591
111	4,178	LSE	14:59:34	1025240
129	4,178	LSE	14:59:34	1025242
95	4,177	LSE	14:59:52	1026057
250	4,177	LSE	14:59:52	1026055
14	4,177	LSE	14:59:52	1026053
340	4,176	LSE	15:01:52	1030531
53	4,176	LSE	15:02:44	1032140
8	4,177	LSE	15:02:57	1032389
299	4,181	LSE	15:03:32	1033536
17	4,179	LSE	15:04:17	1034812
107	4,179	LSE	15:04:17	1034810
183	4,179	LSE	15:04:17	1034808
339	4,179	LSE	15:04:48	1035469
130	4,179	LSE	15:06:47	1039570
165	4,179	LSE	15:06:47	1039572
299	4,179	LSE	15:07:08	1040190
61	4,179	LSE	15:08:16	1042666
374	4,178	LSE	15:08:31	1043135
15	4,181	LSE	15:09:29	1044889
346	4,188	LSE	15:12:33	1050350
18	4,188	LSE	15:12:33	1050348
81	4,188	LSE	15:12:33	1050302
79	4,188	LSE	15:12:33	1050304
54	4,188	LSE	15:12:33	1050308
53	4,188	LSE	15:12:33	1050306
51	4,188	LSE	15:12:33	1050310
190	4,188	LSE	15:12:33	1050294
90	4,188	LSE	15:12:33	1050292
128	4,188	LSE	15:12:33	1050290
15	4,188	LSE	15:12:33	1050288
87	4,188	LSE	15:12:33	1050286
143	4,188	LSE	15:12:33	1050284
322	4,188	LSE	15:14:49	1054026
175	4,187	LSE	15:17:16	1057744
131	4,187	LSE	15:17:16	1057742
4	4,187	LSE	15:17:41	1058405
151	4,187	LSE	15:17:41	1058403
158	4,187	LSE	15:17:41	1058401
334	4,188	LSE	15:18:57	1060571
304	4,189	LSE	15:20:52	1064210
440	4,194	LSE	15:24:37	1070003
348	4,193	LSE	15:24:53	1070537
197	4,193	LSE	15:24:53	1070530
217	4,193	LSE	15:24:53	1070527
127	4,194	LSE	15:24:53	1070473
362	4,194	LSE	15:24:53	1070475
231	4,196	LSE	15:29:31	1079062
10	4,196	LSE	15:29:31	1079060
120	4,196	LSE	15:29:31	1079035
180	4,196	LSE	15:29:31	1079033
256	4,196	LSE	15:29:31	1079018
393	4,196	LSE	15:29:31	1079014
354	4,198	LSE	15:32:30	1083515
250	4,197	LSE	15:32:31	1083556
23	4,197	LSE	15:32:31	1083554
61	4,197	LSE	15:33:25	1084947
336	4,196	LSE	15:34:01	1085713
327	4,196	LSE	15:35:13	1087631
360	4,193	LSE	15:36:04	1089191
292	4,192	LSE	15:37:48	1091849
128	4,190	LSE	15:39:40	1094989
188	4,190	LSE	15:39:40	1094987
306	4,188	LSE	15:41:20	1097687
106	4,183	LSE	15:43:36	1101494
45	4,183	LSE	15:43:36	1101492
81	4,183	LSE	15:43:36	1101490
79	4,183	LSE	15:43:36	1101488
294	4,183	LSE	15:43:36	1101484
492	4,188	LSE	15:48:09	1108390
91	4,188	LSE	15:48:09	1108392
65	4,190	LSE	15:48:36	1108931
22	4,190	LSE	15:48:36	1108929
43	4,190	LSE	15:48:36	1108927
100	4,191	LSE	15:49:02	1109546
49	4,191	LSE	15:49:02	1109544
45	4,190	LSE	15:49:05	1109782
128	4,190	LSE	15:49:05	1109780
48	4,190	LSE	15:49:05	1109778
100	4,190	LSE	15:49:05	1109775
306	4,190	LSE	15:49:05	1109772
48	4,193	LSE	15:51:05	1112485
247	4,193	LSE	15:51:05	1112483
302	4,192	LSE	15:52:14	1114075
296	4,191	LSE	15:52:46	1114723
55	4,191	LSE	15:52:46	1114721

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
158	48.03	ISE	08:05:59	572140
246	48.03	ISE	08:05:59	572138
143	48.15	ISE	08:08:08	574426
150	48.15	ISE	08:08:08	574424
151	48.15	ISE	08:08:08	574422
378	48.15	ISE	08:08:08	574420
172	48.13	ISE	08:08:14	574508
201	48.13	ISE	08:08:14	574506
374	48.15	ISE	08:09:00	575478
15	48.15	ISE	08:09:00	575476
78	48.23	ISE	08:10:28	577815
111	48.23	ISE	08:10:33	577901
128	48.23	ISE	08:10:47	578291
31	48.23	ISE	08:10:47	578289
353	48.23	ISE	08:10:47	578295
366	48.23	ISE	08:10:47	578293
22	48.24	ISE	08:11:29	579361
324	48.24	ISE	08:11:29	579356
386	48.24	ISE	08:11:29	579348
46	48.22	ISE	08:12:28	580610
198	48.22	ISE	08:12:28	580608
95	48.22	ISE	08:12:28	580606
358	48.23	ISE	08:13:10	581944
40	48.23	ISE	08:13:10	581946
350	48.18	ISE	08:14:50	586039
208	48.24	ISE	08:15:18	586727
380	48.28	ISE	08:15:59	587475
287	48.28	ISE	08:15:59	587473
120	48.28	ISE	08:15:59	587471
356	48.26	ISE	08:16:00	587496
337	48.26	ISE	08:16:00	587494
150	48.28	ISE	08:17:17	589076
247	48.28	ISE	08:17:17	589078
70	48.27	ISE	08:17:57	590002
300	48.27	ISE	08:17:57	589959
371	48.30	ISE	08:19:17	591566
355	48.30	ISE	08:20:47	593522
352	48.27	ISE	08:21:23	594234
87	48.23	ISE	08:22:44	595713
127	48.23	ISE	08:22:46	595765
28	48.23	ISE	08:22:46	595744
91	48.23	ISE	08:22:46	595742
332	48.21	ISE	08:22:53	595922
250	48.19	ISE	08:23:54	597323
91	48.19	ISE	08:23:57	597373
377	48.18	ISE	08:24:27	597929
355	48.22	ISE	08:26:28	600714
48	48.22	ISE	08:26:28	600712
110	48.21	ISE	08:26:49	601136
150	48.21	ISE	08:26:49	601134
150	48.20	ISE	08:26:49	601132
345	48.22	ISE	08:26:49	601130
342	48.16	ISE	08:28:33	603173
403	48.15	ISE	08:28:34	603205
171	48.15	ISE	08:29:34	604616
25	48.15	ISE	08:29:36	604662
167	48.15	ISE	08:29:36	604645
190	48.33	ISE	08:31:17	607398
175	48.33	ISE	08:31:17	607396
291	48.30	ISE	08:31:27	607701
121	48.30	ISE	08:31:27	607699
347	48.29	ISE	08:32:00	608776
64	48.35	ISE	08:33:46	612155
114	48.34	ISE	08:33:46	612149
114	48.35	ISE	08:33:46	612151
114	48.35	ISE	08:33:46	612153
383	48.35	ISE	08:33:46	612117
218	48.35	ISE	08:33:46	612119
284	48.31	ISE	08:34:03	612706
68	48.31	ISE	08:34:03	612704
409	48.39	ISE	08:35:43	615036
196	48.42	ISE	08:37:33	618693
183	48.42	ISE	08:37:48	618946
407	48.39	ISE	08:38:45	620264
120	48.45	ISE	08:42:11	625163
236	48.45	ISE	08:42:11	625161
349	48.43	ISE	08:43:07	626151
122	48.44	ISE	08:44:19	627833
16	48.44	ISE	08:44:19	627828
50	48.44	ISE	08:44:20	627901
186	48.44	ISE	08:44:20	627899
356	48.42	ISE	08:46:14	630613
343	48.38	ISE	08:48:43	633931
409	48.46	ISE	08:52:44	638860
324	48.46	ISE	08:52:44	638855
12	48.46	ISE	08:52:44	638853
12	48.45	ISE	08:54:11	641063
13	48.45	ISE	08:54:11	641061
102	48.45	ISE	08:54:30	641442
134	48.45	ISE	08:54:41	641809
63	48.45	ISE	08:54:41	641807
63	48.45	ISE	08:54:41	641805
373	48.42	ISE	08:56:34	644710
386	48.32	ISE	09:00:08	650188
372	48.35	ISE	09:02:17	653858
1	48.35	ISE	09:02:17	653856
337	48.45	ISE	09:08:07	662916
185	48.45	ISE	09:08:36	663736
83	48.45	ISE	09:08:36	663730
67	48.45	ISE	09:08:36	663732
101	48.45	ISE	09:08:36	663734
358	48.44	ISE	09:08:37	663768
1	48.41	ISE	09:10:30	666746
342	48.41	ISE	09:10:30	666744
114	48.40	ISE	09:14:58	673402
114	48.40	ISE	09:14:58	673400
110	48.43	ISE	09:19:10	680573
75	48.43	ISE	09:19:10	680571
150	48.43	ISE	09:19:10	680569
35	48.43	ISE	09:19:10	680567
13	48.43	ISE	09:19:10	680565
186	48.49	ISE	09:23:36	687569
207	48.49	ISE	09:23:36	687567
246	48.47	ISE	09:25:33	690274
125	48.47	ISE	09:25:33	690269
125	48.49	ISE	09:30:05	697551
176	48.49	ISE	09:30:05	697549
93	48.49	ISE	09:30:05	697547
298	48.57	ISE	09:36:53	706448
14	48.57	ISE	09:36:53	706446
24	48.57	ISE	09:36:53	706444
342	48.56	ISE	09:37:43	707557
345	48.54	ISE	09:38:57	709097
344	48.54	ISE	09:38:57	709091
92	48.54	ISE	09:38:57	709089
392	48.60	ISE	09:49:09	724882
26	48.57	ISE	09:49:21	725278
343	48.60	ISE	09:51:02	728192
337	48.58	ISE	09:52:32	729890
584	48.56	ISE	09:53:09	730551
355	48.55	ISE	09:53:31	731128
393	48.55	ISE	09:53:31	731118
337	48.55	ISE	09:53:31	731120
4	48.54	ISE	09:54:21	732089
150	48.54	ISE	09:54:21	732087
178	48.54	ISE	09:54:21	732085
345	48.55	ISE	09:55:59	733974
6	48.53	ISE	09:56:28	734650
150	48.53	ISE	09:56:28	734648
114	48.53	ISE	09:56:28	734646
114	48.53	ISE	09:56:28	734644
114	48.63	ISE	10:05:36	747307
258	48.63	ISE	10:05:36	747305
150	48.63	ISE	10:05:36	747303
718	48.62	ISE	10:05:44	747514
380	48.63	ISE	10:08:03	749944
8	48.62	ISE	10:08:20	750276
212	48.62	ISE	10:08:20	750272
112	48.62	ISE	10:08:20	750274
399	48.62	ISE	10:09:15	751300
328	48.58	ISE	10:09:38	751803
8	48.58	ISE	10:09:38	751801
11	48.58	ISE	10:09:38	751799
229	48.58	ISE	10:14:17	756819
102	48.58	ISE	10:14:17	756817
396	48.55	ISE	10:17:43	760671
341	48.54	ISE	10:18:45	761866
114	48.56	ISE	10:21:04	764345
116	48.56	ISE	10:21:04	764343
105	48.56	ISE	10:21:04	764341
114	48.55	ISE	10:22:15	765616
116	48.55	ISE	10:22:15	765614
129	48.55	ISE	10:22:15	765618
120	48.55	ISE	10:22:15	765602
252	48.55	ISE	10:22:15	765607
341	48.55	ISE	10:22:15	765605
186	48.54	ISE	10:24:04	767580
175	48.54	ISE	10:24:04	767578
355	48.48	ISE	10:27:48	771332
19	48.52	ISE	10:38:21	784617
105	48.52	ISE	10:38:21	784615
50	48.52	ISE	10:38:21	784613
116	48.52	ISE	10:38:21	784611
114	48.52	ISE	10:38:21	784609
179	48.52	ISE	10:38:21	784601
154	48.52	ISE	10:38:21	784598
377	48.51	ISE	10:39:26	785853
10	48.51	ISE	10:39:26	785851
344	48.48	ISE	10:42:15	788868
265	48.50	ISE	10:45:03	791655
33	48.50	ISE	10:45:42	792524
356	48.50	ISE	10:45:42	792522
5	48.50	ISE	10:45:42	792514
120	48.50	ISE	10:45:42	792516
27	48.47	ISE	10:48:54	795437
150	48.47	ISE	10:48:54	795435
226	48.47	ISE	10:48:54	795433
41	48.46	ISE	10:51:27	798012
207	48.46	ISE	10:51:27	798010
150	48.46	ISE	10:51:27	798008
288	48.40	ISE	10:55:39	802241
67	48.40	ISE	10:55:39	802239
328	48.40	ISE	10:57:45	804363
84	48.40	ISE	10:58:18	805153
42	48.40	ISE	10:58:18	805149
248	48.40	ISE	10:58:18	805151
141	48.40	ISE	10:58:20	805238
116	48.40	ISE	10:58:20	805236
114	48.40	ISE	10:58:20	805234
36	48.40	ISE	10:58:20	805226
51	48.40	ISE	11:02:57	809228
217	48.40	ISE	11:02:57	809226
125	48.40	ISE	11:02:57	809224
7	48.41	ISE	11:03:51	809890
13	48.41	ISE	11:05:03	810669
206	48.41	ISE	11:05:03	810671
11	48.41	ISE	11:05:03	810667
94	48.41	ISE	11:05:21	811026
150	48.42	ISE	11:09:12	813904
9	48.42	ISE	11:09:23	814048
191	48.42	ISE	11:09:23	814046
92	48.43	ISE	11:14:45	817017
283	48.43	ISE	11:14:55	817127
398	48.44	ISE	11:17:21	818631
10	48.44	ISE	11:17:21	818633
329	48.42	ISE	11:18:16	819206
11	48.42	ISE	11:18:16	819204
51	48.40	ISE	11:19:41	820142
313	48.40	ISE	11:19:41	820140
254	48.45	ISE	11:27:17	824469
114	48.45	ISE	11:27:17	824463
290	48.45	ISE	11:27:17	824450
71	48.45	ISE	11:27:17	824448
127	48.42	ISE	11:36:12	829391
266	48.42	ISE	11:36:12	829389
9	48.42	ISE	11:36:12	829387
383	48.42	ISE	11:36:12	829385
120	48.43	ISE	11:40:19	831658
118	48.43	ISE	11:40:19	831656
119	48.43	ISE	11:40:19	831660
257	48.43	ISE	11:40:19	831649
131	48.43	ISE	11:40:19	831647
364	48.42	ISE	11:41:37	832472
397	48.43	ISE	11:42:30	833088
321	48.43	ISE	11:43:22	833605
54	48.43	ISE	11:43:22	833603
1	48.42	ISE	11:44:32	834472
118	48.42	ISE	11:45:16	835053
49	48.42	ISE	11:45:16	835051
33	48.42	ISE	11:45:16	835043
150	48.42	ISE	11:45:16	835041
157	48.42	ISE	11:45:16	835039
16	48.42	ISE	11:45:16	835031
5	48.41	ISE	11:46:51	836159
28	48.44	ISE	11:51:20	838834
108	48.44	ISE	11:51:20	838837
282	48.44	ISE	11:51:50	839138
78	48.44	ISE	11:51:50	839140
101	48.47	ISE	11:53:45	840152
347	48.47	ISE	11:53:45	840150
379	48.46	ISE	11:54:40	840678
125	48.45	ISE	11:54:51	840772
91	48.45	ISE	11:54:51	840770
124	48.45	ISE	11:54:51	840768
45	48.45	ISE	11:54:51	840766
12	48.45	ISE	11:54:51	840762
162	48.44	ISE	11:58:41	843017
89	48.45	ISE	11:59:43	843730
32	48.45	ISE	11:59:43	843728
230	48.45	ISE	12:00:00	844066
150	48.45	ISE	12:00:00	844061
277	48.45	ISE	12:00:00	844008
38	48.45	ISE	12:00:10	844964
351	48.46	ISE	12:00:14	845042
71	48.45	ISE	12:00:15	845060
71	48.45	ISE	12:00:15	845058
209	48.45	ISE	12:00:17	845109
374	48.45	ISE	12:00:17	845107
400	48.44	ISE	12:00:23	845165
150	48.47	ISE	12:00:45	845634
150	48.47	ISE	12:00:52	845723
701	48.47	ISE	12:01:45	846277
66	48.47	ISE	12:01:45	846275
33	48.46	ISE	12:02:08	846722
367	48.46	ISE	12:02:08	846720
113	48.50	ISE	12:02:44	847755
150	48.50	ISE	12:02:44	847753
150	48.50	ISE	12:02:44	847751
200	48.49	ISE	12:02:53	847946
272	48.49	ISE	12:02:53	847944
136	48.49	ISE	12:02:53	847948
88	48.49	ISE	12:03:38	848830
150	48.49	ISE	12:03:38	848828
115	48.49	ISE	12:03:38	848826
389	48.49	ISE	12:03:38	848824
9	48.49	ISE	12:03:38	848822
363	48.49	ISE	12:03:38	848820
78	48.49	ISE	12:04:15	849392
319	48.49	ISE	12:04:15	849390
104	48.48	ISE	12:05:00	850191
150	48.48	ISE	12:05:00	850189
7	48.48	ISE	12:05:00	850175
97	48.48	ISE	12:06:01	850890
134	48.48	ISE	12:06:10	850962
226	48.48	ISE	12:06:10	850960
50	48.50	ISE	12:08:30	852286
148	48.50	ISE	12:08:30	852284
150	48.50	ISE	12:08:30	852282
150	48.50	ISE	12:08:30	852280
160	48.49	ISE	12:08:30	852278
527	48.49	ISE	12:08:30	852276
357	48.56	ISE	12:09:48	853134
146	48.55	ISE	12:09:54	853217
228	48.55	ISE	12:09:54	853215
390	48.50	ISE	12:10:56	854121
180	48.54	ISE	12:11:55	854708
180	48.54	ISE	12:12:00	854737
195	48.54	ISE	12:12:00	854735
178	48.54	ISE	12:12:00	854733
35	48.53	ISE	12:12:07	854825
362	48.53	ISE	12:12:07	854827
188	48.53	ISE	12:14:09	856013
128	48.53	ISE	12:14:09	856011
53	48.53	ISE	12:14:11	856037
400	48.57	ISE	12:16:13	857526
355	48.56	ISE	12:16:43	857850
336	48.56	ISE	12:18:32	858926
42	48.55	ISE	12:18:51	859110
171	48.58	ISE	12:19:14	859350
199	48.58	ISE	12:19:14	859348
14	48.58	ISE	12:19:14	859338
108	48.59	ISE	12:19:20	859394
184	48.59	ISE	12:19:20	859392
86	48.59	ISE	12:19:21	859403
190	48.58	ISE	12:19:23	859449
150	48.59	ISE	12:20:00	859806
105	48.59	ISE	12:20:00	859808
393	48.59	ISE	12:20:00	859804
409	48.57	ISE	12:20:04	859866
254	48.58	ISE	12:20:04	859864
218	48.58	ISE	12:20:04	859862
200	48.61	ISE	12:21:35	860924
112	48.61	ISE	12:21:36	860935
111	48.61	ISE	12:21:36	860933
128	48.60	ISE	12:22:04	861389
69	48.60	ISE	12:22:04	861387
150	48.60	ISE	12:22:04	861385
99	48.60	ISE	12:22:04	861383
29	48.60	ISE	12:22:04	861381
347	48.60	ISE	12:22:04	861379
20	48.60	ISE	12:22:04	861377
83	48.60	ISE	12:22:45	861727
50	48.60	ISE	12:22:45	861724
111	48.60	ISE	12:22:45	861722
112	48.60	ISE	12:22:45	861720
31	48.60	ISE	12:22:45	861708
317	48.60	ISE	12:22:45	861710
414	48.60	ISE	12:23:21	862022
61	48.60	ISE	12:23:21	862020
173	48.59	ISE	12:23:23	862061
284	48.59	ISE	12:23:23	862063
17	48.58	ISE	12:23:47	862323
36	48.58	ISE	12:23:47	862321
361	48.58	ISE	12:23:47	862319
85	48.58	ISE	12:23:47	862317
83	48.58	ISE	12:23:47	862315
25	48.58	ISE	12:23:47	862313
150	48.58	ISE	12:23:47	862311
225	48.57	ISE	12:24:40	863010
191	48.57	ISE	12:24:40	863008
98	48.56	ISE	12:25:24	863485
155	48.56	ISE	12:25:24	863483
150	48.56	ISE	12:25:24	863481
30	48.56	ISE	12:25:24	863479
13	48.56	ISE	12:25:24	863477
23	48.56	ISE	12:25:24	863475
226	48.56	ISE	12:25:24	863473
107	48.56	ISE	12:25:24	863471
223	48.56	ISE	12:27:26	864793
150	48.56	ISE	12:27:26	864790
312	48.56	ISE	12:27:26	864788
91	48.56	ISE	12:27:26	864786
325	48.54	ISE	12:27:38	864945
27	48.54	ISE	12:27:38	864943
144	48.55	ISE	12:28:56	865738
250	48.55	ISE	12:28:56	865736
10	48.55	ISE	12:28:56	865734
343	48.54	ISE	12:29:33	866286
25	48.55	ISE	12:29:33	866284
434	48.55	ISE	12:29:33	866282
617	48.55	ISE	12:30:00	866604
162	48.54	ISE	12:30:18	867035
276	48.55	ISE	12:30:54	867489
31	48.56	ISE	12:31:42	868367
48	48.56	ISE	12:31:42	868365
509	48.58	ISE	12:33:52	869578
342	48.58	ISE	12:33:52	869576
139	48.69	ISE	12:35:07	870298
108	48.68	ISE	12:35:11	870332
150	48.68	ISE	12:35:11	870328
105	48.68	ISE	12:35:11	870330
369	48.68	ISE	12:35:11	870324
399	48.68	ISE	12:35:11	870322
332	48.67	ISE	12:35:49	870673
350	48.67	ISE	12:36:34	871023
150	48.67	ISE	12:36:34	871021
397	48.67	ISE	12:37:56	871642
430	48.66	ISE	12:38:01	871691
168	48.64	ISE	12:38:08	871759
344	48.67	ISE	12:39:23	872448
105	48.68	ISE	12:45:26	875979
140	48.68	ISE	12:45:26	875972
139	48.68	ISE	12:45:26	875970
29	48.68	ISE	12:45:26	875954
359	48.68	ISE	12:45:26	875952
141	48.68	ISE	12:45:26	875950
131	48.68	ISE	12:45:26	875948
90	48.68	ISE	12:45:26	875946
53	48.69	ISE	12:46:26	876710
351	48.69	ISE	12:46:31	876789
409	48.67	ISE	12:48:49	878295
408	48.64	ISE	12:50:20	879449
449	48.62	ISE	12:52:43	881127
398	48.62	ISE	12:53:08	881412
309	48.61	ISE	12:54:26	882235
40	48.61	ISE	12:54:26	882233
329	48.61	ISE	12:56:03	883380
333	48.60	ISE	12:56:07	883513
39	48.60	ISE	13:01:11	887558
140	48.60	ISE	13:01:11	887556
150	48.60	ISE	13:01:11	887554
405	48.60	ISE	13:01:11	887544
14	48.60	ISE	13:04:46	889906
195	48.60	ISE	13:05:02	890052
206	48.60	ISE	13:05:02	890050
150	48.60	ISE	13:05:02	890046
143	48.59	ISE	13:06:05	890839
192	48.59	ISE	13:06:30	891086
353	48.58	ISE	13:11:54	894817
65	48.58	ISE	13:11:54	894815
206	48.58	ISE	13:12:50	895525
140	48.58	ISE	13:12:50	895523
6	48.58	ISE	13:12:50	895521
339	48.57	ISE	13:14:13	896561
329	48.54	ISE	13:15:41	897511
56	48.56	ISE	13:17:13	898667
98	48.59	ISE	13:17:47	899302
49	48.60	ISE	13:18:51	900125
150	48.60	ISE	13:19:03	900392
14	48.60	ISE	13:19:03	900390
150	48.61	ISE	13:19:19	900641
544	48.61	ISE	13:19:19	900643
371	48.61	ISE	13:20:19	901617
434	48.59	ISE	13:20:23	901660
148	48.60	ISE	13:20:23	901656
244	48.60	ISE	13:20:23	901654
290	48.60	ISE	13:20:23	901652
12	48.58	ISE	13:20:52	901988
150	48.58	ISE	13:20:52	901986
150	48.58	ISE	13:20:56	902076
93	48.58	ISE	13:20:57	902091
402	48.59	ISE	13:22:09	903089
231	48.56	ISE	13:23:49	904503
150	48.56	ISE	13:23:49	904499
151	48.56	ISE	13:23:49	904501
456	48.57	ISE	13:23:49	904497
338	48.57	ISE	13:23:49	904495
150	48.57	ISE	13:23:49	904493
150	48.55	ISE	13:25:28	905743
240	48.55	ISE	13:25:28	905745
125	48.54	ISE	13:27:48	907835
263	48.54	ISE	13:27:48	907833
55	48.53	ISE	13:29:25	909317
57	48.53	ISE	13:29:25	909306
107	48.53	ISE	13:29:26	909321
150	48.53	ISE	13:29:26	909319
150	48.51	ISE	13:29:44	909642
201	48.51	ISE	13:29:44	909644
386	48.53	ISE	13:32:03	912115
150	48.53	ISE	13:32:03	912113
200	48.57	ISE	13:34:07	914047
113	48.57	ISE	13:34:07	914045
86	48.59	ISE	13:34:29	914328
111	48.59	ISE	13:34:29	914326
63	48.59	ISE	13:34:29	914323
140	48.59	ISE	13:34:52	914628
150	48.59	ISE	13:34:52	914624
114	48.59	ISE	13:34:52	914626
330	48.58	ISE	13:35:02	914716
406	48.58	ISE	13:35:02	914714
65	48.58	ISE	13:35:02	914712
130	48.58	ISE	13:37:05	916376
150	48.58	ISE	13:37:05	916374
261	48.58	ISE	13:37:05	916372
150	48.58	ISE	13:37:05	916370
32	48.57	ISE	13:37:17	916593
139	48.57	ISE	13:37:17	916591
140	48.57	ISE	13:37:17	916588
38	48.57	ISE	13:37:17	916585
112	48.57	ISE	13:37:17	916560
417	48.57	ISE	13:37:17	916557
87	48.56	ISE	13:39:03	918295
140	48.56	ISE	13:39:03	918293
139	48.56	ISE	13:39:03	918291
332	48.56	ISE	13:39:03	918275
5	48.56	ISE	13:39:03	918277
28	48.57	ISE	13:41:18	920342
25	48.57	ISE	13:41:32	920619
1	48.57	ISE	13:42:14	921168
29	48.57	ISE	13:42:15	921171
26	48.57	ISE	13:42:54	921624
315	48.57	ISE	13:42:54	921622
168	48.57	ISE	13:42:54	921620
20	48.57	ISE	13:42:56	921719
150	48.57	ISE	13:42:56	921717
50	48.57	ISE	13:42:56	921715
140	48.57	ISE	13:42:56	921713
5	48.57	ISE	13:42:56	921711
5	48.57	ISE	13:42:56	921675
371	48.57	ISE	13:42:56	921681
115	48.57	ISE	13:42:56	921679
16	48.57	ISE	13:42:56	921669
13	48.57	ISE	13:42:56	921667
86	48.54	ISE	13:46:04	924544
87	48.53	ISE	13:46:34	925050
139	48.53	ISE	13:46:34	925048
140	48.53	ISE	13:46:34	925046
312	48.54	ISE	13:46:34	925032
218	48.52	ISE	13:48:21	927057
150	48.52	ISE	13:48:21	927055
359	48.51	ISE	13:49:44	928518
373	48.50	ISE	13:49:49	928575
296	48.50	ISE	13:53:15	931353
189	48.50	ISE	13:53:15	931351
182	48.50	ISE	13:53:15	931340
59	48.50	ISE	13:53:51	931866
436	48.50	ISE	13:53:51	931868
359	48.50	ISE	13:53:59	931961
398	48.50	ISE	13:54:01	931980
261	48.50	ISE	13:54:02	932010
70	48.50	ISE	13:54:02	932008
40	48.50	ISE	13:54:08	932130
303	48.50	ISE	13:54:09	932146
348	48.49	ISE	13:54:41	932564
155	48.46	ISE	13:56:01	933757
206	48.46	ISE	13:56:01	933755
205	48.45	ISE	13:57:10	934714
150	48.45	ISE	13:57:10	934712
90	48.45	ISE	13:59:54	937431
224	48.47	ISE	14:00:20	937997
394	48.47	ISE	14:00:28	938142
135	48.47	ISE	14:00:28	938140
398	48.44	ISE	14:01:26	939005
403	48.45	ISE	14:01:26	939003
243	48.42	ISE	14:01:46	939237
96	48.42	ISE	14:01:55	939367
362	48.45	ISE	14:05:11	942183
153	48.45	ISE	14:05:42	942623
500	48.45	ISE	14:05:42	942621
241	48.45	ISE	14:05:42	942619
251	48.44	ISE	14:07:31	944201
90	48.44	ISE	14:07:31	944199
273	48.44	ISE	14:07:31	944197
51	48.44	ISE	14:07:31	944195
99	48.45	ISE	14:09:11	945755
301	48.46	ISE	14:10:53	948301
68	48.46	ISE	14:10:53	948299
150	48.45	ISE	14:11:12	948774
150	48.45	ISE	14:11:25	948950
334	48.45	ISE	14:11:25	948948
174	48.45	ISE	14:11:26	948977
26	48.45	ISE	14:11:26	948975
169	48.46	ISE	14:14:00	951553
462	48.46	ISE	14:14:00	951550
561	48.45	ISE	14:15:15	952967
75	48.43	ISE	14:15:16	952998
200	48.43	ISE	14:15:16	952996
50	48.43	ISE	14:15:16	952988
150	48.43	ISE	14:15:16	952985
161	48.42	ISE	14:15:20	953098
249	48.42	ISE	14:15:20	953096
107	48.42	ISE	14:16:39	954582
273	48.42	ISE	14:16:39	954565
38	48.42	ISE	14:17:15	955366
354	48.42	ISE	14:17:40	955787
372	48.42	ISE	14:19:10	957387
294	48.41	ISE	14:19:55	958332
98	48.41	ISE	14:19:55	958330
136	48.41	ISE	14:19:56	958368
15	48.41	ISE	14:19:56	958366
194	48.41	ISE	14:19:56	958364
113	48.39	ISE	14:20:16	958771
132	48.39	ISE	14:20:16	958769
150	48.39	ISE	14:20:16	958767
118	48.40	ISE	14:20:41	959144
247	48.40	ISE	14:20:53	959327
329	48.40	ISE	14:22:00	960516
46	48.40	ISE	14:22:33	961186
49	48.40	ISE	14:22:45	961343
95	48.40	ISE	14:23:01	961518
42	48.40	ISE	14:23:06	961636
107	48.40	ISE	14:23:08	961659
239	48.40	ISE	14:24:04	962812
96	48.40	ISE	14:24:16	962956
34	48.40	ISE	14:24:16	962954
31	48.40	ISE	14:24:19	963030
362	48.40	ISE	14:24:48	963465
16	48.40	ISE	14:24:50	963495
372	48.40	ISE	14:24:50	963493
296	48.48	ISE	14:28:17	967421
106	48.48	ISE	14:28:17	967419
50	48.48	ISE	14:28:17	967417
150	48.53	ISE	14:29:42	969135
150	48.53	ISE	14:29:42	969120
343	48.52	ISE	14:29:44	969155
347	48.52	ISE	14:29:44	969153
7	48.51	ISE	14:29:55	969377
12	48.51	ISE	14:29:55	969375
406	48.51	ISE	14:29:55	969379
317	48.51	ISE	14:29:55	969373
629	48.53	ISE	14:30:12	972958
583	48.51	ISE	14:30:25	973719
378	48.53	ISE	14:30:25	973700
352	48.50	ISE	14:30:33	974150
83	48.50	ISE	14:30:33	974147
335	48.49	ISE	14:30:57	975807
137	48.48	ISE	14:30:59	975968
223	48.48	ISE	14:30:59	975965
43	48.48	ISE	14:30:59	975963
220	48.47	ISE	14:31:38	977425
10	48.47	ISE	14:31:38	977423
108	48.47	ISE	14:31:38	977421
67	48.45	ISE	14:32:19	978483
276	48.45	ISE	14:32:19	978481
224	48.45	ISE	14:32:19	978478
312	48.45	ISE	14:32:19	978476
448	48.46	ISE	14:32:19	978470
316	48.46	ISE	14:33:34	980609
94	48.46	ISE	14:33:34	980607
406	48.46	ISE	14:33:34	980605
405	48.45	ISE	14:33:50	980998
27	48.46	ISE	14:34:27	982164
21	48.46	ISE	14:34:27	982160
1	48.46	ISE	14:34:27	982157
17	48.46	ISE	14:34:27	982155
44	48.46	ISE	14:34:27	982153
42	48.46	ISE	14:34:27	982151
133	48.46	ISE	14:34:30	982204
380	48.46	ISE	14:34:30	982202
150	48.46	ISE	14:34:30	982200
13	48.45	ISE	14:34:58	982796
150	48.45	ISE	14:34:58	982798
99	48.45	ISE	14:34:59	982814
100	48.45	ISE	14:34:59	982812
107	48.45	ISE	14:34:59	982807
100	48.45	ISE	14:34:59	982805
45	48.45	ISE	14:35:00	982843
153	48.45	ISE	14:35:00	982830
384	48.45	ISE	14:35:12	983303
155	48.45	ISE	14:35:12	983298
150	48.45	ISE	14:35:12	983296
42	48.45	ISE	14:35:12	983274
34	48.45	ISE	14:35:12	983272
6	48.45	ISE	14:35:12	983258
10	48.45	ISE	14:35:12	983256
5	48.45	ISE	14:35:12	983254
126	48.48	ISE	14:36:07	984889
130	48.48	ISE	14:36:07	984887
132	48.48	ISE	14:36:07	984885
128	48.48	ISE	14:36:07	984869
277	48.48	ISE	14:36:07	984867
197	48.46	ISE	14:36:29	985533
150	48.46	ISE	14:36:29	985531
6	48.46	ISE	14:36:29	985526
388	48.46	ISE	14:37:27	987271
408	48.47	ISE	14:37:27	987265
422	48.45	ISE	14:38:14	988815
83	48.45	ISE	14:38:29	989261
200	48.45	ISE	14:38:29	989259
99	48.45	ISE	14:38:29	989257
1	48.45	ISE	14:38:29	989255
2	48.45	ISE	14:38:29	989253
166	48.45	ISE	14:38:29	989251
100	48.45	ISE	14:38:29	989249
73	48.45	ISE	14:38:29	989247
130	48.44	ISE	14:38:54	990184
132	48.44	ISE	14:38:54	990182
50	48.44	ISE	14:38:54	990180
378	48.44	ISE	14:38:54	990176
386	48.44	ISE	14:40:05	992834
82	48.44	ISE	14:40:05	992812
150	48.44	ISE	14:40:05	992810
130	48.44	ISE	14:40:05	992808
132	48.44	ISE	14:40:05	992806
50	48.44	ISE	14:40:05	992804
410	48.44	ISE	14:40:05	992780
12	48.44	ISE	14:40:06	992841
425	48.44	ISE	14:41:06	994484
228	48.43	ISE	14:41:17	994806
132	48.43	ISE	14:41:17	994804
37	48.43	ISE	14:41:28	995127
2	48.43	ISE	14:42:04	995915
118	48.43	ISE	14:42:04	995913
150	48.43	ISE	14:42:04	995911
101	48.43	ISE	14:42:04	995909
328	48.44	ISE	14:42:18	996444
20	48.45	ISE	14:42:44	997251
38	48.45	ISE	14:42:48	997360
343	48.45	ISE	14:43:01	997577
333	48.45	ISE	14:43:01	997579
36	48.45	ISE	14:43:05	997711
599	48.47	ISE	14:43:17	998123
80	48.48	ISE	14:43:37	998584
162	48.48	ISE	14:43:37	998582
105	48.48	ISE	14:43:37	998580
50	48.48	ISE	14:43:37	998578
130	48.48	ISE	14:43:41	998661
105	48.48	ISE	14:43:41	998659
132	48.48	ISE	14:43:41	998663
47	48.48	ISE	14:43:41	998665
218	48.47	ISE	14:44:02	999047
150	48.47	ISE	14:44:02	999045
259	48.47	ISE	14:44:02	999043
81	48.47	ISE	14:44:02	999041
532	48.46	ISE	14:44:05	999213
329	48.48	ISE	14:45:29	1001276
81	48.48	ISE	14:45:29	1001274
369	48.48	ISE	14:45:29	1001272
5	48.48	ISE	14:45:29	1001270
410	48.47	ISE	14:46:00	1002275
139	48.48	ISE	14:46:00	1002156
11	48.48	ISE	14:46:00	1002154
183	48.48	ISE	14:46:00	1002148
345	48.48	ISE	14:46:00	1002150
150	48.48	ISE	14:46:00	1002144
245	48.44	ISE	14:46:08	1002618
150	48.44	ISE	14:46:08	1002616
227	48.44	ISE	14:47:15	1005230
150	48.44	ISE	14:47:15	1005228
211	48.43	ISE	14:47:25	1005573
125	48.43	ISE	14:47:41	1005997
210	48.44	ISE	14:49:33	1009204
146	48.44	ISE	14:49:33	1009202
370	48.54	ISE	14:50:55	1011556
58	48.54	ISE	14:50:58	1011632
130	48.54	ISE	14:50:58	1011630
150	48.54	ISE	14:50:58	1011628
150	48.54	ISE	14:51:01	1011726
74	48.53	ISE	14:51:19	1012297
290	48.54	ISE	14:51:19	1012276
255	48.54	ISE	14:51:19	1012278
45	48.54	ISE	14:51:19	1012280
140	48.54	ISE	14:51:19	1012282
71	48.53	ISE	14:51:22	1012416
400	48.53	ISE	14:51:22	1012414
268	48.53	ISE	14:52:01	1013396
108	48.53	ISE	14:52:01	1013394
150	48.52	ISE	14:52:56	1015003
71	48.52	ISE	14:52:56	1015001
65	48.52	ISE	14:52:56	1014999
70	48.52	ISE	14:53:09	1015346
132	48.52	ISE	14:53:09	1015344
150	48.51	ISE	14:53:09	1015342
399	48.52	ISE	14:53:09	1015337
103	48.52	ISE	14:53:09	1015335
98	48.52	ISE	14:55:54	1019213
507	48.52	ISE	14:55:54	1019211
150	48.52	ISE	14:55:54	1019209
2	48.52	ISE	14:55:54	1019207
405	48.50	ISE	14:55:55	1019248
281	48.50	ISE	14:55:55	1019246
264	48.50	ISE	14:55:55	1019238
38	48.52	ISE	14:57:06	1021274
294	48.52	ISE	14:57:06	1021272
150	48.56	ISE	14:58:41	1023677
150	48.56	ISE	14:59:00	1024113
67	48.55	ISE	14:59:08	1024405
343	48.55	ISE	14:59:08	1024403
299	48.55	ISE	14:59:14	1024607
106	48.55	ISE	14:59:14	1024605
23	48.55	ISE	14:59:14	1024603
323	48.55	ISE	14:59:14	1024601
286	48.55	ISE	14:59:14	1024599
213	48.54	ISE	14:59:34	1025247
150	48.54	ISE	14:59:34	1025245
271	48.53	ISE	15:00:48	1028502
150	48.53	ISE	15:00:48	1028500
349	48.53	ISE	15:00:48	1028494
23	48.53	ISE	15:00:48	1028492
87	48.52	ISE	15:01:28	1029765
269	48.52	ISE	15:01:28	1029762
606	48.57	ISE	15:03:32	1033533
304	48.55	ISE	15:04:00	1034312
181	48.55	ISE	15:04:00	1034310
150	48.55	ISE	15:04:00	1034308
272	48.55	ISE	15:05:05	1036082
122	48.55	ISE	15:05:10	1036423
1	48.56	ISE	15:05:10	1036410
490	48.55	ISE	15:05:21	1036832
249	48.55	ISE	15:05:21	1036824
87	48.55	ISE	15:05:21	1036826
410	48.55	ISE	15:05:21	1036828
250	48.57	ISE	15:06:38	1039253
150	48.57	ISE	15:06:38	1039251
395	48.56	ISE	15:06:42	1039472
294	48.56	ISE	15:06:42	1039470
84	48.56	ISE	15:06:42	1039467
308	48.55	ISE	15:06:47	1039568
108	48.55	ISE	15:06:52	1039704
10	48.55	ISE	15:06:52	1039702
130	48.55	ISE	15:06:52	1039700
132	48.55	ISE	15:06:52	1039698
5	48.55	ISE	15:06:52	1039686
54	48.55	ISE	15:06:52	1039684
37	48.55	ISE	15:06:52	1039679
6	48.55	ISE	15:06:52	1039675
490	48.54	ISE	15:08:30	1043054
404	48.54	ISE	15:08:30	1043040
40	48.59	ISE	15:10:09	1046079
130	48.59	ISE	15:10:09	1046077
132	48.59	ISE	15:10:09	1046075
70	48.59	ISE	15:10:10	1046093
20	48.59	ISE	15:10:10	1046083
27	48.59	ISE	15:10:11	1046122
206	48.59	ISE	15:10:11	1046120
116	48.62	ISE	15:11:19	1048111
22	48.62	ISE	15:11:28	1048421
107	48.64	ISE	15:11:47	1048978
100	48.64	ISE	15:12:00	1049299
400	48.64	ISE	15:12:00	1049297
158	48.64	ISE	15:12:03	1049414
20	48.64	ISE	15:12:33	1050321
105	48.64	ISE	15:12:33	1050319
132	48.64	ISE	15:12:33	1050317
150	48.64	ISE	15:12:33	1050315
494	48.64	ISE	15:12:33	1050282
316	48.64	ISE	15:12:33	1050280
61	48.64	ISE	15:12:33	1050278
117	48.64	ISE	15:12:33	1050239
232	48.64	ISE	15:12:33	1050237
354	48.64	ISE	15:12:33	1050241
326	48.64	ISE	15:12:33	1050243
44	48.66	ISE	15:14:27	1053514
45	48.66	ISE	15:14:37	1053766
150	48.66	ISE	15:14:40	1053848
130	48.66	ISE	15:14:40	1053846
336	48.66	ISE	15:14:40	1053843
383	48.63	ISE	15:14:49	1054032
378	48.65	ISE	15:14:49	1054028
358	48.65	ISE	15:14:49	1054030
82	48.63	ISE	15:16:00	1055829
213	48.63	ISE	15:16:09	1056165
330	48.64	ISE	15:16:51	1057088
146	48.64	ISE	15:16:51	1057085
121	48.64	ISE	15:16:51	1057083
237	48.64	ISE	15:16:51	1057081
66	48.63	ISE	15:17:41	1058415
344	48.63	ISE	15:17:41	1058413
380	48.63	ISE	15:17:41	1058411
320	48.63	ISE	15:17:41	1058409
96	48.63	ISE	15:17:41	1058407
154	48.65	ISE	15:18:39	1060078
154	48.65	ISE	15:18:39	1060076
479	48.65	ISE	15:18:39	1060074
150	48.65	ISE	15:19:06	1060864
132	48.65	ISE	15:19:06	1060866
130	48.65	ISE	15:19:06	1060868
63	48.65	ISE	15:19:06	1060870
130	48.65	ISE	15:19:30	1061617
134	48.65	ISE	15:19:30	1061615
40	48.66	ISE	15:19:52	1062387
124	48.66	ISE	15:19:52	1062385
215	48.66	ISE	15:19:52	1062383
245	48.67	ISE	15:20:18	1063158
79	48.67	ISE	15:20:18	1063156
132	48.67	ISE	15:20:19	1063180
150	48.67	ISE	15:20:27	1063537
130	48.67	ISE	15:20:27	1063535
132	48.67	ISE	15:20:27	1063533
68	48.66	ISE	15:20:52	1064229
150	48.66	ISE	15:20:52	1064227
130	48.66	ISE	15:20:52	1064225
132	48.66	ISE	15:20:52	1064223
369	48.66	ISE	15:20:52	1064215
270	48.66	ISE	15:20:52	1064212
20	48.66	ISE	15:20:52	1064219
36	48.66	ISE	15:20:52	1064217
135	48.66	ISE	15:20:52	1064221
150	48.68	ISE	15:21:44	1065599
123	48.67	ISE	15:21:54	1065809
150	48.67	ISE	15:21:54	1065807
352	48.67	ISE	15:21:54	1065803
81	48.67	ISE	15:21:54	1065805
72	48.69	ISE	15:22:58	1067475
115	48.70	ISE	15:23:01	1067546
131	48.70	ISE	15:23:01	1067544
95	48.70	ISE	15:23:01	1067542
150	48.71	ISE	15:23:18	1068002
132	48.71	ISE	15:23:18	1068004
130	48.71	ISE	15:23:18	1068006
50	48.71	ISE	15:23:18	1068008
87	48.71	ISE	15:23:33	1068384
150	48.71	ISE	15:23:33	1068382
130	48.71	ISE	15:23:33	1068380
21	48.71	ISE	15:24:33	1069892
176	48.71	ISE	15:24:33	1069890
154	48.71	ISE	15:24:33	1069888
130	48.71	ISE	15:24:33	1069886
132	48.71	ISE	15:24:33	1069884
11	48.71	ISE	15:24:33	1069882
123	48.70	ISE	15:24:53	1070525
150	48.70	ISE	15:24:53	1070523
132	48.70	ISE	15:24:53	1070521
551	48.70	ISE	15:24:53	1070517
218	48.71	ISE	15:24:53	1070483
79	48.71	ISE	15:24:53	1070487
132	48.71	ISE	15:24:53	1070485
79	48.71	ISE	15:24:53	1070481
246	48.71	ISE	15:24:53	1070479
150	48.71	ISE	15:24:53	1070477
226	48.68	ISE	15:25:50	1073455
150	48.68	ISE	15:25:50	1073453
451	48.70	ISE	15:26:57	1074998
130	48.70	ISE	15:27:52	1076172
132	48.70	ISE	15:27:52	1076170
150	48.70	ISE	15:27:52	1076168
404	48.70	ISE	15:27:52	1076165
126	48.71	ISE	15:28:15	1076922
125	48.71	ISE	15:28:15	1076920
88	48.73	ISE	15:29:09	1078444
107	48.74	ISE	15:29:12	1078537
23	48.74	ISE	15:29:31	1079047
230	48.74	ISE	15:29:31	1079045
130	48.74	ISE	15:29:31	1079043
132	48.74	ISE	15:29:31	1079041
223	48.74	ISE	15:29:31	1079028
372	48.74	ISE	15:29:31	1079026
128	48.74	ISE	15:29:31	1079024
9	48.74	ISE	15:29:31	1079022
69	48.74	ISE	15:29:31	1079020
150	48.74	ISE	15:29:31	1079016
438	48.72	ISE	15:30:20	1080184
366	48.72	ISE	15:30:20	1080181
55	48.73	ISE	15:31:40	1082214
238	48.73	ISE	15:31:40	1082212
295	48.73	ISE	15:31:40	1082210
40	48.73	ISE	15:31:40	1082208
114	48.74	ISE	15:32:13	1083181
2	48.74	ISE	15:32:13	1083183
386	48.75	ISE	15:32:30	1083513
546	48.73	ISE	15:33:09	1084517
27	48.73	ISE	15:33:09	1084515
91	48.73	ISE	15:34:01	1085733
103	48.73	ISE	15:34:01	1085731
150	48.73	ISE	15:34:01	1085729
158	48.73	ISE	15:34:01	1085727
130	48.73	ISE	15:34:01	1085725
132	48.73	ISE	15:34:01	1085723
375	48.73	ISE	15:34:01	1085711
166	48.73	ISE	15:34:55	1087059
130	48.73	ISE	15:34:55	1087057
333	48.73	ISE	15:34:55	1087040
384	48.73	ISE	15:35:13	1087634
429	48.72	ISE	15:35:14	1087646
53	48.71	ISE	15:35:48	1088754
130	48.71	ISE	15:35:48	1088752
132	48.71	ISE	15:35:48	1088750
30	48.71	ISE	15:35:48	1088748
54	48.71	ISE	15:35:48	1088746
300	48.71	ISE	15:35:48	1088744
312	48.70	ISE	15:37:04	1090825
111	48.70	ISE	15:37:04	1090823
170	48.70	ISE	15:37:04	1090821
50	48.70	ISE	15:38:04	1092287
150	48.70	ISE	15:38:04	1092285
105	48.70	ISE	15:38:04	1092283
85	48.70	ISE	15:38:04	1092281
165	48.70	ISE	15:38:04	1092279
69	48.70	ISE	15:38:04	1092277
104	48.69	ISE	15:38:24	1092823
89	48.69	ISE	15:38:24	1092821
105	48.69	ISE	15:38:24	1092819
130	48.69	ISE	15:38:24	1092817
132	48.69	ISE	15:38:24	1092815
17	48.69	ISE	15:38:24	1092809
334	48.69	ISE	15:38:24	1092811
401	48.69	ISE	15:38:24	1092813
335	48.70	ISE	15:39:07	1093922
132	48.70	ISE	15:39:07	1093920
334	48.70	ISE	15:39:07	1093903
395	48.69	ISE	15:39:10	1094106
376	48.67	ISE	15:39:40	1094992
28	48.67	ISE	15:39:40	1094985
345	48.64	ISE	15:40:26	1096135
34	48.65	ISE	15:41:13	1097464
316	48.65	ISE	15:41:13	1097462
3	48.65	ISE	15:41:20	1097706
130	48.65	ISE	15:41:20	1097704
132	48.65	ISE	15:41:20	1097702
132	48.64	ISE	15:41:20	1097700
332	48.65	ISE	15:41:20	1097695
32	48.65	ISE	15:41:20	1097697
19	48.60	ISE	15:42:10	1099141
7	48.60	ISE	15:42:10	1099139
184	48.60	ISE	15:43:27	1101294
150	48.60	ISE	15:43:27	1101292
150	48.59	ISE	15:43:41	1101626
198	48.59	ISE	15:43:41	1101611
150	48.59	ISE	15:43:41	1101609
276	48.65	ISE	15:45:43	1104481
500	48.65	ISE	15:45:43	1104479
391	48.64	ISE	15:46:07	1105085
195	48.64	ISE	15:46:07	1105073
305	48.64	ISE	15:46:07	1105075
29	48.64	ISE	15:46:07	1105077
150	48.64	ISE	15:46:07	1105069
94	48.63	ISE	15:46:33	1105823
158	48.68	ISE	15:48:15	1108525
108	48.68	ISE	15:48:15	1108523
53	48.68	ISE	15:48:15	1108521
109	48.67	ISE	15:48:16	1108535
278	48.68	ISE	15:48:16	1108533
150	48.68	ISE	15:48:16	1108531
78	48.68	ISE	15:48:16	1108529
137	48.70	ISE	15:49:00	1109508
63	48.70	ISE	15:49:00	1109506
100	48.70	ISE	15:49:00	1109500
80	48.70	ISE	15:49:00	1109498
144	48.69	ISE	15:49:05	1109804
132	48.69	ISE	15:49:05	1109800
130	48.69	ISE	15:49:05	1109802
380	48.69	ISE	15:49:05	1109786
51	48.72	ISE	15:50:05	1111358
297	48.72	ISE	15:50:10	1111477
655	48.71	ISE	15:51:05	1112491
546	48.72	ISE	15:51:05	1112477
345	48.72	ISE	15:51:39	1113345
121	48.72	ISE	15:53:14	1115293
186	48.71	ISE	15:53:15	1115368
369	48.71	ISE	15:53:15	1115366
164	48.71	ISE	15:53:15	1115336
231	48.72	ISE	15:53:15	1115319
120	48.72	ISE	15:53:15	1115317
100	48.71	ISE	15:56:11	1119181
156	48.71	ISE	15:56:11	1119179
82	48.71	ISE	15:56:27	1119549
377	48.65	ISE	16:00:28	1127502
11	48.67	ISE	16:04:11	1134413
150	48.67	ISE	16:04:11	1134411
10	48.67	ISE	16:04:11	1134409
161	48.67	ISE	16:04:11	1134407
33	48.67	ISE	16:07:16	1140398
132	48.67	ISE	16:07:16	1140396
130	48.67	ISE	16:07:16	1140394
108	48.67	ISE	16:07:16	1140392
152	48.67	ISE	16:07:16	1140389
247	48.67	ISE	16:07:16	1140387
47	48.65	ISE	16:10:39	1146731
150	48.65	ISE	16:10:39	1146729
172	48.65	ISE	16:10:39	1146727
114	48.61	ISE	16:11:29	1148532
337	48.60	ISE	16:11:50	1149128
276	48.57	ISE	16:14:14	1153615
85	48.57	ISE	16:14:14	1153613

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

POSNKBBPCBKDCAB

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88