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

27th Jun 2023 07:00

RNS Number : 9653D

CRH PLC

27 June 2023

27th June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 26th 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:	170,000	80,000
Highest price paid per share:	€49.1100	GBp 4,207.0000
Lowest price paid per share:	€48.2300	GBp 4,141.0000
Volume weighted average price paid:	€48.5248	GBp 4,163.2819

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 22,830,366 of its ordinary shares in treasury which represents 3.035% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,309,972 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 26th 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:		26/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	48.5248	170,000
London Stock Exchange (XLON)		GBp	4,163.2819	80,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
312	4,207	LSE	08:02:42	1492959
108	4,205	LSE	08:03:04	1493499
125	4,205	LSE	08:03:04	1493497
108	4,205	LSE	08:03:04	1493473
41	4,206	LSE	08:04:41	1495619
18	4,206	LSE	08:05:04	1496160
250	4,206	LSE	08:05:04	1496158
343	4,207	LSE	08:07:05	1499040
284	4,200	LSE	08:10:16	1503130
347	4,195	LSE	08:12:46	1505878
206	4,186	LSE	08:13:16	1506549
77	4,186	LSE	08:13:16	1506547
351	4,183	LSE	08:17:07	1511076
267	4,176	LSE	08:18:52	1513326
310	4,179	LSE	08:21:16	1516400
498	4,166	LSE	08:24:30	1519929
393	4,166	LSE	08:24:30	1519927
213	4,165	LSE	08:25:30	1521023
100	4,165	LSE	08:25:30	1521021
296	4,165	LSE	08:25:30	1521019
330	4,155	LSE	08:29:51	1527316
350	4,152	LSE	08:32:16	1531311
333	4,145	LSE	08:33:47	1533463
323	4,148	LSE	08:35:17	1536221
299	4,145	LSE	08:37:15	1539395
310	4,145	LSE	08:39:17	1542936
336	4,145	LSE	08:39:17	1542934
18	4,152	LSE	08:41:36	1546487
35	4,152	LSE	08:42:08	1547225
247	4,152	LSE	08:42:08	1547223
343	4,154	LSE	08:45:22	1551654
346	4,154	LSE	08:45:22	1551651
349	4,151	LSE	08:46:47	1554517
337	4,157	LSE	08:51:48	1562107
136	4,157	LSE	08:51:48	1562103
189	4,157	LSE	08:51:48	1562101
347	4,157	LSE	08:56:57	1569212
23	4,154	LSE	09:02:38	1577404
139	4,154	LSE	09:02:38	1577402
180	4,154	LSE	09:02:38	1577396
314	4,153	LSE	09:03:05	1577936
299	4,158	LSE	09:05:13	1580418
56	4,158	LSE	09:05:13	1580415
266	4,158	LSE	09:05:13	1580413
349	4,161	LSE	09:07:47	1583413
180	4,163	LSE	09:12:45	1590904
127	4,163	LSE	09:12:45	1590902
250	4,160	LSE	09:16:02	1594493
38	4,160	LSE	09:16:02	1594491
238	4,159	LSE	09:18:34	1597636
111	4,159	LSE	09:18:34	1597634
322	4,158	LSE	09:18:50	1597794
15	4,156	LSE	09:21:19	1601103
84	4,156	LSE	09:21:19	1601101
237	4,156	LSE	09:21:19	1601099
344	4,158	LSE	09:23:45	1603918
351	4,157	LSE	09:27:11	1607556
304	4,158	LSE	09:29:45	1610769
336	4,176	LSE	09:38:33	1621817
53	4,176	LSE	09:38:33	1621815
344	4,176	LSE	09:38:33	1621813
348	4,175	LSE	09:39:59	1623807
337	4,175	LSE	09:39:59	1623805
303	4,168	LSE	09:42:41	1627314
325	4,166	LSE	09:44:24	1629378
331	4,162	LSE	09:47:05	1633140
287	4,157	LSE	09:50:51	1639357
313	4,156	LSE	09:52:21	1640896
217	4,161	LSE	09:56:11	1644689
117	4,161	LSE	09:56:11	1644687
191	4,164	LSE	10:02:20	1651398
128	4,164	LSE	10:02:20	1651396
342	4,163	LSE	10:05:21	1654818
186	4,161	LSE	10:07:12	1656570
146	4,161	LSE	10:07:12	1656568
162	4,155	LSE	10:13:12	1662289
174	4,155	LSE	10:13:12	1662287
52	4,163	LSE	10:22:00	1670922
250	4,163	LSE	10:22:00	1670920
42	4,163	LSE	10:22:00	1670918
111	4,162	LSE	10:22:50	1671815
92	4,162	LSE	10:22:50	1671813
130	4,162	LSE	10:22:50	1671811
376	4,162	LSE	10:22:50	1671809
100	4,162	LSE	10:22:50	1671807
147	4,162	LSE	10:26:28	1675536
196	4,162	LSE	10:26:28	1675538
9	4,157	LSE	10:30:04	1680061
188	4,157	LSE	10:30:04	1680054
49	4,157	LSE	10:30:04	1680052
15	4,157	LSE	10:30:05	1680091
45	4,157	LSE	10:30:05	1680089
306	4,158	LSE	10:35:25	1684593
21	4,158	LSE	10:35:25	1684591
139	4,158	LSE	10:37:38	1686281
207	4,158	LSE	10:37:38	1686279
178	4,156	LSE	10:38:54	1687258
139	4,156	LSE	10:38:54	1687260
84	4,158	LSE	10:42:19	1692005
181	4,158	LSE	10:42:19	1692003
57	4,158	LSE	10:42:19	1692007
291	4,160	LSE	10:45:20	1694629
54	4,159	LSE	10:46:29	1695929
281	4,159	LSE	10:46:29	1695927
308	4,159	LSE	10:51:49	1700803
283	4,157	LSE	10:55:53	1704646
101	4,155	LSE	10:56:28	1705393
250	4,155	LSE	10:56:28	1705391
345	4,156	LSE	11:00:00	1708840
336	4,156	LSE	11:02:36	1710111
63	4,153	LSE	11:06:06	1712127
250	4,153	LSE	11:06:06	1712129
11	4,153	LSE	11:06:06	1712131
281	4,153	LSE	11:09:58	1714319
12	4,153	LSE	11:09:58	1714317
123	4,151	LSE	11:13:47	1716358
206	4,151	LSE	11:13:47	1716356
301	4,151	LSE	11:15:56	1717606
320	4,151	LSE	11:18:55	1719155
93	4,156	LSE	11:21:58	1721309
222	4,156	LSE	11:21:58	1721307
338	4,161	LSE	11:29:12	1725344
308	4,159	LSE	11:29:36	1725569
320	4,159	LSE	11:29:36	1725567
384	4,158	LSE	11:30:07	1725868
339	4,156	LSE	11:30:22	1726136
102	4,155	LSE	11:30:25	1726160
294	4,155	LSE	11:30:25	1726158
212	4,155	LSE	11:30:35	1726251
351	4,154	LSE	11:30:58	1726412
318	4,157	LSE	11:34:46	1727900
331	4,157	LSE	11:34:46	1727890
319	4,163	LSE	11:38:39	1729980
157	4,163	LSE	11:39:34	1730454
135	4,163	LSE	11:39:34	1730452
230	4,162	LSE	11:42:30	1731729
81	4,162	LSE	11:42:30	1731731
43	4,156	LSE	11:47:02	1734006
250	4,156	LSE	11:47:02	1734004
110	4,153	LSE	11:51:17	1735955
230	4,153	LSE	11:51:17	1735953
125	4,150	LSE	11:56:32	1738451
200	4,150	LSE	11:56:32	1738449
328	4,152	LSE	12:00:20	1740536
23	4,152	LSE	12:00:20	1740534
53	4,151	LSE	12:00:46	1740733
288	4,151	LSE	12:00:46	1740725
328	4,156	LSE	12:07:45	1744179
22	4,156	LSE	12:10:25	1745669
294	4,156	LSE	12:10:25	1745671
342	4,154	LSE	12:11:26	1746069
302	4,160	LSE	12:18:54	1749913
18	4,160	LSE	12:18:54	1749911
31	4,160	LSE	12:20:03	1750967
250	4,160	LSE	12:20:03	1750965
43	4,160	LSE	12:20:03	1750963
75	4,159	LSE	12:24:47	1753572
208	4,159	LSE	12:24:47	1753570
97	4,158	LSE	12:25:08	1753800
233	4,158	LSE	12:25:08	1753798
299	4,159	LSE	12:29:47	1756197
224	4,160	LSE	12:31:38	1757642
59	4,160	LSE	12:31:38	1757644
297	4,159	LSE	12:33:46	1758624
57	4,163	LSE	12:39:12	1761324
250	4,163	LSE	12:39:12	1761322
332	4,161	LSE	12:45:16	1764246
120	4,158	LSE	12:47:22	1765465
204	4,158	LSE	12:47:39	1765658
342	4,157	LSE	12:52:21	1768534
318	4,158	LSE	12:52:21	1768524
294	4,157	LSE	12:58:13	1771718
250	4,156	LSE	12:58:23	1771812
78	4,156	LSE	12:58:23	1771814
317	4,154	LSE	13:02:21	1774292
94	4,155	LSE	13:02:21	1774288
88	4,155	LSE	13:02:21	1774286
152	4,155	LSE	13:02:21	1774284
8	4,155	LSE	13:02:21	1774282
137	4,155	LSE	13:05:01	1775786
73	4,155	LSE	13:05:01	1775784
25	4,155	LSE	13:05:01	1775782
77	4,155	LSE	13:05:01	1775780
168	4,154	LSE	13:06:29	1776779
118	4,154	LSE	13:06:29	1776781
286	4,153	LSE	13:06:43	1777034
335	4,155	LSE	13:13:57	1781307
215	4,154	LSE	13:14:02	1781385
194	4,154	LSE	13:14:37	1781760
194	4,153	LSE	13:16:13	1782543
104	4,153	LSE	13:16:13	1782541
304	4,158	LSE	13:21:34	1785679
214	4,157	LSE	13:22:11	1786083
123	4,157	LSE	13:22:11	1786081
142	4,156	LSE	13:23:53	1787011
65	4,156	LSE	13:23:53	1787009
144	4,156	LSE	13:23:53	1787007
341	4,156	LSE	13:30:15	1791084
292	4,156	LSE	13:31:14	1791702
76	4,155	LSE	13:32:16	1792395
118	4,155	LSE	13:34:24	1793809
77	4,155	LSE	13:34:24	1793801
141	4,158	LSE	13:38:25	1796352
173	4,158	LSE	13:38:25	1796350
200	4,161	LSE	13:43:29	1800167
100	4,161	LSE	13:43:29	1800165
307	4,161	LSE	13:43:37	1800243
45	4,161	LSE	13:43:37	1800241
346	4,160	LSE	13:45:00	1801118
258	4,158	LSE	13:45:30	1801549
93	4,158	LSE	13:45:30	1801546
291	4,152	LSE	13:47:36	1803166
331	4,152	LSE	13:50:54	1805752
177	4,150	LSE	13:52:22	1807041
162	4,150	LSE	13:52:22	1807039
316	4,146	LSE	13:55:11	1809163
295	4,146	LSE	13:57:40	1811458
98	4,147	LSE	13:59:33	1813062
188	4,147	LSE	13:59:33	1813060
195	4,146	LSE	14:00:06	1813548
154	4,146	LSE	14:00:06	1813546
50	4,148	LSE	14:03:03	1815723
289	4,148	LSE	14:03:03	1815721
86	4,148	LSE	14:03:03	1815705
189	4,148	LSE	14:03:03	1815709
37	4,148	LSE	14:03:03	1815707
154	4,148	LSE	14:09:37	1820660
174	4,148	LSE	14:09:37	1820658
100	4,149	LSE	14:11:48	1822318
101	4,149	LSE	14:11:48	1822316
139	4,149	LSE	14:11:48	1822310
110	4,149	LSE	14:12:43	1822877
7	4,149	LSE	14:12:43	1822875
320	4,147	LSE	14:14:44	1824252
287	4,146	LSE	14:17:07	1825969
133	4,141	LSE	14:20:00	1828444
155	4,141	LSE	14:21:31	1829848
121	4,152	LSE	14:26:54	1834204
216	4,152	LSE	14:26:54	1834202
168	4,151	LSE	14:29:23	1836720
159	4,151	LSE	14:29:23	1836718
248	4,156	LSE	14:30:17	1840767
400	4,158	LSE	14:30:59	1842470
413	4,157	LSE	14:31:12	1843160
200	4,157	LSE	14:31:23	1843452
200	4,157	LSE	14:31:23	1843443
303	4,156	LSE	14:31:40	1843961
222	4,156	LSE	14:31:40	1843959
110	4,156	LSE	14:31:40	1843957
294	4,156	LSE	14:32:23	1845151
216	4,155	LSE	14:32:26	1845219
87	4,155	LSE	14:32:35	1845439
159	4,154	LSE	14:32:50	1845860
181	4,154	LSE	14:32:51	1845939
4	4,153	LSE	14:33:07	1846392
400	4,164	LSE	14:34:07	1848038
311	4,164	LSE	14:34:07	1848031
302	4,165	LSE	14:34:41	1848938
320	4,164	LSE	14:34:49	1849068
37	4,164	LSE	14:34:49	1849066
200	4,163	LSE	14:35:18	1849826
59	4,164	LSE	14:36:14	1851652
242	4,164	LSE	14:36:14	1851650
72	4,164	LSE	14:37:20	1854559
162	4,164	LSE	14:37:20	1854551
96	4,164	LSE	14:37:20	1854549
320	4,164	LSE	14:37:20	1854547
350	4,173	LSE	14:39:26	1858479
88	4,172	LSE	14:39:27	1858493
197	4,172	LSE	14:39:27	1858491
197	4,172	LSE	14:39:27	1858489
71	4,170	LSE	14:40:36	1860267
244	4,170	LSE	14:40:48	1860564
132	4,179	LSE	14:42:25	1863318
168	4,179	LSE	14:42:25	1863320
189	4,181	LSE	14:43:45	1865181
135	4,181	LSE	14:43:45	1865179
79	4,189	LSE	14:46:57	1870173
221	4,189	LSE	14:46:57	1870171
352	4,189	LSE	14:46:57	1870169
322	4,189	LSE	14:47:55	1872364
96	4,190	LSE	14:48:52	1874478
87	4,190	LSE	14:48:52	1874476
40	4,190	LSE	14:48:52	1874473
247	4,190	LSE	14:48:52	1874471
100	4,189	LSE	14:49:00	1874778
223	4,189	LSE	14:49:00	1874780
289	4,189	LSE	14:49:32	1875926
17	4,189	LSE	14:51:44	1880014
50	4,189	LSE	14:51:44	1880012
96	4,189	LSE	14:51:44	1880010
87	4,189	LSE	14:51:44	1880008
90	4,189	LSE	14:51:44	1880006
283	4,189	LSE	14:51:44	1880004
331	4,189	LSE	14:52:37	1881413
255	4,185	LSE	14:53:46	1883152
62	4,185	LSE	14:53:46	1883154
333	4,187	LSE	14:54:38	1884419
345	4,187	LSE	14:56:59	1887969
84	4,187	LSE	14:57:30	1888770
208	4,187	LSE	14:57:30	1888768
332	4,185	LSE	14:57:34	1888985
147	4,181	LSE	14:58:44	1890593
164	4,181	LSE	14:59:31	1891904
332	4,179	LSE	15:00:51	1895527
335	4,178	LSE	15:00:54	1895611
315	4,174	LSE	15:02:38	1898491
332	4,172	LSE	15:03:06	1899130
301	4,171	LSE	15:04:38	1901444
400	4,173	LSE	15:05:57	1903249
204	4,172	LSE	15:08:07	1906259
15	4,172	LSE	15:08:09	1906294
120	4,172	LSE	15:08:09	1906292
42	4,172	LSE	15:08:30	1906702
65	4,172	LSE	15:08:30	1906700
271	4,172	LSE	15:09:24	1907855
13	4,172	LSE	15:09:24	1907850
223	4,172	LSE	15:09:24	1907841
20	4,167	LSE	15:10:34	1910078
301	4,167	LSE	15:10:34	1910076
335	4,168	LSE	15:12:13	1912133
200	4,174	LSE	15:14:29	1915176
235	4,173	LSE	15:14:38	1915301
163	4,173	LSE	15:14:38	1915303
300	4,173	LSE	15:15:45	1916724
313	4,172	LSE	15:15:58	1916989
78	4,170	LSE	15:17:54	1919175
251	4,170	LSE	15:18:02	1919300
295	4,169	LSE	15:19:03	1920569
312	4,165	LSE	15:20:09	1922175
328	4,169	LSE	15:21:51	1924039
122	4,169	LSE	15:23:00	1925172
179	4,169	LSE	15:23:00	1925170
335	4,173	LSE	15:24:40	1927739
297	4,172	LSE	15:26:05	1930137
145	4,172	LSE	15:27:30	1931910
156	4,172	LSE	15:27:30	1931912
318	4,173	LSE	15:29:36	1934630
312	4,171	LSE	15:30:11	1935466
318	4,172	LSE	15:30:11	1935462
305	4,169	LSE	15:31:54	1937530
352	4,167	LSE	15:33:23	1939476
326	4,168	LSE	15:34:46	1941089
348	4,167	LSE	15:36:41	1944605
81	4,167	LSE	15:38:23	1947197
96	4,167	LSE	15:38:23	1947191
58	4,167	LSE	15:38:23	1947195
87	4,167	LSE	15:38:23	1947193
299	4,165	LSE	15:39:35	1948764
135	4,160	LSE	15:42:13	1952732
73	4,160	LSE	15:42:13	1952730
96	4,160	LSE	15:42:13	1952728
97	4,160	LSE	15:42:13	1952726
250	4,160	LSE	15:42:13	1952724
400	4,162	LSE	15:45:03	1956303
258	4,161	LSE	15:45:52	1957656
68	4,161	LSE	15:46:14	1958225
46	4,168	LSE	15:49:19	1962224
48	4,168	LSE	15:49:21	1962274
289	4,167	LSE	15:49:35	1962603
340	4,167	LSE	15:49:35	1962605
400	4,169	LSE	15:51:54	1965783
288	4,168	LSE	15:51:55	1965800
333	4,166	LSE	15:53:33	1967910
36	4,163	LSE	15:53:49	1968092
255	4,163	LSE	15:55:00	1969452
51	4,167	LSE	15:58:21	1973499
96	4,167	LSE	15:58:21	1973497
109	4,167	LSE	15:58:21	1973495
39	4,167	LSE	15:58:21	1973501
310	4,167	LSE	15:58:21	1973492
283	4,167	LSE	15:58:21	1973490
445	4,167	LSE	16:00:01	1976460
325	4,165	LSE	16:01:50	1980921
319	4,163	LSE	16:02:54	1982484
17	4,163	LSE	16:02:54	1982482
351	4,162	LSE	16:05:00	1985874
325	4,161	LSE	16:05:16	1986503
86	4,163	LSE	16:07:08	1990004
52	4,163	LSE	16:07:08	1990002
121	4,163	LSE	16:07:08	1990000
121	4,162	LSE	16:07:40	1990725
162	4,162	LSE	16:07:40	1990723
351	4,161	LSE	16:07:41	1990746
320	4,157	LSE	16:08:51	1992808
103	4,161	LSE	16:11:08	1996798
140	4,161	LSE	16:11:08	1996800
39	4,162	LSE	16:11:46	1997901
253	4,162	LSE	16:11:46	1997899
231	4,159	LSE	16:12:06	1998576
1	4,159	LSE	16:12:06	1998574
64	4,159	LSE	16:12:07	1998597
99	4,160	LSE	16:14:48	2002814
206	4,160	LSE	16:14:48	2002812
337	4,160	LSE	16:14:58	2003094
309	4,160	LSE	16:15:45	2005247
318	4,160	LSE	16:15:45	2005245
134	4,160	LSE	16:16:18	2006412

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
322	49.11	ISE	08:02:42	1492957
351	49.09	ISE	08:03:04	1493501
345	49.09	ISE	08:05:50	1497223
39	49.09	ISE	08:05:50	1497221
3	49.09	ISE	08:07:58	1500483
187	49.07	ISE	08:09:18	1502094
165	49.07	ISE	08:09:18	1502092
32	48.91	ISE	08:13:00	1506155
136	48.91	ISE	08:13:00	1506152
207	48.91	ISE	08:13:12	1506453
99	48.84	ISE	08:17:07	1511080
222	48.84	ISE	08:17:07	1511078
387	48.81	ISE	08:20:41	1515696
387	48.67	ISE	08:23:28	1518782
376	48.63	ISE	08:25:30	1521025
381	48.55	ISE	08:26:23	1522367
332	48.55	ISE	08:29:51	1527312
125	48.55	ISE	08:30:17	1528053
112	48.55	ISE	08:30:17	1528055
123	48.55	ISE	08:30:17	1528057
168	48.54	ISE	08:30:17	1528051
358	48.54	ISE	08:30:17	1528048
200	48.53	ISE	08:30:49	1528977
144	48.53	ISE	08:31:15	1529507
335	48.42	ISE	08:33:57	1533777
327	48.49	ISE	08:35:16	1536198
351	48.49	ISE	08:35:16	1536192
124	48.45	ISE	08:36:17	1537773
278	48.45	ISE	08:36:17	1537771
137	48.43	ISE	08:37:16	1539421
217	48.43	ISE	08:37:16	1539419
76	48.45	ISE	08:39:13	1542814
60	48.45	ISE	08:39:13	1542812
215	48.45	ISE	08:39:13	1542810
254	48.44	ISE	08:39:17	1542949
107	48.44	ISE	08:39:17	1542947
244	48.44	ISE	08:39:17	1542942
234	48.44	ISE	08:39:17	1542938
370	48.53	ISE	08:41:19	1546001
10	48.53	ISE	08:41:19	1545999
290	48.52	ISE	08:42:08	1547229
102	48.52	ISE	08:42:08	1547227
388	48.55	ISE	08:45:22	1551656
260	48.53	ISE	08:47:59	1556295
66	48.53	ISE	08:47:59	1556293
95	48.59	ISE	08:51:48	1562117
112	48.59	ISE	08:51:48	1562115
112	48.59	ISE	08:51:48	1562113
20	48.59	ISE	08:51:48	1562111
320	48.59	ISE	08:51:48	1562109
325	48.59	ISE	08:51:48	1562105
341	48.54	ISE	08:53:40	1564859
449	48.60	ISE	08:57:59	1570750
235	48.59	ISE	08:59:06	1572565
116	48.59	ISE	08:59:06	1572563
165	48.59	ISE	08:59:06	1572556
191	48.59	ISE	08:59:06	1572554
160	48.59	ISE	08:59:06	1572552
132	48.59	ISE	08:59:06	1572558
69	48.59	ISE	08:59:06	1572560
16	48.55	ISE	09:00:20	1574338
319	48.55	ISE	09:00:20	1574336
422	48.55	ISE	09:03:06	1577961
36	48.52	ISE	09:03:09	1578001
44	48.52	ISE	09:03:09	1577999
305	48.52	ISE	09:03:09	1578003
125	48.61	ISE	09:05:13	1580452
358	48.61	ISE	09:05:13	1580450
122	48.60	ISE	09:05:33	1580801
131	48.60	ISE	09:05:33	1580799
66	48.60	ISE	09:05:39	1580908
244	48.58	ISE	09:05:42	1581106
93	48.58	ISE	09:05:42	1581104
22	48.67	ISE	09:07:50	1583498
341	48.67	ISE	09:07:50	1583496
379	48.65	ISE	09:08:17	1583999
388	48.62	ISE	09:10:36	1588332
395	48.67	ISE	09:12:45	1590909
166	48.63	ISE	09:13:42	1591989
221	48.63	ISE	09:13:42	1591987
173	48.61	ISE	09:14:05	1592462
186	48.61	ISE	09:14:05	1592460
21	48.61	ISE	09:14:05	1592458
319	48.65	ISE	09:16:02	1594495
380	48.62	ISE	09:16:31	1595149
667	48.65	ISE	09:17:17	1596101
125	48.65	ISE	09:17:17	1596099
377	48.65	ISE	09:17:17	1596084
575	48.67	ISE	09:18:34	1597642
56	48.67	ISE	09:18:34	1597640
57	48.67	ISE	09:18:34	1597638
500	48.65	ISE	09:18:58	1598007
11	48.65	ISE	09:19:00	1598140
348	48.65	ISE	09:19:00	1598138
159	48.63	ISE	09:21:19	1601121
125	48.63	ISE	09:21:19	1601117
112	48.63	ISE	09:21:19	1601119
312	48.63	ISE	09:21:19	1601114
13	48.63	ISE	09:21:19	1601112
316	48.63	ISE	09:22:51	1602961
63	48.63	ISE	09:22:51	1602959
27	48.66	ISE	09:23:44	1603902
361	48.66	ISE	09:23:44	1603900
110	48.64	ISE	09:26:09	1606578
268	48.64	ISE	09:27:11	1607558
190	48.64	ISE	09:30:00	1611105
112	48.64	ISE	09:30:00	1611101
21	48.64	ISE	09:30:00	1611103
379	48.64	ISE	09:30:00	1611088
63	48.58	ISE	09:31:00	1612780
300	48.87	ISE	09:37:51	1621085
500	48.86	ISE	09:38:03	1621312
107	48.86	ISE	09:38:31	1621779
272	48.86	ISE	09:38:31	1621777
134	48.86	ISE	09:38:31	1621775
112	48.86	ISE	09:39:45	1623502
112	48.86	ISE	09:39:45	1623504
329	48.86	ISE	09:39:45	1623492
365	48.85	ISE	09:40:14	1624130
90	48.78	ISE	09:41:56	1626381
305	48.78	ISE	09:42:04	1626587
356	48.76	ISE	09:44:15	1629135
372	48.70	ISE	09:47:05	1633144
402	48.70	ISE	09:47:05	1633142
197	48.70	ISE	09:47:05	1633138
125	48.70	ISE	09:47:05	1633136
336	48.61	ISE	09:50:06	1638514
151	48.63	ISE	09:50:51	1639406
125	48.63	ISE	09:50:51	1639397
112	48.63	ISE	09:50:51	1639399
371	48.62	ISE	09:52:21	1640898
334	48.67	ISE	09:56:11	1644698
42	48.67	ISE	09:56:11	1644696
5	48.67	ISE	09:56:11	1644694
409	48.68	ISE	09:56:11	1644680
165	48.66	ISE	09:58:04	1646567
218	48.66	ISE	09:58:04	1646565
367	48.70	ISE	10:02:20	1651405
330	48.70	ISE	10:02:20	1651401
381	48.68	ISE	10:05:31	1655089
359	48.63	ISE	10:07:12	1656572
20	48.62	ISE	10:09:02	1658464
308	48.62	ISE	10:09:40	1659085
321	48.60	ISE	10:09:42	1659100
344	48.59	ISE	10:16:27	1665528
169	48.69	ISE	10:21:57	1670843
112	48.69	ISE	10:21:57	1670841
112	48.69	ISE	10:21:57	1670839
107	48.69	ISE	10:21:57	1670837
689	48.69	ISE	10:21:57	1670805
10	48.68	ISE	10:22:00	1670926
309	48.68	ISE	10:22:00	1670924
7	48.67	ISE	10:22:48	1671723
375	48.67	ISE	10:22:49	1671748
387	48.66	ISE	10:22:50	1671817
36	48.65	ISE	10:26:28	1675557
112	48.65	ISE	10:26:28	1675555
125	48.65	ISE	10:26:28	1675551
112	48.65	ISE	10:26:28	1675553
145	48.66	ISE	10:26:28	1675544
125	48.66	ISE	10:26:28	1675542
77	48.66	ISE	10:26:28	1675540
314	48.61	ISE	10:29:39	1679498
24	48.61	ISE	10:29:39	1679496
156	48.59	ISE	10:34:35	1683861
207	48.59	ISE	10:35:25	1684595
200	48.58	ISE	10:35:29	1684619
125	48.58	ISE	10:35:29	1684617
367	48.61	ISE	10:37:38	1686283
344	48.59	ISE	10:37:58	1686561
377	48.60	ISE	10:37:58	1686558
109	48.59	ISE	10:38:52	1687245
226	48.59	ISE	10:38:52	1687247
351	48.59	ISE	10:42:19	1692000
346	48.61	ISE	10:45:10	1694524
397	48.59	ISE	10:46:29	1695931
47	48.59	ISE	10:49:30	1698547
285	48.59	ISE	10:49:30	1698545
125	48.58	ISE	10:50:08	1699141
368	48.59	ISE	10:51:49	1700786
328	48.58	ISE	10:51:52	1700917
43	48.58	ISE	10:51:52	1700915
359	48.57	ISE	10:55:53	1704643
30	48.54	ISE	10:58:45	1707606
196	48.54	ISE	10:58:45	1707604
112	48.54	ISE	10:58:45	1707602
279	48.54	ISE	10:58:45	1707584
83	48.54	ISE	10:58:45	1707582
335	48.55	ISE	11:00:01	1708865
363	48.55	ISE	11:02:36	1710109
375	48.50	ISE	11:04:50	1711313
165	48.53	ISE	11:06:06	1712115
204	48.53	ISE	11:06:06	1712119
335	48.53	ISE	11:06:06	1712117
369	48.51	ISE	11:06:16	1712282
137	48.51	ISE	11:08:38	1713461
93	48.51	ISE	11:08:38	1713459
407	48.51	ISE	11:08:38	1713457
250	48.51	ISE	11:08:39	1713525
91	48.51	ISE	11:08:39	1713523
327	48.51	ISE	11:10:09	1714462
143	48.51	ISE	11:10:09	1714464
338	48.48	ISE	11:10:15	1714548
117	48.49	ISE	11:13:47	1716368
112	48.49	ISE	11:13:47	1716366
125	48.49	ISE	11:13:47	1716364
262	48.50	ISE	11:13:47	1716362
125	48.50	ISE	11:13:47	1716360
397	48.49	ISE	11:15:56	1717608
165	48.53	ISE	11:22:26	1721653
12	48.53	ISE	11:22:26	1721647
23	48.53	ISE	11:22:26	1721649
125	48.53	ISE	11:22:26	1721645
349	48.53	ISE	11:22:26	1721619
125	48.56	ISE	11:26:02	1723592
349	48.58	ISE	11:29:12	1725346
50	48.56	ISE	11:30:07	1725872
400	48.56	ISE	11:30:07	1725870
371	48.54	ISE	11:30:22	1726134
388	48.53	ISE	11:30:25	1726162
163	48.51	ISE	11:31:03	1726433
160	48.51	ISE	11:31:45	1726677
97	48.55	ISE	11:34:46	1727898
135	48.55	ISE	11:34:46	1727896
29	48.55	ISE	11:34:46	1727894
105	48.55	ISE	11:34:46	1727892
369	48.61	ISE	11:38:39	1729982
17	48.59	ISE	11:39:34	1730468
112	48.59	ISE	11:39:34	1730466
105	48.59	ISE	11:39:34	1730464
112	48.59	ISE	11:39:34	1730462
46	48.60	ISE	11:39:34	1730460
125	48.60	ISE	11:39:34	1730458
152	48.60	ISE	11:39:34	1730456
375	48.56	ISE	11:42:30	1731739
125	48.55	ISE	11:46:00	1733389
271	48.55	ISE	11:46:00	1733391
157	48.47	ISE	11:48:48	1734893
225	48.47	ISE	11:48:48	1734891
322	48.45	ISE	11:52:09	1736477
125	48.42	ISE	11:52:36	1736676
255	48.44	ISE	11:52:36	1736674
107	48.44	ISE	11:52:36	1736672
25	48.42	ISE	11:53:41	1737110
314	48.42	ISE	11:53:41	1737108
393	48.38	ISE	11:56:32	1738447
372	48.32	ISE	11:56:34	1738472
392	48.30	ISE	11:56:47	1738553
46	48.28	ISE	11:57:23	1738813
269	48.28	ISE	11:57:23	1738811
41	48.28	ISE	11:57:23	1738809
330	48.29	ISE	11:57:23	1738807
114	48.40	ISE	11:59:19	1739852
114	48.40	ISE	11:59:19	1739850
125	48.39	ISE	11:59:19	1739848
473	48.39	ISE	11:59:19	1739846
132	48.39	ISE	11:59:30	1739951
129	48.39	ISE	11:59:30	1739955
105	48.39	ISE	11:59:30	1739953
260	48.39	ISE	12:00:20	1740542
125	48.39	ISE	12:00:20	1740540
341	48.39	ISE	12:00:20	1740538
368	48.40	ISE	12:00:20	1740532
341	48.40	ISE	12:00:20	1740530
154	48.38	ISE	12:00:46	1740731
103	48.38	ISE	12:00:46	1740729
84	48.38	ISE	12:00:46	1740727
233	48.43	ISE	12:05:33	1743126
239	48.43	ISE	12:05:33	1743128
167	48.41	ISE	12:07:45	1744198
200	48.41	ISE	12:07:45	1744196
3	48.41	ISE	12:07:45	1744194
93	48.42	ISE	12:07:45	1744189
114	48.42	ISE	12:07:45	1744187
92	48.42	ISE	12:07:45	1744185
325	48.46	ISE	12:07:45	1744183
327	48.46	ISE	12:07:45	1744181
18	48.42	ISE	12:10:25	1745680
316	48.42	ISE	12:10:25	1745678
46	48.44	ISE	12:10:25	1745673
347	48.44	ISE	12:10:25	1745675
339	48.45	ISE	12:13:07	1746860
22	48.43	ISE	12:14:19	1747412
375	48.43	ISE	12:14:19	1747410
383	48.43	ISE	12:15:47	1748247
36	48.48	ISE	12:18:35	1749762
478	48.48	ISE	12:18:48	1749875
458	48.48	ISE	12:18:54	1749907
11	48.48	ISE	12:18:54	1749909
366	48.48	ISE	12:19:25	1750560
132	48.46	ISE	12:20:03	1750971
228	48.46	ISE	12:20:03	1750969
268	48.45	ISE	12:22:57	1752736
125	48.45	ISE	12:22:57	1752734
13	48.42	ISE	12:26:00	1754339
233	48.42	ISE	12:26:00	1754337
73	48.42	ISE	12:26:00	1754343
15	48.42	ISE	12:26:00	1754341
26	48.42	ISE	12:26:00	1754335
381	48.42	ISE	12:29:47	1756199
385	48.43	ISE	12:29:47	1756195
388	48.43	ISE	12:33:08	1758373
125	48.46	ISE	12:39:10	1761228
149	48.46	ISE	12:39:10	1761226
339	48.46	ISE	12:39:12	1761328
60	48.46	ISE	12:39:12	1761326
352	48.44	ISE	12:39:38	1761593
6	48.42	ISE	12:40:47	1762175
354	48.43	ISE	12:45:37	1764587
277	48.42	ISE	12:45:40	1764611
101	48.42	ISE	12:45:40	1764609
250	48.41	ISE	12:46:53	1765232
75	48.41	ISE	12:46:53	1765234
395	48.42	ISE	12:52:21	1768528
362	48.42	ISE	12:52:21	1768526
389	48.40	ISE	12:52:52	1768743
469	48.40	ISE	12:52:52	1768741
136	48.38	ISE	12:53:59	1769380
90	48.38	ISE	12:54:12	1769508
128	48.38	ISE	12:55:11	1770041
16	48.38	ISE	12:55:11	1770039
257	48.39	ISE	12:58:23	1771830
86	48.39	ISE	12:58:23	1771828
125	48.40	ISE	12:58:23	1771818
370	48.40	ISE	12:58:23	1771816
227	48.40	ISE	12:58:23	1771820
183	48.37	ISE	12:58:42	1772003
150	48.37	ISE	12:58:42	1772000
329	48.37	ISE	12:58:57	1772106
114	48.39	ISE	13:02:21	1774296
27	48.39	ISE	13:02:21	1774300
114	48.39	ISE	13:02:21	1774298
125	48.39	ISE	13:02:21	1774294
394	48.40	ISE	13:02:21	1774290
349	48.39	ISE	13:03:09	1774720
381	48.39	ISE	13:05:01	1775789
1	48.37	ISE	13:06:37	1776972
362	48.37	ISE	13:06:37	1776970
397	48.36	ISE	13:06:43	1777040
338	48.36	ISE	13:06:43	1777036
197	48.32	ISE	13:09:56	1779058
125	48.32	ISE	13:09:56	1779056
348	48.36	ISE	13:13:57	1781309
323	48.35	ISE	13:14:37	1781762
298	48.34	ISE	13:16:13	1782545
40	48.34	ISE	13:16:13	1782547
56	48.36	ISE	13:17:15	1782973
51	48.39	ISE	13:20:02	1784604
33	48.41	ISE	13:21:30	1785653
293	48.41	ISE	13:21:30	1785651
29	48.40	ISE	13:21:42	1785763
125	48.40	ISE	13:21:42	1785761
189	48.40	ISE	13:21:42	1785759
593	48.40	ISE	13:21:42	1785757
167	48.40	ISE	13:23:28	1786747
175	48.40	ISE	13:23:53	1787004
350	48.40	ISE	13:23:53	1787002
346	48.39	ISE	13:24:50	1787533
347	48.40	ISE	13:25:59	1788156
125	48.39	ISE	13:26:48	1788661
76	48.39	ISE	13:27:13	1788983
167	48.39	ISE	13:27:13	1788981
344	48.38	ISE	13:30:15	1791086
358	48.38	ISE	13:31:14	1791704
381	48.39	ISE	13:32:12	1792310
271	48.38	ISE	13:36:05	1794912
361	48.41	ISE	13:38:08	1796148
393	48.40	ISE	13:38:25	1796348
373	48.40	ISE	13:38:25	1796346
396	48.40	ISE	13:40:01	1797671
266	48.40	ISE	13:40:03	1797690
97	48.41	ISE	13:40:42	1798155
106	48.41	ISE	13:40:42	1798153
125	48.41	ISE	13:40:42	1798151
104	48.43	ISE	13:40:50	1798238
222	48.43	ISE	13:40:50	1798234
117	48.43	ISE	13:40:50	1798236
6	48.43	ISE	13:40:50	1798232
64	48.43	ISE	13:41:00	1798339
72	48.43	ISE	13:41:00	1798337
24	48.43	ISE	13:41:00	1798335
370	48.42	ISE	13:41:03	1798463
544	48.42	ISE	13:41:03	1798461
53	48.41	ISE	13:41:59	1798965
295	48.41	ISE	13:42:00	1798974
319	48.42	ISE	13:43:00	1799679
360	48.42	ISE	13:43:11	1799983
362	48.41	ISE	13:43:29	1800169
353	48.40	ISE	13:43:37	1800245
330	48.39	ISE	13:45:00	1801120
360	48.36	ISE	13:46:07	1801867
112	48.32	ISE	13:47:16	1802786
285	48.32	ISE	13:47:30	1803097
337	48.33	ISE	13:49:28	1804508
375	48.32	ISE	13:50:54	1805755
375	48.31	ISE	13:51:20	1806100
371	48.31	ISE	13:52:29	1807105
385	48.30	ISE	13:52:31	1807179
310	48.28	ISE	13:53:18	1807883
38	48.28	ISE	13:53:20	1807927
372	48.27	ISE	13:55:11	1809161
248	48.28	ISE	13:57:10	1811018
125	48.28	ISE	13:57:10	1811016
386	48.27	ISE	13:57:40	1811460
126	48.30	ISE	13:59:30	1812909
187	48.30	ISE	13:59:30	1812913
64	48.30	ISE	13:59:30	1812911
353	48.30	ISE	13:59:30	1812901
20	48.30	ISE	13:59:30	1812899
341	48.30	ISE	14:01:48	1814770
137	48.29	ISE	14:02:22	1815108
231	48.29	ISE	14:02:26	1815186
261	48.28	ISE	14:05:11	1817392
125	48.28	ISE	14:05:11	1817390
396	48.28	ISE	14:08:30	1819800
334	48.28	ISE	14:08:30	1819798
385	48.27	ISE	14:09:37	1820662
457	48.28	ISE	14:11:48	1822312
412	48.27	ISE	14:13:03	1823082
363	48.26	ISE	14:13:04	1823100
322	48.26	ISE	14:14:44	1824255
6	48.25	ISE	14:15:33	1824962
78	48.25	ISE	14:15:45	1825054
377	48.27	ISE	14:16:48	1825733
379	48.26	ISE	14:17:07	1825971
138	48.24	ISE	14:19:38	1828149
247	48.24	ISE	14:19:38	1828147
384	48.23	ISE	14:20:00	1828440
126	48.23	ISE	14:22:44	1830861
133	48.23	ISE	14:22:44	1830863
327	48.23	ISE	14:22:44	1830858
15	48.23	ISE	14:22:44	1830856
347	48.31	ISE	14:25:32	1833181
125	48.32	ISE	14:27:32	1834779
352	48.33	ISE	14:27:32	1834777
335	48.33	ISE	14:27:32	1834775
125	48.32	ISE	14:29:23	1836726
330	48.33	ISE	14:29:23	1836722
373	48.40	ISE	14:30:03	1839119
167	48.40	ISE	14:30:03	1839117
351	48.39	ISE	14:30:05	1839308
397	48.40	ISE	14:30:53	1842240
381	48.40	ISE	14:30:57	1842375
409	48.40	ISE	14:30:58	1842443
376	48.39	ISE	14:31:12	1843162
9	48.39	ISE	14:31:15	1843271
354	48.39	ISE	14:31:20	1843378
490	48.39	ISE	14:31:20	1843376
474	48.38	ISE	14:31:36	1843842
424	48.37	ISE	14:31:40	1843968
377	48.36	ISE	14:31:44	1844060
339	48.36	ISE	14:31:44	1844058
330	48.39	ISE	14:32:22	1845106
517	48.39	ISE	14:32:22	1845104
439	48.38	ISE	14:32:23	1845153
378	48.37	ISE	14:32:24	1845183
374	48.36	ISE	14:32:35	1845441
370	48.36	ISE	14:32:47	1845732
395	48.35	ISE	14:32:51	1845941
378	48.42	ISE	14:33:38	1847166
324	48.47	ISE	14:33:59	1847731
370	48.46	ISE	14:34:07	1848035
352	48.47	ISE	14:34:07	1848033
280	48.50	ISE	14:34:30	1848705
50	48.50	ISE	14:34:30	1848703
137	48.50	ISE	14:34:40	1848931
65	48.50	ISE	14:34:40	1848929
152	48.50	ISE	14:34:40	1848927
269	48.49	ISE	14:34:48	1849052
125	48.49	ISE	14:34:48	1849050
431	48.48	ISE	14:35:04	1849448
335	48.50	ISE	14:35:40	1850485
28	48.49	ISE	14:35:57	1851047
349	48.49	ISE	14:36:00	1851200
358	48.49	ISE	14:36:00	1851198
310	48.48	ISE	14:36:14	1851657
382	48.49	ISE	14:36:14	1851655
12	48.50	ISE	14:37:00	1853637
21	48.50	ISE	14:37:00	1853635
368	48.50	ISE	14:37:00	1853633
378	48.49	ISE	14:37:15	1854305
397	48.48	ISE	14:37:20	1854561
328	48.60	ISE	14:39:00	1857609
568	48.59	ISE	14:39:26	1858483
125	48.59	ISE	14:39:26	1858481
508	48.56	ISE	14:39:39	1858756
381	48.57	ISE	14:40:17	1859823
335	48.57	ISE	14:40:17	1859821
362	48.57	ISE	14:40:36	1860269
341	48.56	ISE	14:40:48	1860566
333	48.68	ISE	14:42:25	1863322
158	48.70	ISE	14:43:40	1865121
175	48.70	ISE	14:43:40	1865118
78	48.68	ISE	14:43:45	1865191
166	48.68	ISE	14:43:45	1865189
158	48.68	ISE	14:43:45	1865187
362	48.69	ISE	14:43:45	1865185
321	48.69	ISE	14:43:45	1865183
988	48.76	ISE	14:46:11	1868797
359	48.75	ISE	14:46:14	1868985
218	48.79	ISE	14:47:08	1870573
123	48.79	ISE	14:47:08	1870571
369	48.80	ISE	14:47:55	1872366
337	48.80	ISE	14:48:52	1874482
351	48.80	ISE	14:48:52	1874480
326	48.79	ISE	14:48:56	1874689
316	48.79	ISE	14:48:59	1874762
75	48.79	ISE	14:48:59	1874760
50	48.79	ISE	14:48:59	1874758
381	48.78	ISE	14:49:33	1875952
385	48.79	ISE	14:50:06	1877051
340	48.79	ISE	14:51:30	1879685
321	48.79	ISE	14:51:30	1879683
212	48.78	ISE	14:51:44	1880018
125	48.78	ISE	14:51:44	1880016
71	48.78	ISE	14:52:37	1881415
268	48.78	ISE	14:52:37	1881417
362	48.76	ISE	14:52:44	1881569
125	48.73	ISE	14:53:46	1883156
357	48.74	ISE	14:53:46	1883148
366	48.74	ISE	14:54:38	1884425
351	48.73	ISE	14:54:42	1884519
566	48.73	ISE	14:57:30	1888842
242	48.74	ISE	14:57:30	1888776
376	48.74	ISE	14:57:30	1888774
125	48.74	ISE	14:57:30	1888772
216	48.72	ISE	14:57:34	1888989
125	48.72	ISE	14:57:34	1888987
353	48.70	ISE	14:57:49	1889426
391	48.70	ISE	14:58:37	1890477
339	48.69	ISE	14:59:11	1891301
379	48.68	ISE	15:00:51	1895531
341	48.68	ISE	15:00:51	1895529
280	48.67	ISE	15:00:54	1895620
72	48.67	ISE	15:00:54	1895618
337	48.66	ISE	15:01:04	1895911
369	48.65	ISE	15:01:58	1897490
382	48.64	ISE	15:02:14	1897953
373	48.63	ISE	15:02:38	1898493
340	48.60	ISE	15:03:06	1899123
347	48.57	ISE	15:03:32	1899797
390	48.59	ISE	15:04:32	1901325
43	48.59	ISE	15:04:32	1901323
314	48.59	ISE	15:04:32	1901321
369	48.58	ISE	15:04:38	1901446
350	48.60	ISE	15:05:57	1903251
430	48.60	ISE	15:07:31	1905416
245	48.60	ISE	15:07:31	1905414
416	48.60	ISE	15:08:45	1907010
331	48.60	ISE	15:08:45	1907008
271	48.59	ISE	15:09:24	1907859
132	48.59	ISE	15:09:24	1907857
507	48.59	ISE	15:09:24	1907845
378	48.58	ISE	15:09:58	1908752
6	48.55	ISE	15:10:20	1909374
369	48.55	ISE	15:10:21	1909479
680	48.55	ISE	15:13:21	1913486
50	48.60	ISE	15:14:29	1915180
280	48.60	ISE	15:14:29	1915178
125	48.59	ISE	15:14:38	1915305
228	48.59	ISE	15:15:01	1915767
376	48.59	ISE	15:15:01	1915769
379	48.59	ISE	15:15:45	1916726
435	48.58	ISE	15:15:58	1916991
355	48.57	ISE	15:16:00	1917036
348	48.55	ISE	15:16:40	1917800
13	48.55	ISE	15:18:12	1919497
345	48.55	ISE	15:18:24	1919764
362	48.54	ISE	15:19:03	1920591
368	48.55	ISE	15:19:03	1920571
344	48.51	ISE	15:19:52	1921723
125	48.51	ISE	15:21:00	1923146
42	48.51	ISE	15:21:00	1923148
34	48.56	ISE	15:22:40	1924925
185	48.56	ISE	15:22:40	1924923
195	48.56	ISE	15:22:40	1924921
125	48.56	ISE	15:22:40	1924919
548	48.55	ISE	15:23:00	1925168
355	48.61	ISE	15:24:32	1927610
125	48.61	ISE	15:24:32	1927608
365	48.61	ISE	15:24:32	1927606
353	48.60	ISE	15:24:41	1927741
125	48.59	ISE	15:26:01	1930027
256	48.59	ISE	15:26:01	1930029
332	48.58	ISE	15:26:06	1930189
356	48.58	ISE	15:27:29	1931901
379	48.57	ISE	15:27:43	1932183
205	48.57	ISE	15:29:03	1933810
125	48.57	ISE	15:29:03	1933808
374	48.58	ISE	15:30:06	1935323
210	48.58	ISE	15:30:06	1935321
125	48.58	ISE	15:30:06	1935319
8	48.58	ISE	15:30:06	1935317
1	48.56	ISE	15:30:11	1935474
332	48.56	ISE	15:30:11	1935468
409	48.57	ISE	15:30:11	1935464
124	48.54	ISE	15:31:54	1937540
195	48.54	ISE	15:31:54	1937538
353	48.54	ISE	15:31:54	1937532
373	48.53	ISE	15:32:04	1937825
323	48.52	ISE	15:33:23	1939478
2,018	48.55	ISE	15:34:04	1940287
371	48.54	ISE	15:34:17	1940472
325	48.53	ISE	15:34:46	1941091
125	48.53	ISE	15:36:41	1944607
914	48.54	ISE	15:37:42	1946247
263	48.54	ISE	15:38:21	1947131
125	48.54	ISE	15:38:21	1947129
353	48.53	ISE	15:38:26	1947273
259	48.52	ISE	15:38:49	1947783
125	48.52	ISE	15:38:49	1947781
378	48.51	ISE	15:39:35	1948762
336	48.49	ISE	15:40:00	1949276
341	48.45	ISE	15:41:22	1951516
340	48.45	ISE	15:42:10	1952614
231	48.44	ISE	15:42:13	1952736
125	48.44	ISE	15:42:13	1952734
340	48.43	ISE	15:43:00	1953730
532	48.46	ISE	15:45:03	1956294
324	48.45	ISE	15:45:08	1956522
342	48.45	ISE	15:45:52	1957658
336	48.44	ISE	15:46:14	1958227
351	48.43	ISE	15:46:19	1958341
383	48.43	ISE	15:46:56	1958968
306	48.53	ISE	15:49:03	1961899
22	48.53	ISE	15:49:03	1961901
589	48.52	ISE	15:49:35	1962607
353	48.53	ISE	15:50:14	1963619
143	48.55	ISE	15:51:14	1964942
232	48.55	ISE	15:51:14	1964940
299	48.54	ISE	15:51:55	1965806
25	48.54	ISE	15:51:55	1965804
359	48.54	ISE	15:51:55	1965802
312	48.54	ISE	15:52:47	1966889
13	48.54	ISE	15:52:47	1966887
347	48.52	ISE	15:53:33	1967916
373	48.53	ISE	15:53:33	1967912
463	48.50	ISE	15:54:52	1969242
335	48.49	ISE	15:55:40	1970349
402	48.52	ISE	15:57:01	1971927
272	48.54	ISE	15:57:47	1972913
393	48.54	ISE	15:58:21	1973505
420	48.53	ISE	15:58:22	1973538
21	48.53	ISE	15:58:22	1973536
426	48.53	ISE	16:00:10	1977506
268	48.53	ISE	16:00:10	1977504
115	48.53	ISE	16:00:10	1977502
27	48.53	ISE	16:00:10	1977500
63	48.53	ISE	16:01:15	1980034
450	48.53	ISE	16:01:15	1980032
385	48.52	ISE	16:01:50	1980923
329	48.51	ISE	16:02:03	1981238
328	48.49	ISE	16:02:54	1982488
46	48.49	ISE	16:02:54	1982486
57	48.49	ISE	16:02:56	1982540
255	48.51	ISE	16:05:00	1985858
125	48.51	ISE	16:05:00	1985856
144	48.51	ISE	16:05:00	1985854
272	48.51	ISE	16:05:00	1985847
85	48.51	ISE	16:05:00	1985849
245	48.50	ISE	16:05:16	1986487
125	48.50	ISE	16:05:16	1986485
133	48.51	ISE	16:06:30	1989033
229	48.51	ISE	16:06:30	1989031
508	48.50	ISE	16:06:31	1989089
394	48.51	ISE	16:07:40	1990727
326	48.50	ISE	16:07:41	1990748
385	48.47	ISE	16:08:32	1992354
345	48.44	ISE	16:08:58	1992970
214	48.46	ISE	16:09:56	1994794
160	48.46	ISE	16:09:56	1994792
205	48.51	ISE	16:11:13	1997027
125	48.51	ISE	16:11:13	1997025
125	48.51	ISE	16:11:13	1997016
366	48.51	ISE	16:11:46	1997892
336	48.49	ISE	16:12:05	1998532
77	48.49	ISE	16:13:16	2000440
235	48.49	ISE	16:13:16	2000444
204	48.49	ISE	16:13:16	2000442
349	48.48	ISE	16:14:02	2001479
129	48.49	ISE	16:14:19	2002105
211	48.49	ISE	16:14:19	2002103
360	48.48	ISE	16:14:58	2003096
239	48.49	ISE	16:15:35	2004815
348	48.49	ISE	16:15:35	2004813
141	48.48	ISE	16:15:52	2005513
204	48.48	ISE	16:15:52	2005511
204	48.48	ISE	16:16:23	2006619
32	48.48	ISE	16:16:23	2006621
125	48.48	ISE	16:16:23	2006617
129	48.48	ISE	16:16:23	2006615
233	48.48	ISE	16:16:47	2007503

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

END

POSNKABBFBKDNAB

Related Shares:

FTSE 100 Latest

Value8,554.80

Change23.19