RNS Number : 2172T

CRH PLC

19 March 2019

19th March 2019
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 18th March 2019 it purchased the following number of its ordinary shares (the 'ordinary shares') on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Europe SE. The ordinary shares purchased will be held as treasury shares.
			London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:			74,420	302,626
Highest price paid per share:			GBp 2,392.0000	€27.9600
Lowest price paid per share:			GBp 2,369.0000	€27.6400
Volume weighted average price paid:			GBp 2,381.9381	€27.7897
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25 April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28 December 2018.
Following settlement of the above transactions CRH will hold 33,399,445 of its ordinary shares in treasury and has 809,990,893 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Europe SE on behalf of CRH as part of the buyback programme is scheduled to this announcement.
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:		GBp & EUR (as indicated below)
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,381.9381	74,420
Euronext Dublin		EUR	27.7897	302,626
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
645	2,379	LSE	08:23:53	828174
662	2,383	LSE	08:27:39	832236
196	2,381	LSE	08:28:01	832744
384	2,381	LSE	08:28:01	832742
648	2,389	LSE	08:37:56	844773
672	2,387	LSE	08:39:49	846984
460	2,387	LSE	08:43:23	851151
151	2,387	LSE	08:43:23	851149
339	2,381	LSE	08:50:21	860557
240	2,381	LSE	08:50:21	860555
623	2,387	LSE	08:53:55	864078
677	2,390	LSE	09:03:25	875050
682	2,392	LSE	09:06:14	878722
432	2,391	LSE	09:14:42	887971
167	2,391	LSE	09:14:42	887969
574	2,391	LSE	09:27:28	903166
573	2,391	LSE	09:35:18	909637
317	2,389	LSE	09:44:57	919866
255	2,389	LSE	09:44:57	919864
3	2,390	LSE	09:49:59	923505
672	2,390	LSE	09:50:48	924054
67	2,389	LSE	09:58:44	934574
541	2,389	LSE	09:58:44	934572
547	2,386	LSE	10:03:25	938942
122	2,386	LSE	10:03:25	938944
600	2,383	LSE	10:14:28	945472
12	2,383	LSE	10:14:29	945475
675	2,381	LSE	10:20:22	948727
625	2,384	LSE	10:32:17	954963
565	2,386	LSE	10:36:59	957336
579	2,385	LSE	10:39:42	958835
604	2,386	LSE	10:50:00	965801
668	2,384	LSE	10:55:13	968932
629	2,381	LSE	11:05:19	974413
100	2,380	LSE	11:12:15	978415
100	2,380	LSE	11:12:15	978417
423	2,381	LSE	11:12:15	978404
144	2,381	LSE	11:12:15	978406
673	2,380	LSE	11:19:46	982112
168	2,379	LSE	11:22:08	983431
382	2,379	LSE	11:22:08	983427
21	2,379	LSE	11:23:24	983965
664	2,377	LSE	11:30:15	987660
562	2,374	LSE	11:39:24	992755
556	2,373	LSE	11:41:38	994344
94	2,372	LSE	11:47:17	997264
500	2,372	LSE	11:47:17	997262
632	2,372	LSE	11:52:25	1000054
556	2,371	LSE	11:57:13	1002519
636	2,372	LSE	12:03:39	1006281
55	2,369	LSE	12:08:57	1009179
520	2,369	LSE	12:08:57	1009181
672	2,369	LSE	12:15:12	1012691
219	2,369	LSE	12:20:08	1014983
382	2,369	LSE	12:20:08	1014981
673	2,371	LSE	12:31:55	1021091
618	2,373	LSE	12:39:50	1025052
674	2,371	LSE	12:50:10	1030549
22	2,369	LSE	13:01:27	1037159
651	2,369	LSE	13:01:27	1037157
100	2,369	LSE	13:01:28	1037163
50	2,369	LSE	13:01:28	1037161
98	2,369	LSE	13:01:28	1037169
100	2,369	LSE	13:01:28	1037165
250	2,369	LSE	13:01:28	1037167
55	2,370	LSE	13:13:54	1045110
558	2,370	LSE	13:13:54	1045108
211	2,371	LSE	13:23:46	1051278
128	2,371	LSE	13:23:46	1051276
100	2,371	LSE	13:23:46	1051274
250	2,371	LSE	13:23:46	1051272
150	2,371	LSE	13:23:46	1051270
50	2,371	LSE	13:23:46	1051267
676	2,371	LSE	13:23:46	1051257
4	2,371	LSE	13:23:46	1051255
96	2,374	LSE	13:30:00	1056771
100	2,374	LSE	13:30:00	1056773
250	2,378	LSE	13:33:51	1065366
268	2,378	LSE	13:33:51	1065368
252	2,378	LSE	13:37:20	1069964
323	2,378	LSE	13:37:20	1069962
1,170	2,378	LSE	13:37:20	1069960
1	2,378	LSE	13:37:20	1069958
88	2,381	LSE	13:44:25	1079753
1,100	2,381	LSE	13:44:30	1079915
595	2,381	LSE	13:44:30	1079913
675	2,384	LSE	13:47:36	1084211
100	2,383	LSE	13:47:51	1084628
575	2,383	LSE	13:48:17	1085223
595	2,383	LSE	13:48:17	1085225
300	2,384	LSE	13:55:10	1094748
354	2,384	LSE	13:55:10	1094746
585	2,384	LSE	13:55:10	1094744
591	2,384	LSE	13:55:10	1094742
250	2,384	LSE	13:57:17	1096996
206	2,384	LSE	13:59:31	1099986
167	2,384	LSE	13:59:31	1099984
175	2,384	LSE	13:59:31	1099982
250	2,384	LSE	13:59:31	1099980
142	2,384	LSE	13:59:31	1099988
933	2,383	LSE	14:00:39	1101796
550	2,383	LSE	14:02:22	1104400
336	2,383	LSE	14:02:22	1104402
48	2,382	LSE	14:02:43	1104855
250	2,382	LSE	14:02:43	1104853
200	2,382	LSE	14:02:43	1104851
100	2,382	LSE	14:02:43	1104849
704	2,382	LSE	14:02:43	1104839
99	2,382	LSE	14:02:43	1104841
124	2,380	LSE	14:04:01	1106752
290	2,380	LSE	14:04:05	1106824
251	2,380	LSE	14:05:56	1109377
165	2,384	LSE	14:10:31	1115525
200	2,384	LSE	14:10:31	1115527
250	2,384	LSE	14:10:31	1115529
197	2,384	LSE	14:10:31	1115531
8	2,384	LSE	14:10:31	1115533
100	2,384	LSE	14:10:31	1115523
200	2,384	LSE	14:10:31	1115521
323	2,384	LSE	14:10:31	1115519
600	2,383	LSE	14:10:35	1115639
341	2,383	LSE	14:10:35	1115637
674	2,383	LSE	14:12:36	1118419
20	2,382	LSE	14:13:10	1119444
584	2,382	LSE	14:13:10	1119405
88	2,382	LSE	14:13:10	1119403
34	2,382	LSE	14:13:10	1119401
122	2,381	LSE	14:15:27	1122212
518	2,382	LSE	14:16:56	1123786
69	2,382	LSE	14:16:56	1123784
17	2,381	LSE	14:19:03	1126073
200	2,382	LSE	14:21:50	1129454
183	2,382	LSE	14:21:51	1129488
200	2,382	LSE	14:21:51	1129486
638	2,383	LSE	14:25:27	1133956
585	2,383	LSE	14:25:27	1133954
916	2,382	LSE	14:26:28	1135273
163	2,382	LSE	14:29:33	1139208
505	2,382	LSE	14:29:33	1139206
736	2,381	LSE	14:29:34	1139236
587	2,381	LSE	14:31:28	1142318
161	2,380	LSE	14:34:26	1146439
191	2,382	LSE	14:35:34	1148075
340	2,382	LSE	14:35:34	1148073
344	2,382	LSE	14:35:34	1148065
42	2,382	LSE	14:35:34	1148067
181	2,382	LSE	14:35:34	1148069
213	2,382	LSE	14:35:34	1148071
416	2,382	LSE	14:37:51	1151093
259	2,382	LSE	14:37:51	1151091
402	2,382	LSE	14:37:51	1151089
146	2,382	LSE	14:37:51	1151087
108	2,382	LSE	14:37:51	1151085
46	2,382	LSE	14:37:51	1151083
97	2,381	LSE	14:38:12	1151615
489	2,381	LSE	14:38:12	1151613
174	2,380	LSE	14:39:46	1153549
353	2,381	LSE	14:41:11	1155581
322	2,381	LSE	14:41:11	1155579
604	2,383	LSE	14:45:26	1161933
718	2,383	LSE	14:45:26	1161929
316	2,383	LSE	14:45:26	1161927
592	2,383	LSE	14:45:26	1161921
631	2,383	LSE	14:45:26	1161919
581	2,383	LSE	14:45:26	1161917
121	2,383	LSE	14:45:26	1161915
588	2,383	LSE	14:45:26	1161913
315	2,383	LSE	14:45:26	1161911
100	2,385	LSE	14:57:19	1179460
630	2,386	LSE	14:58:41	1181324
684	2,386	LSE	14:58:41	1181308
396	2,386	LSE	14:58:41	1181306
454	2,386	LSE	14:58:41	1181301
69	2,386	LSE	14:58:41	1181299
200	2,386	LSE	14:58:41	1181297
454	2,386	LSE	14:58:41	1181295
250	2,386	LSE	14:58:41	1181289
1,181	2,386	LSE	14:58:41	1181287
250	2,386	LSE	14:58:41	1181291
454	2,386	LSE	14:58:41	1181293
116	2,385	LSE	14:59:16	1182085
200	2,385	LSE	14:59:16	1182083
200	2,385	LSE	14:59:16	1182081
100	2,385	LSE	14:59:16	1182079
585	2,385	LSE	14:59:16	1182067
420	2,385	LSE	14:59:16	1182065
145	2,385	LSE	14:59:16	1182063
450	2,387	LSE	15:07:17	1194278
250	2,387	LSE	15:07:17	1194276
250	2,387	LSE	15:07:17	1194274
659	2,387	LSE	15:07:17	1194272
355	2,386	LSE	15:09:41	1197634
195	2,386	LSE	15:09:41	1197632
678	2,386	LSE	15:09:41	1197630
24	2,385	LSE	15:12:32	1201533
63	2,389	LSE	15:14:21	1204897
100	2,389	LSE	15:14:21	1204895
273	2,389	LSE	15:14:21	1204893
344	2,389	LSE	15:14:21	1204891
640	2,389	LSE	15:16:18	1207603
60	2,388	LSE	15:17:10	1208830
636	2,388	LSE	15:17:10	1208828
444	2,386	LSE	15:17:24	1209335
176	2,386	LSE	15:17:24	1209333
575	2,383	LSE	15:20:39	1213776
644	2,382	LSE	15:21:37	1214900
319	2,380	LSE	15:24:37	1218967
248	2,380	LSE	15:24:37	1218965

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
320	27.85	ISE	08:25:22	829806
907	27.85	ISE	08:25:22	829804
249	27.84	ISE	08:25:24	829867
300	27.84	ISE	08:25:24	829865
587	27.84	ISE	08:25:24	829863
16	27.84	ISE	08:25:24	829861
4	27.82	ISE	08:25:28	829935
32	27.82	ISE	08:25:30	829978
68	27.82	ISE	08:25:32	829997
649	27.86	ISE	08:28:01	832738
61	27.86	ISE	08:28:01	832719
560	27.86	ISE	08:28:01	832717
103	27.85	ISE	08:28:05	832957
469	27.85	ISE	08:28:05	832955
1,848	27.92	ISE	08:33:31	838910
500	27.93	ISE	08:34:44	840645
64	27.93	ISE	08:34:45	840648
108	27.93	ISE	08:35:45	842043
731	27.93	ISE	08:35:45	842038
194	27.96	ISE	08:37:40	844439
412	27.96	ISE	08:37:40	844437
802	27.95	ISE	08:37:56	844771
710	27.92	ISE	08:39:19	846461
435	27.93	ISE	08:41:00	848357
150	27.93	ISE	08:41:53	849499
123	27.93	ISE	08:41:53	849495
437	27.93	ISE	08:41:53	849497
763	27.92	ISE	08:41:55	849540
575	27.91	ISE	08:43:40	851436
320	27.92	ISE	08:46:52	855087
200	27.92	ISE	08:46:52	855085
489	27.93	ISE	08:46:52	855083
560	27.93	ISE	08:46:52	855081
29	27.91	ISE	08:47:11	855611
500	27.91	ISE	08:47:11	855609
113	27.91	ISE	08:47:11	855594
631	27.89	ISE	08:49:11	858763
670	27.86	ISE	08:50:21	860553
250	27.94	ISE	08:53:22	863372
282	27.94	ISE	08:53:22	863370
500	27.94	ISE	08:53:45	863832
376	27.93	ISE	08:53:47	863876
165	27.93	ISE	08:53:47	863874
290	27.92	ISE	08:53:55	864082
240	27.92	ISE	08:53:55	864080
265	27.92	ISE	08:59:21	870168
255	27.92	ISE	08:59:21	870166
93	27.92	ISE	08:59:21	870162
582	27.92	ISE	08:59:21	870160
55	27.92	ISE	08:59:21	870154
648	27.92	ISE	08:59:21	870158
53	27.92	ISE	08:59:21	870156
582	27.92	ISE	08:59:21	870144
543	27.92	ISE	08:59:21	870142
71	27.91	ISE	09:02:07	873757
323	27.94	ISE	09:03:25	875110
288	27.94	ISE	09:03:25	875108
250	27.95	ISE	09:04:35	876276
99	27.95	ISE	09:04:35	876274
20	27.95	ISE	09:05:00	877231
633	27.96	ISE	09:05:10	877538
415	27.96	ISE	09:05:51	878266
230	27.96	ISE	09:06:14	878724
372	27.96	ISE	09:06:14	878728
237	27.96	ISE	09:06:14	878726
234	27.94	ISE	09:06:20	878925
386	27.94	ISE	09:06:20	878918
36	27.94	ISE	09:09:13	881974
347	27.94	ISE	09:12:11	884862
12	27.94	ISE	09:12:41	885369
238	27.94	ISE	09:12:41	885367
552	27.94	ISE	09:16:31	890204
557	27.94	ISE	09:16:31	890202
344	27.94	ISE	09:16:31	890200
243	27.94	ISE	09:16:31	890198
497	27.94	ISE	09:16:31	890194
621	27.94	ISE	09:16:31	890192
261	27.94	ISE	09:16:31	890196
95	27.94	ISE	09:16:31	890186
605	27.94	ISE	09:16:31	890184
436	27.92	ISE	09:17:01	890833
115	27.92	ISE	09:18:13	892418
505	27.92	ISE	09:18:13	892416
577	27.92	ISE	09:18:13	892414
209	27.92	ISE	09:18:13	892412
587	27.89	ISE	09:21:00	895521
264	27.90	ISE	09:27:28	903172
1,343	27.90	ISE	09:28:38	904278
639	27.90	ISE	09:28:38	904276
600	27.90	ISE	09:28:38	904274
500	27.90	ISE	09:30:44	906526
236	27.90	ISE	09:30:44	906528
195	27.90	ISE	09:32:00	907473
500	27.90	ISE	09:32:00	907471
250	27.90	ISE	09:33:45	908545
2,000	27.90	ISE	09:33:45	908543
738	27.90	ISE	09:33:45	908541
619	27.90	ISE	09:35:18	909639
300	27.87	ISE	09:38:47	912565
260	27.88	ISE	09:38:47	912563
275	27.88	ISE	09:41:07	916277
367	27.88	ISE	09:41:07	916275
219	27.88	ISE	09:41:59	917191
160	27.88	ISE	09:44:57	919870
383	27.88	ISE	09:44:57	919868
401	27.88	ISE	09:44:57	919874
619	27.88	ISE	09:44:57	919872
279	27.90	ISE	09:47:08	921342
250	27.91	ISE	09:48:25	922251
14	27.91	ISE	09:48:26	922257
316	27.91	ISE	09:48:35	922321
338	27.90	ISE	09:49:02	922827
250	27.90	ISE	09:49:02	922825
240	27.90	ISE	09:51:04	924270
250	27.90	ISE	09:51:04	924268
98	27.90	ISE	09:51:04	924266
250	27.90	ISE	09:52:05	924991
374	27.90	ISE	09:52:05	924989
80	27.90	ISE	09:52:05	924987
94	27.90	ISE	09:53:05	925790
250	27.90	ISE	09:53:05	925792
265	27.88	ISE	09:53:56	927066
410	27.90	ISE	09:54:51	928130
198	27.90	ISE	09:55:12	928589
502	27.90	ISE	09:55:12	928587
134	27.90	ISE	09:55:20	928769
91	27.90	ISE	09:57:02	931035
390	27.90	ISE	09:57:02	931033
589	27.90	ISE	09:57:02	931016
317	27.90	ISE	09:58:23	933845
469	27.90	ISE	09:58:23	933843
250	27.90	ISE	09:58:23	933841
225	27.88	ISE	09:59:52	936501
245	27.88	ISE	09:59:52	936498
618	27.88	ISE	09:59:54	936529
165	27.88	ISE	09:59:54	936527
100	27.86	ISE	10:03:25	938948
94	27.86	ISE	10:03:25	938946
136	27.86	ISE	10:04:45	939891
411	27.86	ISE	10:04:45	939889
175	27.85	ISE	10:04:49	939914
560	27.85	ISE	10:04:49	939912
604	27.84	ISE	10:04:52	939951
238	27.84	ISE	10:06:48	941019
90	27.84	ISE	10:06:48	940987
91	27.84	ISE	10:08:28	942164
100	27.84	ISE	10:08:28	942166
92	27.83	ISE	10:10:13	943172
214	27.83	ISE	10:10:20	943292
318	27.83	ISE	10:10:20	943290
81	27.83	ISE	10:10:20	943288
149	27.84	ISE	10:10:56	943694
495	27.84	ISE	10:13:19	944917
98	27.84	ISE	10:13:19	944915
556	27.84	ISE	10:13:19	944913
110	27.84	ISE	10:13:19	944911
560	27.84	ISE	10:13:19	944909
94	27.84	ISE	10:15:24	946039
100	27.84	ISE	10:15:24	946041
89	27.84	ISE	10:15:58	946351
100	27.84	ISE	10:15:58	946353
529	27.82	ISE	10:16:10	946537
250	27.83	ISE	10:16:10	946535
250	27.83	ISE	10:16:10	946533
363	27.82	ISE	10:16:28	946691
153	27.82	ISE	10:16:28	946688
68	27.82	ISE	10:16:28	946686
68	27.82	ISE	10:16:36	946813
559	27.82	ISE	10:16:36	946811
100	27.82	ISE	10:16:37	946822
3	27.82	ISE	10:16:37	946820
567	27.81	ISE	10:17:13	947102
579	27.78	ISE	10:20:49	949072
579	27.78	ISE	10:20:49	949068
380	27.78	ISE	10:24:09	950937
98	27.78	ISE	10:24:09	950939
630	27.77	ISE	10:25:25	951734
94	27.77	ISE	10:25:34	951797
350	27.77	ISE	10:25:34	951795
89	27.77	ISE	10:26:44	952240
350	27.77	ISE	10:26:44	952238
595	27.77	ISE	10:28:00	952732
352	27.82	ISE	10:32:58	955420
325	27.82	ISE	10:32:58	955418
121	27.82	ISE	10:32:58	955415
11	27.82	ISE	10:32:58	955413
52	27.82	ISE	10:32:58	955411
17	27.82	ISE	10:33:35	955651
60	27.82	ISE	10:33:35	955648
99	27.82	ISE	10:33:35	955646
208	27.82	ISE	10:33:35	955642
33	27.82	ISE	10:33:35	955644
640	27.83	ISE	10:34:34	956061
250	27.83	ISE	10:35:15	956427
335	27.83	ISE	10:35:15	956425
418	27.83	ISE	10:38:19	958182
636	27.83	ISE	10:39:56	958964
594	27.83	ISE	10:39:56	958962
430	27.84	ISE	10:41:49	960654
430	27.84	ISE	10:41:49	960652
602	27.84	ISE	10:42:19	961112
391	27.84	ISE	10:42:55	961533
1,476	27.85	ISE	10:48:19	964923
407	27.84	ISE	10:50:05	965886
19	27.85	ISE	10:50:05	965880
700	27.85	ISE	10:50:05	965877
149	27.84	ISE	10:50:08	965996
604	27.84	ISE	10:50:08	965994
497	27.83	ISE	10:55:13	968941
351	27.84	ISE	10:55:13	968939
100	27.84	ISE	10:55:13	968937
97	27.84	ISE	10:55:13	968935
556	27.84	ISE	10:55:13	968930
556	27.84	ISE	10:55:13	968928
524	27.84	ISE	10:55:13	968926
51	27.83	ISE	10:55:15	968954
594	27.83	ISE	10:55:15	968952
548	27.80	ISE	10:55:50	969365
586	27.80	ISE	11:00:07	971656
366	27.79	ISE	11:02:05	972703
308	27.80	ISE	11:03:39	973428
308	27.80	ISE	11:03:39	973417
650	27.80	ISE	11:04:45	974111
561	27.77	ISE	11:05:19	974492
576	27.78	ISE	11:05:19	974419
314	27.78	ISE	11:05:19	974417
217	27.78	ISE	11:05:19	974415
300	27.78	ISE	11:07:13	975431
277	27.78	ISE	11:12:15	978412
932	27.78	ISE	11:12:15	978410
595	27.78	ISE	11:12:15	978408
473	27.77	ISE	11:12:20	978463
151	27.77	ISE	11:12:20	978460
616	27.77	ISE	11:17:01	980937
227	27.77	ISE	11:19:46	982138
15	27.77	ISE	11:19:46	982136
262	27.77	ISE	11:19:46	982134
560	27.77	ISE	11:19:46	982132
298	27.77	ISE	11:19:46	982130
342	27.77	ISE	11:19:46	982128
262	27.78	ISE	11:22:08	983429
389	27.78	ISE	11:24:06	984315
213	27.78	ISE	11:24:06	984313
618	27.78	ISE	11:24:06	984311
569	27.78	ISE	11:24:06	984309
100	27.78	ISE	11:24:09	984370
95	27.78	ISE	11:24:09	984368
250	27.77	ISE	11:25:01	984783
91	27.77	ISE	11:25:01	984781
360	27.77	ISE	11:25:01	984779
364	27.77	ISE	11:25:35	985054
91	27.77	ISE	11:25:35	985052
545	27.77	ISE	11:29:44	987398
522	27.77	ISE	11:30:44	987973
644	27.76	ISE	11:30:45	987975
405	27.75	ISE	11:31:25	988289
552	27.75	ISE	11:31:35	988354
197	27.75	ISE	11:31:35	988352
274	27.75	ISE	11:36:45	991087
370	27.75	ISE	11:36:45	991085
1,070	27.76	ISE	11:39:10	992643
250	27.75	ISE	11:39:18	992720
586	27.75	ISE	11:39:18	992717
7	27.75	ISE	11:39:18	992715
100	27.76	ISE	11:39:18	992712
97	27.76	ISE	11:39:18	992710
560	27.75	ISE	11:39:18	992708
602	27.73	ISE	11:41:40	994369
257	27.72	ISE	11:46:35	996849
268	27.72	ISE	11:47:08	997161
232	27.72	ISE	11:47:08	997159
317	27.72	ISE	11:47:08	997157
290	27.72	ISE	11:47:08	997155
224	27.72	ISE	11:47:11	997191
111	27.72	ISE	11:47:11	997189
224	27.72	ISE	11:47:11	997187
182	27.72	ISE	11:47:11	997182
282	27.72	ISE	11:47:11	997180
106	27.72	ISE	11:47:11	997178
357	27.72	ISE	11:47:15	997231
18	27.72	ISE	11:47:16	997248
98	27.72	ISE	11:52:24	1000045
250	27.72	ISE	11:52:24	1000043
415	27.72	ISE	11:52:24	1000041
182	27.72	ISE	11:52:24	1000039
34	27.72	ISE	11:52:24	1000037
94	27.71	ISE	11:53:40	1000754
559	27.70	ISE	11:53:52	1000884
250	27.70	ISE	11:57:05	1002432
470	27.70	ISE	11:57:05	1002430
589	27.70	ISE	11:57:05	1002428
540	27.70	ISE	11:58:29	1003425
147	27.69	ISE	11:59:09	1003725
594	27.69	ISE	11:59:09	1003727
428	27.69	ISE	11:59:09	1003722
581	27.70	ISE	12:03:39	1006289
57	27.70	ISE	12:03:39	1006287
98	27.70	ISE	12:03:39	1006285
500	27.70	ISE	12:03:39	1006283
94	27.69	ISE	12:06:18	1007691
550	27.69	ISE	12:06:18	1007689
250	27.69	ISE	12:06:25	1007737
195	27.69	ISE	12:06:25	1007735
250	27.69	ISE	12:06:25	1007733
91	27.67	ISE	12:09:27	1009453
624	27.65	ISE	12:11:00	1010403
35	27.68	ISE	12:13:25	1011796
132	27.67	ISE	12:13:56	1012101
467	27.67	ISE	12:13:56	1012099
250	27.69	ISE	12:13:56	1012092
700	27.68	ISE	12:17:34	1013869
370	27.68	ISE	12:17:41	1013923
559	27.68	ISE	12:20:00	1014887
889	27.68	ISE	12:20:00	1014885
10	27.68	ISE	12:20:00	1014883
407	27.68	ISE	12:20:08	1015037
624	27.68	ISE	12:20:08	1014987
336	27.68	ISE	12:20:21	1015159
230	27.68	ISE	12:20:21	1015157
41	27.69	ISE	12:24:33	1017100
479	27.69	ISE	12:24:33	1017098
38	27.69	ISE	12:24:45	1017177
568	27.69	ISE	12:24:45	1017179
160	27.68	ISE	12:26:20	1018186
455	27.68	ISE	12:26:20	1018184
105	27.69	ISE	12:31:55	1021089
488	27.69	ISE	12:31:55	1021087
634	27.69	ISE	12:31:55	1021085
558	27.69	ISE	12:31:55	1021083
99	27.68	ISE	12:33:01	1021532
223	27.68	ISE	12:33:20	1021707
1	27.68	ISE	12:33:20	1021705
650	27.70	ISE	12:35:39	1022748
630	27.70	ISE	12:36:47	1023300
94	27.70	ISE	12:39:05	1024466
282	27.70	ISE	12:39:05	1024464
662	27.70	ISE	12:39:05	1024457
353	27.69	ISE	12:39:57	1025111
600	27.69	ISE	12:40:27	1025319
194	27.69	ISE	12:40:27	1025317
566	27.68	ISE	12:40:41	1025547
579	27.67	ISE	12:44:06	1027140
1	27.67	ISE	12:48:10	1029422
151	27.67	ISE	12:49:11	1029910
535	27.67	ISE	12:49:11	1029914
339	27.67	ISE	12:49:11	1029912
216	27.67	ISE	12:49:11	1029918
355	27.67	ISE	12:49:11	1029916
246	27.67	ISE	12:49:11	1029920
417	27.67	ISE	12:49:11	1029908
100	27.67	ISE	12:49:48	1030256
89	27.67	ISE	12:49:48	1030254
100	27.66	ISE	12:50:10	1030638
94	27.66	ISE	12:50:10	1030636
143	27.65	ISE	12:52:04	1031759
150	27.65	ISE	12:52:04	1031757
284	27.65	ISE	12:52:04	1031753
142	27.65	ISE	12:52:04	1031747
236	27.65	ISE	12:52:04	1031745
495	27.65	ISE	12:52:04	1031743
492	27.65	ISE	12:52:11	1031835
300	27.64	ISE	12:54:05	1032692
2	27.64	ISE	12:58:05	1035221
559	27.64	ISE	12:58:06	1035251
410	27.64	ISE	13:01:26	1037145
471	27.64	ISE	13:01:26	1037143
229	27.64	ISE	13:01:26	1037141
148	27.64	ISE	13:01:26	1037139
552	27.64	ISE	13:01:26	1037137
524	27.65	ISE	13:03:12	1038312
216	27.65	ISE	13:05:15	1039616
674	27.66	ISE	13:06:58	1040868
261	27.65	ISE	13:07:10	1040995
37	27.65	ISE	13:07:10	1040993
560	27.65	ISE	13:07:10	1040981
132	27.66	ISE	13:10:00	1042832
1,814	27.68	ISE	13:13:54	1045113
757	27.68	ISE	13:15:14	1046044
91	27.68	ISE	13:15:25	1046154
91	27.68	ISE	13:16:45	1046854
207	27.68	ISE	13:16:45	1046852
370	27.67	ISE	13:16:52	1046902
428	27.68	ISE	13:21:42	1049563
1,215	27.68	ISE	13:21:42	1049561
441	27.68	ISE	13:21:45	1049594
252	27.68	ISE	13:21:45	1049592
558	27.68	ISE	13:21:45	1049590
422	27.68	ISE	13:21:50	1049658
534	27.68	ISE	13:21:50	1049660
500	27.68	ISE	13:25:04	1052157
873	27.71	ISE	13:27:59	1054404
30	27.70	ISE	13:28:04	1054518
560	27.70	ISE	13:28:04	1054516
49	27.72	ISE	13:30:00	1056124
158	27.72	ISE	13:30:00	1056099
71	27.72	ISE	13:30:00	1056030
752	27.72	ISE	13:30:00	1055987
157	27.72	ISE	13:30:02	1058377
73	27.72	ISE	13:30:02	1058374
370	27.72	ISE	13:30:02	1058328
250	27.72	ISE	13:30:26	1059754
250	27.72	ISE	13:30:26	1059750
93	27.72	ISE	13:30:26	1059752
409	27.76	ISE	13:36:11	1068513
437	27.76	ISE	13:37:20	1069978
906	27.76	ISE	13:37:20	1069976
700	27.76	ISE	13:37:20	1069972
560	27.76	ISE	13:37:20	1069970
560	27.76	ISE	13:37:20	1069968
700	27.76	ISE	13:37:20	1069966
347	27.76	ISE	13:37:21	1069984
979	27.76	ISE	13:37:21	1069986
259	27.76	ISE	13:37:21	1069982
500	27.76	ISE	13:37:21	1069980
96	27.76	ISE	13:37:52	1070603
96	27.76	ISE	13:37:53	1070631
96	27.76	ISE	13:37:54	1070653
96	27.76	ISE	13:38:05	1070913
1,002	27.76	ISE	13:39:07	1072521
560	27.76	ISE	13:39:51	1073525
100	27.76	ISE	13:39:51	1073517
97	27.76	ISE	13:39:51	1073515
40	27.76	ISE	13:40:02	1073860
500	27.79	ISE	13:44:30	1079923
517	27.79	ISE	13:44:30	1079921
560	27.79	ISE	13:44:30	1079919
1,120	27.79	ISE	13:44:30	1079917
89	27.79	ISE	13:45:20	1081094
10	27.79	ISE	13:45:55	1081881
663	27.81	ISE	13:47:40	1084385
560	27.81	ISE	13:47:40	1084387
500	27.81	ISE	13:47:49	1084595
969	27.81	ISE	13:47:49	1084592
91	27.81	ISE	13:47:51	1084653
290	27.81	ISE	13:47:51	1084645
27	27.81	ISE	13:47:51	1084643
99	27.81	ISE	13:47:51	1084651
47	27.81	ISE	13:47:51	1084647
381	27.81	ISE	13:47:51	1084649
46	27.81	ISE	13:47:51	1084641
454	27.81	ISE	13:47:51	1084639
60	27.81	ISE	13:47:51	1084636
631	27.81	ISE	13:47:51	1084634
49	27.81	ISE	13:47:51	1084632
350	27.81	ISE	13:47:51	1084630
353	27.79	ISE	13:48:17	1085231
147	27.79	ISE	13:48:17	1085229
560	27.79	ISE	13:48:17	1085227
186	27.79	ISE	13:48:38	1085711
320	27.79	ISE	13:48:47	1086001
310	27.79	ISE	13:48:47	1085997
72	27.79	ISE	13:48:47	1085995
44	27.78	ISE	13:49:10	1086493
250	27.81	ISE	13:51:45	1089987
97	27.81	ISE	13:51:45	1089989
250	27.81	ISE	13:51:54	1090175
93	27.81	ISE	13:51:54	1090170
250	27.81	ISE	13:51:54	1090167
250	27.81	ISE	13:51:55	1090177
428	27.81	ISE	13:55:06	1094656
291	27.81	ISE	13:55:06	1094654
409	27.81	ISE	13:55:06	1094652
386	27.81	ISE	13:55:06	1094650
174	27.81	ISE	13:55:06	1094648
592	27.81	ISE	13:55:06	1094646
524	27.81	ISE	13:55:06	1094644
244	27.81	ISE	13:55:06	1094642
122	27.80	ISE	13:55:10	1094757
378	27.80	ISE	13:55:10	1094755
152	27.80	ISE	13:55:10	1094753
250	27.81	ISE	13:55:10	1094751
377	27.80	ISE	13:55:30	1095095
97	27.80	ISE	13:55:32	1095112
422	27.80	ISE	13:55:32	1095110
109	27.80	ISE	13:55:40	1095287
597	27.80	ISE	13:57:27	1097254
953	27.80	ISE	13:59:44	1100374
709	27.80	ISE	14:00:44	1101915
377	27.80	ISE	14:01:45	1103243
354	27.80	ISE	14:01:45	1103241
612	27.79	ISE	14:02:22	1104381
97	27.78	ISE	14:02:43	1104857
370	27.78	ISE	14:02:43	1104845
560	27.78	ISE	14:02:43	1104843
35	27.77	ISE	14:02:55	1105208
170	27.77	ISE	14:02:58	1105267
428	27.77	ISE	14:02:58	1105261
93	27.77	ISE	14:03:45	1106417
100	27.76	ISE	14:03:49	1106504
544	27.76	ISE	14:03:49	1106502
219	27.76	ISE	14:04:52	1107938
250	27.76	ISE	14:05:56	1109451
89	27.76	ISE	14:05:56	1109438
250	27.76	ISE	14:05:56	1109436
553	27.76	ISE	14:05:56	1109433
250	27.76	ISE	14:06:14	1109836
623	27.79	ISE	14:08:56	1113207
147	27.82	ISE	14:10:10	1114927
75	27.81	ISE	14:10:12	1114976
631	27.81	ISE	14:10:26	1115398
300	27.82	ISE	14:11:44	1117274
300	27.82	ISE	14:11:44	1117272
250	27.82	ISE	14:11:44	1117270
494	27.82	ISE	14:11:44	1117268
91	27.82	ISE	14:11:44	1117266
100	27.80	ISE	14:13:10	1119442
621	27.80	ISE	14:13:10	1119440
38	27.80	ISE	14:13:10	1119429
62	27.80	ISE	14:13:10	1119427
596	27.80	ISE	14:13:10	1119412
366	27.80	ISE	14:13:10	1119409
260	27.80	ISE	14:13:10	1119407
235	27.79	ISE	14:13:44	1120120
558	27.79	ISE	14:13:44	1120118
185	27.79	ISE	14:15:44	1122496
98	27.79	ISE	14:15:44	1122494
1,978	27.81	ISE	14:19:03	1126066
228	27.80	ISE	14:19:37	1126754
1	27.80	ISE	14:19:59	1127127
568	27.80	ISE	14:20:01	1127186
328	27.80	ISE	14:20:01	1127184
544	27.81	ISE	14:21:50	1129452
619	27.81	ISE	14:21:50	1129450
1,827	27.82	ISE	14:25:09	1133593
560	27.82	ISE	14:25:09	1133591
622	27.81	ISE	14:25:27	1133960
561	27.81	ISE	14:25:27	1133958
532	27.80	ISE	14:26:28	1135275
353	27.81	ISE	14:27:45	1136801
409	27.81	ISE	14:27:45	1136799
205	27.81	ISE	14:28:44	1138045
94	27.81	ISE	14:29:33	1139218
510	27.80	ISE	14:29:33	1139216
51	27.81	ISE	14:29:33	1139214
560	27.81	ISE	14:29:33	1139212
415	27.81	ISE	14:29:33	1139210
571	27.80	ISE	14:29:34	1139254
93	27.80	ISE	14:29:34	1139252
97	27.80	ISE	14:29:34	1139238
503	27.80	ISE	14:29:34	1139240
92	27.80	ISE	14:33:49	1145522
92	27.80	ISE	14:33:51	1145562
351	27.80	ISE	14:34:32	1146610
700	27.80	ISE	14:36:31	1149483
795	27.80	ISE	14:36:53	1149896
293	27.80	ISE	14:36:53	1149894
973	27.80	ISE	14:36:53	1149892
110	27.80	ISE	14:36:53	1149890
178	27.80	ISE	14:37:01	1150032
351	27.80	ISE	14:37:01	1150030
311	27.80	ISE	14:37:01	1150026
389	27.80	ISE	14:37:01	1150028
100	27.80	ISE	14:37:04	1150084
163	27.80	ISE	14:37:05	1150104
89	27.79	ISE	14:39:06	1152721
253	27.79	ISE	14:39:47	1153551
1,564	27.82	ISE	14:41:40	1156280
25	27.82	ISE	14:42:03	1156905
880	27.83	ISE	14:43:36	1159200
6	27.84	ISE	14:44:57	1160938
434	27.84	ISE	14:44:57	1160935
213	27.84	ISE	14:44:57	1160932
250	27.84	ISE	14:44:57	1160930
411	27.84	ISE	14:44:59	1161005
188	27.84	ISE	14:45:15	1161517
92	27.84	ISE	14:45:15	1161512
92	27.84	ISE	14:45:16	1161530
92	27.84	ISE	14:45:17	1161550
92	27.84	ISE	14:45:18	1161575
92	27.84	ISE	14:45:19	1161611
92	27.84	ISE	14:45:20	1161643
92	27.84	ISE	14:45:21	1161669
92	27.84	ISE	14:45:22	1161690
92	27.84	ISE	14:45:23	1161737
251	27.83	ISE	14:45:26	1161981
92	27.84	ISE	14:45:26	1161938
100	27.84	ISE	14:45:26	1161940
436	27.83	ISE	14:45:26	1161925
605	27.82	ISE	14:45:50	1162610
644	27.82	ISE	14:47:44	1165433
318	27.82	ISE	14:49:44	1168519
560	27.82	ISE	14:49:44	1168517
357	27.83	ISE	14:50:47	1170144
221	27.85	ISE	14:53:16	1174067
2,479	27.85	ISE	14:53:18	1174104
745	27.85	ISE	14:54:26	1175826
175	27.85	ISE	14:54:31	1175968
91	27.85	ISE	14:54:31	1175962
136	27.84	ISE	14:54:55	1176460
177	27.84	ISE	14:58:41	1181322
211	27.84	ISE	14:58:41	1181320
560	27.84	ISE	14:58:41	1181318
427	27.84	ISE	14:58:41	1181316
349	27.84	ISE	14:58:41	1181314
412	27.84	ISE	14:58:41	1181310
140	27.84	ISE	14:58:41	1181312
92	27.84	ISE	14:59:14	1182013
306	27.84	ISE	14:59:14	1182011
500	27.84	ISE	14:59:14	1182001
146	27.84	ISE	14:59:14	1181999
616	27.84	ISE	14:59:14	1181997
191	27.84	ISE	14:59:14	1181995
100	27.84	ISE	14:59:16	1182108
98	27.84	ISE	14:59:16	1182105
333	27.84	ISE	14:59:16	1182089
492	27.84	ISE	14:59:16	1182069
208	27.84	ISE	14:59:16	1182071
250	27.81	ISE	15:01:04	1185819
373	27.81	ISE	15:01:04	1185817
356	27.81	ISE	15:01:04	1185815
291	27.81	ISE	15:01:04	1185813
94	27.81	ISE	15:01:04	1185811
65	27.83	ISE	15:04:05	1189655
498	27.83	ISE	15:04:05	1189653
649	27.83	ISE	15:04:15	1189849
744	27.82	ISE	15:04:18	1189909
249	27.83	ISE	15:06:39	1193228
315	27.83	ISE	15:06:39	1193226
92	27.84	ISE	15:07:19	1194457
601	27.84	ISE	15:07:19	1194455
249	27.83	ISE	15:07:43	1195181
837	27.86	ISE	15:12:49	1202248
600	27.86	ISE	15:12:49	1202246
145	27.86	ISE	15:12:49	1202244
100	27.85	ISE	15:12:49	1202235
100	27.85	ISE	15:12:49	1202233
500	27.85	ISE	15:12:49	1202231
569	27.85	ISE	15:12:49	1202228
1,173	27.85	ISE	15:12:49	1202226
173	27.86	ISE	15:13:04	1202774
94	27.86	ISE	15:13:04	1202776
152	27.86	ISE	15:14:04	1204428
300	27.86	ISE	15:14:04	1204426
300	27.86	ISE	15:14:04	1204424
94	27.86	ISE	15:14:04	1204422
250	27.86	ISE	15:14:04	1204420
90	27.85	ISE	15:14:04	1204418
332	27.84	ISE	15:14:19	1204833
168	27.84	ISE	15:14:19	1204831
38	27.84	ISE	15:14:19	1204829
429	27.84	ISE	15:14:19	1204827
310	27.84	ISE	15:14:54	1205694
74	27.85	ISE	15:15:30	1206529
535	27.85	ISE	15:15:33	1206623
436	27.85	ISE	15:16:54	1208234
28	27.85	ISE	15:16:55	1208286
128	27.85	ISE	15:17:00	1208380
184	27.85	ISE	15:17:00	1208378
516	27.85	ISE	15:17:00	1208376
106	27.84	ISE	15:17:10	1208843
400	27.84	ISE	15:17:10	1208841
46	27.84	ISE	15:17:10	1208839
54	27.84	ISE	15:17:10	1208837
700	27.84	ISE	15:17:10	1208832
365	27.79	ISE	15:18:37	1211098
97	27.79	ISE	15:19:00	1211550
283	27.79	ISE	15:19:00	1211548
369	27.80	ISE	15:20:18	1213374
93	27.80	ISE	15:20:18	1213376
224	27.80	ISE	15:21:25	1214551
183	27.80	ISE	15:21:25	1214548
93	27.80	ISE	15:21:25	1214546
116	27.79	ISE	15:21:27	1214583
134	27.79	ISE	15:21:27	1214581
464	27.79	ISE	15:21:27	1214579
426	27.79	ISE	15:21:28	1214593
489	27.77	ISE	15:23:36	1217621
11	27.77	ISE	15:23:36	1217619
509	27.77	ISE	15:23:36	1217615
201	27.77	ISE	15:23:37	1217626
187	27.77	ISE	15:23:37	1217624
327	27.77	ISE	15:23:49	1217965
13	27.76	ISE	15:24:03	1218241
46	27.76	ISE	15:25:10	1220408
95	27.75	ISE	15:26:07	1222056
384	27.75	ISE	15:26:07	1222054
540	27.75	ISE	15:26:46	1223008
95	27.75	ISE	15:26:46	1223004
176	27.75	ISE	15:27:39	1224198
4	27.75	ISE	15:27:39	1224196
533	27.75	ISE	15:27:39	1224193
100	27.75	ISE	15:27:39	1224191
91	27.75	ISE	15:27:39	1224189
94	27.74	ISE	15:27:44	1224421
124	27.75	ISE	15:27:58	1224863
369	27.75	ISE	15:27:58	1224865
900	27.74	ISE	15:28:34	1225562
147	27.74	ISE	15:29:46	1226855
600	27.74	ISE	15:29:46	1226853
236	27.73	ISE	15:30:05	1227417
363	27.73	ISE	15:30:40	1228083
338	27.73	ISE	15:30:40	1228081
356	27.73	ISE	15:30:46	1228154
143	27.73	ISE	15:30:48	1228255
417	27.73	ISE	15:30:48	1228253
427	27.73	ISE	15:30:50	1228302
613	27.72	ISE	15:31:25	1228995
281	27.72	ISE	15:31:25	1228993
236	27.73	ISE	15:31:47	1229491
1,094	27.75	ISE	15:33:40	1231917
250	27.75	ISE	15:34:07	1232532
368	27.75	ISE	15:34:07	1232530
423	27.75	ISE	15:34:07	1232528
662	27.74	ISE	15:35:01	1233701
100	27.74	ISE	15:35:06	1233842
94	27.74	ISE	15:35:06	1233840
73	27.74	ISE	15:36:01	1234988
560	27.74	ISE	15:36:01	1234986
560	27.74	ISE	15:36:01	1234984
546	27.74	ISE	15:36:04	1235118
288	27.74	ISE	15:36:57	1236225
288	27.74	ISE	15:36:57	1236223
441	27.74	ISE	15:36:57	1236227
250	27.74	ISE	15:36:57	1236229
613	27.73	ISE	15:37:11	1236549
208	27.72	ISE	15:37:24	1236812
380	27.72	ISE	15:37:24	1236810
113	27.72	ISE	15:37:24	1236808
680	27.72	ISE	15:37:24	1236806
216	27.72	ISE	15:38:47	1238853
423	27.72	ISE	15:38:47	1238857
250	27.72	ISE	15:38:47	1238855
300	27.72	ISE	15:38:47	1238849
91	27.72	ISE	15:38:47	1238847
216	27.72	ISE	15:38:47	1238851
607	27.70	ISE	15:39:11	1239401
250	27.71	ISE	15:39:11	1239376
96	27.71	ISE	15:39:11	1239374
560	27.70	ISE	15:43:07	1244213
462	27.70	ISE	15:43:07	1244211
724	27.70	ISE	15:43:20	1244436
52	27.70	ISE	15:43:20	1244434
700	27.70	ISE	15:43:20	1244426
362	27.70	ISE	15:43:21	1244452
242	27.70	ISE	15:43:21	1244450
458	27.70	ISE	15:43:21	1244448
587	27.69	ISE	15:43:30	1244617
555	27.69	ISE	15:43:30	1244619
258	27.69	ISE	15:43:32	1244676
11	27.69	ISE	15:43:32	1244674
395	27.69	ISE	15:43:33	1244684
500	27.73	ISE	15:50:56	1254198
1,203	27.73	ISE	15:50:56	1254195
700	27.73	ISE	15:50:56	1254193
3,656	27.73	ISE	15:50:56	1254191
560	27.73	ISE	15:50:56	1254189
560	27.73	ISE	15:50:56	1254187
471	27.73	ISE	15:50:59	1254258
303	27.73	ISE	15:50:59	1254255
23	27.73	ISE	15:51:37	1255200
92	27.73	ISE	15:51:37	1255202
572	27.73	ISE	15:51:37	1255204
1,200	27.73	ISE	15:51:37	1255206
250	27.73	ISE	15:51:37	1255208
243	27.73	ISE	15:51:37	1255210
250	27.74	ISE	15:52:56	1257108
93	27.74	ISE	15:52:56	1257106
361	27.74	ISE	15:53:07	1257431
423	27.74	ISE	15:53:07	1257429
93	27.74	ISE	15:53:07	1257427
390	27.74	ISE	15:53:07	1257425
67	27.74	ISE	15:53:07	1257423
250	27.74	ISE	15:53:07	1257421
457	27.72	ISE	15:54:18	1258659
88	27.72	ISE	15:54:18	1258661
472	27.72	ISE	15:54:18	1258663
103	27.72	ISE	15:54:18	1258665
436	27.71	ISE	15:54:22	1258738
257	27.71	ISE	15:54:22	1258736
174	27.71	ISE	15:54:22	1258734
381	27.71	ISE	15:54:23	1258752
177	27.71	ISE	15:54:23	1258749
613	27.72	ISE	15:55:58	1260421
235	27.72	ISE	15:57:25	1262213
306	27.72	ISE	15:57:25	1262211
212	27.72	ISE	15:57:25	1262209
560	27.72	ISE	15:57:25	1262207
560	27.72	ISE	15:57:25	1262205
850	27.72	ISE	15:58:39	1263513
1,095	27.72	ISE	15:58:39	1263511
100	27.72	ISE	15:59:56	1265236
91	27.72	ISE	15:59:56	1265234
91	27.72	ISE	15:59:58	1265310
1,691	27.75	ISE	16:02:10	1268747
1,005	27.75	ISE	16:02:10	1268660
149	27.75	ISE	16:02:33	1269240
85	27.76	ISE	16:02:45	1269522
294	27.76	ISE	16:02:45	1269520
250	27.76	ISE	16:02:45	1269516
383	27.76	ISE	16:02:45	1269514
250	27.76	ISE	16:02:45	1269512
237	27.76	ISE	16:02:45	1269510
97	27.76	ISE	16:02:48	1269562
1,522	27.76	ISE	16:02:48	1269560
170	27.76	ISE	16:02:48	1269550
97	27.76	ISE	16:02:52	1269626
435	27.76	ISE	16:02:52	1269624
306	27.76	ISE	16:03:00	1269845
357	27.76	ISE	16:03:58	1271050
479	27.76	ISE	16:04:01	1271110
469	27.76	ISE	16:04:18	1271494
138	27.76	ISE	16:05:28	1272978
50	27.76	ISE	16:05:28	1272976
158	27.76	ISE	16:05:48	1273392
194	27.76	ISE	16:06:41	1274750
419	27.76	ISE	16:06:41	1274748
94	27.76	ISE	16:06:41	1274746
37	27.76	ISE	16:06:41	1274742
128	27.76	ISE	16:06:41	1274736
560	27.76	ISE	16:06:41	1274732
560	27.76	ISE	16:06:41	1274734
642	27.76	ISE	16:06:41	1274738
572	27.76	ISE	16:06:41	1274740
19	27.76	ISE	16:06:46	1274848
423	27.76	ISE	16:06:55	1275027
94	27.76	ISE	16:06:55	1275025
398	27.76	ISE	16:06:55	1275033
356	27.76	ISE	16:06:55	1275029
250	27.76	ISE	16:06:55	1275031
250	27.77	ISE	16:08:01	1276575
222	27.78	ISE	16:09:14	1278068
214	27.78	ISE	16:09:14	1278066
900	27.78	ISE	16:09:14	1278064
145	27.78	ISE	16:09:14	1278062
900	27.78	ISE	16:09:14	1278060
250	27.78	ISE	16:09:14	1278058
233	27.78	ISE	16:09:14	1278056
270	27.78	ISE	16:09:14	1278054
275	27.78	ISE	16:09:14	1278052
95	27.76	ISE	16:10:09	1279316
593	27.76	ISE	16:10:09	1279314
585	27.75	ISE	16:10:17	1279490
165	27.73	ISE	16:11:20	1280846
500	27.73	ISE	16:11:21	1280870
156	27.73	ISE	16:11:21	1280868
276	27.73	ISE	16:11:31	1281108
224	27.73	ISE	16:11:31	1281106
97	27.73	ISE	16:11:31	1281072
268	27.73	ISE	16:11:32	1281143
421	27.73	ISE	16:13:29	1283544
373	27.73	ISE	16:13:29	1283542
405	27.73	ISE	16:13:29	1283550
250	27.73	ISE	16:13:29	1283546
92	27.73	ISE	16:13:29	1283548
200	27.76	ISE	16:15:22	1286174
500	27.76	ISE	16:15:22	1286172
308	27.76	ISE	16:15:22	1286170
406	27.76	ISE	16:15:22	1286145
250	27.76	ISE	16:15:22	1286140
419	27.76	ISE	16:15:22	1286138
93	27.76	ISE	16:15:22	1286136
247	27.76	ISE	16:15:22	1286134
120	27.76	ISE	16:15:22	1286132
1,241	27.76	ISE	16:15:32	1286393
358	27.77	ISE	16:16:12	1287394
380	27.77	ISE	16:16:12	1287392
377	27.77	ISE	16:16:12	1287400
250	27.77	ISE	16:16:12	1287396
192	27.77	ISE	16:16:12	1287398
146	27.77	ISE	16:16:30	1287856

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.

END

POSCKFDNOBKDPND