Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,260.00

Bid: 6,236.00

Ask: 6,240.00

Change: 48.00 (0.77%)

Spread: 4.00 (0.064%)

Open: 6,236.00

High: 6,274.00

Low: 6,140.00

Prev. Close: 6,212.00

Last checked at -

Transaction in Own Shares

28 Apr 2023 07:00

RNS Number : 7726X

CRH PLC

28 April 2023

28th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 27th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	292,999	100,192
Highest price paid per share:	€43.8500	GBp 3,885.0000
Lowest price paid per share:	€43.0400	GBp 3,817.0000
Volume weighted average price paid:	€43.4866	GBp 3,847.4435

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 14,357,676 of its ordinary shares in treasury which represents 1.909% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,782,662 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 27th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		27/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.4866	292,999
London Stock Exchange (XLON)		GBp	3,847.4435	100,192

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
3	3,880	LSE	08:02:14	1659122
300	3,880	LSE	08:02:14	1659120
293	3,879	LSE	08:02:30	1659502
255	3,885	LSE	08:03:06	1660374
144	3,885	LSE	08:03:06	1660372
260	3,884	LSE	08:03:06	1660370
300	3,880	LSE	08:03:10	1660504
77	3,880	LSE	08:03:10	1660502
298	3,878	LSE	08:03:13	1660617
320	3,878	LSE	08:03:13	1660615
82	3,866	LSE	08:03:59	1661890
200	3,866	LSE	08:03:59	1661888
264	3,873	LSE	08:05:09	1664116
44	3,873	LSE	08:05:24	1664662
276	3,873	LSE	08:05:24	1664660
201	3,869	LSE	08:05:25	1664715
109	3,869	LSE	08:05:25	1664713
274	3,868	LSE	08:05:26	1664750
275	3,861	LSE	08:05:49	1665393
271	3,860	LSE	08:06:49	1667137
282	3,851	LSE	08:07:51	1668736
10	3,851	LSE	08:07:51	1668734
277	3,852	LSE	08:08:32	1670035
258	3,847	LSE	08:08:39	1670222
286	3,853	LSE	08:10:03	1673019
232	3,858	LSE	08:11:16	1675222
93	3,858	LSE	08:11:16	1675220
93	3,857	LSE	08:11:17	1675256
311	3,857	LSE	08:11:45	1676015
181	3,857	LSE	08:11:45	1676013
80	3,857	LSE	08:11:45	1676011
282	3,857	LSE	08:11:45	1676008
258	3,857	LSE	08:11:45	1676002
58	3,854	LSE	08:12:55	1677773
85	3,854	LSE	08:12:55	1677771
85	3,853	LSE	08:12:55	1677769
85	3,853	LSE	08:12:55	1677767
213	3,854	LSE	08:12:55	1677765
80	3,854	LSE	08:12:55	1677763
6	3,868	LSE	08:14:45	1680492
287	3,868	LSE	08:14:45	1680494
183	3,867	LSE	08:14:48	1680578
93	3,867	LSE	08:14:48	1680576
277	3,865	LSE	08:14:54	1680689
61	3,870	LSE	08:16:02	1682642
108	3,870	LSE	08:16:02	1682640
93	3,870	LSE	08:16:02	1682638
216	3,865	LSE	08:16:37	1683476
50	3,865	LSE	08:16:37	1683474
280	3,867	LSE	08:16:37	1683472
85	3,870	LSE	08:18:47	1686637
46	3,870	LSE	08:18:47	1686635
85	3,870	LSE	08:18:47	1686633
225	3,869	LSE	08:18:47	1686629
56	3,869	LSE	08:18:47	1686631
16	3,870	LSE	08:20:10	1688650
300	3,870	LSE	08:20:10	1688648
279	3,862	LSE	08:21:09	1690311
291	3,867	LSE	08:23:30	1693685
85	3,863	LSE	08:27:21	1699103
48	3,863	LSE	08:27:21	1699101
85	3,863	LSE	08:27:21	1699105
81	3,863	LSE	08:27:21	1699107
301	3,863	LSE	08:27:21	1699099
239	3,860	LSE	08:30:14	1703254
38	3,860	LSE	08:30:14	1703252
270	3,859	LSE	08:30:49	1704351
143	3,854	LSE	08:32:42	1706971
139	3,854	LSE	08:32:42	1706969
122	3,855	LSE	08:34:01	1709049
38	3,855	LSE	08:34:01	1709047
45	3,855	LSE	08:34:01	1709045
110	3,855	LSE	08:34:01	1709043
19	3,855	LSE	08:34:01	1709041
300	3,855	LSE	08:34:01	1709039
274	3,857	LSE	08:37:17	1714381
88	3,861	LSE	08:40:39	1719994
47	3,861	LSE	08:40:39	1719992
38	3,861	LSE	08:40:39	1719986
85	3,861	LSE	08:40:39	1719990
38	3,861	LSE	08:40:39	1719988
90	3,865	LSE	08:42:02	1722254
53	3,865	LSE	08:42:02	1722252
85	3,865	LSE	08:42:02	1722250
85	3,865	LSE	08:42:02	1722248
264	3,864	LSE	08:42:02	1722246
146	3,862	LSE	08:50:06	1735413
142	3,862	LSE	08:50:06	1735411
260	3,859	LSE	08:50:20	1735911
113	3,869	LSE	08:58:06	1749420
155	3,869	LSE	08:58:06	1749422
52	3,864	LSE	09:03:12	1756221
240	3,864	LSE	09:03:12	1756219
283	3,862	LSE	09:05:56	1760092
20	3,860	LSE	09:07:59	1762631
300	3,860	LSE	09:07:59	1762629
303	3,858	LSE	09:11:49	1770327
83	3,863	LSE	09:15:06	1774688
86	3,863	LSE	09:15:06	1774686
54	3,863	LSE	09:15:06	1774690
47	3,863	LSE	09:15:06	1774692
302	3,862	LSE	09:15:06	1774682
4	3,862	LSE	09:15:06	1774684
301	3,861	LSE	09:17:41	1778107
158	3,866	LSE	09:19:08	1780127
134	3,866	LSE	09:19:08	1780125
308	3,865	LSE	09:21:55	1783661
292	3,860	LSE	09:28:31	1792519
286	3,857	LSE	09:34:55	1801079
300	3,859	LSE	09:38:27	1806472
2	3,859	LSE	09:38:27	1806474
548	3,856	LSE	09:52:46	1826206
52	3,856	LSE	09:52:46	1826204
86	3,856	LSE	09:52:46	1826198
51	3,856	LSE	09:52:46	1826196
90	3,856	LSE	09:52:46	1826200
38	3,856	LSE	09:52:46	1826202
98	3,856	LSE	09:56:31	1830117
38	3,856	LSE	09:56:31	1830119
22	3,856	LSE	09:56:31	1830121
117	3,856	LSE	09:56:31	1830123
100	3,856	LSE	09:56:31	1830115
200	3,856	LSE	09:56:31	1830113
276	3,856	LSE	09:56:31	1830107
98	3,851	LSE	09:56:43	1830350
273	3,854	LSE	09:59:22	1832913
281	3,861	LSE	10:02:37	1837131
271	3,862	LSE	10:03:16	1838024
297	3,862	LSE	10:03:16	1838020
309	3,860	LSE	10:03:26	1838330
10	3,858	LSE	10:04:27	1839497
300	3,858	LSE	10:04:27	1839495
13	3,857	LSE	10:06:21	1842208
300	3,857	LSE	10:06:21	1842204
294	3,864	LSE	10:07:39	1843652
27	3,864	LSE	10:08:13	1844324
273	3,864	LSE	10:08:13	1844322
10	3,859	LSE	10:12:11	1848970
300	3,859	LSE	10:12:11	1848968
260	3,858	LSE	10:12:21	1849122
29	3,858	LSE	10:12:21	1849120
309	3,858	LSE	10:13:21	1850199
241	3,858	LSE	10:14:41	1851707
25	3,858	LSE	10:14:41	1851705
248	3,858	LSE	10:14:41	1851646
52	3,858	LSE	10:14:41	1851648
269	3,855	LSE	10:16:23	1853564
319	3,854	LSE	10:16:57	1854060
74	3,854	LSE	10:18:59	1856077
243	3,854	LSE	10:18:59	1856075
282	3,852	LSE	10:21:36	1859242
279	3,851	LSE	10:26:07	1863894
19	3,851	LSE	10:26:07	1863896
311	3,849	LSE	10:26:11	1863956
272	3,850	LSE	10:30:24	1868762
21	3,850	LSE	10:30:24	1868758
298	3,851	LSE	10:30:24	1868754
278	3,842	LSE	10:32:54	1871777
168	3,847	LSE	10:37:07	1876430
46	3,847	LSE	10:37:07	1876428
38	3,847	LSE	10:37:07	1876426
33	3,847	LSE	10:37:07	1876424
91	3,847	LSE	10:37:07	1876418
90	3,847	LSE	10:37:07	1876420
59	3,847	LSE	10:37:07	1876422
46	3,847	LSE	10:37:07	1876416
32	3,847	LSE	10:37:07	1876414
275	3,847	LSE	10:37:07	1876412
269	3,848	LSE	10:40:41	1881873
270	3,846	LSE	10:45:25	1886876
380	3,847	LSE	10:48:52	1890852
38	3,847	LSE	10:48:52	1890850
316	3,847	LSE	10:48:52	1890848
276	3,848	LSE	10:52:36	1894600
41	3,846	LSE	10:53:23	1895470
236	3,846	LSE	10:53:23	1895468
296	3,847	LSE	10:53:23	1895466
320	3,845	LSE	10:55:34	1897861
480	3,846	LSE	10:55:34	1897855
120	3,846	LSE	10:55:34	1897857
48	3,846	LSE	10:55:34	1897859
310	3,846	LSE	10:55:34	1897848
40	3,846	LSE	10:55:34	1897846
277	3,846	LSE	10:55:34	1897844
63	3,842	LSE	10:55:56	1898285
2	3,842	LSE	10:55:56	1898283
255	3,842	LSE	10:55:56	1898281
85	3,840	LSE	10:56:30	1898887
86	3,840	LSE	10:56:30	1898889
47	3,840	LSE	10:56:30	1898891
74	3,840	LSE	10:56:30	1898893
39	3,839	LSE	10:56:30	1898885
49	3,839	LSE	10:56:30	1898883
169	3,839	LSE	10:56:30	1898881
43	3,839	LSE	10:58:58	1902315
269	3,839	LSE	10:58:58	1902313
264	3,839	LSE	11:00:08	1903315
184	3,838	LSE	11:00:09	1903352
115	3,838	LSE	11:00:09	1903350
312	3,836	LSE	11:00:11	1903379
265	3,835	LSE	11:02:09	1904593
300	3,833	LSE	11:03:06	1905274
10	3,833	LSE	11:03:06	1905276
3	3,837	LSE	11:05:03	1906694
84	3,835	LSE	11:05:47	1907123
304	3,836	LSE	11:05:47	1907103
89	3,837	LSE	11:05:47	1907097
84	3,837	LSE	11:05:47	1907095
86	3,837	LSE	11:05:47	1907093
52	3,837	LSE	11:05:47	1907091
300	3,837	LSE	11:05:47	1907089
298	3,833	LSE	11:06:29	1907673
260	3,832	LSE	11:08:03	1908632
289	3,829	LSE	11:09:24	1909765
231	3,827	LSE	11:10:48	1910848
37	3,827	LSE	11:10:48	1910846
308	3,824	LSE	11:13:19	1912309
17	3,824	LSE	11:13:19	1912307
85	3,824	LSE	11:13:19	1912305
177	3,824	LSE	11:13:19	1912303
77	3,818	LSE	11:13:30	1912454
121	3,818	LSE	11:13:42	1912567
1	3,818	LSE	11:14:03	1912752
110	3,818	LSE	11:14:03	1912742
19	3,818	LSE	11:14:31	1912976
400	3,818	LSE	11:14:31	1912974
51	3,818	LSE	11:14:31	1912972
46	3,819	LSE	11:17:44	1915106
260	3,818	LSE	11:17:47	1915153
270	3,817	LSE	11:18:14	1915403
271	3,817	LSE	11:18:14	1915392
7	3,824	LSE	11:20:47	1917022
197	3,824	LSE	11:20:47	1917020
128	3,824	LSE	11:20:47	1917024
49	3,824	LSE	11:20:49	1917043
84	3,824	LSE	11:20:49	1917041
86	3,824	LSE	11:20:49	1917039
230	3,823	LSE	11:20:49	1917037
311	3,825	LSE	11:22:53	1918414
316	3,831	LSE	11:23:43	1919014
143	3,830	LSE	11:23:44	1919018
155	3,830	LSE	11:23:44	1919020
167	3,829	LSE	11:23:45	1919056
124	3,829	LSE	11:23:45	1919054
276	3,835	LSE	11:24:33	1919510
317	3,835	LSE	11:24:35	1919518
92	3,834	LSE	11:24:36	1919530
58	3,834	LSE	11:24:36	1919528
53	3,834	LSE	11:24:36	1919526
112	3,834	LSE	11:24:36	1919524
181	3,834	LSE	11:24:36	1919522
106	3,834	LSE	11:25:12	1919871
168	3,834	LSE	11:25:12	1919869
310	3,831	LSE	11:25:15	1919906
272	3,833	LSE	11:25:15	1919904
169	3,825	LSE	11:27:53	1921309
123	3,825	LSE	11:27:53	1921307
88	3,824	LSE	11:28:08	1921421
204	3,824	LSE	11:28:08	1921419
386	3,830	LSE	11:30:40	1922921
1,116	3,832	LSE	11:31:33	1923383
257	3,830	LSE	11:34:24	1924851
176	3,831	LSE	11:38:27	1927237
1	3,834	LSE	11:39:39	1928171
293	3,834	LSE	11:39:39	1928169
267	3,835	LSE	11:43:19	1930215
17	3,835	LSE	11:43:19	1930213
108	3,834	LSE	11:43:31	1930355
192	3,834	LSE	11:43:31	1930353
89	3,833	LSE	11:44:38	1930997
28	3,833	LSE	11:44:38	1931001
101	3,833	LSE	11:44:38	1930999
51	3,833	LSE	11:44:38	1930995
322	3,833	LSE	11:44:38	1930993
149	3,836	LSE	11:45:43	1931652
12	3,836	LSE	11:45:43	1931650
284	3,835	LSE	11:45:53	1931719
13	3,835	LSE	11:51:24	1934568
256	3,835	LSE	11:51:24	1934566
261	3,834	LSE	11:51:34	1934675
50	3,834	LSE	11:51:34	1934673
319	3,835	LSE	11:51:34	1934671
285	3,837	LSE	11:54:48	1936478
295	3,837	LSE	11:54:48	1936476
64	3,837	LSE	11:54:48	1936474
241	3,837	LSE	11:54:48	1936472
281	3,835	LSE	11:57:08	1937791
207	3,834	LSE	11:57:12	1937827
54	3,834	LSE	11:57:12	1937825
94	3,836	LSE	11:59:53	1939513
99	3,836	LSE	11:59:53	1939515
30	3,836	LSE	11:59:53	1939517
311	3,835	LSE	11:59:53	1939519
47	3,836	LSE	11:59:53	1939511
49	3,835	LSE	11:59:53	1939509
295	3,836	LSE	11:59:53	1939507
261	3,833	LSE	11:59:56	1939564
1	3,835	LSE	12:00:52	1940257
52	3,837	LSE	12:01:39	1940704
100	3,837	LSE	12:01:39	1940702
86	3,837	LSE	12:01:39	1940706
99	3,837	LSE	12:01:39	1940708
76	3,837	LSE	12:01:39	1940700
219	3,837	LSE	12:01:39	1940698
42	3,837	LSE	12:01:39	1940696
238	3,837	LSE	12:01:39	1940694
164	3,835	LSE	12:02:02	1940950
123	3,837	LSE	12:02:02	1940942
151	3,837	LSE	12:02:02	1940940
148	3,835	LSE	12:02:03	1940986
120	3,833	LSE	12:02:14	1941136
306	3,834	LSE	12:03:11	1941791
307	3,832	LSE	12:03:41	1941984
303	3,830	LSE	12:07:46	1944114
15	3,830	LSE	12:07:46	1944110
248	3,830	LSE	12:07:46	1944112
48	3,830	LSE	12:10:42	1945764
205	3,830	LSE	12:10:42	1945762
53	3,830	LSE	12:10:42	1945760
92	3,832	LSE	12:11:43	1946304
99	3,832	LSE	12:11:43	1946296
94	3,832	LSE	12:11:43	1946298
54	3,832	LSE	12:11:43	1946300
39	3,832	LSE	12:11:43	1946302
3	3,833	LSE	12:11:43	1946314
166	3,832	LSE	12:11:43	1946306
94	3,833	LSE	12:11:43	1946312
38	3,832	LSE	12:11:43	1946308
99	3,833	LSE	12:11:43	1946310
175	3,831	LSE	12:11:43	1946294
127	3,831	LSE	12:11:43	1946292
140	3,828	LSE	12:15:39	1948373
158	3,828	LSE	12:15:39	1948371
303	3,831	LSE	12:18:30	1949828
261	3,830	LSE	12:19:09	1950191
400	3,838	LSE	12:30:22	1956700
53	3,840	LSE	12:36:01	1959909
100	3,840	LSE	12:36:01	1959907
183	3,840	LSE	12:36:01	1959905
10	3,840	LSE	12:36:01	1959903
86	3,840	LSE	12:36:01	1959901
54	3,841	LSE	12:39:21	1961594
192	3,840	LSE	12:39:21	1961592
78	3,840	LSE	12:39:21	1961590
150	3,840	LSE	12:39:29	1961702
149	3,840	LSE	12:39:29	1961704
275	3,839	LSE	12:40:48	1962453
257	3,842	LSE	12:45:21	1965104
52	3,842	LSE	12:45:21	1965102
65	3,839	LSE	12:50:05	1967913
86	3,839	LSE	12:50:05	1967911
46	3,839	LSE	12:50:05	1967909
86	3,839	LSE	12:50:05	1967907
123	3,840	LSE	12:54:02	1969872
184	3,840	LSE	12:55:03	1970350
298	3,841	LSE	12:57:31	1971698
14	3,840	LSE	12:58:06	1972046
201	3,840	LSE	12:58:50	1972422
70	3,840	LSE	12:58:50	1972420
262	3,841	LSE	13:00:14	1973388
90	3,840	LSE	13:00:47	1973690
86	3,840	LSE	13:00:47	1973688
157	3,840	LSE	13:00:47	1973696
101	3,840	LSE	13:00:47	1973692
54	3,840	LSE	13:00:47	1973694
142	3,839	LSE	13:00:47	1973686
83	3,839	LSE	13:00:47	1973684
280	3,839	LSE	13:00:47	1973682
34	3,840	LSE	13:02:10	1974554
104	3,840	LSE	13:02:10	1974552
47	3,840	LSE	13:02:10	1974550
287	3,839	LSE	13:04:39	1976205
259	3,839	LSE	13:04:56	1976427
54	3,840	LSE	13:05:26	1976868
104	3,840	LSE	13:05:26	1976870
86	3,840	LSE	13:05:26	1976872
86	3,840	LSE	13:05:26	1976874
400	3,840	LSE	13:05:26	1976876
163	3,840	LSE	13:05:26	1976878
118	3,840	LSE	13:05:26	1976880
117	3,839	LSE	13:06:34	1977560
143	3,839	LSE	13:06:34	1977558
304	3,840	LSE	13:09:00	1978961
221	3,844	LSE	13:11:23	1980335
47	3,844	LSE	13:12:25	1980811
16	3,844	LSE	13:14:22	1982134
292	3,844	LSE	13:14:22	1982132
50	3,844	LSE	13:15:56	1983078
157	3,847	LSE	13:19:41	1985567
49	3,845	LSE	13:21:26	1986823
38	3,845	LSE	13:21:26	1986821
81	3,846	LSE	13:21:26	1986819
184	3,846	LSE	13:21:26	1986817
400	3,848	LSE	13:24:36	1988868
318	3,847	LSE	13:27:25	1991273
285	3,847	LSE	13:30:40	1995204
308	3,845	LSE	13:32:24	1997056
293	3,843	LSE	13:36:50	2001045
249	3,847	LSE	13:42:13	2005625
8	3,847	LSE	13:42:13	2005627
274	3,846	LSE	13:43:47	2006805
274	3,847	LSE	13:48:24	2010512
148	3,846	LSE	13:48:49	2010858
58	3,847	LSE	13:49:41	2011623
274	3,848	LSE	13:49:59	2011880
22	3,847	LSE	13:55:29	2016501
400	3,847	LSE	13:55:29	2016499
46	3,850	LSE	13:59:45	2020146
88	3,851	LSE	13:59:45	2020150
46	3,851	LSE	13:59:45	2020148
82	3,851	LSE	13:59:45	2020152
28	3,851	LSE	13:59:45	2020154
311	3,850	LSE	13:59:45	2020144
46	3,850	LSE	14:02:38	2023389
100	3,850	LSE	14:02:38	2023387
261	3,848	LSE	14:04:16	2025089
119	3,852	LSE	14:11:02	2031705
162	3,852	LSE	14:11:02	2031703
103	3,858	LSE	14:14:49	2035776
51	3,858	LSE	14:14:49	2035774
51	3,857	LSE	14:14:49	2035772
48	3,858	LSE	14:15:17	2036325
54	3,858	LSE	14:15:17	2036323
181	3,858	LSE	14:15:17	2036327
157	3,859	LSE	14:15:41	2036603
32	3,856	LSE	14:17:30	2038335
283	3,856	LSE	14:17:30	2038333
33	3,853	LSE	14:18:46	2039390
277	3,853	LSE	14:18:46	2039388
268	3,855	LSE	14:24:16	2044973
28	3,855	LSE	14:24:16	2044975
177	3,853	LSE	14:26:24	2046931
121	3,853	LSE	14:26:24	2046933
155	3,854	LSE	14:28:20	2048920
144	3,854	LSE	14:28:20	2048918
4	3,855	LSE	14:29:34	2050286
11	3,855	LSE	14:29:34	2050284
300	3,855	LSE	14:29:34	2050282
217	3,854	LSE	14:30:43	2054395
76	3,854	LSE	14:30:43	2054393
310	3,861	LSE	14:31:20	2056052
48	3,862	LSE	14:31:29	2056247
82	3,862	LSE	14:31:29	2056249
88	3,862	LSE	14:31:29	2056251
400	3,863	LSE	14:31:39	2056585
71	3,861	LSE	14:31:41	2056613
240	3,861	LSE	14:31:41	2056611
284	3,862	LSE	14:31:41	2056609
46	3,863	LSE	14:32:20	2058009
88	3,866	LSE	14:32:36	2058430
82	3,866	LSE	14:32:36	2058428
54	3,866	LSE	14:32:36	2058432
160	3,866	LSE	14:32:36	2058426
100	3,866	LSE	14:32:36	2058424
99	3,864	LSE	14:32:37	2058455
88	3,864	LSE	14:32:37	2058453
46	3,864	LSE	14:32:37	2058451
82	3,864	LSE	14:32:37	2058449
88	3,864	LSE	14:33:37	2060815
49	3,864	LSE	14:33:37	2060813
82	3,864	LSE	14:33:37	2060811
112	3,859	LSE	14:34:04	2061547
204	3,859	LSE	14:34:04	2061549
162	3,859	LSE	14:35:20	2063890
101	3,859	LSE	14:35:20	2063888
302	3,860	LSE	14:35:20	2063886
47	3,852	LSE	14:36:09	2065292
232	3,852	LSE	14:36:09	2065290
298	3,853	LSE	14:37:29	2067464
258	3,857	LSE	14:40:16	2071578
90	3,857	LSE	14:40:49	2072256
88	3,857	LSE	14:40:49	2072258
50	3,855	LSE	14:41:08	2072817
240	3,855	LSE	14:41:09	2072828
56	3,857	LSE	14:42:32	2075158
88	3,857	LSE	14:42:32	2075156
124	3,857	LSE	14:42:32	2075154
307	3,856	LSE	14:44:57	2079382
293	3,855	LSE	14:46:05	2081111
271	3,853	LSE	14:46:35	2081835
94	3,851	LSE	14:46:36	2081869
48	3,851	LSE	14:46:36	2081867
125	3,851	LSE	14:46:36	2081865
873	3,851	LSE	14:47:47	2083684
107	3,856	LSE	14:49:22	2086040
166	3,856	LSE	14:49:26	2086135
3	3,856	LSE	14:49:26	2086133
88	3,858	LSE	14:51:10	2089490
47	3,858	LSE	14:51:10	2089486
82	3,858	LSE	14:51:10	2089488
47	3,857	LSE	14:51:12	2089512
82	3,857	LSE	14:51:12	2089508
88	3,857	LSE	14:51:12	2089510
315	3,853	LSE	14:52:12	2091108
290	3,853	LSE	14:53:14	2092940
53	3,854	LSE	14:53:21	2093177
88	3,854	LSE	14:53:21	2093175
82	3,854	LSE	14:53:21	2093173
157	3,853	LSE	14:53:37	2093806
124	3,853	LSE	14:53:37	2093804
257	3,854	LSE	14:54:21	2095705
32	3,854	LSE	14:54:21	2095703
300	3,851	LSE	14:54:59	2096733
17	3,851	LSE	14:54:59	2096735
36	3,851	LSE	14:55:50	2098092
270	3,851	LSE	14:55:50	2098090
303	3,853	LSE	14:57:37	2101000
137	3,850	LSE	14:58:09	2101919
308	3,852	LSE	14:59:02	2102946
310	3,854	LSE	15:00:43	2107543
140	3,852	LSE	15:01:30	2109161
169	3,852	LSE	15:01:30	2109163
265	3,850	LSE	15:02:29	2111364
47	3,849	LSE	15:02:46	2111919
82	3,849	LSE	15:02:46	2111915
88	3,849	LSE	15:02:46	2111917
30	3,852	LSE	15:03:27	2113461
390	3,852	LSE	15:03:27	2113459
258	3,851	LSE	15:04:16	2114820
296	3,849	LSE	15:04:56	2116077
304	3,849	LSE	15:05:44	2117692
303	3,849	LSE	15:06:39	2119321
210	3,850	LSE	15:08:59	2123604
57	3,850	LSE	15:08:59	2123602
138	3,850	LSE	15:11:48	2128536
89	3,855	LSE	15:12:33	2129816
85	3,855	LSE	15:12:33	2129814
52	3,855	LSE	15:12:33	2129812
83	3,853	LSE	15:13:24	2131089
89	3,853	LSE	15:13:24	2131087
100	3,853	LSE	15:13:24	2131085
120	3,861	LSE	15:16:12	2136463
47	3,861	LSE	15:16:12	2136461
40	3,861	LSE	15:16:12	2136467
85	3,861	LSE	15:16:12	2136465
315	3,856	LSE	15:18:38	2140713
53	3,856	LSE	15:20:36	2143986
89	3,856	LSE	15:20:40	2144078
100	3,856	LSE	15:20:40	2144076
293	3,854	LSE	15:22:44	2147623
318	3,852	LSE	15:25:02	2151861
256	3,850	LSE	15:28:28	2158630
29	3,850	LSE	15:28:28	2158628
207	3,850	LSE	15:31:14	2163877
57	3,850	LSE	15:31:14	2163875
301	3,848	LSE	15:33:27	2167915
286	3,851	LSE	15:35:48	2172105
115	3,852	LSE	15:37:49	2176125
125	3,852	LSE	15:37:49	2176123
33	3,852	LSE	15:37:49	2176121
35	3,852	LSE	15:37:49	2176119
281	3,851	LSE	15:38:23	2176970
148	3,852	LSE	15:41:45	2183179
117	3,852	LSE	15:41:45	2183177
85	3,850	LSE	15:42:27	2184567
51	3,850	LSE	15:42:27	2184571
89	3,850	LSE	15:42:27	2184569
123	3,850	LSE	15:42:27	2184565
235	3,848	LSE	15:45:39	2190106
58	3,848	LSE	15:45:39	2190104
16	3,846	LSE	15:46:38	2192073
42	3,846	LSE	15:46:38	2192071
71	3,846	LSE	15:46:38	2192069
145	3,846	LSE	15:46:38	2192067
85	3,845	LSE	15:47:12	2193079
86	3,845	LSE	15:47:12	2193077
47	3,845	LSE	15:47:12	2193081
86	3,851	LSE	15:49:58	2197920
45	3,851	LSE	15:49:58	2197918
85	3,851	LSE	15:49:58	2197922
38	3,850	LSE	15:50:00	2198027
46	3,850	LSE	15:50:00	2198025
85	3,850	LSE	15:50:00	2198023
86	3,850	LSE	15:50:00	2198021
294	3,847	LSE	15:50:59	2199642
278	3,845	LSE	15:52:29	2202434
53	3,849	LSE	15:53:29	2203957
20	3,849	LSE	15:53:29	2203945
86	3,849	LSE	15:53:29	2203949
115	3,849	LSE	15:53:29	2203947
85	3,849	LSE	15:53:29	2203951
97	3,849	LSE	15:53:29	2203955
123	3,849	LSE	15:53:29	2203953
275	3,848	LSE	15:53:57	2204630
54	3,847	LSE	15:54:28	2205641
120	3,847	LSE	15:54:29	2205663
400	3,847	LSE	15:54:46	2206247
200	3,847	LSE	15:55:30	2207783
200	3,847	LSE	15:55:49	2208253
38	3,847	LSE	15:55:49	2208255
24	3,847	LSE	15:55:49	2208257
200	3,847	LSE	15:56:36	2209571
397	3,846	LSE	15:56:53	2210179
68	3,845	LSE	15:58:42	2214129
230	3,845	LSE	15:58:42	2214127
111	3,843	LSE	15:59:44	2215894
119	3,843	LSE	15:59:44	2215892
52	3,843	LSE	15:59:44	2215890
34	3,844	LSE	16:00:39	2219242
247	3,844	LSE	16:00:39	2219246
35	3,844	LSE	16:00:39	2219244
94	3,843	LSE	16:02:23	2223033
47	3,843	LSE	16:02:23	2223031
259	3,843	LSE	16:02:23	2223029
13	3,842	LSE	16:02:30	2223344
251	3,842	LSE	16:02:30	2223342
53	3,841	LSE	16:03:32	2225506
4	3,841	LSE	16:03:32	2225504
86	3,841	LSE	16:03:52	2226201
47	3,841	LSE	16:03:52	2226199
85	3,841	LSE	16:03:52	2226203
115	3,841	LSE	16:04:52	2228444
31	3,841	LSE	16:04:52	2228442
30	3,841	LSE	16:04:52	2228440
50	3,841	LSE	16:04:52	2228438
266	3,839	LSE	16:05:07	2228896
131	3,837	LSE	16:05:19	2229250
11	3,837	LSE	16:05:19	2229252
100	3,837	LSE	16:05:19	2229248
48	3,837	LSE	16:05:19	2229246
234	3,835	LSE	16:06:07	2231240
7	3,835	LSE	16:06:07	2231238
46	3,835	LSE	16:06:07	2231242
194	3,835	LSE	16:07:21	2233799
87	3,835	LSE	16:07:21	2233797
264	3,835	LSE	16:07:21	2233793
152	3,836	LSE	16:08:32	2236255
38	3,836	LSE	16:09:05	2237495
53	3,836	LSE	16:09:05	2237493
120	3,836	LSE	16:09:05	2237491
269	3,836	LSE	16:09:05	2237489
293	3,835	LSE	16:09:37	2238853
180	3,836	LSE	16:10:39	2241561
108	3,836	LSE	16:10:39	2241559
84	3,836	LSE	16:10:39	2241557
86	3,836	LSE	16:10:39	2241555
134	3,834	LSE	16:11:15	2242963
51	3,834	LSE	16:11:15	2242961
84	3,834	LSE	16:11:15	2242959
288	3,832	LSE	16:12:21	2245843
312	3,829	LSE	16:13:14	2247847
105	3,829	LSE	16:14:19	2250339
30	3,829	LSE	16:14:19	2250337
38	3,829	LSE	16:14:19	2250335
33	3,829	LSE	16:14:19	2250333
31	3,829	LSE	16:14:19	2250331
66	3,829	LSE	16:14:34	2250892
38	3,829	LSE	16:14:34	2250890
106	3,829	LSE	16:14:34	2250888
50	3,829	LSE	16:14:34	2250886
290	3,828	LSE	16:14:59	2251698
84	3,826	LSE	16:15:45	2253889
86	3,826	LSE	16:15:45	2253887
47	3,826	LSE	16:15:45	2253885
76	3,827	LSE	16:16:00	2254380
34	3,827	LSE	16:16:00	2254378
151	3,827	LSE	16:16:01	2254405
93	3,827	LSE	16:16:01	2254403
93	3,828	LSE	16:16:10	2254804
106	3,828	LSE	16:16:10	2254802
16	3,828	LSE	16:16:10	2254800
209	3,829	LSE	16:16:56	2256421

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
248	43.82	ISE	08:01:52	1658542
57	43.82	ISE	08:01:52	1658540
170	43.82	ISE	08:01:52	1658538
159	43.82	ISE	08:01:52	1658534
23	43.81	ISE	08:01:55	1658607
40	43.81	ISE	08:01:55	1658605
406	43.84	ISE	08:02:14	1659124
248	43.83	ISE	08:02:14	1659118
145	43.83	ISE	08:02:14	1659116
400	43.84	ISE	08:02:14	1659114
432	43.80	ISE	08:02:30	1659506
391	43.85	ISE	08:03:06	1660376
429	43.82	ISE	08:03:07	1660393
192	43.66	ISE	08:03:59	1661896
133	43.66	ISE	08:03:59	1661894
150	43.65	ISE	08:03:59	1661892
396	43.65	ISE	08:03:59	1661886
354	43.73	ISE	08:04:50	1663565
101	43.73	ISE	08:04:50	1663563
153	43.73	ISE	08:05:24	1664666
250	43.73	ISE	08:05:24	1664664
449	43.61	ISE	08:05:47	1665372
402	43.57	ISE	08:06:39	1666875
403	43.57	ISE	08:06:49	1667143
473	43.46	ISE	08:07:51	1668738
455	43.45	ISE	08:08:32	1670039
461	43.48	ISE	08:08:32	1670037
434	43.42	ISE	08:09:01	1670824
474	43.50	ISE	08:10:03	1673021
267	43.55	ISE	08:10:19	1673570
187	43.55	ISE	08:10:19	1673572
420	43.55	ISE	08:11:16	1675224
27	43.55	ISE	08:11:45	1676025
126	43.55	ISE	08:11:45	1676023
150	43.54	ISE	08:11:45	1676021
126	43.54	ISE	08:11:45	1676019
444	43.55	ISE	08:11:45	1676005
200	43.52	ISE	08:12:32	1677119
74	43.52	ISE	08:12:32	1677117
404	43.52	ISE	08:12:55	1677775
150	43.49	ISE	08:12:57	1677825
150	43.64	ISE	08:14:17	1679802
377	43.64	ISE	08:14:17	1679800
126	43.67	ISE	08:14:45	1680502
150	43.67	ISE	08:14:45	1680498
126	43.67	ISE	08:14:45	1680500
126	43.67	ISE	08:14:45	1680504
126	43.67	ISE	08:14:45	1680506
398	43.67	ISE	08:14:45	1680496
150	43.63	ISE	08:14:54	1680691
422	43.70	ISE	08:15:46	1682212
421	43.69	ISE	08:16:02	1682644
150	43.69	ISE	08:16:25	1683137
142	43.69	ISE	08:16:25	1683135
126	43.65	ISE	08:16:37	1683482
150	43.65	ISE	08:16:37	1683480
126	43.65	ISE	08:16:37	1683478
134	43.64	ISE	08:17:54	1685195
89	43.64	ISE	08:17:54	1685193
459	43.70	ISE	08:18:42	1686474
711	43.72	ISE	08:18:45	1686568
107	43.69	ISE	08:20:10	1688646
308	43.69	ISE	08:20:10	1688644
35	43.69	ISE	08:20:10	1688642
56	43.68	ISE	08:20:13	1688735
126	43.68	ISE	08:20:13	1688733
150	43.68	ISE	08:20:13	1688731
124	43.68	ISE	08:20:13	1688729
48	43.60	ISE	08:21:09	1690321
126	43.60	ISE	08:21:09	1690319
133	43.60	ISE	08:21:09	1690317
150	43.59	ISE	08:21:09	1690315
335	43.60	ISE	08:21:09	1690309
85	43.60	ISE	08:21:09	1690307
6	43.69	ISE	08:22:49	1692714
435	43.69	ISE	08:22:49	1692711
9	43.69	ISE	08:22:49	1692709
415	43.69	ISE	08:22:49	1692707
447	43.67	ISE	08:22:59	1692914
475	43.65	ISE	08:23:49	1694175
150	43.65	ISE	08:24:01	1694475
273	43.66	ISE	08:24:49	1695539
193	43.66	ISE	08:24:49	1695537
150	43.63	ISE	08:26:35	1698076
126	43.63	ISE	08:26:35	1698074
150	43.64	ISE	08:26:35	1698080
126	43.63	ISE	08:26:35	1698078
126	43.63	ISE	08:26:35	1698072
126	43.63	ISE	08:26:35	1698070
150	43.62	ISE	08:26:35	1698068
23	43.62	ISE	08:26:35	1698066
396	43.62	ISE	08:26:35	1698064
5	43.59	ISE	08:29:15	1701522
150	43.59	ISE	08:29:15	1701520
126	43.59	ISE	08:29:15	1701518
126	43.59	ISE	08:29:15	1701516
5	43.59	ISE	08:29:15	1701513
388	43.59	ISE	08:29:15	1701509
313	43.59	ISE	08:30:14	1703258
158	43.59	ISE	08:30:14	1703256
126	43.58	ISE	08:30:49	1704366
126	43.58	ISE	08:30:49	1704364
126	43.58	ISE	08:30:49	1704362
126	43.58	ISE	08:30:49	1704360
20	43.58	ISE	08:30:58	1704684
126	43.58	ISE	08:30:58	1704682
126	43.58	ISE	08:30:58	1704680
150	43.58	ISE	08:30:58	1704678
75	43.57	ISE	08:30:58	1704672
399	43.53	ISE	08:31:48	1705772
126	43.53	ISE	08:32:41	1706950
126	43.53	ISE	08:32:41	1706948
110	43.53	ISE	08:32:41	1706946
40	43.53	ISE	08:32:41	1706944
163	43.53	ISE	08:32:41	1706942
181	43.53	ISE	08:32:41	1706940
126	43.53	ISE	08:33:22	1708072
40	43.53	ISE	08:33:22	1708070
427	43.54	ISE	08:34:01	1709036
5	43.60	ISE	08:34:58	1710653
103	43.59	ISE	08:35:41	1711990
522	43.59	ISE	08:35:41	1711988
437	43.59	ISE	08:35:41	1711984
406	43.56	ISE	08:36:14	1712770
126	43.56	ISE	08:37:26	1714605
126	43.56	ISE	08:37:26	1714603
150	43.56	ISE	08:37:26	1714601
176	43.56	ISE	08:37:55	1715572
126	43.56	ISE	08:37:55	1715570
126	43.56	ISE	08:37:55	1715568
126	43.56	ISE	08:37:55	1715566
126	43.56	ISE	08:37:55	1715564
66	43.56	ISE	08:37:55	1715562
106	43.55	ISE	08:37:55	1715560
88	43.58	ISE	08:39:39	1718372
126	43.58	ISE	08:39:39	1718370
124	43.58	ISE	08:39:39	1718368
124	43.58	ISE	08:39:39	1718366
126	43.57	ISE	08:39:39	1718364
124	43.57	ISE	08:39:39	1718362
126	43.57	ISE	08:39:39	1718360
444	43.57	ISE	08:39:39	1718357
94	43.59	ISE	08:40:31	1719800
125	43.59	ISE	08:40:31	1719798
124	43.59	ISE	08:40:31	1719796
125	43.59	ISE	08:40:31	1719794
67	43.62	ISE	08:41:50	1721801
124	43.63	ISE	08:42:02	1722236
150	43.63	ISE	08:42:02	1722234
125	43.63	ISE	08:42:02	1722242
124	43.63	ISE	08:42:02	1722238
125	43.63	ISE	08:42:02	1722240
235	43.59	ISE	08:42:36	1723188
216	43.59	ISE	08:42:36	1723186
87	43.56	ISE	08:44:18	1725674
339	43.56	ISE	08:44:18	1725672
124	43.56	ISE	08:44:19	1725677
355	43.56	ISE	08:44:48	1726462
32	43.56	ISE	08:44:48	1726458
103	43.55	ISE	08:45:36	1727648
124	43.55	ISE	08:45:36	1727646
124	43.55	ISE	08:45:36	1727644
125	43.55	ISE	08:45:36	1727642
122	43.54	ISE	08:45:50	1727963
125	43.54	ISE	08:45:50	1727961
125	43.53	ISE	08:46:13	1728709
132	43.53	ISE	08:46:13	1728711
106	43.58	ISE	08:48:12	1731898
124	43.58	ISE	08:48:12	1731896
124	43.58	ISE	08:48:12	1731894
150	43.58	ISE	08:48:12	1731892
60	43.57	ISE	08:48:12	1731890
125	43.57	ISE	08:48:12	1731888
124	43.57	ISE	08:48:12	1731886
125	43.57	ISE	08:48:12	1731884
124	43.57	ISE	08:48:12	1731882
150	43.57	ISE	08:48:12	1731880
125	43.60	ISE	08:50:06	1735396
124	43.60	ISE	08:50:06	1735394
60	43.60	ISE	08:50:06	1735402
125	43.60	ISE	08:50:06	1735398
246	43.60	ISE	08:50:06	1735400
124	43.60	ISE	08:50:06	1735392
455	43.59	ISE	08:50:06	1735390
446	43.55	ISE	08:51:39	1738170
60	43.53	ISE	08:52:25	1739785
125	43.55	ISE	08:53:44	1742081
125	43.55	ISE	08:53:44	1742079
124	43.55	ISE	08:53:44	1742077
124	43.55	ISE	08:53:44	1742075
444	43.55	ISE	08:53:44	1742073
146	43.52	ISE	08:53:52	1742306
24	43.52	ISE	08:53:52	1742304
245	43.52	ISE	08:53:52	1742302
125	43.57	ISE	08:55:03	1744350
124	43.57	ISE	08:55:03	1744348
82	43.57	ISE	08:55:03	1744346
60	43.62	ISE	08:56:16	1746362
125	43.62	ISE	08:56:16	1746360
60	43.62	ISE	08:56:51	1747300
2	43.63	ISE	08:57:15	1747927
46	43.65	ISE	08:57:18	1748054
125	43.65	ISE	08:57:18	1748052
124	43.65	ISE	08:57:18	1748050
124	43.65	ISE	08:57:18	1748048
458	43.64	ISE	08:57:18	1748046
9	43.67	ISE	08:58:02	1749295
60	43.67	ISE	08:58:02	1749293
125	43.67	ISE	08:58:02	1749291
124	43.67	ISE	08:58:02	1749289
124	43.67	ISE	08:58:02	1749287
124	43.67	ISE	08:58:02	1749284
150	43.67	ISE	08:58:02	1749282
100	43.64	ISE	08:58:49	1750512
352	43.64	ISE	08:58:49	1750510
336	43.62	ISE	09:00:02	1752581
91	43.62	ISE	09:00:02	1752579
4	43.62	ISE	09:00:25	1753113
446	43.62	ISE	09:00:25	1753111
400	43.61	ISE	09:00:25	1753109
47	43.62	ISE	09:03:10	1756151
125	43.62	ISE	09:03:10	1756149
124	43.62	ISE	09:03:10	1756147
146	43.62	ISE	09:03:10	1756145
461	43.61	ISE	09:03:12	1756217
430	43.59	ISE	09:04:00	1757533
32	43.59	ISE	09:04:00	1757531
100	43.59	ISE	09:04:55	1758765
125	43.59	ISE	09:04:55	1758759
124	43.59	ISE	09:04:55	1758763
124	43.59	ISE	09:04:55	1758761
317	43.60	ISE	09:05:16	1759273
88	43.60	ISE	09:05:16	1759271
4	43.59	ISE	09:06:16	1760551
123	43.59	ISE	09:06:16	1760549
424	43.59	ISE	09:06:16	1760547
530	43.58	ISE	09:06:40	1761062
26	43.56	ISE	09:07:59	1762641
432	43.56	ISE	09:07:59	1762639
420	43.57	ISE	09:07:59	1762627
432	43.50	ISE	09:09:45	1767259
290	43.52	ISE	09:10:18	1767995
10	43.53	ISE	09:10:55	1768911
138	43.53	ISE	09:10:55	1768913
5	43.55	ISE	09:11:24	1769595
155	43.54	ISE	09:11:46	1770228
303	43.54	ISE	09:11:46	1770230
428	43.58	ISE	09:13:26	1772266
30	43.61	ISE	09:14:24	1773648
125	43.61	ISE	09:14:24	1773646
124	43.61	ISE	09:14:24	1773644
125	43.61	ISE	09:14:24	1773642
124	43.60	ISE	09:14:24	1773640
195	43.61	ISE	09:14:24	1773600
125	43.61	ISE	09:14:24	1773598
125	43.61	ISE	09:14:24	1773596
124	43.61	ISE	09:14:24	1773594
124	43.61	ISE	09:14:24	1773592
125	43.61	ISE	09:14:24	1773590
123	43.56	ISE	09:16:06	1776034
124	43.56	ISE	09:16:06	1776032
150	43.56	ISE	09:16:06	1776030
359	43.56	ISE	09:16:06	1776017
23	43.56	ISE	09:16:06	1776019
12	43.56	ISE	09:16:06	1776015
386	43.62	ISE	09:18:34	1779262
125	43.62	ISE	09:18:45	1779423
124	43.62	ISE	09:18:45	1779421
125	43.62	ISE	09:18:45	1779419
70	43.62	ISE	09:18:45	1779417
116	43.62	ISE	09:18:45	1779415
35	43.60	ISE	09:19:08	1780131
145	43.60	ISE	09:19:08	1780129
149	43.60	ISE	09:20:27	1781976
463	43.60	ISE	09:20:27	1781972
105	43.59	ISE	09:21:55	1783678
124	43.59	ISE	09:21:55	1783676
124	43.59	ISE	09:21:55	1783674
125	43.59	ISE	09:21:55	1783672
195	43.59	ISE	09:21:55	1783668
263	43.59	ISE	09:21:55	1783670
125	43.60	ISE	09:22:31	1784354
125	43.60	ISE	09:22:31	1784352
124	43.60	ISE	09:22:31	1784350
13	43.62	ISE	09:23:36	1785707
114	43.62	ISE	09:23:36	1785705
125	43.62	ISE	09:23:36	1785695
125	43.62	ISE	09:23:36	1785693
124	43.62	ISE	09:23:36	1785691
3	43.62	ISE	09:23:36	1785689
125	43.63	ISE	09:23:41	1785796
125	43.63	ISE	09:23:41	1785792
124	43.63	ISE	09:23:41	1785794
120	43.63	ISE	09:23:41	1785798
5	43.63	ISE	09:23:41	1785800
438	43.58	ISE	09:24:48	1787192
254	43.58	ISE	09:24:59	1787409
16	43.57	ISE	09:27:15	1790662
125	43.57	ISE	09:27:15	1790659
124	43.57	ISE	09:27:15	1790657
150	43.57	ISE	09:27:15	1790655
226	43.57	ISE	09:27:15	1790653
226	43.57	ISE	09:27:15	1790651
125	43.56	ISE	09:28:20	1792306
105	43.56	ISE	09:28:20	1792302
125	43.56	ISE	09:28:20	1792304
77	43.55	ISE	09:28:27	1792411
125	43.55	ISE	09:28:27	1792409
125	43.55	ISE	09:28:27	1792407
124	43.55	ISE	09:28:27	1792405
468	43.54	ISE	09:28:27	1792402
40	43.50	ISE	09:30:47	1795449
125	43.50	ISE	09:30:47	1795447
124	43.50	ISE	09:30:47	1795445
124	43.50	ISE	09:30:47	1795443
394	43.50	ISE	09:31:42	1796620
3	43.51	ISE	09:32:52	1798260
202	43.53	ISE	09:33:39	1799267
239	43.53	ISE	09:33:39	1799264
225	43.53	ISE	09:33:55	1799780
124	43.53	ISE	09:33:55	1799778
22	43.53	ISE	09:33:55	1799776
420	43.52	ISE	09:33:58	1799848
448	43.51	ISE	09:34:50	1800982
113	43.53	ISE	09:35:58	1802633
116	43.53	ISE	09:35:58	1802631
185	43.53	ISE	09:35:58	1802629
21	43.52	ISE	09:36:33	1803639
408	43.53	ISE	09:38:26	1806470
13	43.53	ISE	09:38:26	1806460
43	43.53	ISE	09:38:26	1806458
29	43.55	ISE	09:38:26	1806455
124	43.55	ISE	09:38:26	1806453
125	43.55	ISE	09:38:26	1806451
125	43.55	ISE	09:38:26	1806449
51	43.55	ISE	09:38:26	1806447
179	43.54	ISE	09:38:26	1806445
257	43.54	ISE	09:38:26	1806443
26	43.50	ISE	09:40:17	1809000
390	43.50	ISE	09:40:17	1808998
412	43.50	ISE	09:40:17	1808996
390	43.48	ISE	09:41:22	1810415
51	43.47	ISE	09:42:59	1812480
125	43.46	ISE	09:42:59	1812478
124	43.46	ISE	09:42:59	1812476
125	43.46	ISE	09:42:59	1812474
360	43.46	ISE	09:42:59	1812472
125	43.53	ISE	09:44:45	1814705
126	43.53	ISE	09:44:45	1814703
145	43.53	ISE	09:44:45	1814701
118	43.53	ISE	09:44:45	1814699
150	43.52	ISE	09:45:18	1815448
306	43.52	ISE	09:45:18	1815450
406	43.47	ISE	09:47:29	1818282
157	43.49	ISE	09:48:25	1819645
156	43.49	ISE	09:48:25	1819643
157	43.49	ISE	09:48:25	1819641
455	43.49	ISE	09:49:21	1821105
45	43.49	ISE	09:50:21	1823481
222	43.49	ISE	09:50:21	1823479
120	43.51	ISE	09:52:10	1825390
195	43.51	ISE	09:52:10	1825388
197	43.51	ISE	09:52:10	1825385
425	43.51	ISE	09:52:10	1825381
14	43.53	ISE	09:52:45	1826179
418	43.53	ISE	09:52:45	1826177
304	43.53	ISE	09:52:45	1826181
195	43.50	ISE	09:53:59	1827673
197	43.50	ISE	09:53:59	1827675
53	43.50	ISE	09:53:59	1827677
36	43.52	ISE	09:56:31	1830131
197	43.52	ISE	09:56:31	1830129
197	43.52	ISE	09:56:31	1830127
195	43.52	ISE	09:56:31	1830125
90	43.52	ISE	09:56:31	1830111
404	43.52	ISE	09:56:31	1830109
147	43.49	ISE	09:57:55	1831527
111	43.49	ISE	09:57:55	1831525
51	43.49	ISE	09:58:55	1832394
53	43.49	ISE	09:58:55	1832392
233	43.48	ISE	09:59:22	1832921
150	43.48	ISE	09:59:22	1832919
52	43.48	ISE	09:59:22	1832917
13	43.49	ISE	09:59:22	1832915
150	43.50	ISE	09:59:57	1833502
127	43.50	ISE	09:59:57	1833504
395	43.50	ISE	10:00:12	1834268
150	43.52	ISE	10:01:40	1835715
66	43.53	ISE	10:01:46	1835843
150	43.53	ISE	10:01:46	1835841
110	43.53	ISE	10:01:46	1835839
145	43.53	ISE	10:01:46	1835837
143	43.56	ISE	10:02:27	1836829
416	43.58	ISE	10:03:16	1838022
39	43.54	ISE	10:03:44	1838687
248	43.54	ISE	10:03:44	1838685
146	43.54	ISE	10:03:44	1838683
146	43.52	ISE	10:06:21	1842214
150	43.51	ISE	10:06:21	1842212
150	43.52	ISE	10:06:21	1842216
28	43.52	ISE	10:06:21	1842218
297	43.52	ISE	10:06:21	1842210
132	43.52	ISE	10:06:21	1842206
40	43.61	ISE	10:07:06	1843003
76	43.61	ISE	10:07:06	1843001
147	43.61	ISE	10:07:06	1842999
150	43.61	ISE	10:07:06	1842997
321	43.60	ISE	10:07:39	1843650
130	43.60	ISE	10:07:39	1843648
155	43.59	ISE	10:09:11	1845524
68	43.59	ISE	10:09:11	1845522
74	43.58	ISE	10:09:26	1845802
449	43.57	ISE	10:09:52	1846224
127	43.54	ISE	10:10:28	1846906
401	43.53	ISE	10:10:34	1847025
98	43.54	ISE	10:12:01	1848750
60	43.54	ISE	10:12:05	1848852
47	43.54	ISE	10:12:19	1849081
127	43.54	ISE	10:12:19	1849079
127	43.54	ISE	10:12:19	1849077
192	43.54	ISE	10:12:19	1849075
64	43.52	ISE	10:13:46	1850719
120	43.53	ISE	10:14:35	1851548
10	43.53	ISE	10:14:35	1851531
68	43.53	ISE	10:14:35	1851529
473	43.52	ISE	10:14:41	1851669
432	43.51	ISE	10:14:43	1851766
127	43.51	ISE	10:16:23	1853551
127	43.51	ISE	10:16:23	1853549
41	43.51	ISE	10:16:23	1853553
127	43.50	ISE	10:16:23	1853545
127	43.51	ISE	10:16:23	1853547
10	43.50	ISE	10:16:23	1853540
137	43.46	ISE	10:17:02	1854124
127	43.46	ISE	10:17:02	1854122
127	43.46	ISE	10:17:02	1854120
73	43.49	ISE	10:18:59	1856069
333	43.49	ISE	10:18:59	1856067
123	43.49	ISE	10:20:12	1857548
150	43.49	ISE	10:20:12	1857543
60	43.49	ISE	10:20:16	1857723
127	43.49	ISE	10:20:16	1857721
150	43.49	ISE	10:20:16	1857719
325	43.49	ISE	10:21:01	1858654
80	43.49	ISE	10:21:01	1858652
127	43.47	ISE	10:21:24	1859033
150	43.47	ISE	10:21:24	1859031
418	43.43	ISE	10:22:39	1860399
150	43.43	ISE	10:23:29	1861152
122	43.43	ISE	10:23:29	1861150
72	43.43	ISE	10:23:29	1861148
450	43.41	ISE	10:24:26	1862082
133	43.44	ISE	10:26:01	1863775
127	43.44	ISE	10:26:01	1863773
127	43.44	ISE	10:26:01	1863771
150	43.44	ISE	10:26:01	1863769
60	43.40	ISE	10:26:44	1864495
150	43.40	ISE	10:26:44	1864493
133	43.40	ISE	10:26:44	1864491
127	43.40	ISE	10:26:44	1864489
150	43.40	ISE	10:27:28	1865208
146	43.39	ISE	10:28:39	1866719
150	43.39	ISE	10:28:39	1866717
12	43.44	ISE	10:29:59	1868201
57	43.43	ISE	10:30:24	1868770
127	43.43	ISE	10:30:24	1868768
127	43.43	ISE	10:30:24	1868766
150	43.43	ISE	10:30:24	1868764
456	43.43	ISE	10:30:24	1868760
2	43.43	ISE	10:30:24	1868756
57	43.39	ISE	10:31:32	1870277
127	43.39	ISE	10:31:32	1870275
127	43.39	ISE	10:31:32	1870273
150	43.39	ISE	10:31:32	1870271
150	43.36	ISE	10:32:36	1871411
15	43.36	ISE	10:32:36	1871413
28	43.34	ISE	10:33:00	1871910
244	43.34	ISE	10:33:02	1871949
118	43.34	ISE	10:33:02	1871947
153	43.36	ISE	10:34:11	1872927
267	43.36	ISE	10:34:11	1872925
150	43.38	ISE	10:36:06	1875309
10	43.38	ISE	10:36:06	1875306
2	43.38	ISE	10:36:06	1875304
150	43.39	ISE	10:36:18	1875493
19	43.39	ISE	10:36:18	1875487
11	43.39	ISE	10:36:18	1875484
103	43.42	ISE	10:36:56	1876181
109	43.42	ISE	10:36:57	1876192
150	43.42	ISE	10:36:57	1876194
9	43.42	ISE	10:36:57	1876183
66	43.42	ISE	10:37:04	1876360
127	43.42	ISE	10:37:05	1876382
150	43.42	ISE	10:37:05	1876380
64	43.42	ISE	10:37:05	1876384
52	43.42	ISE	10:37:05	1876386
64	43.40	ISE	10:37:07	1876434
350	43.40	ISE	10:37:07	1876432
117	43.44	ISE	10:39:26	1880396
127	43.43	ISE	10:39:26	1880394
127	43.43	ISE	10:39:26	1880392
150	43.43	ISE	10:39:26	1880390
150	43.44	ISE	10:39:26	1880385
150	43.44	ISE	10:39:26	1880383
164	43.44	ISE	10:39:26	1880381
422	43.42	ISE	10:40:41	1881871
52	43.41	ISE	10:41:35	1882938
127	43.41	ISE	10:41:35	1882936
140	43.41	ISE	10:41:35	1882934
73	43.41	ISE	10:41:35	1882932
443	43.41	ISE	10:42:33	1884087
470	43.40	ISE	10:45:23	1886816
416	43.39	ISE	10:45:26	1886948
367	43.39	ISE	10:45:26	1886942
42	43.39	ISE	10:45:26	1886940
24	43.39	ISE	10:45:26	1886937
21	43.39	ISE	10:45:26	1886935
54	43.36	ISE	10:46:45	1888192
151	43.36	ISE	10:46:45	1888186
35	43.36	ISE	10:46:45	1888184
19	43.36	ISE	10:46:46	1888206
126	43.36	ISE	10:46:46	1888204
127	43.36	ISE	10:46:46	1888202
139	43.36	ISE	10:46:46	1888200
127	43.39	ISE	10:48:52	1890867
126	43.39	ISE	10:48:52	1890865
43	43.39	ISE	10:48:52	1890869
201	43.39	ISE	10:48:52	1890858
245	43.39	ISE	10:48:52	1890856
1,543	43.40	ISE	10:50:55	1892783
63	43.40	ISE	10:50:55	1892781
145	43.40	ISE	10:50:55	1892779
40	43.41	ISE	10:52:55	1894986
150	43.41	ISE	10:52:55	1894984
410	43.41	ISE	10:52:55	1894982
215	43.41	ISE	10:52:55	1894980
150	43.41	ISE	10:52:56	1894990
65	43.42	ISE	10:53:05	1895163
150	43.42	ISE	10:53:05	1895161
6	43.42	ISE	10:53:05	1895159
145	43.42	ISE	10:53:06	1895176
126	43.42	ISE	10:53:06	1895178
77	43.42	ISE	10:53:06	1895182
127	43.42	ISE	10:53:06	1895180
416	43.41	ISE	10:53:16	1895357
70	43.37	ISE	10:53:58	1895942
85	43.37	ISE	10:54:01	1895988
126	43.38	ISE	10:54:26	1896375
127	43.38	ISE	10:54:26	1896373
150	43.38	ISE	10:54:26	1896371
12	43.38	ISE	10:54:38	1896621
127	43.38	ISE	10:54:38	1896619
127	43.38	ISE	10:54:38	1896617
127	43.38	ISE	10:54:38	1896615
2	43.38	ISE	10:54:38	1896613
78	43.38	ISE	10:54:38	1896611
119	43.38	ISE	10:55:03	1897227
150	43.38	ISE	10:55:03	1897225
127	43.38	ISE	10:55:03	1897229
43	43.38	ISE	10:55:03	1897231
3	43.38	ISE	10:55:08	1897390
9	43.38	ISE	10:55:08	1897388
150	43.37	ISE	10:55:34	1897842
126	43.37	ISE	10:55:34	1897840
127	43.37	ISE	10:55:34	1897838
431	43.37	ISE	10:55:34	1897836
83	43.34	ISE	10:55:56	1898295
126	43.34	ISE	10:55:56	1898293
127	43.34	ISE	10:55:56	1898291
127	43.34	ISE	10:55:56	1898289
127	43.33	ISE	10:55:56	1898287
364	43.30	ISE	10:56:34	1899041
7	43.28	ISE	10:57:06	1900069
108	43.28	ISE	10:57:06	1900071
127	43.28	ISE	10:57:06	1900073
213	43.28	ISE	10:57:06	1900075
2	43.28	ISE	10:58:09	1901519
15	43.28	ISE	10:58:09	1901517
38	43.28	ISE	10:58:09	1901515
68	43.29	ISE	10:58:10	1901562
261	43.29	ISE	10:58:10	1901560
59	43.29	ISE	10:58:16	1901627
237	43.29	ISE	10:58:17	1901668
61	43.29	ISE	10:58:17	1901666
150	43.29	ISE	10:58:17	1901664
14	43.29	ISE	10:58:17	1901662
382	43.29	ISE	10:58:17	1901660
150	43.28	ISE	10:58:59	1902321
150	43.28	ISE	10:58:59	1902319
150	43.28	ISE	10:58:59	1902317
4	43.28	ISE	10:59:14	1902546
65	43.28	ISE	10:59:14	1902544
159	43.28	ISE	10:59:14	1902542
74	43.28	ISE	10:59:14	1902540
2	43.28	ISE	10:59:14	1902538
150	43.28	ISE	10:59:20	1902607
3	43.28	ISE	10:59:36	1902919
98	43.28	ISE	11:00:01	1903250
103	43.29	ISE	11:00:08	1903339
127	43.29	ISE	11:00:08	1903337
126	43.29	ISE	11:00:08	1903335
127	43.29	ISE	11:00:08	1903333
150	43.29	ISE	11:00:08	1903331
127	43.28	ISE	11:00:08	1903325
105	43.28	ISE	11:00:08	1903329
150	43.28	ISE	11:00:08	1903327
52	43.28	ISE	11:00:08	1903319
389	43.28	ISE	11:00:08	1903317
126	43.25	ISE	11:02:05	1904515
150	43.25	ISE	11:02:05	1904513
410	43.24	ISE	11:02:09	1904595
91	43.22	ISE	11:02:27	1904731
390	43.22	ISE	11:02:53	1905081
65	43.25	ISE	11:05:01	1906677
211	43.25	ISE	11:05:47	1907121
150	43.24	ISE	11:05:47	1907107
126	43.25	ISE	11:05:47	1907113
127	43.25	ISE	11:05:47	1907111
127	43.25	ISE	11:05:47	1907109
127	43.25	ISE	11:05:47	1907115
66	43.25	ISE	11:05:47	1907119
150	43.25	ISE	11:05:47	1907117
160	43.26	ISE	11:05:47	1907101
450	43.26	ISE	11:05:47	1907099
127	43.21	ISE	11:06:30	1907682
150	43.21	ISE	11:06:30	1907680
121	43.21	ISE	11:08:03	1908652
150	43.21	ISE	11:08:03	1908650
126	43.21	ISE	11:08:03	1908648
471	43.21	ISE	11:08:03	1908634
672	43.18	ISE	11:09:24	1909771
127	43.17	ISE	11:09:24	1909769
150	43.17	ISE	11:09:24	1909767
150	43.15	ISE	11:11:03	1910966
150	43.15	ISE	11:11:03	1910964
128	43.14	ISE	11:11:18	1911090
150	43.14	ISE	11:11:18	1911088
72	43.12	ISE	11:12:19	1911784
150	43.12	ISE	11:12:19	1911782
119	43.12	ISE	11:12:19	1911780
122	43.12	ISE	11:12:19	1911778
420	43.11	ISE	11:13:19	1912311
142	43.05	ISE	11:13:38	1912539
145	43.05	ISE	11:14:14	1912808
194	43.05	ISE	11:14:15	1912814
150	43.05	ISE	11:15:44	1913671
204	43.06	ISE	11:15:44	1913669
122	43.06	ISE	11:15:44	1913667
150	43.06	ISE	11:15:44	1913665
150	43.04	ISE	11:16:31	1914317
128	43.04	ISE	11:16:31	1914320
197	43.05	ISE	11:17:05	1914583
10	43.04	ISE	11:17:05	1914581
23	43.04	ISE	11:17:14	1914666
67	43.04	ISE	11:17:14	1914664
110	43.04	ISE	11:17:29	1914818
150	43.04	ISE	11:18:00	1915237
128	43.04	ISE	11:18:00	1915235
108	43.06	ISE	11:19:06	1915967
131	43.06	ISE	11:19:06	1915965
150	43.06	ISE	11:19:06	1915963
11	43.11	ISE	11:20:07	1916557
150	43.11	ISE	11:20:29	1916797
116	43.11	ISE	11:20:29	1916795
116	43.13	ISE	11:20:46	1916988
150	43.13	ISE	11:20:46	1916986
128	43.13	ISE	11:20:46	1916990
35	43.13	ISE	11:20:46	1916992
97	43.12	ISE	11:20:47	1917018
128	43.12	ISE	11:20:47	1917016
127	43.12	ISE	11:20:47	1917014
131	43.12	ISE	11:20:47	1917012
150	43.12	ISE	11:20:47	1917010
92	43.12	ISE	11:21:55	1917805
150	43.15	ISE	11:23:01	1918532
118	43.15	ISE	11:23:01	1918530
36	43.15	ISE	11:23:01	1918528
430	43.15	ISE	11:23:01	1918526
14	43.15	ISE	11:23:01	1918523
150	43.15	ISE	11:23:06	1918578
41	43.19	ISE	11:23:36	1918937
350	43.18	ISE	11:23:44	1919024
115	43.18	ISE	11:23:44	1919022
123	43.21	ISE	11:24:07	1919303
123	43.21	ISE	11:24:07	1919301
127	43.24	ISE	11:24:49	1919653
11	43.24	ISE	11:24:51	1919665
119	43.24	ISE	11:24:55	1919700
69	43.24	ISE	11:24:55	1919698
131	43.23	ISE	11:25:12	1919880
150	43.23	ISE	11:25:12	1919878
8	43.23	ISE	11:25:12	1919884
128	43.23	ISE	11:25:12	1919882
290	43.23	ISE	11:25:12	1919875
153	43.23	ISE	11:25:12	1919873
113	43.15	ISE	11:26:24	1920465
277	43.15	ISE	11:26:24	1920463
60	43.12	ISE	11:26:59	1920851
123	43.12	ISE	11:26:59	1920849
131	43.12	ISE	11:26:59	1920847
128	43.12	ISE	11:26:59	1920845
39	43.14	ISE	11:27:53	1921303
406	43.14	ISE	11:27:53	1921301
150	43.15	ISE	11:29:09	1921977
111	43.15	ISE	11:29:09	1921975
13	43.15	ISE	11:29:10	1921992
115	43.15	ISE	11:29:17	1922067
112	43.15	ISE	11:29:46	1922358
150	43.16	ISE	11:30:22	1922771
127	43.16	ISE	11:30:22	1922773
128	43.16	ISE	11:30:22	1922775
113	43.17	ISE	11:30:40	1922923
283	43.17	ISE	11:30:40	1922919
150	43.17	ISE	11:30:40	1922917
939	43.19	ISE	11:31:51	1923537
421	43.18	ISE	11:31:51	1923535
58	43.20	ISE	11:34:03	1924653
128	43.20	ISE	11:34:03	1924651
127	43.20	ISE	11:34:03	1924649
131	43.20	ISE	11:34:03	1924647
394	43.20	ISE	11:34:03	1924645
131	43.18	ISE	11:34:59	1925292
150	43.18	ISE	11:34:59	1925294
60	43.18	ISE	11:34:59	1925296
36	43.18	ISE	11:34:59	1925298
11	43.18	ISE	11:34:59	1925290
57	43.18	ISE	11:34:59	1925288
3	43.18	ISE	11:36:50	1926292
131	43.18	ISE	11:36:54	1926315
128	43.18	ISE	11:36:54	1926313
150	43.18	ISE	11:36:54	1926311
57	43.18	ISE	11:36:55	1926326
128	43.18	ISE	11:36:55	1926324
127	43.18	ISE	11:36:55	1926322
131	43.18	ISE	11:36:55	1926320
150	43.20	ISE	11:38:18	1927185
131	43.20	ISE	11:38:18	1927183
411	43.20	ISE	11:38:59	1927529
773	43.25	ISE	11:41:48	1929337
150	43.25	ISE	11:41:48	1929335
61	43.26	ISE	11:42:13	1929572
239	43.26	ISE	11:42:40	1929835
150	43.26	ISE	11:42:40	1929833
494	43.26	ISE	11:43:18	1930174
470	43.26	ISE	11:43:18	1930172
218	43.25	ISE	11:43:27	1930293
223	43.25	ISE	11:43:27	1930291
1	43.22	ISE	11:44:38	1931006
437	43.22	ISE	11:44:38	1931003
3	43.26	ISE	11:45:49	1931683
150	43.25	ISE	11:45:53	1931731
103	43.25	ISE	11:45:53	1931733
130	43.25	ISE	11:45:53	1931729
127	43.25	ISE	11:45:53	1931727
131	43.25	ISE	11:45:53	1931725
361	43.25	ISE	11:45:53	1931723
116	43.25	ISE	11:45:53	1931721
150	43.26	ISE	11:48:25	1932894
2	43.26	ISE	11:48:25	1932892
130	43.26	ISE	11:48:25	1932890
131	43.26	ISE	11:48:25	1932888
162	43.26	ISE	11:48:39	1932990
130	43.26	ISE	11:48:39	1932988
150	43.26	ISE	11:48:39	1932986
127	43.26	ISE	11:48:49	1933091
71	43.26	ISE	11:48:49	1933089
444	43.25	ISE	11:49:17	1933353
107	43.27	ISE	11:49:59	1933737
36	43.27	ISE	11:49:59	1933735
129	43.28	ISE	11:51:24	1934603
130	43.28	ISE	11:51:24	1934601
131	43.28	ISE	11:51:24	1934599
150	43.28	ISE	11:51:24	1934597
44	43.27	ISE	11:51:24	1934562
423	43.27	ISE	11:51:24	1934564
71	43.29	ISE	11:52:34	1935149
131	43.29	ISE	11:52:34	1935147
131	43.29	ISE	11:52:34	1935145
130	43.29	ISE	11:52:34	1935143
130	43.29	ISE	11:52:34	1935141
16	43.29	ISE	11:52:34	1935139
98	43.29	ISE	11:52:34	1935137
59	43.30	ISE	11:53:49	1935767
54	43.30	ISE	11:53:51	1935774
60	43.30	ISE	11:53:52	1935786
150	43.30	ISE	11:53:52	1935784
185	43.30	ISE	11:53:52	1935782
255	43.30	ISE	11:54:07	1935897
461	43.29	ISE	11:54:48	1936487
18	43.30	ISE	11:54:48	1936485
150	43.29	ISE	11:54:48	1936483
278	43.29	ISE	11:54:48	1936481
121	43.27	ISE	11:57:12	1937835
86	43.27	ISE	11:57:12	1937833
130	43.26	ISE	11:57:12	1937831
60	43.26	ISE	11:57:12	1937829
115	43.26	ISE	11:57:12	1937820
342	43.26	ISE	11:57:12	1937818
124	43.29	ISE	11:58:56	1938836
150	43.29	ISE	11:58:56	1938840
60	43.29	ISE	11:58:56	1938838
150	43.30	ISE	11:59:14	1938990
281	43.30	ISE	11:59:45	1939386
49	43.30	ISE	11:59:45	1939384
70	43.30	ISE	11:59:45	1939382
52	43.30	ISE	11:59:45	1939380
350	43.30	ISE	11:59:45	1939342
150	43.26	ISE	11:59:57	1939566
130	43.26	ISE	11:59:57	1939568
127	43.26	ISE	11:59:57	1939570
130	43.32	ISE	12:02:02	1940956
150	43.32	ISE	12:02:02	1940954
150	43.31	ISE	12:02:02	1940952
127	43.32	ISE	12:02:02	1940958
127	43.32	ISE	12:02:02	1940960
36	43.32	ISE	12:02:02	1940962
344	43.31	ISE	12:02:02	1940948
127	43.31	ISE	12:02:02	1940946
10	43.31	ISE	12:02:02	1940944
108	43.32	ISE	12:02:02	1940938
150	43.29	ISE	12:03:08	1941777
53	43.29	ISE	12:03:11	1941801
130	43.29	ISE	12:03:11	1941799
118	43.29	ISE	12:03:11	1941797
130	43.29	ISE	12:03:11	1941795
398	43.28	ISE	12:03:11	1941793
150	43.29	ISE	12:03:11	1941788
127	43.24	ISE	12:05:49	1943108
42	43.24	ISE	12:05:49	1943110
127	43.24	ISE	12:05:49	1943106
130	43.24	ISE	12:05:49	1943104
230	43.24	ISE	12:06:09	1943279
130	43.24	ISE	12:06:09	1943277
127	43.24	ISE	12:06:09	1943275
67	43.24	ISE	12:06:09	1943273
130	43.24	ISE	12:07:46	1944129
127	43.24	ISE	12:07:46	1944127
130	43.24	ISE	12:07:46	1944125
441	43.24	ISE	12:07:46	1944123
423	43.25	ISE	12:07:46	1944108
130	43.26	ISE	12:09:53	1945288
130	43.26	ISE	12:09:53	1945284
127	43.26	ISE	12:09:53	1945286
64	43.26	ISE	12:09:53	1945290
233	43.26	ISE	12:09:53	1945292
127	43.26	ISE	12:09:53	1945282
4	43.26	ISE	12:09:53	1945280
130	43.25	ISE	12:10:36	1945712
130	43.25	ISE	12:10:36	1945710
570	43.27	ISE	12:11:43	1946316
390	43.26	ISE	12:11:43	1946290
76	43.25	ISE	12:13:43	1947283
130	43.24	ISE	12:13:43	1947279
127	43.24	ISE	12:13:43	1947277
130	43.24	ISE	12:13:43	1947275
127	43.24	ISE	12:13:43	1947273
2	43.25	ISE	12:13:43	1947281
415	43.24	ISE	12:13:49	1947309
59	43.24	ISE	12:13:49	1947311
130	43.24	ISE	12:15:09	1948131
78	43.24	ISE	12:15:09	1948129
130	43.24	ISE	12:15:09	1948135
127	43.24	ISE	12:15:09	1948133
325	43.26	ISE	12:18:30	1949832
203	43.26	ISE	12:18:30	1949830
466	43.26	ISE	12:18:31	1949840
127	43.25	ISE	12:18:31	1949838
130	43.25	ISE	12:18:31	1949836
127	43.25	ISE	12:18:31	1949834
360	43.28	ISE	12:20:42	1951098
52	43.28	ISE	12:20:42	1951096
72	43.28	ISE	12:20:43	1951106
130	43.28	ISE	12:20:43	1951104
60	43.28	ISE	12:20:43	1951102
51	43.28	ISE	12:20:59	1951333
130	43.28	ISE	12:20:59	1951335
127	43.28	ISE	12:20:59	1951337
130	43.28	ISE	12:20:59	1951339
6	43.28	ISE	12:20:59	1951341
78	43.30	ISE	12:24:27	1953357
16	43.30	ISE	12:24:59	1953612
13	43.30	ISE	12:25:36	1953973
127	43.30	ISE	12:25:36	1953970
130	43.30	ISE	12:25:36	1953968
105	43.30	ISE	12:25:36	1953966
304	43.30	ISE	12:25:36	1953964
736	43.30	ISE	12:25:36	1953962
2	43.30	ISE	12:25:36	1953960
130	43.30	ISE	12:25:37	1953979
150	43.30	ISE	12:25:37	1953977
99	43.30	ISE	12:25:38	1953989
94	43.30	ISE	12:25:38	1953991
130	43.30	ISE	12:25:38	1953993
38	43.32	ISE	12:27:09	1954761
127	43.32	ISE	12:27:09	1954759
130	43.32	ISE	12:27:09	1954757
130	43.32	ISE	12:27:09	1954755
267	43.32	ISE	12:27:09	1954753
27	43.32	ISE	12:27:09	1954751
84	43.33	ISE	12:28:20	1955387
127	43.33	ISE	12:28:20	1955384
118	43.33	ISE	12:28:22	1955413
130	43.39	ISE	12:31:03	1957100
107	43.39	ISE	12:31:03	1957098
16	43.39	ISE	12:31:03	1957096
443	43.39	ISE	12:31:03	1957094
130	43.39	ISE	12:31:04	1957137
150	43.39	ISE	12:31:04	1957135
127	43.39	ISE	12:31:04	1957139
42	43.39	ISE	12:31:04	1957141
121	43.37	ISE	12:31:52	1957708
122	43.37	ISE	12:31:52	1957706
135	43.37	ISE	12:31:59	1957769
18	43.37	ISE	12:31:59	1957767
81	43.37	ISE	12:31:59	1957765
38	43.37	ISE	12:31:59	1957763
4	43.37	ISE	12:32:59	1958290
56	43.37	ISE	12:32:59	1958288
64	43.37	ISE	12:32:59	1958286
60	43.37	ISE	12:32:59	1958284
75	43.37	ISE	12:32:59	1958282
119	43.36	ISE	12:33:47	1958682
150	43.37	ISE	12:35:36	1959682
165	43.37	ISE	12:35:36	1959684
44	43.37	ISE	12:35:37	1959697
133	43.37	ISE	12:35:37	1959695
130	43.37	ISE	12:35:37	1959693
85	43.37	ISE	12:35:37	1959691
132	43.37	ISE	12:35:43	1959765
130	43.37	ISE	12:35:43	1959763
94	43.37	ISE	12:35:59	1959880
50	43.37	ISE	12:35:59	1959878
62	43.37	ISE	12:35:59	1959876
133	43.37	ISE	12:36:49	1960282
67	43.37	ISE	12:36:49	1960280
38	43.37	ISE	12:36:49	1960278
113	43.37	ISE	12:36:49	1960276
133	43.36	ISE	12:36:51	1960303
130	43.36	ISE	12:36:51	1960305
133	43.36	ISE	12:36:51	1960307
79	43.39	ISE	12:38:52	1961306
85	43.39	ISE	12:38:52	1961304
4	43.39	ISE	12:38:52	1961302
11	43.40	ISE	12:39:21	1961606
150	43.40	ISE	12:39:21	1961604
133	43.40	ISE	12:39:21	1961602
130	43.40	ISE	12:39:21	1961600
133	43.40	ISE	12:39:21	1961598
150	43.37	ISE	12:39:38	1961775
121	43.37	ISE	12:39:38	1961773
130	43.37	ISE	12:39:38	1961771
150	43.38	ISE	12:40:48	1962451
141	43.38	ISE	12:40:48	1962449
141	43.38	ISE	12:40:48	1962447
358	43.36	ISE	12:42:01	1963157
90	43.36	ISE	12:42:01	1963155
91	43.36	ISE	12:43:01	1963718
298	43.36	ISE	12:43:01	1963716
112	43.43	ISE	12:44:29	1964592
38	43.43	ISE	12:44:29	1964590
85	43.43	ISE	12:44:29	1964588
150	43.43	ISE	12:44:29	1964586
150	43.45	ISE	12:45:09	1964934
104	43.45	ISE	12:45:21	1965086
176	43.45	ISE	12:45:21	1965084
150	43.45	ISE	12:45:21	1965082
202	43.43	ISE	12:46:01	1965457
83	43.43	ISE	12:46:01	1965461
118	43.43	ISE	12:46:01	1965459
60	43.45	ISE	12:47:17	1966210
150	43.45	ISE	12:47:17	1966208
38	43.44	ISE	12:48:03	1966579
38	43.44	ISE	12:48:03	1966577
60	43.44	ISE	12:48:03	1966572
60	43.44	ISE	12:48:03	1966570
12	43.45	ISE	12:49:29	1967397
172	43.45	ISE	12:49:29	1967395
150	43.45	ISE	12:49:29	1967393
38	43.45	ISE	12:49:29	1967391
38	43.45	ISE	12:49:29	1967389
60	43.45	ISE	12:49:29	1967387
150	43.45	ISE	12:49:50	1967630
60	43.45	ISE	12:49:50	1967632
79	43.44	ISE	12:49:55	1967714
60	43.44	ISE	12:49:55	1967712
120	43.44	ISE	12:49:55	1967710
38	43.44	ISE	12:49:55	1967716
102	43.44	ISE	12:49:55	1967718
32	43.43	ISE	12:49:55	1967708
150	43.41	ISE	12:51:29	1968669
38	43.41	ISE	12:51:29	1968667
67	43.41	ISE	12:51:39	1968731
67	43.41	ISE	12:51:39	1968729
10	43.41	ISE	12:51:39	1968727
176	43.41	ISE	12:52:02	1968876
150	43.41	ISE	12:52:02	1968874
98	43.42	ISE	12:52:43	1969196
132	43.43	ISE	12:54:18	1970021
133	43.43	ISE	12:54:18	1970019
45	43.43	ISE	12:54:18	1970017
101	43.43	ISE	12:54:18	1970015
38	43.43	ISE	12:54:18	1970010
133	43.43	ISE	12:54:18	1970012
60	43.43	ISE	12:54:18	1970008
128	43.43	ISE	12:54:18	1970006
150	43.43	ISE	12:54:18	1970004
55	43.42	ISE	12:55:29	1970607
150	43.42	ISE	12:55:29	1970605
127	43.42	ISE	12:55:29	1970603
60	43.42	ISE	12:55:29	1970601
38	43.42	ISE	12:55:29	1970599
70	43.43	ISE	12:56:35	1971257
136	43.42	ISE	12:57:23	1971603
60	43.43	ISE	12:57:28	1971641
104	43.43	ISE	12:57:28	1971639
38	43.43	ISE	12:57:28	1971637
91	43.43	ISE	12:57:28	1971635
109	43.43	ISE	12:57:31	1971693
126	43.43	ISE	12:57:31	1971691
150	43.43	ISE	12:57:31	1971689
46	43.43	ISE	12:58:49	1972412
127	43.43	ISE	12:58:49	1972410
128	43.43	ISE	12:58:49	1972408
36	43.43	ISE	12:58:49	1972406
71	43.42	ISE	12:58:49	1972404
4	43.42	ISE	12:58:49	1972402
61	43.42	ISE	12:58:49	1972400
37	43.43	ISE	12:59:50	1973068
114	43.43	ISE	13:00:09	1973342
92	43.43	ISE	13:00:09	1973336
127	43.43	ISE	13:00:09	1973338
60	43.43	ISE	13:00:09	1973340
38	43.43	ISE	13:00:09	1973334
38	43.43	ISE	13:00:09	1973332
389	43.41	ISE	13:00:47	1973700
50	43.43	ISE	13:01:25	1974118
38	43.43	ISE	13:01:26	1974120
386	43.43	ISE	13:02:09	1974495
16	43.41	ISE	13:02:57	1975038
142	43.41	ISE	13:02:57	1975036
142	43.41	ISE	13:02:57	1975034
95	43.41	ISE	13:02:57	1975032
142	43.42	ISE	13:03:24	1975332
150	43.42	ISE	13:03:24	1975330
91	43.42	ISE	13:04:24	1975903
306	43.42	ISE	13:04:24	1975901
22	43.41	ISE	13:04:39	1976216
142	43.41	ISE	13:04:39	1976214
150	43.41	ISE	13:04:39	1976210
124	43.41	ISE	13:04:39	1976212
14	43.40	ISE	13:05:39	1977040
431	43.40	ISE	13:05:39	1977038
3	43.40	ISE	13:06:51	1977692
124	43.40	ISE	13:06:51	1977690
142	43.40	ISE	13:06:51	1977688
150	43.40	ISE	13:06:51	1977686
61	43.39	ISE	13:07:26	1978072
109	43.40	ISE	13:07:44	1978229
124	43.43	ISE	13:08:59	1978935
124	43.43	ISE	13:08:59	1978933
142	43.43	ISE	13:08:59	1978937
76	43.43	ISE	13:08:59	1978939
465	43.43	ISE	13:08:59	1978930
98	43.48	ISE	13:10:39	1979897
124	43.48	ISE	13:10:39	1979895
60	43.48	ISE	13:10:39	1979893
68	43.48	ISE	13:10:39	1979891
142	43.48	ISE	13:10:49	1979989
124	43.48	ISE	13:10:49	1979987
67	43.48	ISE	13:10:49	1979985
60	43.48	ISE	13:10:49	1979983
10	43.47	ISE	13:11:23	1980345
124	43.47	ISE	13:11:23	1980343
127	43.47	ISE	13:11:23	1980341
124	43.47	ISE	13:11:23	1980339
150	43.45	ISE	13:12:25	1980818
150	43.45	ISE	13:12:25	1980816
150	43.44	ISE	13:12:39	1980993
123	43.46	ISE	13:14:05	1981951
133	43.46	ISE	13:14:05	1981949
124	43.46	ISE	13:14:05	1981947
133	43.46	ISE	13:14:05	1981945
150	43.46	ISE	13:14:05	1981943
16	43.45	ISE	13:14:22	1982142
124	43.45	ISE	13:14:22	1982140
133	43.45	ISE	13:14:22	1982138
133	43.45	ISE	13:14:22	1982136
150	43.45	ISE	13:15:12	1982668
38	43.45	ISE	13:15:12	1982666
75	43.45	ISE	13:15:12	1982664
74	43.45	ISE	13:15:12	1982662
69	43.45	ISE	13:15:12	1982660
221	43.46	ISE	13:15:22	1982798
101	43.47	ISE	13:15:54	1983061
133	43.47	ISE	13:15:54	1983059
150	43.47	ISE	13:15:54	1983057
150	43.46	ISE	13:17:24	1983856
133	43.46	ISE	13:17:24	1983854
124	43.46	ISE	13:17:24	1983852
45	43.46	ISE	13:17:24	1983850
125	43.47	ISE	13:18:31	1984578
124	43.47	ISE	13:18:31	1984576
150	43.47	ISE	13:18:31	1984574
22	43.48	ISE	13:20:09	1985926
126	43.48	ISE	13:20:09	1985928
28	43.48	ISE	13:20:09	1985930
126	43.48	ISE	13:20:09	1985932
104	43.48	ISE	13:20:09	1985924
126	43.48	ISE	13:20:09	1985922
126	43.48	ISE	13:20:09	1985920
33	43.48	ISE	13:20:09	1985918
432	43.47	ISE	13:21:02	1986524
64	43.47	ISE	13:21:26	1986808
126	43.47	ISE	13:21:26	1986806
126	43.47	ISE	13:21:26	1986804
126	43.47	ISE	13:21:26	1986802
20	43.47	ISE	13:21:26	1986800
150	43.46	ISE	13:23:10	1987998
120	43.46	ISE	13:23:10	1987996
118	43.46	ISE	13:23:21	1988131
83	43.47	ISE	13:23:29	1988225
38	43.47	ISE	13:23:29	1988218
2	43.47	ISE	13:23:29	1988213
60	43.47	ISE	13:23:38	1988284
150	43.47	ISE	13:23:38	1988282
126	43.47	ISE	13:23:38	1988286
110	43.47	ISE	13:23:38	1988288
126	43.47	ISE	13:25:20	1989390
126	43.47	ISE	13:25:20	1989388
63	43.47	ISE	13:25:20	1989386
126	43.47	ISE	13:25:29	1989485
126	43.47	ISE	13:25:29	1989483
126	43.47	ISE	13:25:29	1989481
56	43.47	ISE	13:26:29	1990478
50	43.47	ISE	13:26:29	1990476
45	43.46	ISE	13:27:25	1991308
126	43.46	ISE	13:27:25	1991301
51	43.46	ISE	13:27:26	1991310
126	43.46	ISE	13:27:29	1991358
126	43.46	ISE	13:27:29	1991360
105	43.46	ISE	13:28:18	1992100
150	43.46	ISE	13:29:31	1993253
150	43.46	ISE	13:29:31	1993251
87	43.46	ISE	13:29:32	1993295
38	43.46	ISE	13:29:32	1993292
150	43.46	ISE	13:29:32	1993287
22	43.47	ISE	13:30:36	1995065
440	43.47	ISE	13:30:36	1995067
98	43.47	ISE	13:30:37	1995085
289	43.46	ISE	13:30:40	1995212
131	43.46	ISE	13:30:40	1995210
74	43.44	ISE	13:31:22	1996025
126	43.44	ISE	13:32:24	1997075
126	43.44	ISE	13:32:24	1997073
126	43.44	ISE	13:32:24	1997071
44	43.44	ISE	13:32:24	1997069
126	43.44	ISE	13:32:24	1997062
126	43.44	ISE	13:32:24	1997060
126	43.44	ISE	13:32:24	1997064
82	43.44	ISE	13:32:24	1997066
383	43.45	ISE	13:32:24	1997051
442	43.45	ISE	13:32:24	1997053
126	43.42	ISE	13:32:50	1997572
126	43.42	ISE	13:32:50	1997570
34	43.42	ISE	13:32:50	1997568
118	43.42	ISE	13:32:50	1997574
17	43.43	ISE	13:33:42	1998250
126	43.43	ISE	13:33:42	1998252
126	43.43	ISE	13:33:42	1998254
126	43.43	ISE	13:33:42	1998256
150	43.43	ISE	13:33:42	1998258
105	43.43	ISE	13:33:42	1998262
76	43.43	ISE	13:33:42	1998260
3	43.43	ISE	13:33:42	1998248
27	43.43	ISE	13:34:46	1999158
126	43.43	ISE	13:34:46	1999156
126	43.43	ISE	13:34:46	1999154
174	43.43	ISE	13:34:46	1999152
126	43.43	ISE	13:34:46	1999150
83	43.43	ISE	13:34:46	1999148
107	43.43	ISE	13:34:46	1999146
52	43.43	ISE	13:34:46	1999144
38	43.43	ISE	13:34:46	1999142
11	43.42	ISE	13:34:46	1999140
46	43.43	ISE	13:35:46	2000186
38	43.45	ISE	13:35:53	2000324
49	43.45	ISE	13:35:53	2000322
112	43.45	ISE	13:35:53	2000326
126	43.45	ISE	13:35:53	2000328
76	43.44	ISE	13:36:02	2000434
363	43.44	ISE	13:36:02	2000432
111	43.42	ISE	13:37:32	2001692
126	43.42	ISE	13:37:32	2001690
74	43.42	ISE	13:37:32	2001688
150	43.42	ISE	13:37:32	2001686
173	43.42	ISE	13:37:32	2001684
126	43.42	ISE	13:37:32	2001682
126	43.42	ISE	13:37:32	2001680
2	43.41	ISE	13:37:32	2001678
126	43.46	ISE	13:39:40	2003788
3	43.46	ISE	13:39:40	2003786
126	43.46	ISE	13:39:40	2003790
126	43.46	ISE	13:39:40	2003767
457	43.46	ISE	13:40:02	2004189
118	43.47	ISE	13:40:13	2004271
150	43.47	ISE	13:40:13	2004269
97	43.48	ISE	13:41:08	2004923
445	43.48	ISE	13:42:11	2005597
150	43.48	ISE	13:42:12	2005614
92	43.48	ISE	13:42:12	2005612
82	43.48	ISE	13:42:19	2005681
126	43.48	ISE	13:42:19	2005683
126	43.48	ISE	13:42:19	2005679
126	43.48	ISE	13:42:19	2005677
2	43.48	ISE	13:42:19	2005675
382	43.46	ISE	13:43:47	2006807
59	43.46	ISE	13:43:48	2006819
116	43.46	ISE	13:43:48	2006817
126	43.46	ISE	13:43:48	2006815
126	43.46	ISE	13:43:48	2006813
83	43.46	ISE	13:43:48	2006811
126	43.48	ISE	13:45:18	2008039
138	43.48	ISE	13:45:18	2008037
38	43.48	ISE	13:45:18	2008035
150	43.48	ISE	13:45:18	2008033
83	43.48	ISE	13:45:18	2008031
126	43.47	ISE	13:45:24	2008117
126	43.47	ISE	13:46:23	2008765
71	43.47	ISE	13:46:23	2008767
67	43.47	ISE	13:46:23	2008763
126	43.47	ISE	13:46:23	2008757
126	43.47	ISE	13:46:23	2008761
84	43.47	ISE	13:46:23	2008759
126	43.47	ISE	13:47:39	2009842
118	43.47	ISE	13:47:39	2009840
321	43.47	ISE	13:47:39	2009838
114	43.47	ISE	13:47:41	2009856
53	43.48	ISE	13:48:41	2010740
59	43.48	ISE	13:48:41	2010738
126	43.48	ISE	13:48:41	2010736
126	43.48	ISE	13:48:41	2010734
126	43.48	ISE	13:48:41	2010732
94	43.48	ISE	13:48:41	2010730
38	43.48	ISE	13:48:41	2010728
102	43.48	ISE	13:48:41	2010726
4	43.48	ISE	13:50:00	2011885
126	43.48	ISE	13:50:00	2011887
128	43.48	ISE	13:50:00	2011889
128	43.48	ISE	13:50:00	2011891
91	43.48	ISE	13:50:38	2012421
126	43.48	ISE	13:50:38	2012419
186	43.48	ISE	13:50:38	2012417
422	43.47	ISE	13:51:36	2013194
149	43.45	ISE	13:51:57	2013569
126	43.45	ISE	13:51:57	2013567
128	43.45	ISE	13:51:57	2013565
10	43.45	ISE	13:51:57	2013563
83	43.45	ISE	13:54:07	2015439
13	43.45	ISE	13:54:21	2015639
2	43.45	ISE	13:54:21	2015637
99	43.46	ISE	13:54:41	2015860
49	43.46	ISE	13:54:41	2015858
3	43.46	ISE	13:54:43	2015875
123	43.49	ISE	13:55:16	2016278
127	43.49	ISE	13:55:16	2016276
136	43.49	ISE	13:55:16	2016274
126	43.49	ISE	13:55:16	2016272
137	43.49	ISE	13:55:16	2016270
150	43.49	ISE	13:55:16	2016268
52	43.49	ISE	13:55:16	2016266
127	43.49	ISE	13:55:16	2016264
136	43.49	ISE	13:55:16	2016262
137	43.49	ISE	13:55:16	2016260
150	43.49	ISE	13:55:16	2016258
146	43.48	ISE	13:56:10	2017077
137	43.48	ISE	13:56:10	2017075
137	43.48	ISE	13:56:10	2017073
64	43.51	ISE	13:58:10	2018724
137	43.51	ISE	13:58:10	2018726
141	43.51	ISE	13:59:10	2019546
147	43.51	ISE	13:59:10	2019544
137	43.51	ISE	13:59:10	2019542
146	43.51	ISE	13:59:10	2019540
136	43.51	ISE	13:59:10	2019538
474	43.51	ISE	13:59:10	2019535
35	43.53	ISE	13:59:45	2020163
136	43.53	ISE	13:59:45	2020161
137	43.53	ISE	13:59:45	2020159
147	43.53	ISE	13:59:45	2020157
147	43.53	ISE	14:01:35	2022222
137	43.53	ISE	14:01:35	2022220
150	43.53	ISE	14:01:35	2022218
136	43.53	ISE	14:01:35	2022224
18	43.53	ISE	14:03:44	2024548
137	43.53	ISE	14:03:44	2024550
132	43.53	ISE	14:03:50	2024753
147	43.53	ISE	14:03:50	2024751
137	43.53	ISE	14:03:50	2024749
156	43.53	ISE	14:03:50	2024747
70	43.52	ISE	14:04:11	2025039
137	43.52	ISE	14:04:11	2025037
240	43.52	ISE	14:04:11	2025035
392	43.53	ISE	14:04:11	2025031
131	43.52	ISE	14:05:27	2026226
137	43.52	ISE	14:05:27	2026224
150	43.52	ISE	14:05:27	2026222
89	43.51	ISE	14:06:22	2026966
3	43.51	ISE	14:06:22	2026962
23	43.51	ISE	14:06:22	2026960
107	43.51	ISE	14:06:37	2027165
147	43.51	ISE	14:06:37	2027167
137	43.51	ISE	14:06:37	2027169
73	43.51	ISE	14:06:37	2027171
51	43.52	ISE	14:07:53	2028746
461	43.52	ISE	14:07:53	2028744
109	43.51	ISE	14:08:09	2028992
146	43.56	ISE	14:10:00	2030715
48	43.59	ISE	14:11:05	2031786
147	43.59	ISE	14:11:05	2031784
125	43.59	ISE	14:11:05	2031782
136	43.59	ISE	14:11:05	2031780
150	43.59	ISE	14:11:05	2031778
354	43.59	ISE	14:11:05	2031776
389	43.58	ISE	14:11:05	2031774
410	43.57	ISE	14:11:44	2032563
137	43.58	ISE	14:12:50	2033623
147	43.58	ISE	14:12:50	2033621
65	43.58	ISE	14:12:50	2033619
136	43.58	ISE	14:12:50	2033625
107	43.58	ISE	14:12:50	2033627
78	43.60	ISE	14:13:53	2034466
399	43.60	ISE	14:13:53	2034464
150	43.60	ISE	14:14:21	2035171
136	43.68	ISE	14:15:10	2036222
146	43.68	ISE	14:15:10	2036220
464	43.66	ISE	14:15:17	2036329
387	43.63	ISE	14:17:30	2038339
4	43.63	ISE	14:17:30	2038337
917	43.65	ISE	14:18:02	2038837
147	43.63	ISE	14:18:24	2039112
112	43.62	ISE	14:18:24	2039110
137	43.63	ISE	14:18:24	2039114
22	43.63	ISE	14:18:24	2039116
7	43.61	ISE	14:20:13	2041051
137	43.61	ISE	14:20:41	2041465
146	43.61	ISE	14:20:41	2041463
7	43.61	ISE	14:20:41	2041461
82	43.62	ISE	14:21:18	2042095
18	43.62	ISE	14:21:47	2042614
137	43.62	ISE	14:21:47	2042612
136	43.62	ISE	14:21:47	2042610
150	43.62	ISE	14:21:47	2042608
4	43.63	ISE	14:21:57	2042763
147	43.63	ISE	14:22:00	2042806
146	43.63	ISE	14:22:00	2042808
137	43.63	ISE	14:22:00	2042804
150	43.63	ISE	14:22:00	2042802
133	43.63	ISE	14:22:07	2042946
146	43.64	ISE	14:23:09	2043792
136	43.64	ISE	14:23:09	2043790
150	43.64	ISE	14:23:09	2043788
95	43.64	ISE	14:23:16	2043919
150	43.64	ISE	14:23:16	2043917
147	43.64	ISE	14:23:16	2043915
10	43.64	ISE	14:23:16	2043913
146	43.62	ISE	14:24:16	2044983
137	43.62	ISE	14:24:16	2044981
23	43.62	ISE	14:24:16	2044987
136	43.62	ISE	14:24:16	2044985
65	43.62	ISE	14:24:16	2044979
352	43.62	ISE	14:24:16	2044977
39	43.62	ISE	14:25:33	2046112
136	43.62	ISE	14:25:40	2046227
147	43.62	ISE	14:25:40	2046225
150	43.62	ISE	14:25:40	2046223
41	43.61	ISE	14:25:43	2046255
146	43.61	ISE	14:25:43	2046253
136	43.61	ISE	14:25:43	2046251
150	43.61	ISE	14:25:43	2046249
94	43.55	ISE	14:26:36	2047045
66	43.55	ISE	14:26:45	2047173
125	43.55	ISE	14:26:45	2047171
129	43.55	ISE	14:26:45	2047169
150	43.57	ISE	14:27:17	2047737
140	43.57	ISE	14:27:17	2047741
38	43.57	ISE	14:27:17	2047739
84	43.57	ISE	14:27:17	2047735
2	43.63	ISE	14:28:49	2049286
136	43.63	ISE	14:28:49	2049284
146	43.63	ISE	14:28:49	2049282
147	43.63	ISE	14:28:49	2049280
150	43.63	ISE	14:28:49	2049278
137	43.63	ISE	14:28:49	2049276
126	43.62	ISE	14:30:00	2051674
127	43.62	ISE	14:30:00	2051672
150	43.62	ISE	14:30:00	2051676
136	43.62	ISE	14:30:00	2051670
137	43.62	ISE	14:30:00	2051667
305	43.60	ISE	14:30:00	2051632
126	43.61	ISE	14:30:30	2054024
137	43.61	ISE	14:30:30	2054020
60	43.61	ISE	14:30:30	2054018
127	43.61	ISE	14:30:30	2054022
401	43.61	ISE	14:30:30	2054016
126	43.60	ISE	14:30:43	2054403
136	43.60	ISE	14:30:43	2054401
127	43.60	ISE	14:30:43	2054399
54	43.62	ISE	14:30:54	2054868
79	43.62	ISE	14:30:55	2054870
79	43.68	ISE	14:31:10	2055599
137	43.69	ISE	14:31:29	2056257
152	43.69	ISE	14:31:29	2056255
25	43.69	ISE	14:31:29	2056261
127	43.69	ISE	14:31:29	2056259
432	43.68	ISE	14:31:29	2056253
150	43.70	ISE	14:31:38	2056543
442	43.69	ISE	14:31:39	2056581
75	43.71	ISE	14:32:20	2058017
127	43.71	ISE	14:32:20	2058015
126	43.71	ISE	14:32:20	2058013
137	43.71	ISE	14:32:20	2058011
153	43.75	ISE	14:32:28	2058211
154	43.75	ISE	14:32:28	2058209
288	43.74	ISE	14:32:28	2058207
129	43.75	ISE	14:32:36	2058421
127	43.75	ISE	14:32:36	2058419
136	43.75	ISE	14:32:36	2058417
70	43.75	ISE	14:32:36	2058415
87	43.72	ISE	14:32:58	2059491
90	43.72	ISE	14:32:58	2059488
150	43.72	ISE	14:32:58	2059484
137	43.72	ISE	14:33:14	2060183
157	43.72	ISE	14:33:14	2060185
18	43.73	ISE	14:33:18	2060318
136	43.73	ISE	14:33:18	2060316
127	43.73	ISE	14:33:18	2060314
150	43.73	ISE	14:33:18	2060312
456	43.72	ISE	14:33:36	2060788
102	43.70	ISE	14:33:38	2060839
137	43.70	ISE	14:33:38	2060837
150	43.70	ISE	14:33:38	2060835
421	43.67	ISE	14:34:00	2061329
328	43.65	ISE	14:34:11	2061698
103	43.65	ISE	14:34:14	2061827
150	43.68	ISE	14:35:03	2063285
150	43.68	ISE	14:35:06	2063413
150	43.68	ISE	14:35:13	2063694
137	43.68	ISE	14:35:13	2063692
126	43.68	ISE	14:35:13	2063686
150	43.68	ISE	14:35:13	2063684
137	43.60	ISE	14:35:30	2064207
90	43.60	ISE	14:35:30	2064205
126	43.59	ISE	14:35:47	2064596
150	43.59	ISE	14:35:47	2064594
127	43.58	ISE	14:36:27	2065875
384	43.60	ISE	14:36:30	2065948
43	43.60	ISE	14:36:30	2065946
150	43.62	ISE	14:37:14	2067086
150	43.62	ISE	14:37:20	2067222
126	43.61	ISE	14:37:29	2067473
137	43.61	ISE	14:37:29	2067471
60	43.64	ISE	14:37:55	2068177
150	43.64	ISE	14:37:55	2068175
68	43.64	ISE	14:37:55	2068179
67	43.63	ISE	14:38:07	2068465
137	43.63	ISE	14:38:07	2068463
150	43.63	ISE	14:38:07	2068461
34	43.65	ISE	14:39:09	2070054
58	43.65	ISE	14:39:12	2070153
2	43.65	ISE	14:39:27	2070512
419	43.65	ISE	14:39:43	2070820
127	43.66	ISE	14:40:13	2071518
137	43.66	ISE	14:40:13	2071516
60	43.66	ISE	14:40:13	2071514
70	43.66	ISE	14:40:13	2071520
464	43.66	ISE	14:40:13	2071512
150	43.65	ISE	14:40:43	2072122
137	43.65	ISE	14:40:45	2072182
150	43.65	ISE	14:40:45	2072180
126	43.65	ISE	14:40:45	2072184
54	43.65	ISE	14:40:45	2072186
250	43.58	ISE	14:41:59	2074189
37	43.67	ISE	14:42:10	2074567
126	43.67	ISE	14:42:10	2074565
136	43.67	ISE	14:42:10	2074563
127	43.67	ISE	14:42:10	2074561
60	43.67	ISE	14:42:10	2074559
126	43.66	ISE	14:42:50	2075710
137	43.66	ISE	14:42:50	2075708
136	43.66	ISE	14:42:50	2075706
60	43.66	ISE	14:42:50	2075704
137	43.64	ISE	14:43:55	2077863
185	43.64	ISE	14:43:55	2077861
3	43.64	ISE	14:43:59	2077994
17	43.64	ISE	14:43:59	2077996
115	43.64	ISE	14:44:01	2078072
9	43.64	ISE	14:44:06	2078308
126	43.64	ISE	14:44:06	2078306
137	43.64	ISE	14:44:06	2078304
150	43.64	ISE	14:44:06	2078302
179	43.66	ISE	14:44:20	2078721
180	43.65	ISE	14:44:45	2079167
126	43.65	ISE	14:44:45	2079165
137	43.65	ISE	14:44:45	2079163
115	43.63	ISE	14:45:41	2080532
127	43.63	ISE	14:45:41	2080530
150	43.63	ISE	14:45:41	2080528
150	43.62	ISE	14:46:08	2081160
126	43.62	ISE	14:46:08	2081158
137	43.62	ISE	14:46:08	2081162
5	43.62	ISE	14:46:08	2081164
27	43.62	ISE	14:46:31	2081726
136	43.62	ISE	14:46:31	2081724
137	43.62	ISE	14:46:31	2081722
150	43.62	ISE	14:46:31	2081720
137	43.59	ISE	14:47:10	2082686
61	43.60	ISE	14:47:33	2083208
150	43.60	ISE	14:47:33	2083206
137	43.60	ISE	14:47:33	2083204
125	43.60	ISE	14:47:33	2083202
384	43.59	ISE	14:47:33	2083200
457	43.66	ISE	14:49:10	2085736
164	43.63	ISE	14:49:32	2086255
235	43.63	ISE	14:49:32	2086257
38	43.63	ISE	14:49:32	2086259
101	43.62	ISE	14:50:00	2087018
137	43.62	ISE	14:50:00	2087016
150	43.62	ISE	14:50:00	2087014
136	43.67	ISE	14:50:51	2088973
150	43.67	ISE	14:50:51	2088971
23	43.65	ISE	14:51:24	2089853
136	43.65	ISE	14:51:24	2089851
137	43.65	ISE	14:51:24	2089849
150	43.65	ISE	14:51:24	2089847
136	43.62	ISE	14:52:02	2090900
126	43.62	ISE	14:52:02	2090898
137	43.62	ISE	14:52:02	2090896
2	43.62	ISE	14:52:02	2090894
137	43.63	ISE	14:53:14	2092938
150	43.63	ISE	14:53:14	2092936
391	43.62	ISE	14:53:21	2093171
207	43.62	ISE	14:54:13	2095520
253	43.62	ISE	14:54:13	2095518
3	43.62	ISE	14:54:13	2095516
184	43.62	ISE	14:54:51	2096571
253	43.62	ISE	14:54:51	2096569
39	43.60	ISE	14:55:44	2097944
137	43.60	ISE	14:55:44	2097942
126	43.60	ISE	14:55:44	2097940
150	43.59	ISE	14:55:44	2097938
263	43.62	ISE	14:56:35	2099370
207	43.62	ISE	14:56:35	2099368
101	43.59	ISE	14:57:37	2101007
137	43.59	ISE	14:57:37	2101005
150	43.59	ISE	14:57:37	2101003
137	43.58	ISE	14:57:51	2101508
136	43.58	ISE	14:57:51	2101506
138	43.58	ISE	14:57:51	2101510
60	43.60	ISE	14:58:55	2102743
367	43.60	ISE	14:58:55	2102741
8	43.60	ISE	14:58:55	2102739
150	43.62	ISE	14:59:54	2104142
260	43.62	ISE	14:59:54	2104140
138	43.62	ISE	15:00:00	2104757
260	43.62	ISE	15:00:00	2104754
10	43.60	ISE	15:01:05	2108281
12	43.60	ISE	15:01:06	2108359
4	43.60	ISE	15:01:06	2108355
78	43.60	ISE	15:01:16	2108722
41	43.59	ISE	15:01:30	2109167
358	43.59	ISE	15:01:30	2109165
118	43.60	ISE	15:01:30	2109148
116	43.60	ISE	15:01:30	2109150
106	43.60	ISE	15:01:30	2109146
428	43.57	ISE	15:01:59	2110201
14	43.57	ISE	15:02:29	2111373
136	43.57	ISE	15:02:29	2111371
138	43.57	ISE	15:02:29	2111369
137	43.56	ISE	15:02:29	2111367
33	43.59	ISE	15:03:09	2112811
125	43.59	ISE	15:03:11	2112887
150	43.59	ISE	15:03:11	2112883
55	43.59	ISE	15:03:15	2113063
137	43.59	ISE	15:03:15	2113059
137	43.59	ISE	15:03:15	2113057
138	43.59	ISE	15:03:15	2113061
137	43.58	ISE	15:03:57	2114309
138	43.58	ISE	15:03:57	2114307
125	43.58	ISE	15:03:57	2114305
9	43.55	ISE	15:04:50	2115926
136	43.55	ISE	15:04:50	2115924
137	43.55	ISE	15:04:50	2115922
137	43.55	ISE	15:04:50	2115920
138	43.55	ISE	15:04:50	2115918
18	43.56	ISE	15:05:25	2117099
136	43.56	ISE	15:05:25	2117097
137	43.56	ISE	15:05:25	2117095
137	43.56	ISE	15:05:25	2117093
101	43.57	ISE	15:06:13	2118404
45	43.57	ISE	15:06:13	2118398
137	43.57	ISE	15:06:13	2118402
137	43.57	ISE	15:06:13	2118400
433	43.55	ISE	15:06:41	2119393
406	43.55	ISE	15:07:24	2120790
14	43.56	ISE	15:08:23	2122550
138	43.56	ISE	15:08:23	2122548
150	43.56	ISE	15:08:23	2122546
137	43.56	ISE	15:08:23	2122544
14	43.56	ISE	15:08:23	2122542
150	43.57	ISE	15:08:59	2123613
150	43.57	ISE	15:08:59	2123609
415	43.56	ISE	15:09:07	2123924
199	43.58	ISE	15:10:13	2125839
117	43.59	ISE	15:10:15	2125936
137	43.59	ISE	15:10:15	2125934
150	43.59	ISE	15:10:15	2125932
38	43.58	ISE	15:10:44	2126753
198	43.57	ISE	15:10:55	2127072
60	43.58	ISE	15:11:11	2127504
136	43.58	ISE	15:11:11	2127502
137	43.58	ISE	15:11:11	2127500
10	43.58	ISE	15:11:11	2127498
88	43.58	ISE	15:11:11	2127496
2	43.58	ISE	15:11:11	2127494
33	43.59	ISE	15:12:09	2129058
138	43.59	ISE	15:12:09	2129056
137	43.59	ISE	15:12:09	2129054
137	43.59	ISE	15:12:09	2129052
71	43.65	ISE	15:12:50	2130173
137	43.65	ISE	15:12:50	2130171
60	43.65	ISE	15:12:50	2130169
138	43.65	ISE	15:12:50	2130167
150	43.60	ISE	15:13:25	2131126
113	43.63	ISE	15:13:59	2132120
150	43.63	ISE	15:13:59	2132118
158	43.63	ISE	15:13:59	2132116
13	43.67	ISE	15:14:45	2133553
9	43.69	ISE	15:14:52	2133877
137	43.69	ISE	15:14:52	2133875
137	43.69	ISE	15:14:52	2133873
150	43.69	ISE	15:14:52	2133871
36	43.69	ISE	15:15:23	2135067
150	43.69	ISE	15:15:23	2135065
138	43.69	ISE	15:15:23	2135063
137	43.69	ISE	15:15:23	2135061
16	43.72	ISE	15:16:28	2136921
450	43.72	ISE	15:16:28	2136919
467	43.67	ISE	15:17:12	2138347
25	43.66	ISE	15:18:00	2139511
150	43.67	ISE	15:18:14	2139870
136	43.67	ISE	15:18:18	2140000
137	43.67	ISE	15:18:18	2139998
150	43.67	ISE	15:18:18	2139996
126	43.61	ISE	15:18:53	2140955
138	43.61	ISE	15:18:53	2140953
137	43.61	ISE	15:18:53	2140951
670	43.65	ISE	15:20:12	2143175
109	43.64	ISE	15:21:21	2145373
136	43.64	ISE	15:21:21	2145371
138	43.64	ISE	15:21:21	2145369
137	43.64	ISE	15:21:21	2145367
137	43.64	ISE	15:21:21	2145365
150	43.63	ISE	15:21:58	2146161
138	43.63	ISE	15:21:58	2146163
100	43.63	ISE	15:21:58	2146165
141	43.65	ISE	15:22:43	2147557
137	43.65	ISE	15:22:43	2147555
150	43.65	ISE	15:22:43	2147553
399	43.64	ISE	15:22:43	2147551
246	43.60	ISE	15:24:31	2151072
228	43.60	ISE	15:24:31	2151070
150	43.59	ISE	15:25:29	2153487
173	43.59	ISE	15:25:29	2153485
172	43.59	ISE	15:25:29	2153483
171	43.59	ISE	15:25:29	2153481
150	43.58	ISE	15:26:02	2154364
150	43.56	ISE	15:26:35	2155263
145	43.56	ISE	15:26:35	2155267
172	43.56	ISE	15:26:35	2155265
279	43.58	ISE	15:27:22	2156660
115	43.58	ISE	15:27:22	2156658
24	43.57	ISE	15:28:35	2158807
173	43.57	ISE	15:28:35	2158805
171	43.57	ISE	15:28:35	2158803
170	43.57	ISE	15:28:35	2158801
172	43.57	ISE	15:28:35	2158799
116	43.57	ISE	15:29:38	2160342
172	43.57	ISE	15:29:38	2160340
150	43.57	ISE	15:29:38	2160338
448	43.57	ISE	15:30:30	2162494
56	43.59	ISE	15:30:55	2163129
170	43.59	ISE	15:30:55	2163127
172	43.59	ISE	15:30:55	2163125
60	43.59	ISE	15:30:55	2163123
80	43.55	ISE	15:31:49	2164774
372	43.59	ISE	15:32:04	2165092
53	43.59	ISE	15:32:04	2165090
128	43.56	ISE	15:33:27	2167929
173	43.56	ISE	15:33:27	2167927
172	43.56	ISE	15:33:27	2167925
171	43.56	ISE	15:33:27	2167922
150	43.56	ISE	15:33:27	2167920
359	43.60	ISE	15:34:37	2169752
52	43.60	ISE	15:34:37	2169750
56	43.60	ISE	15:34:37	2169748
150	43.60	ISE	15:34:53	2170316
56	43.60	ISE	15:34:53	2170312
60	43.60	ISE	15:34:53	2170314
38	43.60	ISE	15:34:53	2170320
108	43.60	ISE	15:34:53	2170318
6	43.60	ISE	15:34:53	2170322
143	43.59	ISE	15:35:48	2172113
171	43.59	ISE	15:35:48	2172111
150	43.59	ISE	15:35:48	2172109
172	43.59	ISE	15:35:48	2172107
171	43.57	ISE	15:36:26	2173281
172	43.57	ISE	15:36:26	2173283
42	43.57	ISE	15:36:26	2173285
173	43.57	ISE	15:36:41	2173731
170	43.57	ISE	15:36:41	2173729
171	43.57	ISE	15:36:41	2173727
172	43.57	ISE	15:36:41	2173725
60	43.57	ISE	15:36:41	2173723
38	43.57	ISE	15:36:41	2173721
201	43.59	ISE	15:37:36	2175794
150	43.59	ISE	15:37:36	2175792
132	43.59	ISE	15:37:36	2175790
170	43.59	ISE	15:37:36	2175786
118	43.59	ISE	15:37:36	2175784
171	43.59	ISE	15:37:36	2175788
145	43.60	ISE	15:38:10	2176669
228	43.60	ISE	15:38:10	2176667
35	43.60	ISE	15:38:10	2176665
342	43.60	ISE	15:38:10	2176663
70	43.60	ISE	15:38:10	2176661
411	43.60	ISE	15:39:27	2178778
197	43.60	ISE	15:39:27	2178776
228	43.60	ISE	15:39:28	2178780
94	43.60	ISE	15:39:28	2178784
150	43.60	ISE	15:39:28	2178782
79	43.59	ISE	15:39:58	2179561
129	43.59	ISE	15:39:58	2179559
128	43.59	ISE	15:39:58	2179557
150	43.59	ISE	15:39:58	2179555
147	43.57	ISE	15:40:27	2180680
77	43.57	ISE	15:40:27	2180675
2	43.58	ISE	15:40:43	2181200
60	43.59	ISE	15:41:45	2183197
400	43.59	ISE	15:41:45	2183195
129	43.59	ISE	15:41:45	2183193
128	43.59	ISE	15:41:45	2183191
188	43.59	ISE	15:41:45	2183189
170	43.59	ISE	15:41:45	2183199
147	43.58	ISE	15:41:56	2183455
26	43.58	ISE	15:41:58	2183507
293	43.58	ISE	15:41:58	2183509
113	43.57	ISE	15:42:30	2184701
128	43.57	ISE	15:42:30	2184699
203	43.57	ISE	15:42:30	2184697
60	43.59	ISE	15:43:35	2186727
208	43.59	ISE	15:43:35	2186725
129	43.59	ISE	15:43:35	2186723
129	43.59	ISE	15:43:35	2186721
170	43.59	ISE	15:43:35	2186719
128	43.59	ISE	15:43:35	2186717
84	43.59	ISE	15:43:35	2186715
149	43.57	ISE	15:44:30	2188252
572	43.58	ISE	15:44:30	2188238
141	43.57	ISE	15:44:33	2188297
121	43.57	ISE	15:44:34	2188311
200	43.57	ISE	15:45:34	2190005
234	43.57	ISE	15:45:34	2190001
174	43.57	ISE	15:45:34	2189999
101	43.57	ISE	15:45:34	2190003
28	43.55	ISE	15:45:39	2190119
161	43.55	ISE	15:45:39	2190117
129	43.55	ISE	15:45:39	2190115
150	43.55	ISE	15:45:39	2190113
170	43.53	ISE	15:46:11	2191336
161	43.53	ISE	15:46:11	2191334
38	43.53	ISE	15:46:11	2191332
150	43.54	ISE	15:46:38	2192081
129	43.54	ISE	15:46:38	2192077
129	43.54	ISE	15:46:38	2192079
465	43.53	ISE	15:47:11	2193049
130	43.55	ISE	15:48:19	2194761
129	43.55	ISE	15:48:19	2194757
129	43.55	ISE	15:48:19	2194759
49	43.54	ISE	15:48:23	2194865
185	43.54	ISE	15:48:25	2194906
2	43.57	ISE	15:49:32	2196687
1,934	43.60	ISE	15:49:58	2197904
100	43.56	ISE	15:50:43	2199283
129	43.56	ISE	15:50:43	2199281
170	43.56	ISE	15:50:43	2199279
129	43.56	ISE	15:50:43	2199277
161	43.56	ISE	15:50:43	2199275
30	43.55	ISE	15:51:49	2201231
161	43.55	ISE	15:51:49	2201229
161	43.55	ISE	15:51:49	2201227
89	43.55	ISE	15:51:49	2201225
150	43.55	ISE	15:51:49	2201218
117	43.55	ISE	15:51:49	2201222
161	43.55	ISE	15:51:49	2201220
148	43.54	ISE	15:52:11	2201842
161	43.54	ISE	15:52:11	2201840
170	43.54	ISE	15:52:11	2201838
150	43.58	ISE	15:53:21	2203768
161	43.58	ISE	15:53:21	2203766
19	43.58	ISE	15:53:21	2203774
60	43.58	ISE	15:53:21	2203770
170	43.58	ISE	15:53:21	2203772
162	43.58	ISE	15:53:21	2203764
161	43.58	ISE	15:53:21	2203762
16	43.58	ISE	15:53:21	2203760
2	43.58	ISE	15:53:21	2203758
198	43.56	ISE	15:54:14	2205233
162	43.56	ISE	15:54:14	2205231
170	43.56	ISE	15:54:14	2205229
161	43.56	ISE	15:54:14	2205227
161	43.56	ISE	15:54:14	2205225
87	43.55	ISE	15:54:28	2205651
60	43.55	ISE	15:54:28	2205649
150	43.55	ISE	15:54:28	2205646
162	43.55	ISE	15:54:28	2205644
64	43.54	ISE	15:55:21	2207509
161	43.54	ISE	15:55:21	2207503
161	43.54	ISE	15:55:21	2207501
162	43.54	ISE	15:55:21	2207507
170	43.54	ISE	15:55:21	2207505
394	43.55	ISE	15:56:01	2208622
149	43.54	ISE	15:56:16	2209055
161	43.54	ISE	15:56:16	2209053
162	43.54	ISE	15:56:16	2209051
161	43.54	ISE	15:56:48	2209955
170	43.54	ISE	15:56:48	2209957
139	43.54	ISE	15:56:48	2209959
252	43.52	ISE	15:57:22	2211147
74	43.53	ISE	15:57:38	2211920
123	43.53	ISE	15:57:38	2211918
106	43.54	ISE	15:58:02	2212605
108	43.54	ISE	15:58:02	2212603
150	43.54	ISE	15:58:10	2212918
150	43.54	ISE	15:58:10	2212916
60	43.54	ISE	15:58:42	2214114
26	43.54	ISE	15:58:42	2214112
150	43.54	ISE	15:58:42	2214110
170	43.54	ISE	15:58:42	2214108
46	43.54	ISE	15:58:42	2214106
116	43.54	ISE	15:58:42	2214104
161	43.54	ISE	15:58:42	2214102
161	43.54	ISE	15:58:42	2214100
145	43.51	ISE	15:59:06	2214761
170	43.51	ISE	15:59:06	2214759
161	43.51	ISE	15:59:06	2214757
150	43.53	ISE	16:00:11	2218031
75	43.53	ISE	16:00:38	2219191
150	43.53	ISE	16:00:38	2219189
26	43.53	ISE	16:00:38	2219185
161	43.53	ISE	16:00:38	2219187
63	43.53	ISE	16:00:38	2219182
170	43.53	ISE	16:00:38	2219180
161	43.53	ISE	16:00:38	2219178
150	43.53	ISE	16:00:38	2219176
10	43.51	ISE	16:00:43	2219330
279	43.51	ISE	16:00:43	2219326
122	43.51	ISE	16:00:43	2219324
80	43.50	ISE	16:01:43	2221470
103	43.51	ISE	16:01:47	2221657
92	43.52	ISE	16:01:59	2221966
450	43.52	ISE	16:01:59	2221964
84	43.52	ISE	16:02:04	2222187
38	43.52	ISE	16:02:04	2222184
162	43.52	ISE	16:02:04	2222176
48	43.52	ISE	16:02:23	2223035
366	43.52	ISE	16:02:24	2223094
2	43.52	ISE	16:02:24	2223096
120	43.53	ISE	16:02:47	2223919
400	43.53	ISE	16:02:47	2223917
66	43.51	ISE	16:03:21	2225201
170	43.51	ISE	16:03:21	2225199
162	43.51	ISE	16:03:21	2225197
161	43.51	ISE	16:03:21	2225195
161	43.51	ISE	16:03:21	2225193
162	43.50	ISE	16:03:51	2226181
161	43.50	ISE	16:03:51	2226179
2	43.50	ISE	16:03:51	2226177
138	43.50	ISE	16:04:52	2228421
162	43.50	ISE	16:04:52	2228423
175	43.50	ISE	16:04:52	2228425
170	43.50	ISE	16:04:52	2228427
130	43.50	ISE	16:04:52	2228429
112	43.50	ISE	16:04:52	2228431
176	43.50	ISE	16:04:52	2228433
117	43.50	ISE	16:04:52	2228435
150	43.46	ISE	16:05:15	2229118
170	43.45	ISE	16:05:24	2229608
201	43.45	ISE	16:05:24	2229606
87	43.45	ISE	16:05:24	2229604
62	43.43	ISE	16:06:09	2231312
170	43.43	ISE	16:06:09	2231310
202	43.43	ISE	16:06:09	2231308
94	43.43	ISE	16:06:51	2232787
141	43.43	ISE	16:06:51	2232785
419	43.42	ISE	16:06:51	2232759
62	43.45	ISE	16:07:07	2233385
201	43.45	ISE	16:07:07	2233383
150	43.45	ISE	16:07:07	2233381
108	43.43	ISE	16:07:39	2234349
90	43.44	ISE	16:07:47	2234643
201	43.44	ISE	16:07:47	2234641
150	43.44	ISE	16:07:47	2234639
171	43.43	ISE	16:09:05	2237509
202	43.43	ISE	16:09:05	2237507
201	43.43	ISE	16:09:05	2237505
170	43.43	ISE	16:09:05	2237503
128	43.43	ISE	16:09:05	2237501
528	43.43	ISE	16:09:05	2237499
150	43.43	ISE	16:09:37	2238855
36	43.43	ISE	16:09:37	2238859
202	43.43	ISE	16:09:37	2238857
144	43.43	ISE	16:10:04	2240078
201	43.43	ISE	16:10:04	2240076
150	43.43	ISE	16:10:04	2240074
201	43.44	ISE	16:10:26	2241151
108	43.43	ISE	16:11:04	2242429
2	43.43	ISE	16:11:05	2242475
3	43.43	ISE	16:11:06	2242585
201	43.43	ISE	16:11:06	2242583
202	43.43	ISE	16:11:06	2242581
4	43.43	ISE	16:11:06	2242579
192	43.42	ISE	16:11:20	2243194
201	43.42	ISE	16:11:20	2243192
202	43.40	ISE	16:12:19	2245642
170	43.40	ISE	16:12:19	2245640
150	43.40	ISE	16:12:19	2245644
133	43.40	ISE	16:12:19	2245646
202	43.40	ISE	16:12:19	2245638
12	43.37	ISE	16:12:38	2246501
202	43.37	ISE	16:12:38	2246499
201	43.37	ISE	16:12:38	2246497
38	43.38	ISE	16:13:29	2248386
3	43.38	ISE	16:13:29	2248384
199	43.38	ISE	16:13:29	2248382
71	43.38	ISE	16:13:29	2248380
114	43.38	ISE	16:13:29	2248378
182	43.38	ISE	16:13:47	2249032
169	43.37	ISE	16:14:17	2250226
155	43.37	ISE	16:14:34	2250863
90	43.37	ISE	16:14:59	2251704
202	43.37	ISE	16:14:59	2251702
201	43.37	ISE	16:14:59	2251700
133	43.37	ISE	16:14:59	2251694
396	43.37	ISE	16:14:59	2251696
75	43.36	ISE	16:15:42	2253795
201	43.36	ISE	16:15:42	2253793
150	43.36	ISE	16:15:42	2253791
118	43.36	ISE	16:16:10	2254797
180	43.36	ISE	16:16:10	2254795
150	43.36	ISE	16:16:10	2254793
2	43.36	ISE	16:16:10	2254791
66	43.36	ISE	16:16:10	2254789
202	43.37	ISE	16:16:16	2255141
110	43.37	ISE	16:16:16	2255139
432	43.37	ISE	16:16:57	2256427
150	43.37	ISE	16:16:57	2256423
307	43.37	ISE	16:16:57	2256425
48	43.37	ISE	16:16:58	2256463
19	43.37	ISE	16:17:00	2256514

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

POSNKOBNABKDFQB

Date		Source	Headline
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account