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: 6,780.00

Bid: 6,808.00

Ask: 6,816.00

Change: 336.00 (5.21%)

Spread: 8.00 (0.118%)

Open: 6,638.00

High: 6,808.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

2 Jun 2023 07:00

RNS Number : 4233B

CRH PLC

02 June 2023

2nd June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 1st June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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:	304,507	148,648
Highest price paid per share:	€44.7900	GBp 3,841.0000
Lowest price paid per share:	€44.1200	GBp 3,784.0000
Volume weighted average price paid:	€44.3883	GBp 3,811.9872

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 20,623,508 of its ordinary shares in treasury which represents 2.742% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,516,830 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 1st June 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		01/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.3883	304,507
London Stock Exchange (XLON)		GBp	3,811.9872	148,648

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
348	3,839	LSE	08:08:02	1484991
156	3,841	LSE	08:09:34	1487200
369	3,841	LSE	08:09:34	1487198
300	3,841	LSE	08:09:34	1487196
224	3,839	LSE	08:10:12	1487999
334	3,839	LSE	08:10:36	1488654
337	3,839	LSE	08:10:36	1488652
93	3,839	LSE	08:10:36	1488650
339	3,837	LSE	08:12:09	1490469
306	3,837	LSE	08:13:07	1491483
316	3,838	LSE	08:15:57	1495100
316	3,839	LSE	08:15:57	1495093
319	3,833	LSE	08:17:53	1497472
347	3,832	LSE	08:19:07	1498976
367	3,828	LSE	08:22:07	1502654
362	3,828	LSE	08:25:39	1506827
7	3,828	LSE	08:25:39	1506825
300	3,828	LSE	08:25:39	1506823
360	3,834	LSE	08:29:12	1511145
366	3,839	LSE	08:32:07	1515393
326	3,838	LSE	08:32:25	1515947
298	3,832	LSE	08:34:08	1518139
365	3,831	LSE	08:35:53	1520967
42	3,832	LSE	08:39:10	1525813
256	3,832	LSE	08:39:10	1525811
1	3,827	LSE	08:40:00	1527008
302	3,827	LSE	08:40:00	1527006
29	3,830	LSE	08:43:39	1531789
287	3,830	LSE	08:43:39	1531787
262	3,834	LSE	08:46:12	1535957
108	3,834	LSE	08:46:12	1535955
331	3,834	LSE	08:46:12	1535953
211	3,830	LSE	08:51:18	1544292
150	3,830	LSE	08:51:18	1544290
346	3,839	LSE	08:58:36	1555920
93	3,839	LSE	08:58:37	1555944
504	3,839	LSE	08:58:37	1555942
432	3,838	LSE	08:58:57	1556537
20	3,838	LSE	09:00:53	1559636
300	3,838	LSE	09:00:53	1559634
20	3,833	LSE	09:01:48	1560963
300	3,833	LSE	09:01:48	1560961
301	3,824	LSE	09:05:47	1566580
204	3,823	LSE	09:07:01	1568290
163	3,823	LSE	09:07:01	1568292
7	3,820	LSE	09:07:56	1569994
330	3,820	LSE	09:07:56	1569992
105	3,826	LSE	09:10:30	1576316
207	3,826	LSE	09:10:30	1576314
153	3,824	LSE	09:10:35	1576669
113	3,824	LSE	09:10:35	1576667
113	3,824	LSE	09:10:35	1576665
64	3,827	LSE	09:12:01	1578333
246	3,827	LSE	09:12:01	1578331
211	3,829	LSE	09:15:23	1582840
43	3,829	LSE	09:15:23	1582838
122	3,829	LSE	09:15:23	1582836
165	3,829	LSE	09:15:23	1582834
135	3,829	LSE	09:15:23	1582842
131	3,828	LSE	09:16:28	1584319
222	3,828	LSE	09:16:28	1584321
61	3,828	LSE	09:17:02	1585111
298	3,828	LSE	09:17:02	1585109
8	3,828	LSE	09:17:02	1585107
254	3,827	LSE	09:17:26	1585585
86	3,827	LSE	09:17:26	1585583
301	3,830	LSE	09:19:47	1589433
76	3,833	LSE	09:25:14	1596395
234	3,833	LSE	09:25:14	1596393
1	3,832	LSE	09:25:56	1597408
300	3,832	LSE	09:25:56	1597406
292	3,832	LSE	09:32:32	1606963
400	3,834	LSE	09:33:17	1608017
442	3,833	LSE	09:33:17	1608015
96	3,834	LSE	09:33:17	1608021
56	3,834	LSE	09:33:17	1608019
428	3,832	LSE	09:34:00	1608786
304	3,831	LSE	09:37:42	1614394
94	3,832	LSE	09:37:42	1614372
102	3,832	LSE	09:37:42	1614370
117	3,832	LSE	09:37:42	1614366
205	3,832	LSE	09:37:42	1614364
95	3,832	LSE	09:37:42	1614362
267	3,832	LSE	09:37:42	1614360
93	3,832	LSE	09:40:23	1618503
32	3,832	LSE	09:40:23	1618501
268	3,832	LSE	09:40:23	1618499
300	3,832	LSE	09:40:23	1618497
380	3,831	LSE	09:41:06	1619599
170	3,830	LSE	09:41:07	1619626
158	3,830	LSE	09:41:07	1619628
93	3,831	LSE	09:42:11	1621193
269	3,831	LSE	09:42:11	1621191
209	3,832	LSE	09:44:57	1625037
96	3,832	LSE	09:44:57	1625035
256	3,832	LSE	09:44:57	1625033
83	3,832	LSE	09:44:57	1625031
303	3,839	LSE	09:51:43	1633028
322	3,839	LSE	09:53:05	1634525
357	3,839	LSE	09:53:30	1634945
332	3,839	LSE	09:54:33	1635994
91	3,839	LSE	09:55:16	1636844
242	3,839	LSE	09:55:16	1636842
522	3,839	LSE	09:57:21	1638881
145	3,839	LSE	09:59:49	1641694
169	3,839	LSE	09:59:49	1641692
314	3,839	LSE	09:59:49	1641696
340	3,839	LSE	10:00:12	1642190
349	3,838	LSE	10:00:24	1642412
232	3,837	LSE	10:00:54	1642936
99	3,837	LSE	10:00:54	1642934
48	3,834	LSE	10:03:57	1645882
320	3,834	LSE	10:03:57	1645880
65	3,835	LSE	10:06:04	1648875
300	3,835	LSE	10:06:04	1648873
336	3,834	LSE	10:06:43	1649623
356	3,832	LSE	10:08:04	1650989
326	3,833	LSE	10:11:29	1654719
178	3,831	LSE	10:13:21	1656311
153	3,831	LSE	10:13:21	1656313
338	3,828	LSE	10:15:00	1658034
336	3,827	LSE	10:16:00	1659168
111	3,828	LSE	10:18:49	1662166
110	3,828	LSE	10:18:49	1662164
96	3,828	LSE	10:18:49	1662162
114	3,828	LSE	10:18:49	1662159
218	3,828	LSE	10:18:49	1662157
302	3,828	LSE	10:25:03	1668743
210	3,801	LSE	11:33:00	1729243
160	3,801	LSE	11:33:00	1729240
185	3,802	LSE	11:33:00	1729234
143	3,802	LSE	11:33:00	1729232
181	3,801	LSE	11:33:45	1729657
120	3,801	LSE	11:33:45	1729655
81	3,800	LSE	11:33:46	1729674
50	3,801	LSE	11:35:44	1730740
304	3,801	LSE	11:35:44	1730738
169	3,800	LSE	11:41:43	1734487
196	3,800	LSE	11:41:43	1734485
427	3,800	LSE	11:41:43	1734483
379	3,802	LSE	11:44:53	1736334
124	3,806	LSE	11:47:42	1737844
300	3,806	LSE	11:47:42	1737842
338	3,805	LSE	11:49:52	1739335
57	3,805	LSE	11:49:52	1739327
102	3,805	LSE	11:49:52	1739329
95	3,805	LSE	11:49:52	1739331
84	3,805	LSE	11:49:52	1739333
139	3,805	LSE	11:49:52	1739321
13	3,805	LSE	11:49:52	1739319
300	3,805	LSE	11:49:52	1739317
2	3,805	LSE	11:49:52	1739315
338	3,803	LSE	11:52:36	1740803
309	3,803	LSE	11:57:50	1744154
7	3,802	LSE	11:59:36	1745295
300	3,802	LSE	11:59:36	1745293
66	3,804	LSE	12:06:06	1748861
258	3,804	LSE	12:06:06	1748859
28	3,801	LSE	12:11:11	1751458
228	3,801	LSE	12:11:11	1751456
48	3,801	LSE	12:11:13	1751472
87	3,799	LSE	12:16:21	1754119
102	3,799	LSE	12:16:21	1754117
372	3,798	LSE	12:16:25	1754145
51	3,798	LSE	12:20:16	1756423
300	3,798	LSE	12:20:16	1756421
340	3,798	LSE	12:22:42	1757835
93	3,799	LSE	12:24:37	1759092
300	3,799	LSE	12:24:37	1759090
465	3,798	LSE	12:24:39	1759103
141	3,799	LSE	12:29:16	1761262
213	3,799	LSE	12:29:16	1761260
308	3,798	LSE	12:29:54	1761580
10	3,798	LSE	12:29:54	1761576
336	3,798	LSE	12:29:54	1761574
25	3,797	LSE	12:33:53	1764778
323	3,797	LSE	12:33:53	1764776
160	3,799	LSE	12:35:27	1765817
208	3,799	LSE	12:35:27	1765819
149	3,798	LSE	12:37:12	1766823
207	3,798	LSE	12:37:12	1766821
83	3,798	LSE	12:44:59	1771589
100	3,798	LSE	12:44:59	1771580
89	3,798	LSE	12:44:59	1771578
63	3,798	LSE	12:44:59	1771576
304	3,798	LSE	12:44:59	1771574
41	3,798	LSE	12:44:59	1771570
368	3,797	LSE	12:46:54	1772775
372	3,796	LSE	12:47:45	1773301
58	3,796	LSE	12:48:04	1773633
258	3,796	LSE	12:48:22	1773802
45	3,796	LSE	12:48:22	1773800
124	3,795	LSE	12:49:06	1774340
62	3,796	LSE	12:51:35	1775827
248	3,796	LSE	12:51:35	1775825
200	3,795	LSE	12:55:41	1778105
131	3,795	LSE	12:55:41	1778103
50	3,792	LSE	12:57:42	1779554
300	3,792	LSE	12:57:42	1779552
300	3,793	LSE	13:00:49	1781825
16	3,793	LSE	13:00:49	1781823
198	3,793	LSE	13:01:08	1782077
125	3,793	LSE	13:01:08	1782075
18	3,793	LSE	13:01:08	1782073
71	3,795	LSE	13:03:44	1783816
288	3,795	LSE	13:03:44	1783814
300	3,789	LSE	13:14:50	1791539
18	3,789	LSE	13:14:50	1791541
205	3,790	LSE	13:15:55	1793059
59	3,790	LSE	13:15:55	1793057
38	3,790	LSE	13:15:55	1793055
12	3,794	LSE	13:18:40	1795558
130	3,794	LSE	13:18:40	1795556
55	3,794	LSE	13:18:40	1795554
90	3,794	LSE	13:18:40	1795552
79	3,794	LSE	13:18:40	1795550
300	3,794	LSE	13:18:40	1795548
90	3,793	LSE	13:19:22	1796186
75	3,793	LSE	13:19:22	1796190
137	3,793	LSE	13:19:22	1796188
457	3,793	LSE	13:19:22	1796178
9	3,793	LSE	13:19:22	1796176
72	3,794	LSE	13:20:29	1797224
139	3,794	LSE	13:20:29	1797222
109	3,794	LSE	13:20:29	1797220
286	3,794	LSE	13:20:29	1797210
61	3,794	LSE	13:20:29	1797208
250	3,794	LSE	13:20:29	1797206
54	3,794	LSE	13:20:29	1797204
59	3,795	LSE	13:21:43	1798142
247	3,795	LSE	13:21:43	1798140
233	3,794	LSE	13:24:12	1799921
300	3,798	LSE	13:29:50	1804517
20	3,798	LSE	13:29:50	1804519
360	3,797	LSE	13:29:55	1804789
213	3,798	LSE	13:33:02	1807773
113	3,798	LSE	13:33:02	1807775
35	3,797	LSE	13:33:36	1808231
215	3,797	LSE	13:33:36	1808233
97	3,797	LSE	13:33:36	1808235
315	3,796	LSE	13:33:44	1808418
203	3,792	LSE	13:35:26	1809769
164	3,792	LSE	13:35:26	1809767
46	3,791	LSE	13:37:33	1811333
300	3,791	LSE	13:37:33	1811331
60	3,792	LSE	13:37:50	1811603
97	3,792	LSE	13:37:50	1811601
200	3,792	LSE	13:37:50	1811599
327	3,791	LSE	13:38:34	1812358
166	3,791	LSE	13:39:45	1813717
204	3,791	LSE	13:39:45	1813715
113	3,790	LSE	13:40:03	1814072
255	3,790	LSE	13:40:03	1814070
347	3,787	LSE	13:42:56	1816744
55	3,792	LSE	13:44:36	1818088
514	3,792	LSE	13:44:36	1818086
240	3,791	LSE	13:44:50	1818463
124	3,791	LSE	13:44:50	1818458
130	3,790	LSE	13:45:22	1818874
93	3,790	LSE	13:45:22	1818870
265	3,790	LSE	13:45:22	1818868
299	3,789	LSE	13:45:30	1819042
44	3,791	LSE	13:49:17	1822812
90	3,791	LSE	13:49:17	1822808
54	3,791	LSE	13:49:17	1822810
109	3,791	LSE	13:49:17	1822814
4	3,791	LSE	13:49:17	1822816
282	3,791	LSE	13:49:17	1822806
17	3,791	LSE	13:49:17	1822804
45	3,791	LSE	13:49:17	1822802
12	3,791	LSE	13:49:17	1822800
309	3,787	LSE	13:52:18	1825730
794	3,789	LSE	13:52:19	1825735
281	3,788	LSE	13:52:22	1825774
63	3,789	LSE	13:52:22	1825772
200	3,789	LSE	13:52:22	1825770
100	3,788	LSE	13:52:43	1826087
12	3,788	LSE	13:52:43	1826083
155	3,788	LSE	13:52:43	1826085
13	3,788	LSE	13:52:43	1826081
245	3,788	LSE	13:52:43	1826075
34	3,788	LSE	13:52:43	1826065
259	3,788	LSE	13:52:43	1826063
431	3,788	LSE	13:52:43	1826061
50	3,788	LSE	13:52:43	1826059
119	3,787	LSE	13:52:54	1826200
44	3,787	LSE	13:52:54	1826198
199	3,787	LSE	13:52:54	1826196
106	3,786	LSE	13:53:07	1826390
255	3,786	LSE	13:53:07	1826388
528	3,789	LSE	13:56:58	1829603
31	3,788	LSE	13:57:42	1830115
35	3,789	LSE	13:57:42	1830101
316	3,789	LSE	13:57:42	1830099
305	3,788	LSE	13:58:09	1830537
58	3,786	LSE	14:00:00	1832328
178	3,786	LSE	14:00:00	1832332
110	3,786	LSE	14:00:00	1832330
357	3,786	LSE	14:00:00	1832324
79	3,785	LSE	14:01:26	1833673
275	3,785	LSE	14:01:26	1833671
102	3,784	LSE	14:01:50	1833936
257	3,784	LSE	14:01:50	1833934
10	3,786	LSE	14:05:36	1836959
10	3,786	LSE	14:05:36	1836957
108	3,788	LSE	14:06:53	1838119
10	3,788	LSE	14:06:53	1838121
220	3,788	LSE	14:06:53	1838117
56	3,789	LSE	14:06:53	1838101
128	3,789	LSE	14:06:53	1838097
97	3,789	LSE	14:06:53	1838099
10	3,788	LSE	14:06:53	1838095
10	3,788	LSE	14:06:53	1838093
10	3,788	LSE	14:06:53	1838091
10	3,788	LSE	14:06:53	1838089
295	3,788	LSE	14:07:22	1838411
10	3,788	LSE	14:10:08	1841321
10	3,788	LSE	14:10:08	1841319
10	3,788	LSE	14:10:08	1841317
10	3,788	LSE	14:10:08	1841315
299	3,789	LSE	14:10:08	1841294
383	3,794	LSE	14:13:52	1844071
129	3,794	LSE	14:13:52	1844069
10	3,793	LSE	14:13:56	1844185
10	3,793	LSE	14:13:56	1844183
10	3,793	LSE	14:13:56	1844189
10	3,793	LSE	14:13:56	1844187
10	3,793	LSE	14:14:49	1844894
10	3,793	LSE	14:14:49	1844892
10	3,793	LSE	14:14:49	1844896
10	3,793	LSE	14:14:49	1844898
10	3,793	LSE	14:16:00	1845931
10	3,793	LSE	14:16:00	1845929
10	3,793	LSE	14:16:00	1845927
10	3,793	LSE	14:16:00	1845925
313	3,795	LSE	14:17:13	1846916
62	3,795	LSE	14:17:13	1846914
128	3,795	LSE	14:17:13	1846912
10	3,794	LSE	14:17:13	1846910
10	3,794	LSE	14:17:13	1846908
10	3,794	LSE	14:17:13	1846906
10	3,794	LSE	14:17:13	1846904
10	3,794	LSE	14:18:04	1847662
239	3,794	LSE	14:18:24	1848011
78	3,794	LSE	14:18:24	1848009
304	3,794	LSE	14:18:24	1848007
200	3,794	LSE	14:19:54	1849370
200	3,794	LSE	14:19:54	1849368
347	3,793	LSE	14:20:26	1849877
149	3,791	LSE	14:21:38	1850826
104	3,791	LSE	14:21:38	1850824
111	3,792	LSE	14:21:38	1850822
38	3,792	LSE	14:21:38	1850816
125	3,792	LSE	14:21:38	1850820
109	3,792	LSE	14:21:38	1850818
113	3,792	LSE	14:21:38	1850810
134	3,792	LSE	14:21:38	1850808
145	3,792	LSE	14:21:38	1850806
62	3,793	LSE	14:28:54	1857637
10	3,792	LSE	14:29:23	1858314
10	3,792	LSE	14:29:23	1858312
10	3,792	LSE	14:29:23	1858310
10	3,792	LSE	14:29:23	1858308
250	3,793	LSE	14:29:23	1858300
529	3,793	LSE	14:29:23	1858298
30	3,797	LSE	14:30:16	1862088
10	3,797	LSE	14:30:16	1862084
10	3,797	LSE	14:30:16	1862071
322	3,797	LSE	14:30:16	1862068
11	3,797	LSE	14:30:16	1862066
347	3,798	LSE	14:30:18	1862168
128	3,798	LSE	14:30:18	1862166
97	3,798	LSE	14:30:18	1862164
183	3,797	LSE	14:30:21	1862324
341	3,797	LSE	14:30:21	1862322
2	3,797	LSE	14:30:21	1862320
8	3,797	LSE	14:30:21	1862318
10	3,797	LSE	14:30:21	1862308
20	3,798	LSE	14:30:31	1862783
10	3,798	LSE	14:30:31	1862777
10	3,798	LSE	14:30:31	1862762
22	3,798	LSE	14:30:32	1862802
49	3,798	LSE	14:30:32	1862800
13	3,798	LSE	14:30:33	1862836
187	3,798	LSE	14:30:33	1862834
10	3,798	LSE	14:30:33	1862832
10	3,798	LSE	14:30:33	1862826
20	3,798	LSE	14:30:36	1862978
10	3,798	LSE	14:30:36	1862975
10	3,798	LSE	14:30:36	1862971
35	3,798	LSE	14:30:38	1863084
10	3,798	LSE	14:30:38	1863068
10	3,798	LSE	14:30:38	1863065
20	3,798	LSE	14:30:41	1863200
10	3,798	LSE	14:30:41	1863198
10	3,798	LSE	14:30:41	1863194
28	3,798	LSE	14:30:42	1863231
239	3,798	LSE	14:30:42	1863229
87	3,798	LSE	14:30:42	1863227
252	3,798	LSE	14:30:42	1863225
20	3,797	LSE	14:30:46	1863610
10	3,797	LSE	14:30:46	1863596
10	3,797	LSE	14:30:47	1863658
10	3,797	LSE	14:30:48	1863685
170	3,797	LSE	14:30:49	1863730
157	3,797	LSE	14:30:49	1863728
224	3,796	LSE	14:31:02	1864417
11	3,796	LSE	14:31:03	1864420
40	3,796	LSE	14:31:08	1864873
10	3,796	LSE	14:31:12	1865041
10	3,796	LSE	14:31:17	1865240
10	3,797	LSE	14:31:39	1865971
30	3,797	LSE	14:31:41	1866112
10	3,797	LSE	14:31:41	1866107
10	3,797	LSE	14:31:55	1866517
11	3,797	LSE	14:31:56	1866591
226	3,797	LSE	14:31:57	1866618
324	3,797	LSE	14:31:57	1866622
3	3,797	LSE	14:31:57	1866620
10	3,796	LSE	14:32:00	1866711
30	3,796	LSE	14:32:01	1866775
10	3,796	LSE	14:32:01	1866769
10	3,796	LSE	14:32:04	1866935
10	3,796	LSE	14:32:04	1866927
97	3,796	LSE	14:32:23	1867492
128	3,796	LSE	14:32:23	1867494
132	3,796	LSE	14:32:23	1867486
97	3,796	LSE	14:32:23	1867484
128	3,796	LSE	14:32:23	1867482
55	3,796	LSE	14:32:23	1867480
300	3,796	LSE	14:32:23	1867478
5	3,796	LSE	14:32:23	1867476
66	3,796	LSE	14:32:23	1867474
289	3,794	LSE	14:32:27	1867764
10	3,794	LSE	14:32:27	1867762
315	3,793	LSE	14:32:28	1867773
40	3,792	LSE	14:32:49	1868505
10	3,792	LSE	14:32:49	1868501
10	3,792	LSE	14:32:50	1868618
252	3,792	LSE	14:32:50	1868551
10	3,792	LSE	14:32:50	1868549
10	3,792	LSE	14:32:53	1868695
5	3,792	LSE	14:32:54	1868728
10	3,792	LSE	14:32:54	1868726
10	3,792	LSE	14:33:00	1868872
4	3,792	LSE	14:33:00	1868860
10	3,792	LSE	14:33:01	1868886
10	3,792	LSE	14:33:05	1869073
20	3,792	LSE	14:33:05	1869044
10	3,792	LSE	14:33:05	1869041
10	3,792	LSE	14:33:10	1869283
20	3,792	LSE	14:33:10	1869260
10	3,792	LSE	14:33:10	1869252
17	3,792	LSE	14:33:10	1869245
10	3,792	LSE	14:33:27	1869903
51	3,792	LSE	14:33:48	1870604
10	3,792	LSE	14:33:48	1870592
10	3,792	LSE	14:34:00	1870918
20	3,792	LSE	14:34:00	1870912
10	3,792	LSE	14:34:00	1870909
10	3,792	LSE	14:34:00	1870897
10	3,792	LSE	14:34:05	1871250
10	3,792	LSE	14:34:05	1871237
10	3,792	LSE	14:34:05	1871217
10	3,792	LSE	14:34:05	1871138
298	3,792	LSE	14:34:06	1871302
61	3,792	LSE	14:34:06	1871300
5	3,792	LSE	14:34:06	1871298
215	3,792	LSE	14:34:06	1871283
127	3,792	LSE	14:34:06	1871281
15	3,792	LSE	14:34:06	1871279
69	3,792	LSE	14:34:06	1871277
311	3,792	LSE	14:34:37	1872399
19	3,792	LSE	14:34:37	1872397
223	3,796	LSE	14:35:38	1874345
129	3,796	LSE	14:35:38	1874343
17	3,795	LSE	14:35:42	1874425
300	3,795	LSE	14:35:42	1874423
142	3,795	LSE	14:36:19	1875558
202	3,795	LSE	14:36:19	1875556
137	3,797	LSE	14:36:31	1875870
49	3,797	LSE	14:36:31	1875868
20	3,797	LSE	14:36:33	1875949
10	3,797	LSE	14:36:33	1875945
10	3,797	LSE	14:36:34	1875952
398	3,801	LSE	14:36:37	1876125
111	3,801	LSE	14:36:37	1876077
26	3,801	LSE	14:36:40	1876282
10	3,801	LSE	14:36:41	1876313
10	3,801	LSE	14:36:41	1876309
10	3,801	LSE	14:36:41	1876307
10	3,801	LSE	14:36:41	1876305
10	3,802	LSE	14:36:42	1876366
149	3,802	LSE	14:36:45	1876547
45	3,802	LSE	14:36:45	1876545
20	3,802	LSE	14:36:46	1876555
10	3,802	LSE	14:36:46	1876549
10	3,802	LSE	14:36:47	1876640
10	3,802	LSE	14:36:47	1876634
10	3,802	LSE	14:36:47	1876631
140	3,802	LSE	14:36:49	1876689
176	3,802	LSE	14:36:49	1876687
204	3,802	LSE	14:36:49	1876685
10	3,807	LSE	14:37:11	1877448
128	3,808	LSE	14:37:11	1877450
63	3,808	LSE	14:37:11	1877452
100	3,807	LSE	14:37:11	1877446
24	3,808	LSE	14:37:11	1877426
300	3,808	LSE	14:37:11	1877424
10	3,807	LSE	14:37:21	1877653
30	3,807	LSE	14:37:21	1877640
10	3,807	LSE	14:37:21	1877638
10	3,807	LSE	14:37:22	1877670
30	3,807	LSE	14:37:26	1877767
10	3,807	LSE	14:37:26	1877763
10	3,807	LSE	14:37:27	1877802
10	3,807	LSE	14:37:28	1877810
157	3,807	LSE	14:37:29	1877875
10	3,807	LSE	14:37:29	1877867
202	3,806	LSE	14:37:30	1877899
199	3,806	LSE	14:37:30	1877901
345	3,807	LSE	14:37:30	1877895
587	3,807	LSE	14:37:30	1877893
100	3,807	LSE	14:38:03	1879028
10	3,807	LSE	14:38:07	1879275
100	3,807	LSE	14:38:07	1879268
40	3,807	LSE	14:38:07	1879261
211	3,807	LSE	14:38:07	1879238
330	3,807	LSE	14:38:07	1879236
129	3,807	LSE	14:38:07	1879233
13	3,807	LSE	14:38:07	1879231
10	3,807	LSE	14:38:07	1879220
200	3,807	LSE	14:38:07	1879218
10	3,807	LSE	14:38:13	1879501
10	3,807	LSE	14:38:13	1879499
10	3,807	LSE	14:38:13	1879496
13	3,807	LSE	14:38:13	1879459
10	3,807	LSE	14:38:15	1879522
40	3,807	LSE	14:38:17	1879608
100	3,807	LSE	14:38:17	1879605
10	3,807	LSE	14:38:17	1879593
10	3,806	LSE	14:38:18	1879701
10	3,806	LSE	14:38:18	1879699
10	3,806	LSE	14:38:18	1879697
320	3,807	LSE	14:38:18	1879678
57	3,807	LSE	14:38:18	1879676
100	3,807	LSE	14:38:18	1879674
40	3,806	LSE	14:38:36	1880133
125	3,807	LSE	14:39:08	1880916
55	3,807	LSE	14:39:08	1880914
47	3,807	LSE	14:39:08	1880912
94	3,807	LSE	14:39:08	1880910
363	3,807	LSE	14:39:26	1881461
108	3,806	LSE	14:40:00	1882388
430	3,806	LSE	14:40:00	1882386
100	3,806	LSE	14:40:00	1882369
100	3,805	LSE	14:40:01	1882434
100	3,805	LSE	14:40:06	1882615
48	3,805	LSE	14:40:06	1882611
48	3,805	LSE	14:40:06	1882609
214	3,805	LSE	14:40:07	1882649
112	3,805	LSE	14:40:07	1882647
217	3,805	LSE	14:40:07	1882643
297	3,804	LSE	14:40:16	1882926
362	3,804	LSE	14:40:16	1882924
111	3,800	LSE	14:40:40	1883611
21	3,800	LSE	14:40:40	1883602
100	3,800	LSE	14:40:41	1883624
100	3,800	LSE	14:40:43	1883687
17	3,800	LSE	14:40:45	1883823
4	3,800	LSE	14:40:45	1883821
189	3,800	LSE	14:40:46	1883906
100	3,800	LSE	14:40:46	1883904
20	3,801	LSE	14:41:08	1884546
20	3,801	LSE	14:41:13	1884633
10	3,801	LSE	14:41:13	1884631
42	3,801	LSE	14:41:13	1884599
126	3,803	LSE	14:42:16	1886226
69	3,803	LSE	14:42:16	1886224
128	3,803	LSE	14:42:16	1886222
97	3,803	LSE	14:42:16	1886220
13	3,802	LSE	14:42:16	1886218
300	3,802	LSE	14:42:47	1886931
63	3,802	LSE	14:42:47	1886933
30	3,801	LSE	14:42:48	1887027
34	3,801	LSE	14:42:56	1887278
300	3,801	LSE	14:42:56	1887276
233	3,800	LSE	14:43:22	1887787
111	3,800	LSE	14:43:22	1887785
91	3,797	LSE	14:43:43	1888310
252	3,797	LSE	14:43:43	1888308
10	3,795	LSE	14:44:17	1889075
10	3,795	LSE	14:44:18	1889117
322	3,795	LSE	14:44:20	1889166
168	3,796	LSE	14:45:22	1890842
183	3,796	LSE	14:45:22	1890840
219	3,799	LSE	14:46:24	1892647
300	3,799	LSE	14:46:24	1892649
70	3,799	LSE	14:46:24	1892651
5	3,799	LSE	14:46:24	1892653
374	3,798	LSE	14:46:32	1893019
277	3,798	LSE	14:46:32	1893017
93	3,797	LSE	14:47:39	1895401
261	3,797	LSE	14:47:39	1895399
79	3,796	LSE	14:47:46	1895655
508	3,796	LSE	14:47:46	1895653
409	3,795	LSE	14:48:16	1896579
97	3,795	LSE	14:48:17	1896623
124	3,795	LSE	14:48:17	1896621
61	3,795	LSE	14:48:17	1896619
37	3,793	LSE	14:48:34	1897094
250	3,793	LSE	14:48:34	1897096
132	3,793	LSE	14:48:41	1897382
115	3,793	LSE	14:48:41	1897354
209	3,793	LSE	14:48:41	1897352
19	3,793	LSE	14:48:41	1897350
28	3,793	LSE	14:48:41	1897348
2	3,797	LSE	14:50:38	1901095
313	3,797	LSE	14:50:38	1901093
300	3,797	LSE	14:50:38	1901091
421	3,796	LSE	14:51:30	1902499
382	3,796	LSE	14:51:30	1902491
90	3,795	LSE	14:51:37	1902748
128	3,795	LSE	14:51:37	1902746
25	3,795	LSE	14:51:37	1902752
127	3,795	LSE	14:51:37	1902750
299	3,795	LSE	14:51:37	1902744
93	3,795	LSE	14:51:37	1902711
5	3,793	LSE	14:51:45	1903166
300	3,793	LSE	14:51:45	1903164
63	3,792	LSE	14:51:50	1903319
190	3,792	LSE	14:51:50	1903317
84	3,792	LSE	14:51:50	1903315
11	3,793	LSE	14:52:50	1905133
10	3,793	LSE	14:52:55	1905252
97	3,794	LSE	14:53:50	1907053
315	3,794	LSE	14:53:50	1907047
331	3,794	LSE	14:53:50	1907045
19	3,798	LSE	14:55:00	1908979
56	3,798	LSE	14:55:12	1909365
254	3,798	LSE	14:55:12	1909363
181	3,797	LSE	14:55:18	1909543
294	3,797	LSE	14:55:18	1909541
333	3,797	LSE	14:55:18	1909545
130	3,799	LSE	14:56:02	1910625
185	3,799	LSE	14:56:02	1910623
97	3,799	LSE	14:56:42	1911636
290	3,799	LSE	14:56:42	1911634
37	3,799	LSE	14:56:42	1911632
123	3,799	LSE	14:57:16	1912798
86	3,799	LSE	14:57:16	1912794
128	3,799	LSE	14:57:16	1912792
129	3,799	LSE	14:57:16	1912790
81	3,799	LSE	14:57:16	1912782
287	3,799	LSE	14:57:16	1912780
55	3,798	LSE	14:58:04	1914104
44	3,798	LSE	14:58:04	1914106
5	3,798	LSE	14:58:04	1914102
300	3,798	LSE	14:58:04	1914100
185	3,797	LSE	14:58:06	1914194
200	3,797	LSE	14:58:06	1914192
398	3,797	LSE	14:58:22	1914692
226	3,796	LSE	14:58:23	1914714
95	3,796	LSE	14:58:24	1914735
2	3,795	LSE	14:59:50	1917674
310	3,795	LSE	14:59:50	1917672
299	3,797	LSE	15:00:18	1921461
178	3,800	LSE	15:00:43	1923103
175	3,800	LSE	15:00:43	1923080
70	3,801	LSE	15:00:49	1923375
300	3,801	LSE	15:00:49	1923373
111	3,801	LSE	15:01:03	1923898
137	3,802	LSE	15:01:10	1924360
425	3,802	LSE	15:01:10	1924341
315	3,802	LSE	15:01:10	1924337
191	3,801	LSE	15:01:10	1924339
315	3,801	LSE	15:01:42	1925638
128	3,804	LSE	15:02:59	1928650
183	3,804	LSE	15:02:59	1928648
300	3,804	LSE	15:02:59	1928646
400	3,804	LSE	15:03:09	1929096
400	3,803	LSE	15:03:20	1929685
400	3,805	LSE	15:03:40	1930333
355	3,804	LSE	15:04:04	1931100
400	3,804	LSE	15:04:38	1932011
200	3,804	LSE	15:04:52	1932544
81	3,807	LSE	15:06:12	1935003
80	3,808	LSE	15:06:18	1935277
24	3,808	LSE	15:06:18	1935275
17	3,808	LSE	15:06:19	1935296
350	3,808	LSE	15:06:19	1935294
59	3,808	LSE	15:06:25	1935482
62	3,808	LSE	15:06:27	1935562
97	3,808	LSE	15:06:27	1935560
128	3,808	LSE	15:06:27	1935558
33	3,807	LSE	15:06:27	1935556
396	3,807	LSE	15:06:27	1935554
128	3,809	LSE	15:07:54	1938115
50	3,809	LSE	15:07:54	1938113
300	3,809	LSE	15:07:54	1938111
215	3,809	LSE	15:07:54	1938109
111	3,808	LSE	15:08:03	1938457
128	3,809	LSE	15:08:20	1938959
97	3,809	LSE	15:08:20	1938957
231	3,808	LSE	15:08:20	1938954
97	3,809	LSE	15:08:22	1939015
128	3,809	LSE	15:08:22	1939013
25	3,808	LSE	15:08:22	1939011
128	3,809	LSE	15:08:22	1939000
97	3,809	LSE	15:08:22	1938998
400	3,809	LSE	15:08:23	1939042
374	3,808	LSE	15:08:31	1939230
343	3,811	LSE	15:11:02	1943474
400	3,811	LSE	15:11:19	1944099
77	3,811	LSE	15:11:19	1944101
302	3,810	LSE	15:11:19	1944097
353	3,810	LSE	15:11:19	1944095
63	3,810	LSE	15:12:05	1945435
244	3,810	LSE	15:12:05	1945437
90	3,813	LSE	15:13:40	1948365
76	3,813	LSE	15:13:40	1948363
433	3,813	LSE	15:13:40	1948361
11	3,814	LSE	15:14:32	1949742
146	3,813	LSE	15:15:01	1950588
97	3,813	LSE	15:15:01	1950586
128	3,813	LSE	15:15:01	1950584
129	3,813	LSE	15:15:01	1950582
75	3,813	LSE	15:15:01	1950578
338	3,813	LSE	15:15:01	1950576
273	3,813	LSE	15:15:33	1951622
128	3,813	LSE	15:15:33	1951612
79	3,813	LSE	15:15:33	1951616
97	3,813	LSE	15:15:33	1951614
74	3,813	LSE	15:15:33	1951610
291	3,813	LSE	15:15:33	1951608
341	3,813	LSE	15:16:59	1954280
140	3,812	LSE	15:17:03	1954492
34	3,812	LSE	15:17:03	1954490
193	3,812	LSE	15:17:03	1954488
10	3,809	LSE	15:17:26	1955549
18	3,809	LSE	15:17:26	1955542
10	3,809	LSE	15:17:37	1955878
2	3,809	LSE	15:17:37	1955867
10	3,809	LSE	15:17:37	1955865
285	3,809	LSE	15:17:38	1955903
305	3,808	LSE	15:18:36	1957472
11	3,807	LSE	15:18:41	1957685
310	3,807	LSE	15:18:41	1957687
308	3,807	LSE	15:18:41	1957657
352	3,812	LSE	15:20:01	1959949
304	3,813	LSE	15:21:08	1961726
337	3,815	LSE	15:21:12	1961810
370	3,815	LSE	15:21:16	1962056
126	3,815	LSE	15:21:16	1962046
136	3,814	LSE	15:21:21	1962266
100	3,814	LSE	15:21:21	1962264
357	3,814	LSE	15:21:21	1962262
326	3,814	LSE	15:21:21	1962260
84	3,814	LSE	15:21:52	1963130
128	3,814	LSE	15:21:52	1963128
97	3,814	LSE	15:21:52	1963132
129	3,814	LSE	15:21:52	1963134
345	3,814	LSE	15:21:52	1963124
409	3,814	LSE	15:21:52	1963122
302	3,813	LSE	15:21:59	1963291
362	3,812	LSE	15:22:20	1963937
72	3,813	LSE	15:23:24	1965518
97	3,813	LSE	15:23:24	1965516
128	3,813	LSE	15:23:24	1965514
366	3,813	LSE	15:23:24	1965512
149	3,817	LSE	15:24:23	1966985
660	3,817	LSE	15:24:23	1966983
351	3,817	LSE	15:24:23	1966981
319	3,816	LSE	15:25:01	1969132
346	3,815	LSE	15:25:11	1969740
51	3,819	LSE	15:27:08	1973164
279	3,819	LSE	15:27:08	1973162
21	3,819	LSE	15:27:08	1973160
300	3,819	LSE	15:27:08	1973158
354	3,820	LSE	15:27:08	1973139
51	3,820	LSE	15:27:08	1973141
151	3,820	LSE	15:27:08	1973137
203	3,818	LSE	15:27:23	1973465
149	3,818	LSE	15:27:23	1973463
312	3,821	LSE	15:28:43	1975619
44	3,821	LSE	15:28:43	1975617
358	3,821	LSE	15:28:43	1975615
354	3,820	LSE	15:29:34	1977106
413	3,819	LSE	15:29:49	1977553
181	3,819	LSE	15:29:49	1977551
33	3,818	LSE	15:30:02	1977889
27	3,818	LSE	15:30:02	1977893
316	3,818	LSE	15:30:02	1977891
19	3,817	LSE	15:30:11	1978177
318	3,817	LSE	15:30:11	1978175
86	3,816	LSE	15:30:23	1978516
74	3,816	LSE	15:30:23	1978514
149	3,816	LSE	15:30:23	1978512
343	3,819	LSE	15:31:46	1981107
63	3,818	LSE	15:32:04	1981759
300	3,818	LSE	15:32:04	1981757
63	3,827	LSE	15:33:53	1984524
120	3,827	LSE	15:33:53	1984522
1	3,827	LSE	15:33:53	1984520
300	3,827	LSE	15:33:53	1984518
118	3,827	LSE	15:33:53	1984516
420	3,829	LSE	15:34:13	1985135
66	3,828	LSE	15:34:26	1985437
300	3,828	LSE	15:34:26	1985435
329	3,828	LSE	15:34:47	1985975
335	3,827	LSE	15:35:11	1986815
138	3,829	LSE	15:36:07	1988644
53	3,829	LSE	15:36:07	1988642
313	3,829	LSE	15:36:07	1988640
97	3,829	LSE	15:36:32	1989345
128	3,829	LSE	15:36:32	1989343
63	3,829	LSE	15:36:32	1989349
83	3,829	LSE	15:36:32	1989347
149	3,828	LSE	15:36:32	1989341
230	3,828	LSE	15:36:32	1989339
320	3,828	LSE	15:37:00	1989924
107	3,829	LSE	15:37:37	1991048
215	3,829	LSE	15:37:37	1991046
321	3,829	LSE	15:38:06	1991921
95	3,828	LSE	15:38:33	1992567
249	3,828	LSE	15:38:33	1992565
18	3,828	LSE	15:38:33	1992563
349	3,827	LSE	15:38:54	1993383
208	3,827	LSE	15:40:02	1995372
48	3,827	LSE	15:40:02	1995363
338	3,831	LSE	15:41:41	1998770
22	3,830	LSE	15:41:56	1999102
102	3,830	LSE	15:42:04	1999349
161	3,830	LSE	15:42:06	1999393
189	3,830	LSE	15:42:06	1999389
186	3,830	LSE	15:42:06	1999391
19	3,830	LSE	15:42:22	2000093
26	3,830	LSE	15:42:22	2000095
166	3,830	LSE	15:42:29	2000290
146	3,830	LSE	15:42:29	2000288
128	3,829	LSE	15:42:35	2000533
97	3,829	LSE	15:42:35	2000531
66	3,829	LSE	15:42:35	2000529
300	3,829	LSE	15:42:35	2000527
326	3,828	LSE	15:42:37	2000687
326	3,826	LSE	15:44:52	2004190
144	3,833	LSE	15:46:03	2006891
224	3,833	LSE	15:46:04	2007016
213	3,834	LSE	15:46:32	2008016
122	3,834	LSE	15:46:32	2008014
332	3,834	LSE	15:46:33	2008043
256	3,833	LSE	15:46:33	2008041
11	3,834	LSE	15:47:42	2010444
320	3,834	LSE	15:47:42	2010442
300	3,834	LSE	15:47:42	2010440
166	3,833	LSE	15:47:45	2010629
22	3,833	LSE	15:47:45	2010627
188	3,833	LSE	15:47:45	2010625
47	3,833	LSE	15:47:46	2010654
305	3,833	LSE	15:47:46	2010652
99	3,833	LSE	15:47:46	2010650
11	3,832	LSE	15:48:11	2011396
10	3,832	LSE	15:48:12	2011571
40	3,832	LSE	15:48:12	2011531
355	3,834	LSE	15:48:43	2012519
11	3,833	LSE	15:48:59	2013131
121	3,833	LSE	15:49:03	2013308
111	3,833	LSE	15:49:03	2013306
90	3,833	LSE	15:49:03	2013281
302	3,832	LSE	15:49:33	2014200
124	3,834	LSE	15:51:03	2016522
19	3,834	LSE	15:51:03	2016520
197	3,834	LSE	15:51:03	2016518
154	3,834	LSE	15:51:03	2016516
97	3,835	LSE	15:51:54	2017641
128	3,835	LSE	15:51:54	2017639
128	3,834	LSE	15:52:01	2017806
97	3,834	LSE	15:52:01	2017808
272	3,834	LSE	15:52:01	2017798
81	3,834	LSE	15:52:01	2017796
134	3,834	LSE	15:52:01	2017794
43	3,834	LSE	15:52:01	2017791
317	3,837	LSE	15:53:14	2019535
265	3,839	LSE	15:54:33	2021066
111	3,839	LSE	15:54:33	2021064
20	3,839	LSE	15:55:15	2022025
34	3,839	LSE	15:55:15	2022023
111	3,839	LSE	15:55:15	2022021
111	3,839	LSE	15:55:15	2022013
13	3,839	LSE	15:55:15	2022011
81	3,839	LSE	15:55:28	2022398
120	3,839	LSE	15:55:28	2022396
110	3,839	LSE	15:55:28	2022394
89	3,839	LSE	15:55:28	2022392
228	3,839	LSE	15:55:28	2022390
122	3,839	LSE	15:56:28	2023743
96	3,839	LSE	15:56:28	2023739
50	3,839	LSE	15:56:28	2023745
112	3,839	LSE	15:56:28	2023747
128	3,839	LSE	15:56:28	2023741
90	3,838	LSE	15:56:33	2023869
300	3,838	LSE	15:56:33	2023867
367	3,837	LSE	15:56:40	2024172
344	3,836	LSE	15:56:48	2024391
329	3,835	LSE	15:57:07	2024824
22	3,833	LSE	15:58:19	2026497
274	3,833	LSE	15:58:19	2026495
317	3,833	LSE	15:58:20	2026511
2	3,833	LSE	15:58:20	2026509
112	3,835	LSE	15:59:57	2029331
122	3,835	LSE	15:59:57	2029333
94	3,835	LSE	15:59:57	2029335
11	3,835	LSE	15:59:57	2029329
122	3,834	LSE	16:00:02	2029786
128	3,834	LSE	16:00:02	2029784
31	3,834	LSE	16:00:02	2029782
285	3,834	LSE	16:00:02	2029780
322	3,833	LSE	16:00:16	2030777
70	3,832	LSE	16:00:24	2031068
291	3,832	LSE	16:00:24	2031066
27	3,830	LSE	16:01:10	2032844
378	3,830	LSE	16:01:10	2032842
56	3,829	LSE	16:01:37	2033493
300	3,829	LSE	16:01:37	2033491
9	3,829	LSE	16:01:47	2033697
400	3,829	LSE	16:01:47	2033699
21	3,829	LSE	16:01:47	2033701
351	3,829	LSE	16:02:28	2034672
34	3,828	LSE	16:02:46	2035119
395	3,828	LSE	16:02:46	2035117
395	3,827	LSE	16:02:52	2035248
199	3,826	LSE	16:03:00	2035520
128	3,826	LSE	16:03:00	2035518
14	3,825	LSE	16:03:23	2036108
142	3,825	LSE	16:03:23	2036106
142	3,825	LSE	16:03:23	2036104
133	3,825	LSE	16:03:45	2036633
400	3,825	LSE	16:03:45	2036631
400	3,825	LSE	16:04:08	2037110
73	3,826	LSE	16:05:04	2038419
375	3,826	LSE	16:05:04	2038417
19	3,825	LSE	16:05:04	2038409
122	3,826	LSE	16:05:09	2038613
128	3,826	LSE	16:05:09	2038611
61	3,826	LSE	16:05:09	2038609
10	3,827	LSE	16:06:09	2040622
342	3,827	LSE	16:06:12	2040729
11	3,827	LSE	16:06:23	2041082
122	3,827	LSE	16:06:23	2041076
110	3,827	LSE	16:06:23	2041080
128	3,827	LSE	16:06:23	2041078
61	3,827	LSE	16:06:23	2041074
300	3,827	LSE	16:06:23	2041072
189	3,827	LSE	16:06:23	2041070
11	3,827	LSE	16:06:23	2041068
200	3,827	LSE	16:06:26	2041132
298	3,826	LSE	16:07:21	2042376

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
434	44.69	ISE	08:08:02	1484993
9	44.65	ISE	08:08:24	1485424
442	44.70	ISE	08:09:34	1487202
217	44.68	ISE	08:10:11	1487978
243	44.68	ISE	08:10:12	1488001
449	44.67	ISE	08:10:36	1488656
274	44.68	ISE	08:15:43	1494809
150	44.68	ISE	08:15:43	1494807
3	44.66	ISE	08:15:45	1494924
201	44.66	ISE	08:15:48	1494973
101	44.66	ISE	08:15:57	1495098
150	44.66	ISE	08:15:57	1495096
470	44.61	ISE	08:17:50	1497385
68	44.56	ISE	08:20:52	1501336
383	44.56	ISE	08:20:52	1501334
477	44.54	ISE	08:22:07	1502656
448	44.65	ISE	08:28:34	1510372
439	44.62	ISE	08:29:07	1511068
426	44.66	ISE	08:32:16	1515684
353	44.59	ISE	08:35:32	1520357
114	44.59	ISE	08:35:32	1520355
484	44.60	ISE	08:38:24	1524780
427	44.62	ISE	08:46:48	1536973
468	44.57	ISE	08:50:56	1543693
478	44.65	ISE	08:58:36	1555918
23	44.63	ISE	08:59:38	1557560
150	44.63	ISE	08:59:38	1557558
310	44.63	ISE	08:59:38	1557556
20	44.63	ISE	08:59:38	1557554
455	44.62	ISE	09:00:53	1559632
500	44.63	ISE	09:00:53	1559629
149	44.59	ISE	09:00:58	1559718
200	44.59	ISE	09:01:23	1560240
78	44.59	ISE	09:01:35	1560556
214	44.52	ISE	09:03:10	1563162
245	44.52	ISE	09:03:10	1563160
146	44.49	ISE	09:03:26	1563563
273	44.49	ISE	09:04:15	1564701
41	44.47	ISE	09:05:15	1565788
451	44.48	ISE	09:05:46	1566563
231	44.47	ISE	09:05:47	1566605
213	44.47	ISE	09:05:47	1566603
25	44.43	ISE	09:07:55	1569972
125	44.43	ISE	09:07:55	1569970
275	44.43	ISE	09:07:55	1569968
414	44.43	ISE	09:07:55	1569966
5	44.47	ISE	09:08:46	1571115
22	44.48	ISE	09:09:01	1571408
46	44.48	ISE	09:09:01	1571405
475	44.48	ISE	09:09:01	1571403
429	44.51	ISE	09:10:29	1576280
150	44.51	ISE	09:10:29	1576276
422	44.50	ISE	09:10:30	1576324
43	44.50	ISE	09:10:30	1576322
257	44.50	ISE	09:10:30	1576320
238	44.50	ISE	09:10:30	1576318
432	44.48	ISE	09:10:34	1576454
2	44.48	ISE	09:10:34	1576452
14	44.52	ISE	09:12:01	1578335
167	44.52	ISE	09:12:01	1578337
221	44.52	ISE	09:12:01	1578339
21	44.52	ISE	09:12:03	1578391
67	44.56	ISE	09:15:23	1582847
416	44.56	ISE	09:15:23	1582845
420	44.57	ISE	09:19:45	1589375
99	44.56	ISE	09:23:06	1593837
498	44.58	ISE	09:25:56	1597424
338	44.58	ISE	09:25:57	1597464
150	44.58	ISE	09:25:57	1597462
40	44.54	ISE	09:30:38	1604104
162	44.54	ISE	09:30:42	1604197
492	44.63	ISE	09:33:17	1608013
132	44.62	ISE	09:33:18	1608036
361	44.62	ISE	09:33:18	1608034
60	44.62	ISE	09:34:00	1608794
123	44.62	ISE	09:34:00	1608792
123	44.62	ISE	09:34:00	1608790
150	44.62	ISE	09:34:00	1608788
408	44.62	ISE	09:34:00	1608776
440	44.60	ISE	09:34:25	1609387
448	44.60	ISE	09:37:42	1614378
446	44.60	ISE	09:40:04	1617972
582	44.59	ISE	09:41:06	1619601
60	44.59	ISE	09:42:11	1621208
123	44.59	ISE	09:42:11	1621206
123	44.59	ISE	09:42:11	1621204
150	44.59	ISE	09:42:11	1621202
423	44.59	ISE	09:42:11	1621195
488	44.60	ISE	09:44:57	1625029
273	44.65	ISE	09:48:36	1628522
150	44.65	ISE	09:48:36	1628520
61	44.65	ISE	09:48:36	1628518
463	44.66	ISE	09:51:43	1633030
404	44.66	ISE	09:54:37	1636066
11	44.66	ISE	09:54:37	1636064
507	44.66	ISE	09:59:49	1641690
322	44.60	ISE	10:03:26	1645432
31	44.60	ISE	10:03:26	1645430
143	44.60	ISE	10:03:26	1645428
150	44.60	ISE	10:06:23	1649203
215	44.60	ISE	10:06:23	1649196
17	44.60	ISE	10:06:23	1649194
62	44.60	ISE	10:06:43	1649626
295	44.57	ISE	10:11:29	1654723
150	44.57	ISE	10:11:29	1654721
6	44.55	ISE	10:11:55	1655104
318	44.55	ISE	10:13:21	1656317
150	44.55	ISE	10:13:21	1656315
462	44.52	ISE	10:14:58	1657950
318	44.50	ISE	10:18:49	1662170
150	44.50	ISE	10:18:49	1662168
111	44.51	ISE	10:23:17	1666978
41	44.51	ISE	10:23:21	1667057
355	44.51	ISE	10:23:21	1667055
432	44.51	ISE	10:25:03	1668747
6	44.51	ISE	10:25:03	1668745
476	44.48	ISE	10:28:15	1672240
172	44.47	ISE	10:29:54	1674275
247	44.47	ISE	10:30:00	1674466
486	44.44	ISE	10:34:53	1679781
11	44.42	ISE	10:35:24	1680515
477	44.42	ISE	10:35:24	1680517
120	44.39	ISE	10:35:29	1680811
227	44.39	ISE	10:35:29	1680809
436	44.40	ISE	10:38:39	1686167
150	44.44	ISE	10:45:25	1694817
191	44.43	ISE	10:45:32	1694986
475	44.44	ISE	10:45:32	1694967
532	44.44	ISE	10:45:32	1694965
111	44.44	ISE	10:46:59	1696647
55	44.44	ISE	10:46:59	1696643
468	44.44	ISE	10:46:59	1696639
504	44.43	ISE	10:47:29	1697220
449	44.43	ISE	10:51:05	1701109
45	44.35	ISE	10:55:16	1705441
40	44.35	ISE	10:55:48	1706034
166	44.35	ISE	10:55:48	1706032
203	44.35	ISE	10:55:48	1706029
303	44.32	ISE	11:00:27	1711121
150	44.32	ISE	11:00:27	1711119
10	44.32	ISE	11:02:22	1712155
150	44.32	ISE	11:02:22	1712140
93	44.32	ISE	11:02:22	1712138
154	44.32	ISE	11:02:24	1712185
57	44.32	ISE	11:02:27	1712204
466	44.30	ISE	11:04:22	1713174
431	44.31	ISE	11:06:21	1714417
500	44.29	ISE	11:06:32	1714513
449	44.34	ISE	11:12:14	1717853
409	44.34	ISE	11:15:08	1719270
303	44.26	ISE	11:24:00	1724215
148	44.26	ISE	11:24:00	1724213
106	44.22	ISE	11:27:25	1725849
282	44.21	ISE	11:27:51	1726092
150	44.21	ISE	11:27:51	1726090
381	44.22	ISE	11:27:51	1726088
216	44.20	ISE	11:33:00	1729247
250	44.20	ISE	11:33:00	1729245
469	44.21	ISE	11:33:00	1729236
15	44.21	ISE	11:33:00	1729238
494	44.20	ISE	11:33:45	1729659
95	44.20	ISE	11:34:21	1729907
491	44.20	ISE	11:35:44	1730748
37	44.20	ISE	11:35:44	1730746
335	44.20	ISE	11:35:44	1730744
464	44.20	ISE	11:35:44	1730742
125	44.20	ISE	11:40:10	1733870
116	44.20	ISE	11:40:13	1733886
116	44.20	ISE	11:40:19	1733914
150	44.20	ISE	11:40:19	1733916
360	44.20	ISE	11:40:50	1734137
150	44.20	ISE	11:40:50	1734135
118	44.20	ISE	11:40:50	1734133
117	44.20	ISE	11:40:50	1734131
228	44.19	ISE	11:40:51	1734140
150	44.21	ISE	11:43:31	1735616
11	44.25	ISE	11:45:35	1736772
495	44.25	ISE	11:45:35	1736769
219	44.25	ISE	11:46:02	1737009
111	44.25	ISE	11:46:02	1737007
150	44.25	ISE	11:46:02	1737005
150	44.25	ISE	11:46:04	1737048
97	44.27	ISE	11:47:05	1737523
118	44.27	ISE	11:47:05	1737521
150	44.27	ISE	11:47:05	1737519
150	44.27	ISE	11:47:09	1737554
291	44.27	ISE	11:47:42	1737856
345	44.27	ISE	11:47:42	1737858
150	44.28	ISE	11:47:42	1737854
309	44.28	ISE	11:47:42	1737852
153	44.28	ISE	11:47:42	1737850
150	44.28	ISE	11:47:42	1737848
134	44.28	ISE	11:47:42	1737846
440	44.28	ISE	11:47:42	1737840
61	44.27	ISE	11:49:52	1739344
134	44.27	ISE	11:49:52	1739342
141	44.27	ISE	11:49:52	1739340
150	44.27	ISE	11:49:52	1739338
302	44.27	ISE	11:49:52	1739325
188	44.27	ISE	11:49:52	1739323
96	44.26	ISE	11:51:50	1740354
371	44.26	ISE	11:51:50	1740352
294	44.26	ISE	11:56:25	1742645
150	44.26	ISE	11:56:25	1742643
79	44.25	ISE	11:56:56	1742991
26	44.26	ISE	11:58:13	1744343
26	44.26	ISE	11:59:22	1745090
392	44.26	ISE	11:59:22	1745088
141	44.24	ISE	11:59:59	1745588
150	44.24	ISE	11:59:59	1745586
202	44.24	ISE	12:00:00	1745636
427	44.30	ISE	12:04:55	1748156
147	44.30	ISE	12:04:55	1748154
113	44.30	ISE	12:04:55	1748152
150	44.30	ISE	12:04:55	1748150
456	44.28	ISE	12:06:18	1748953
440	44.27	ISE	12:08:44	1750043
35	44.27	ISE	12:08:44	1750045
288	44.25	ISE	12:08:45	1750052
150	44.25	ISE	12:09:05	1750261
44	44.25	ISE	12:09:44	1750723
444	44.24	ISE	12:11:13	1751474
137	44.23	ISE	12:12:22	1752036
30	44.23	ISE	12:12:22	1752034
321	44.23	ISE	12:12:25	1752072
150	44.21	ISE	12:12:54	1752348
150	44.21	ISE	12:12:54	1752346
181	44.21	ISE	12:13:25	1752633
150	44.22	ISE	12:13:26	1752638
23	44.21	ISE	12:13:27	1752651
274	44.21	ISE	12:13:27	1752649
115	44.21	ISE	12:14:11	1753014
472	44.21	ISE	12:14:19	1753079
118	44.24	ISE	12:16:22	1754126
150	44.24	ISE	12:16:22	1754124
54	44.24	ISE	12:17:11	1754517
261	44.24	ISE	12:17:11	1754515
150	44.24	ISE	12:17:11	1754513
465	44.23	ISE	12:17:12	1754529
143	44.25	ISE	12:17:55	1754861
60	44.25	ISE	12:18:10	1755017
150	44.25	ISE	12:18:10	1755019
237	44.25	ISE	12:18:10	1755021
17	44.25	ISE	12:20:15	1756388
261	44.25	ISE	12:20:15	1756386
60	44.25	ISE	12:20:15	1756384
30	44.25	ISE	12:20:15	1756382
53	44.25	ISE	12:20:15	1756380
30	44.25	ISE	12:20:15	1756378
556	44.25	ISE	12:20:15	1756376
13	44.23	ISE	12:20:19	1756456
266	44.25	ISE	12:20:47	1756687
248	44.24	ISE	12:20:49	1756711
150	44.24	ISE	12:20:49	1756713
131	44.24	ISE	12:20:49	1756715
132	44.25	ISE	12:22:04	1757371
150	44.25	ISE	12:22:04	1757369
173	44.25	ISE	12:22:04	1757367
541	44.24	ISE	12:23:07	1758166
42	44.24	ISE	12:23:07	1758160
91	44.26	ISE	12:24:35	1759083
414	44.26	ISE	12:24:37	1759094
86	44.24	ISE	12:24:39	1759101
287	44.24	ISE	12:25:51	1759622
204	44.24	ISE	12:25:51	1759620
450	44.26	ISE	12:28:15	1760734
479	44.27	ISE	12:29:15	1761248
163	44.25	ISE	12:29:21	1761307
173	44.25	ISE	12:29:54	1761609
150	44.25	ISE	12:29:54	1761607
134	44.25	ISE	12:29:54	1761605
345	44.25	ISE	12:29:54	1761578
82	44.25	ISE	12:33:52	1764711
150	44.25	ISE	12:33:52	1764701
274	44.25	ISE	12:33:52	1764699
22	44.25	ISE	12:33:52	1764684
479	44.25	ISE	12:33:52	1764682
314	44.26	ISE	12:35:03	1765542
132	44.26	ISE	12:35:03	1765539
459	44.25	ISE	12:35:27	1765821
308	44.23	ISE	12:37:12	1766827
124	44.23	ISE	12:37:12	1766825
502	44.23	ISE	12:40:01	1768345
8	44.24	ISE	12:44:59	1771600
280	44.24	ISE	12:44:59	1771598
124	44.24	ISE	12:44:59	1771596
134	44.24	ISE	12:44:59	1771594
335	44.24	ISE	12:44:59	1771584
150	44.24	ISE	12:44:59	1771582
407	44.22	ISE	12:46:07	1772267
136	44.22	ISE	12:47:45	1773299
217	44.22	ISE	12:47:45	1773297
118	44.22	ISE	12:47:45	1773295
468	44.22	ISE	12:47:45	1773292
49	44.22	ISE	12:47:45	1773288
150	44.21	ISE	12:48:21	1773798
145	44.21	ISE	12:48:21	1773796
179	44.21	ISE	12:48:22	1773805
494	44.23	ISE	12:51:35	1775829
225	44.22	ISE	12:52:48	1776488
23	44.22	ISE	12:55:41	1778129
118	44.22	ISE	12:55:41	1778127
124	44.22	ISE	12:55:41	1778125
63	44.22	ISE	12:55:41	1778123
150	44.22	ISE	12:55:41	1778121
242	44.22	ISE	12:55:41	1778107
496	44.22	ISE	12:55:41	1778109
307	44.19	ISE	12:57:04	1779064
150	44.19	ISE	12:57:04	1779062
108	44.20	ISE	12:59:54	1781200
104	44.20	ISE	12:59:54	1781198
365	44.21	ISE	13:00:49	1781821
91	44.21	ISE	13:00:49	1781819
124	44.22	ISE	13:03:44	1783841
150	44.22	ISE	13:03:44	1783839
114	44.22	ISE	13:03:44	1783835
310	44.22	ISE	13:03:44	1783837
134	44.21	ISE	13:04:12	1784135
124	44.21	ISE	13:04:12	1784133
150	44.21	ISE	13:04:12	1784131
559	44.20	ISE	13:04:17	1784223
571	44.19	ISE	13:05:08	1784951
150	44.19	ISE	13:05:53	1785508
539	44.19	ISE	13:05:53	1785504
320	44.17	ISE	13:06:18	1786125
318	44.17	ISE	13:06:18	1786127
223	44.16	ISE	13:07:26	1786788
567	44.17	ISE	13:08:20	1787344
202	44.17	ISE	13:13:22	1790720
40	44.16	ISE	13:14:50	1791553
150	44.16	ISE	13:14:50	1791551
150	44.16	ISE	13:14:50	1791549
150	44.16	ISE	13:14:50	1791547
83	44.16	ISE	13:14:50	1791537
600	44.16	ISE	13:14:50	1791535
286	44.16	ISE	13:15:15	1792486
692	44.18	ISE	13:16:01	1793215
150	44.18	ISE	13:16:01	1793213
292	44.18	ISE	13:16:01	1793211
1,076	44.18	ISE	13:16:01	1793205
13	44.18	ISE	13:16:01	1793203
52	44.18	ISE	13:16:01	1793201
600	44.18	ISE	13:16:01	1793207
6	44.18	ISE	13:16:01	1793209
11	44.18	ISE	13:16:01	1793199
162	44.20	ISE	13:17:20	1794468
134	44.20	ISE	13:17:20	1794466
124	44.20	ISE	13:17:20	1794464
124	44.20	ISE	13:17:20	1794459
134	44.20	ISE	13:17:20	1794461
11	44.20	ISE	13:17:20	1794456
123	44.20	ISE	13:17:20	1794449
150	44.20	ISE	13:17:20	1794447
124	44.20	ISE	13:17:20	1794445
125	44.20	ISE	13:17:20	1794443
109	44.20	ISE	13:18:25	1795376
146	44.20	ISE	13:18:25	1795374
1	44.20	ISE	13:18:25	1795372
4	44.20	ISE	13:18:25	1795369
148	44.20	ISE	13:18:25	1795367
1	44.20	ISE	13:18:25	1795365
420	44.22	ISE	13:18:39	1795542
500	44.22	ISE	13:18:39	1795540
305	44.21	ISE	13:18:40	1795546
425	44.21	ISE	13:18:53	1795702
189	44.21	ISE	13:18:53	1795700
156	44.23	ISE	13:20:00	1796646
272	44.23	ISE	13:20:00	1796644
30	44.23	ISE	13:20:00	1796642
134	44.22	ISE	13:20:29	1797259
150	44.22	ISE	13:20:29	1797261
124	44.22	ISE	13:20:29	1797257
93	44.22	ISE	13:20:29	1797255
253	44.22	ISE	13:20:29	1797253
8	44.22	ISE	13:20:29	1797241
60	44.22	ISE	13:20:29	1797239
43	44.22	ISE	13:20:29	1797233
35	44.21	ISE	13:20:29	1797229
179	44.21	ISE	13:20:29	1797231
134	44.22	ISE	13:20:29	1797235
150	44.22	ISE	13:20:29	1797237
85	44.22	ISE	13:20:29	1797218
414	44.22	ISE	13:20:29	1797216
117	44.22	ISE	13:20:29	1797214
454	44.22	ISE	13:20:29	1797212
150	44.23	ISE	13:21:43	1798157
99	44.23	ISE	13:21:43	1798155
156	44.23	ISE	13:21:43	1798150
118	44.23	ISE	13:21:43	1798148
150	44.23	ISE	13:21:43	1798146
453	44.23	ISE	13:21:43	1798144
11	44.23	ISE	13:21:43	1798138
323	44.23	ISE	13:22:15	1798535
17	44.23	ISE	13:22:15	1798533
159	44.23	ISE	13:22:15	1798531
509	44.22	ISE	13:22:47	1798813
117	44.22	ISE	13:23:32	1799461
400	44.24	ISE	13:25:10	1800720
104	44.26	ISE	13:26:33	1801656
1	44.26	ISE	13:26:33	1801654
48	44.26	ISE	13:26:33	1801652
189	44.26	ISE	13:26:48	1801805
289	44.26	ISE	13:26:48	1801803
150	44.26	ISE	13:26:48	1801801
456	44.26	ISE	13:26:48	1801799
11	44.26	ISE	13:26:48	1801797
10	44.25	ISE	13:29:50	1804541
12	44.25	ISE	13:29:50	1804538
481	44.25	ISE	13:29:51	1804639
33	44.25	ISE	13:29:51	1804634
118	44.27	ISE	13:30:56	1805999
133	44.27	ISE	13:30:56	1805997
1	44.27	ISE	13:30:56	1805993
118	44.27	ISE	13:30:56	1805995
416	44.26	ISE	13:32:24	1807343
48	44.26	ISE	13:32:24	1807341
69	44.26	ISE	13:32:24	1807339
450	44.26	ISE	13:32:41	1807509
150	44.26	ISE	13:32:41	1807507
536	44.26	ISE	13:32:41	1807499
483	44.26	ISE	13:32:41	1807494
292	44.24	ISE	13:33:02	1807811
149	44.24	ISE	13:33:02	1807809
1	44.24	ISE	13:33:02	1807807
22	44.24	ISE	13:33:02	1807805
151	44.24	ISE	13:33:02	1807803
203	44.24	ISE	13:33:02	1807799
143	44.24	ISE	13:33:02	1807779
12	44.24	ISE	13:33:02	1807777
439	44.18	ISE	13:37:33	1811329
59	44.17	ISE	13:37:40	1811452
133	44.17	ISE	13:37:42	1811487
174	44.17	ISE	13:37:42	1811485
150	44.17	ISE	13:37:49	1811567
324	44.17	ISE	13:37:49	1811559
43	44.17	ISE	13:37:49	1811557
93	44.17	ISE	13:37:49	1811561
132	44.17	ISE	13:37:49	1811563
124	44.18	ISE	13:39:45	1813721
150	44.18	ISE	13:39:45	1813719
150	44.18	ISE	13:39:45	1813707
209	44.18	ISE	13:40:02	1813995
150	44.18	ISE	13:40:02	1813989
97	44.17	ISE	13:40:03	1814114
150	44.17	ISE	13:40:03	1814108
124	44.17	ISE	13:40:03	1814112
134	44.17	ISE	13:40:03	1814110
51	44.17	ISE	13:40:03	1814089
412	44.17	ISE	13:40:03	1814087
68	44.15	ISE	13:40:05	1814203
150	44.15	ISE	13:40:05	1814201
19	44.15	ISE	13:40:05	1814199
102	44.15	ISE	13:40:27	1814569
505	44.15	ISE	13:40:27	1814567
150	44.15	ISE	13:40:27	1814565
54	44.14	ISE	13:40:44	1814767
74	44.15	ISE	13:41:27	1815356
150	44.15	ISE	13:42:25	1816395
150	44.15	ISE	13:42:25	1816391
64	44.15	ISE	13:42:25	1816389
382	44.15	ISE	13:42:25	1816393
431	44.15	ISE	13:42:25	1816387
482	44.14	ISE	13:42:56	1816748
1,016	44.21	ISE	13:44:00	1817611
413	44.21	ISE	13:44:15	1817854
146	44.21	ISE	13:44:15	1817845
116	44.21	ISE	13:44:15	1817843
209	44.21	ISE	13:44:15	1817841
150	44.20	ISE	13:44:29	1818018
419	44.20	ISE	13:44:29	1818022
419	44.20	ISE	13:44:29	1818020
56	44.19	ISE	13:44:49	1818448
124	44.19	ISE	13:44:49	1818446
134	44.19	ISE	13:44:49	1818444
150	44.19	ISE	13:44:49	1818442
18	44.19	ISE	13:44:49	1818434
449	44.19	ISE	13:44:49	1818432
200	44.18	ISE	13:45:06	1818669
150	44.18	ISE	13:45:06	1818667
146	44.17	ISE	13:45:24	1818947
279	44.17	ISE	13:45:24	1818945
48	44.17	ISE	13:45:25	1818969
179	44.17	ISE	13:45:25	1818971
257	44.17	ISE	13:45:27	1818999
390	44.16	ISE	13:45:30	1819045
24	44.15	ISE	13:45:31	1819129
53	44.15	ISE	13:45:33	1819167
191	44.15	ISE	13:45:33	1819165
237	44.15	ISE	13:45:33	1819153
232	44.13	ISE	13:46:59	1820348
648	44.13	ISE	13:46:59	1820346
157	44.13	ISE	13:47:01	1820415
150	44.19	ISE	13:48:16	1821782
150	44.19	ISE	13:48:26	1822185
238	44.19	ISE	13:48:26	1822187
464	44.19	ISE	13:49:11	1822740
240	44.18	ISE	13:49:17	1822835
150	44.18	ISE	13:49:17	1822833
270	44.18	ISE	13:49:17	1822829
150	44.18	ISE	13:49:17	1822827
102	44.18	ISE	13:49:17	1822824
150	44.18	ISE	13:49:17	1822822
381	44.18	ISE	13:49:17	1822820
435	44.17	ISE	13:51:42	1825116
150	44.16	ISE	13:51:54	1825264
190	44.16	ISE	13:51:54	1825262
19	44.16	ISE	13:51:54	1825260
193	44.15	ISE	13:51:54	1825256
170	44.15	ISE	13:51:54	1825258
495	44.16	ISE	13:51:54	1825254
153	44.14	ISE	13:52:51	1826168
150	44.14	ISE	13:52:51	1826166
198	44.14	ISE	13:52:51	1826164
118	44.13	ISE	13:53:06	1826360
435	44.13	ISE	13:53:06	1826358
150	44.16	ISE	13:56:43	1829415
150	44.16	ISE	13:56:43	1829413
100	44.17	ISE	13:57:16	1829782
118	44.17	ISE	13:57:17	1829792
197	44.17	ISE	13:57:17	1829790
397	44.16	ISE	13:57:42	1830107
150	44.16	ISE	13:57:42	1830105
159	44.16	ISE	13:57:42	1830103
429	44.15	ISE	13:58:09	1830540
415	44.13	ISE	13:58:15	1830778
498	44.14	ISE	13:59:00	1831334
169	44.14	ISE	13:59:51	1832217
359	44.14	ISE	14:00:00	1832317
84	44.13	ISE	14:00:01	1832361
256	44.13	ISE	14:00:02	1832392
81	44.13	ISE	14:00:02	1832388
87	44.12	ISE	14:00:20	1832648
142	44.12	ISE	14:00:31	1832784
121	44.12	ISE	14:00:44	1832986
143	44.12	ISE	14:00:48	1833048
576	44.13	ISE	14:01:23	1833636
545	44.13	ISE	14:01:23	1833634
36	44.13	ISE	14:01:23	1833632
144	44.12	ISE	14:01:26	1833690
131	44.12	ISE	14:01:26	1833687
24	44.12	ISE	14:01:26	1833685
390	44.12	ISE	14:01:26	1833683
61	44.12	ISE	14:01:27	1833697
433	44.12	ISE	14:01:50	1833938
466	44.13	ISE	14:03:15	1835161
257	44.12	ISE	14:03:16	1835165
85	44.16	ISE	14:03:56	1835567
154	44.16	ISE	14:03:56	1835565
173	44.16	ISE	14:03:56	1835563
37	44.16	ISE	14:03:56	1835561
150	44.16	ISE	14:04:49	1836236
150	44.16	ISE	14:05:07	1836485
150	44.16	ISE	14:05:19	1836677
134	44.16	ISE	14:05:19	1836679
124	44.16	ISE	14:05:19	1836681
99	44.18	ISE	14:06:26	1837665
150	44.19	ISE	14:06:40	1837883
496	44.19	ISE	14:06:51	1838002
150	44.19	ISE	14:06:53	1838063
124	44.19	ISE	14:06:53	1838065
134	44.19	ISE	14:06:53	1838067
48	44.19	ISE	14:06:53	1838069
522	44.18	ISE	14:06:53	1838047
189	44.19	ISE	14:06:53	1838036
225	44.19	ISE	14:06:53	1838034
376	44.19	ISE	14:06:53	1838032
94	44.19	ISE	14:06:53	1838030
91	44.16	ISE	14:07:22	1838417
227	44.16	ISE	14:07:22	1838415
150	44.16	ISE	14:07:22	1838413
297	44.18	ISE	14:08:35	1839755
207	44.18	ISE	14:08:39	1839816
415	44.18	ISE	14:08:39	1839814
145	44.18	ISE	14:10:08	1841303
150	44.18	ISE	14:10:08	1841301
147	44.18	ISE	14:10:08	1841299
202	44.20	ISE	14:12:36	1843099
128	44.20	ISE	14:12:36	1843095
77	44.20	ISE	14:12:36	1843097
78	44.20	ISE	14:12:56	1843290
156	44.20	ISE	14:12:56	1843292
61	44.24	ISE	14:13:46	1843978
64	44.24	ISE	14:13:46	1843976
150	44.24	ISE	14:13:46	1843974
60	44.24	ISE	14:13:46	1843972
91	44.24	ISE	14:13:46	1843970
54	44.24	ISE	14:13:46	1843968
475	44.23	ISE	14:13:52	1844073
247	44.22	ISE	14:16:23	1846254
680	44.23	ISE	14:17:11	1846860
227	44.22	ISE	14:18:02	1847615
275	44.22	ISE	14:18:02	1847612
143	44.22	ISE	14:18:04	1847660
116	44.22	ISE	14:18:04	1847658
97	44.22	ISE	14:18:04	1847656
438	44.22	ISE	14:18:24	1848015
359	44.22	ISE	14:18:24	1848013
351	44.22	ISE	14:20:26	1849884
93	44.22	ISE	14:20:26	1849882
32	44.22	ISE	14:20:26	1849880
251	44.20	ISE	14:21:38	1850795
54	44.20	ISE	14:21:38	1850799
150	44.20	ISE	14:21:38	1850797
93	44.19	ISE	14:23:51	1852887
389	44.19	ISE	14:24:20	1853320
245	44.20	ISE	14:24:48	1853709
252	44.20	ISE	14:26:48	1855585
108	44.20	ISE	14:26:48	1855583
252	44.20	ISE	14:27:48	1856562
343	44.20	ISE	14:27:48	1856560
125	44.20	ISE	14:29:23	1858304
150	44.20	ISE	14:29:23	1858306
699	44.20	ISE	14:29:23	1858302
382	44.20	ISE	14:29:25	1858366
309	44.20	ISE	14:30:04	1861130
150	44.20	ISE	14:30:04	1861128
134	44.25	ISE	14:30:18	1862177
355	44.25	ISE	14:30:18	1862172
150	44.25	ISE	14:30:18	1862170
111	44.25	ISE	14:30:21	1862327
364	44.25	ISE	14:30:21	1862295
67	44.25	ISE	14:30:21	1862293
150	44.27	ISE	14:30:28	1862605
116	44.27	ISE	14:30:29	1862687
150	44.27	ISE	14:30:29	1862685
127	44.27	ISE	14:30:29	1862693
118	44.27	ISE	14:30:29	1862689
118	44.27	ISE	14:30:29	1862691
339	44.27	ISE	14:30:29	1862675
258	44.26	ISE	14:30:31	1862756
362	44.26	ISE	14:30:33	1862855
60	44.26	ISE	14:30:43	1863443
125	44.26	ISE	14:30:43	1863441
134	44.26	ISE	14:30:43	1863439
445	44.25	ISE	14:30:49	1863710
431	44.25	ISE	14:30:49	1863708
214	44.24	ISE	14:31:02	1864372
134	44.24	ISE	14:31:02	1864374
64	44.24	ISE	14:31:02	1864370
5	44.24	ISE	14:31:02	1864368
416	44.24	ISE	14:31:02	1864365
125	44.25	ISE	14:31:53	1866468
150	44.25	ISE	14:31:53	1866466
118	44.25	ISE	14:31:53	1866441
125	44.25	ISE	14:31:55	1866523
150	44.25	ISE	14:31:55	1866521
99	44.24	ISE	14:31:57	1866628
150	44.24	ISE	14:31:57	1866626
183	44.24	ISE	14:31:57	1866624
107	44.24	ISE	14:32:23	1867506
134	44.24	ISE	14:32:23	1867500
125	44.24	ISE	14:32:23	1867498
87	44.24	ISE	14:32:23	1867496
17	44.24	ISE	14:32:23	1867502
81	44.24	ISE	14:32:23	1867504
63	44.24	ISE	14:32:23	1867490
462	44.24	ISE	14:32:23	1867488
561	44.23	ISE	14:32:24	1867579
93	44.22	ISE	14:32:27	1867756
150	44.22	ISE	14:32:27	1867754
125	44.22	ISE	14:32:27	1867752
134	44.22	ISE	14:32:27	1867750
97	44.22	ISE	14:32:27	1867743
388	44.22	ISE	14:32:27	1867741
125	44.19	ISE	14:32:49	1868521
134	44.19	ISE	14:32:49	1868519
166	44.19	ISE	14:32:49	1868517
367	44.19	ISE	14:32:49	1868507
41	44.19	ISE	14:32:49	1868509
125	44.21	ISE	14:33:18	1869527
97	44.21	ISE	14:33:18	1869525
370	44.21	ISE	14:33:18	1869523
152	44.21	ISE	14:33:18	1869521
150	44.21	ISE	14:33:18	1869519
1	44.21	ISE	14:33:18	1869517
30	44.20	ISE	14:33:27	1869909
70	44.20	ISE	14:33:27	1869911
358	44.20	ISE	14:33:27	1869901
100	44.20	ISE	14:33:29	1870043
136	44.20	ISE	14:33:29	1870008
17	44.20	ISE	14:33:30	1870090
127	44.20	ISE	14:33:30	1870087
8	44.20	ISE	14:33:48	1870601
464	44.20	ISE	14:33:48	1870597
129	44.19	ISE	14:34:02	1870973
278	44.19	ISE	14:34:05	1871207
319	44.19	ISE	14:34:05	1871205
514	44.19	ISE	14:34:05	1871123
45	44.19	ISE	14:34:26	1872063
48	44.19	ISE	14:34:26	1872052
1	44.25	ISE	14:35:26	1873888
59	44.25	ISE	14:35:26	1873886
9	44.25	ISE	14:35:26	1873884
159	44.25	ISE	14:35:26	1873882
1	44.25	ISE	14:35:26	1873880
203	44.25	ISE	14:35:33	1874223
100	44.24	ISE	14:35:38	1874351
255	44.25	ISE	14:35:38	1874341
72	44.25	ISE	14:35:38	1874339
600	44.25	ISE	14:35:38	1874337
98	44.23	ISE	14:35:42	1874429
818	44.23	ISE	14:35:42	1874427
624	44.23	ISE	14:35:42	1874421
100	44.22	ISE	14:35:49	1874639
150	44.24	ISE	14:36:24	1875678
60	44.32	ISE	14:36:43	1876467
134	44.32	ISE	14:36:43	1876465
125	44.32	ISE	14:36:43	1876463
118	44.32	ISE	14:36:43	1876461
99	44.32	ISE	14:36:46	1876553
150	44.32	ISE	14:36:46	1876551
456	44.32	ISE	14:36:47	1876638
247	44.32	ISE	14:36:47	1876636
400	44.31	ISE	14:36:48	1876646
100	44.31	ISE	14:36:48	1876644
44	44.31	ISE	14:36:48	1876642
72	44.31	ISE	14:36:49	1876677
21	44.36	ISE	14:37:11	1877432
435	44.37	ISE	14:37:20	1877609
157	44.37	ISE	14:37:21	1877649
600	44.37	ISE	14:37:21	1877647
150	44.37	ISE	14:37:21	1877645
462	44.36	ISE	14:37:28	1877807
8	44.34	ISE	14:37:30	1877909
168	44.35	ISE	14:37:30	1877907
134	44.35	ISE	14:37:30	1877905
150	44.35	ISE	14:37:30	1877903
858	44.35	ISE	14:37:30	1877897
637	44.34	ISE	14:37:31	1877944
157	44.34	ISE	14:37:31	1877942
189	44.35	ISE	14:37:32	1877953
190	44.36	ISE	14:37:37	1878165
148	44.36	ISE	14:37:37	1878150
150	44.36	ISE	14:37:37	1878148
100	44.36	ISE	14:37:38	1878231
218	44.36	ISE	14:37:38	1878233
150	44.36	ISE	14:37:38	1878229
221	44.37	ISE	14:37:56	1878820
150	44.37	ISE	14:37:56	1878748
145	44.37	ISE	14:37:59	1878911
139	44.36	ISE	14:38:07	1879253
361	44.36	ISE	14:38:07	1879248
60	44.36	ISE	14:38:07	1879246
134	44.36	ISE	14:38:07	1879244
261	44.36	ISE	14:38:07	1879228
179	44.36	ISE	14:38:07	1879225
421	44.36	ISE	14:38:07	1879223
463	44.35	ISE	14:38:18	1879685
379	44.36	ISE	14:39:07	1880888
558	44.36	ISE	14:39:12	1881025
34	44.36	ISE	14:39:12	1881023
150	44.36	ISE	14:39:35	1881691
444	44.36	ISE	14:39:35	1881682
153	44.35	ISE	14:40:00	1882396
150	44.35	ISE	14:40:00	1882394
241	44.35	ISE	14:40:00	1882392
143	44.34	ISE	14:40:07	1882656
357	44.34	ISE	14:40:07	1882654
203	44.34	ISE	14:40:07	1882628
150	44.34	ISE	14:40:16	1882914
349	44.34	ISE	14:40:16	1882896
409	44.33	ISE	14:40:19	1883015
437	44.30	ISE	14:40:21	1883159
19	44.31	ISE	14:41:29	1884986
118	44.32	ISE	14:41:39	1885243
150	44.32	ISE	14:41:39	1885239
149	44.32	ISE	14:41:39	1885234
312	44.32	ISE	14:41:39	1885232
134	44.33	ISE	14:42:05	1885894
150	44.33	ISE	14:42:05	1885892
94	44.32	ISE	14:42:06	1885939
150	44.32	ISE	14:42:06	1885933
56	44.32	ISE	14:42:06	1885937
175	44.32	ISE	14:42:06	1885935
150	44.32	ISE	14:42:16	1886216
183	44.32	ISE	14:42:25	1886466
292	44.32	ISE	14:42:25	1886464
95	44.32	ISE	14:42:25	1886462
128	44.32	ISE	14:42:25	1886460
256	44.31	ISE	14:42:47	1886946
134	44.31	ISE	14:42:47	1886944
43	44.31	ISE	14:42:47	1886940
600	44.31	ISE	14:42:47	1886938
132	44.29	ISE	14:42:59	1887319
117	44.28	ISE	14:43:22	1887783
403	44.29	ISE	14:43:22	1887781
143	44.28	ISE	14:43:23	1887850
264	44.28	ISE	14:43:23	1887848
333	44.28	ISE	14:43:23	1887843
136	44.28	ISE	14:43:23	1887802
63	44.23	ISE	14:44:18	1889122
383	44.23	ISE	14:44:18	1889120
19	44.24	ISE	14:45:08	1890413
197	44.24	ISE	14:45:12	1890523
4	44.24	ISE	14:45:12	1890521
13	44.23	ISE	14:45:22	1890871
150	44.24	ISE	14:45:22	1890844
336	44.24	ISE	14:45:22	1890846
118	44.24	ISE	14:45:22	1890822
408	44.24	ISE	14:45:22	1890789
150	44.29	ISE	14:46:01	1891940
150	44.29	ISE	14:46:02	1891960
150	44.29	ISE	14:46:03	1892000
150	44.29	ISE	14:46:03	1891998
265	44.28	ISE	14:46:08	1892168
125	44.29	ISE	14:46:08	1892157
431	44.29	ISE	14:46:08	1892154
144	44.28	ISE	14:46:24	1892663
10	44.28	ISE	14:46:24	1892661
160	44.28	ISE	14:46:24	1892655
440	44.28	ISE	14:46:24	1892657
15	44.28	ISE	14:46:24	1892659
430	44.27	ISE	14:46:30	1892911
35	44.27	ISE	14:46:30	1892903
60	44.27	ISE	14:47:10	1894357
3	44.28	ISE	14:47:18	1894631
134	44.28	ISE	14:47:24	1894910
125	44.28	ISE	14:47:24	1894908
150	44.28	ISE	14:47:24	1894906
149	44.28	ISE	14:47:25	1894943
125	44.28	ISE	14:47:25	1894939
134	44.28	ISE	14:47:25	1894941
200	44.27	ISE	14:47:37	1895357
150	44.27	ISE	14:47:37	1895355
96	44.27	ISE	14:47:38	1895366
426	44.27	ISE	14:47:38	1895363
58	44.27	ISE	14:47:38	1895361
76	44.26	ISE	14:47:44	1895570
150	44.26	ISE	14:47:44	1895568
369	44.26	ISE	14:47:45	1895644
71	44.26	ISE	14:47:45	1895642
29	44.26	ISE	14:47:45	1895640
4	44.26	ISE	14:47:45	1895618
312	44.26	ISE	14:47:45	1895578
441	44.23	ISE	14:48:32	1897021
181	44.22	ISE	14:48:35	1897166
166	44.22	ISE	14:48:35	1897159
498	44.22	ISE	14:48:41	1897359
74	44.22	ISE	14:48:41	1897357
7	44.22	ISE	14:48:41	1897346
137	44.28	ISE	14:50:26	1900721
3	44.28	ISE	14:50:26	1900717
125	44.28	ISE	14:50:35	1900993
118	44.28	ISE	14:50:35	1900991
150	44.28	ISE	14:50:35	1900989
318	44.27	ISE	14:50:38	1901089
286	44.27	ISE	14:50:38	1901087
7	44.27	ISE	14:50:38	1901081
126	44.27	ISE	14:50:38	1901083
150	44.27	ISE	14:50:38	1901085
116	44.26	ISE	14:50:54	1901502
150	44.26	ISE	14:50:54	1901490
100	44.26	ISE	14:51:01	1901676
447	44.26	ISE	14:51:06	1901845
6	44.26	ISE	14:51:06	1901843
116	44.26	ISE	14:51:06	1901841
500	44.26	ISE	14:51:18	1902215
459	44.25	ISE	14:51:36	1902658
23	44.25	ISE	14:51:36	1902660
460	44.24	ISE	14:51:37	1902755
180	44.23	ISE	14:51:41	1902957
224	44.23	ISE	14:51:41	1902955
20	44.23	ISE	14:51:42	1902980
13	44.23	ISE	14:51:42	1902978
427	44.22	ISE	14:52:34	1904801
70	44.24	ISE	14:53:50	1907089
60	44.24	ISE	14:53:50	1907087
150	44.24	ISE	14:53:50	1907085
134	44.23	ISE	14:53:50	1907071
74	44.24	ISE	14:53:50	1907073
125	44.23	ISE	14:53:50	1907075
134	44.24	ISE	14:53:50	1907077
150	44.23	ISE	14:53:50	1907079
88	44.23	ISE	14:53:50	1907083
125	44.24	ISE	14:53:50	1907081
157	44.23	ISE	14:53:50	1907055
22	44.23	ISE	14:53:50	1907051
394	44.23	ISE	14:53:50	1907049
138	44.22	ISE	14:53:51	1907156
125	44.26	ISE	14:54:29	1908230
150	44.26	ISE	14:54:29	1908228
304	44.27	ISE	14:55:24	1909714
150	44.27	ISE	14:55:24	1909712
150	44.27	ISE	14:55:24	1909706
134	44.27	ISE	14:55:24	1909710
125	44.27	ISE	14:55:24	1909708
460	44.26	ISE	14:55:26	1909771
450	44.29	ISE	14:55:47	1910195
125	44.29	ISE	14:56:25	1911223
150	44.29	ISE	14:56:25	1911221
58	44.29	ISE	14:56:46	1911834
118	44.29	ISE	14:56:46	1911832
125	44.29	ISE	14:56:46	1911838
134	44.29	ISE	14:56:46	1911836
75	44.29	ISE	14:56:46	1911840
155	44.29	ISE	14:56:46	1911830
110	44.29	ISE	14:56:46	1911828
110	44.29	ISE	14:56:46	1911826
13	44.28	ISE	14:57:16	1912820
134	44.28	ISE	14:57:16	1912817
150	44.28	ISE	14:57:16	1912814
23	44.29	ISE	14:57:16	1912811
150	44.28	ISE	14:57:16	1912808
134	44.28	ISE	14:57:16	1912806
125	44.28	ISE	14:57:16	1912804
435	44.28	ISE	14:57:16	1912796
279	44.28	ISE	14:57:48	1913697
220	44.28	ISE	14:57:56	1913902
293	44.28	ISE	14:57:56	1913900
4	44.28	ISE	14:57:56	1913898
5	44.27	ISE	14:58:04	1914125
281	44.27	ISE	14:58:04	1914123
150	44.27	ISE	14:58:04	1914121
466	44.27	ISE	14:58:04	1914112
434	44.25	ISE	14:58:22	1914694
237	44.24	ISE	14:58:25	1914790
156	44.24	ISE	14:58:25	1914779
92	44.25	ISE	14:58:56	1915580
101	44.25	ISE	14:58:56	1915578
212	44.25	ISE	14:59:17	1916390
8	44.26	ISE	14:59:17	1916301
150	44.25	ISE	14:59:17	1916299
150	44.26	ISE	14:59:17	1916303
111	44.26	ISE	14:59:17	1916307
486	44.25	ISE	14:59:17	1916260
130	44.25	ISE	14:59:23	1916537
185	44.25	ISE	14:59:43	1917382
261	44.25	ISE	14:59:43	1917380
141	44.25	ISE	14:59:43	1917371
4	44.25	ISE	14:59:44	1917396
107	44.25	ISE	14:59:47	1917492
95	44.25	ISE	14:59:47	1917490
451	44.24	ISE	14:59:51	1917776
411	44.24	ISE	14:59:51	1917778
47	44.24	ISE	14:59:56	1918075
150	44.24	ISE	14:59:56	1918073
65	44.24	ISE	14:59:56	1918071
95	44.24	ISE	14:59:56	1918069
120	44.24	ISE	14:59:56	1918067
127	44.23	ISE	14:59:56	1918032
458	44.23	ISE	14:59:56	1918030
60	44.27	ISE	15:00:19	1921465
3,108	44.27	ISE	15:00:19	1921463
54	44.27	ISE	15:00:19	1921467
150	44.32	ISE	15:01:21	1924691
150	44.32	ISE	15:01:25	1924826
150	44.32	ISE	15:01:26	1924829
60	44.32	ISE	15:01:36	1925224
52	44.32	ISE	15:01:36	1925222
126	44.32	ISE	15:01:36	1925220
500	44.32	ISE	15:01:36	1925218
423	44.31	ISE	15:01:36	1925211
252	44.31	ISE	15:01:36	1925209
242	44.31	ISE	15:01:36	1925207
87	44.30	ISE	15:01:42	1925640
27	44.30	ISE	15:01:42	1925644
419	44.30	ISE	15:01:42	1925642
220	44.34	ISE	15:02:59	1928656
150	44.34	ISE	15:02:59	1928654
89	44.34	ISE	15:02:59	1928652
150	44.34	ISE	15:03:01	1928713
150	44.34	ISE	15:03:06	1928940
150	44.34	ISE	15:03:07	1929038
553	44.33	ISE	15:03:12	1929288
286	44.33	ISE	15:03:12	1929275
175	44.33	ISE	15:03:12	1929273
425	44.33	ISE	15:03:12	1929271
150	44.35	ISE	15:03:40	1930322
134	44.35	ISE	15:03:40	1930324
125	44.35	ISE	15:03:40	1930326
118	44.35	ISE	15:03:40	1930328
421	44.34	ISE	15:03:45	1930515
143	44.34	ISE	15:04:02	1930990
143	44.34	ISE	15:04:02	1930986
150	44.34	ISE	15:04:02	1930984
40	44.34	ISE	15:04:02	1930982
112	44.34	ISE	15:04:02	1930980
588	44.33	ISE	15:04:05	1931113
77	44.34	ISE	15:05:16	1933251
58	44.34	ISE	15:05:20	1933370
125	44.37	ISE	15:05:32	1933753
67	44.37	ISE	15:05:32	1933751
134	44.37	ISE	15:05:32	1933755
409	44.37	ISE	15:05:34	1933793
150	44.37	ISE	15:05:37	1933897
134	44.37	ISE	15:05:38	1933949
125	44.37	ISE	15:05:38	1933947
96	44.37	ISE	15:05:38	1933945
46	44.37	ISE	15:05:43	1934100
46	44.37	ISE	15:05:43	1934093
46	44.37	ISE	15:05:43	1934076
46	44.37	ISE	15:05:43	1934069
46	44.37	ISE	15:05:43	1934066
46	44.37	ISE	15:05:44	1934125
46	44.37	ISE	15:05:44	1934119
46	44.37	ISE	15:05:44	1934111
46	44.37	ISE	15:05:44	1934108
46	44.37	ISE	15:05:44	1934103
46	44.37	ISE	15:05:45	1934128
293	44.39	ISE	15:06:19	1935306
118	44.39	ISE	15:06:19	1935304
125	44.39	ISE	15:06:19	1935302
134	44.39	ISE	15:06:19	1935300
60	44.39	ISE	15:06:19	1935298
41	44.38	ISE	15:06:22	1935415
500	44.38	ISE	15:06:22	1935413
168	44.39	ISE	15:06:54	1936366
22	44.39	ISE	15:06:54	1936364
116	44.39	ISE	15:06:54	1936362
118	44.39	ISE	15:06:54	1936360
125	44.39	ISE	15:06:54	1936358
134	44.39	ISE	15:06:54	1936356
437	44.39	ISE	15:06:54	1936348
34	44.39	ISE	15:06:54	1936346
44	44.42	ISE	15:07:43	1937867
177	44.42	ISE	15:07:43	1937871
135	44.42	ISE	15:07:43	1937869
591	44.42	ISE	15:07:51	1938051
144	44.42	ISE	15:07:51	1938049
635	44.41	ISE	15:07:56	1938156
550	44.40	ISE	15:08:02	1938424
147	44.40	ISE	15:08:29	1939190
353	44.40	ISE	15:08:29	1939188
120	44.40	ISE	15:08:29	1939184
85	44.40	ISE	15:08:29	1939182
63	44.40	ISE	15:08:56	1939915
94	44.40	ISE	15:08:56	1939908
41	44.40	ISE	15:08:56	1939912
133	44.40	ISE	15:08:56	1939910
53	44.39	ISE	15:09:50	1941496
418	44.39	ISE	15:10:01	1941838
367	44.39	ISE	15:10:01	1941836
1	44.39	ISE	15:10:16	1942313
521	44.40	ISE	15:10:35	1942806
287	44.40	ISE	15:10:36	1942887
418	44.40	ISE	15:10:36	1942885
411	44.48	ISE	15:10:59	1943406
3	44.48	ISE	15:10:59	1943404
100	44.47	ISE	15:10:59	1943401
100	44.48	ISE	15:11:00	1943412
261	44.48	ISE	15:11:00	1943410
300	44.47	ISE	15:11:00	1943408
201	44.46	ISE	15:11:01	1943449
310	44.46	ISE	15:11:01	1943447
149	44.45	ISE	15:11:02	1943480
276	44.45	ISE	15:11:02	1943478
162	44.45	ISE	15:11:12	1943856
173	44.45	ISE	15:11:12	1943845
169	44.45	ISE	15:11:12	1943834
150	44.45	ISE	15:11:12	1943832
104	44.44	ISE	15:11:19	1944092
375	44.44	ISE	15:11:19	1944090
62	44.45	ISE	15:11:46	1944769
60	44.45	ISE	15:11:46	1944767
150	44.45	ISE	15:11:46	1944765
98	44.45	ISE	15:11:46	1944763
170	44.45	ISE	15:11:46	1944761
60	44.45	ISE	15:11:49	1944957
150	44.45	ISE	15:11:51	1945009
54	44.45	ISE	15:11:56	1945136
162	44.45	ISE	15:11:56	1945134
224	44.44	ISE	15:12:05	1945423
18	44.44	ISE	15:12:05	1945427
150	44.44	ISE	15:12:05	1945425
437	44.44	ISE	15:12:05	1945433
26	44.44	ISE	15:12:05	1945429
23	44.44	ISE	15:12:05	1945431
109	44.45	ISE	15:12:32	1946123
71	44.46	ISE	15:12:56	1947005
83	44.46	ISE	15:13:02	1947213
60	44.46	ISE	15:13:06	1947428
134	44.46	ISE	15:13:06	1947426
125	44.46	ISE	15:13:06	1947424
150	44.46	ISE	15:13:06	1947422
82	44.46	ISE	15:13:11	1947528
164	44.49	ISE	15:13:27	1947904
161	44.49	ISE	15:13:31	1948028
254	44.49	ISE	15:13:31	1948026
118	44.49	ISE	15:13:39	1948321
60	44.49	ISE	15:13:39	1948319
30	44.49	ISE	15:13:39	1948317
134	44.49	ISE	15:13:39	1948315
56	44.49	ISE	15:13:46	1948529
86	44.49	ISE	15:13:46	1948524
141	44.49	ISE	15:13:46	1948522
164	44.49	ISE	15:13:46	1948520
109	44.49	ISE	15:13:47	1948535
109	44.49	ISE	15:13:47	1948532
109	44.49	ISE	15:13:56	1948832
60	44.49	ISE	15:13:56	1948834
166	44.49	ISE	15:13:56	1948836
419	44.48	ISE	15:14:10	1949199
118	44.50	ISE	15:15:00	1950537
125	44.50	ISE	15:15:00	1950535
30	44.50	ISE	15:15:00	1950527
150	44.50	ISE	15:15:00	1950523
125	44.50	ISE	15:15:00	1950494
150	44.50	ISE	15:15:00	1950492
502	44.49	ISE	15:15:01	1950592
308	44.49	ISE	15:15:01	1950590
105	44.49	ISE	15:15:01	1950574
256	44.48	ISE	15:15:32	1951575
19	44.48	ISE	15:15:32	1951571
272	44.48	ISE	15:15:32	1951573
197	44.47	ISE	15:16:21	1953107
156	44.48	ISE	15:16:29	1953450
150	44.48	ISE	15:16:29	1953448
125	44.48	ISE	15:16:29	1953445
150	44.48	ISE	15:16:29	1953443
118	44.48	ISE	15:16:56	1954215
150	44.48	ISE	15:16:56	1954213
109	44.48	ISE	15:16:56	1954211
343	44.47	ISE	15:16:59	1954282
118	44.47	ISE	15:17:03	1954524
134	44.47	ISE	15:17:03	1954506
150	44.47	ISE	15:17:03	1954504
10	44.47	ISE	15:17:03	1954502
115	44.47	ISE	15:17:03	1954471
162	44.47	ISE	15:17:03	1954469
312	44.47	ISE	15:17:03	1954467
34	44.47	ISE	15:17:03	1954441
453	44.47	ISE	15:17:03	1954430
33	44.47	ISE	15:17:03	1954427
34	44.47	ISE	15:17:03	1954422
23	44.47	ISE	15:17:03	1954424
451	44.44	ISE	15:17:13	1955150
299	44.42	ISE	15:17:43	1955988
42	44.42	ISE	15:18:13	1956826
105	44.42	ISE	15:18:13	1956824
51	44.42	ISE	15:18:13	1956812
138	44.42	ISE	15:18:13	1956809
6	44.42	ISE	15:18:13	1956814
46	44.42	ISE	15:18:13	1956817
444	44.42	ISE	15:18:14	1956951
259	44.42	ISE	15:18:14	1956949
152	44.41	ISE	15:18:40	1957606
20	44.41	ISE	15:18:40	1957604
99	44.41	ISE	15:18:40	1957595
449	44.40	ISE	15:18:41	1957704
14	44.41	ISE	15:18:41	1957643
232	44.41	ISE	15:18:41	1957641
150	44.41	ISE	15:18:41	1957645
257	44.41	ISE	15:18:41	1957647
150	44.48	ISE	15:19:52	1959780
241	44.47	ISE	15:19:54	1959808
500	44.48	ISE	15:19:56	1959870
76	44.49	ISE	15:20:17	1960466
129	44.49	ISE	15:20:17	1960464
469	44.49	ISE	15:20:28	1960701
400	44.48	ISE	15:21:08	1961747
125	44.48	ISE	15:21:08	1961741
84	44.48	ISE	15:21:08	1961739
460	44.49	ISE	15:21:08	1961728
140	44.49	ISE	15:21:08	1961730
319	44.49	ISE	15:21:08	1961732
271	44.50	ISE	15:21:21	1962300
169	44.50	ISE	15:21:21	1962281
169	44.50	ISE	15:21:21	1962277
210	44.50	ISE	15:21:21	1962271
274	44.50	ISE	15:21:21	1962269
442	44.50	ISE	15:21:49	1963045
276	44.50	ISE	15:21:49	1963034
103	44.49	ISE	15:21:52	1963148
210	44.49	ISE	15:21:52	1963138
273	44.49	ISE	15:21:52	1963136
334	44.49	ISE	15:21:52	1963140
541	44.48	ISE	15:22:03	1963468
412	44.48	ISE	15:22:03	1963430
110	44.48	ISE	15:22:03	1963428
111	44.48	ISE	15:22:03	1963426
109	44.47	ISE	15:22:06	1963626
366	44.47	ISE	15:22:21	1963954
11	44.47	ISE	15:22:21	1963952
258	44.48	ISE	15:23:26	1965612
439	44.48	ISE	15:23:26	1965610
70	44.48	ISE	15:23:26	1965614
116	44.48	ISE	15:23:26	1965616
38	44.55	ISE	15:24:12	1966789
125	44.55	ISE	15:24:12	1966787
150	44.55	ISE	15:24:12	1966785
134	44.55	ISE	15:24:12	1966783
475	44.54	ISE	15:24:12	1966781
150	44.54	ISE	15:24:23	1966995
134	44.54	ISE	15:24:23	1966997
125	44.54	ISE	15:24:23	1966999
52	44.54	ISE	15:24:23	1967001
31	44.53	ISE	15:24:23	1966993
292	44.53	ISE	15:24:23	1966991
121	44.53	ISE	15:24:23	1966989
14	44.53	ISE	15:24:23	1966987
414	44.53	ISE	15:25:01	1969156
282	44.51	ISE	15:25:12	1969770
282	44.51	ISE	15:25:12	1969768
150	44.52	ISE	15:25:42	1971009
576	44.51	ISE	15:26:01	1971367
139	44.51	ISE	15:26:01	1971365
54	44.56	ISE	15:26:34	1972319
141	44.56	ISE	15:26:34	1972317
81	44.56	ISE	15:26:34	1972314
80	44.56	ISE	15:27:08	1973149
176	44.56	ISE	15:27:08	1973147
228	44.56	ISE	15:27:08	1973145
70	44.56	ISE	15:27:08	1973151
489	44.56	ISE	15:27:08	1973153
150	44.54	ISE	15:27:23	1973479
125	44.54	ISE	15:27:23	1973481
134	44.54	ISE	15:27:23	1973483
174	44.53	ISE	15:27:23	1973475
145	44.53	ISE	15:27:23	1973473
150	44.53	ISE	15:27:23	1973477
477	44.54	ISE	15:27:23	1973471
303	44.54	ISE	15:27:23	1973469
150	44.54	ISE	15:27:23	1973467
168	44.52	ISE	15:27:52	1974156
221	44.52	ISE	15:27:52	1974154
150	44.57	ISE	15:28:46	1975751
119	44.57	ISE	15:28:46	1975736
133	44.57	ISE	15:28:46	1975734
134	44.57	ISE	15:29:00	1976181
125	44.57	ISE	15:29:00	1976179
8	44.57	ISE	15:29:00	1976177
125	44.57	ISE	15:29:23	1976872
131	44.57	ISE	15:29:23	1976870
134	44.57	ISE	15:29:23	1976874
245	44.56	ISE	15:29:23	1976868
79	44.56	ISE	15:29:23	1976866
10	44.56	ISE	15:29:29	1976998
13	44.56	ISE	15:29:49	1977571
284	44.56	ISE	15:29:49	1977569
125	44.56	ISE	15:29:49	1977567
134	44.56	ISE	15:29:49	1977565
410	44.56	ISE	15:29:49	1977549
19	44.56	ISE	15:29:49	1977547
48	44.56	ISE	15:29:49	1977545
12	44.56	ISE	15:29:49	1977543
193	44.55	ISE	15:29:55	1977741
302	44.55	ISE	15:29:55	1977718
426	44.55	ISE	15:30:01	1977832
44	44.55	ISE	15:30:01	1977830
385	44.57	ISE	15:31:36	1980664
106	44.57	ISE	15:31:36	1980662
308	44.57	ISE	15:31:36	1980660
408	44.57	ISE	15:31:36	1980658
224	44.56	ISE	15:31:43	1980892
114	44.56	ISE	15:31:43	1980890
153	44.56	ISE	15:31:43	1980888
94	44.56	ISE	15:31:43	1980886
610	44.55	ISE	15:31:51	1981203
37	44.57	ISE	15:32:46	1982944
152	44.57	ISE	15:32:46	1982941
29	44.57	ISE	15:32:46	1982939
29	44.57	ISE	15:32:46	1982937
10	44.57	ISE	15:32:46	1982935
105	44.58	ISE	15:33:30	1984052
134	44.58	ISE	15:33:30	1984048
125	44.58	ISE	15:33:30	1984046
77	44.58	ISE	15:33:30	1984044
503	44.66	ISE	15:33:40	1984241
85	44.66	ISE	15:33:40	1984233
485	44.66	ISE	15:33:41	1984269
466	44.65	ISE	15:33:41	1984265
440	44.65	ISE	15:33:41	1984267
262	44.68	ISE	15:34:02	1984893
70	44.68	ISE	15:34:02	1984886
171	44.68	ISE	15:34:05	1984946
366	44.69	ISE	15:34:16	1985241
133	44.69	ISE	15:34:16	1985239
425	44.69	ISE	15:34:16	1985237
71	44.68	ISE	15:34:25	1985426
430	44.68	ISE	15:34:25	1985424
384	44.68	ISE	15:34:25	1985422
92	44.67	ISE	15:34:26	1985447
437	44.67	ISE	15:34:26	1985439
39	44.67	ISE	15:34:28	1985499
418	44.67	ISE	15:34:28	1985497
441	44.67	ISE	15:34:47	1985977
602	44.69	ISE	15:36:05	1988489
208	44.67	ISE	15:36:33	1989353
503	44.67	ISE	15:36:33	1989351
173	44.67	ISE	15:37:00	1989926
596	44.67	ISE	15:37:04	1990073
404	44.67	ISE	15:37:04	1990071
247	44.68	ISE	15:37:37	1991052
203	44.68	ISE	15:37:37	1991050
134	44.68	ISE	15:38:06	1991919
125	44.68	ISE	15:38:06	1991917
150	44.68	ISE	15:38:06	1991915
83	44.68	ISE	15:38:06	1991913
46	44.68	ISE	15:38:06	1991911
109	44.68	ISE	15:38:06	1991909
106	44.67	ISE	15:38:06	1991903
39	44.67	ISE	15:38:06	1991905
433	44.67	ISE	15:38:07	1991998
359	44.67	ISE	15:38:07	1991996
152	44.66	ISE	15:38:15	1992208
372	44.66	ISE	15:38:33	1992569
62	44.65	ISE	15:38:34	1992581
176	44.65	ISE	15:38:42	1993069
138	44.65	ISE	15:38:54	1993390
150	44.67	ISE	15:39:34	1994673
118	44.67	ISE	15:39:34	1994670
150	44.67	ISE	15:39:34	1994668
372	44.66	ISE	15:39:56	1995267
91	44.66	ISE	15:39:56	1995265
271	44.66	ISE	15:39:56	1995263
164	44.66	ISE	15:39:56	1995261
125	44.67	ISE	15:40:31	1996231
97	44.67	ISE	15:40:31	1996224
48	44.67	ISE	15:40:44	1996867
266	44.67	ISE	15:40:44	1996865
113	44.67	ISE	15:40:44	1996869
48	44.67	ISE	15:40:44	1996871
158	44.71	ISE	15:41:33	1998528
134	44.71	ISE	15:41:33	1998526
125	44.71	ISE	15:41:33	1998524
107	44.71	ISE	15:41:33	1998522
125	44.71	ISE	15:41:43	1998805
134	44.71	ISE	15:41:43	1998803
155	44.71	ISE	15:41:43	1998801
320	44.69	ISE	15:41:56	1999100
47	44.71	ISE	15:41:56	1999095
118	44.71	ISE	15:41:56	1999093
151	44.71	ISE	15:41:56	1999091
221	44.71	ISE	15:41:56	1999085
132	44.71	ISE	15:41:56	1999081
128	44.71	ISE	15:41:56	1999083
125	44.71	ISE	15:41:56	1999087
134	44.71	ISE	15:41:56	1999089
460	44.70	ISE	15:41:56	1999079
52	44.69	ISE	15:41:59	1999141
11	44.69	ISE	15:42:24	2000142
39	44.69	ISE	15:42:25	2000186
256	44.69	ISE	15:42:25	2000188
8	44.69	ISE	15:42:25	2000190
92	44.69	ISE	15:42:25	2000192
185	44.69	ISE	15:42:33	2000431
100	44.69	ISE	15:42:33	2000429
251	44.69	ISE	15:42:35	2000535
6	44.64	ISE	15:43:16	2001609
134	44.65	ISE	15:43:59	2002863
150	44.65	ISE	15:44:00	2002889
73	44.65	ISE	15:44:07	2003106
3	44.65	ISE	15:44:09	2003141
150	44.66	ISE	15:44:26	2003558
90	44.66	ISE	15:44:36	2003784
165	44.66	ISE	15:44:36	2003781
150	44.66	ISE	15:44:36	2003779
61	44.65	ISE	15:44:44	2003947
185	44.65	ISE	15:44:45	2003965
361	44.65	ISE	15:44:45	2003963
150	44.69	ISE	15:45:38	2005946
42	44.69	ISE	15:45:38	2005944
158	44.69	ISE	15:45:38	2005942
5	44.73	ISE	15:46:01	2006810
33	44.73	ISE	15:46:02	2006828
213	44.73	ISE	15:46:03	2006893
150	44.73	ISE	15:46:03	2006895
99	44.73	ISE	15:46:04	2007024
134	44.73	ISE	15:46:04	2007022
125	44.73	ISE	15:46:04	2007020
57	44.73	ISE	15:46:04	2007018
125	44.73	ISE	15:46:16	2007484
165	44.73	ISE	15:46:16	2007482
450	44.72	ISE	15:46:28	2007925
440	44.72	ISE	15:46:28	2007923
3	44.72	ISE	15:46:46	2008397
105	44.74	ISE	15:47:16	2009633
113	44.74	ISE	15:47:18	2009682
166	44.73	ISE	15:47:42	2010452
296	44.73	ISE	15:47:42	2010450
423	44.73	ISE	15:47:42	2010448
25	44.73	ISE	15:47:42	2010446
249	44.71	ISE	15:47:49	2010736
340	44.71	ISE	15:48:11	2011389
38	44.71	ISE	15:48:11	2011373
46	44.71	ISE	15:48:11	2011376
22	44.71	ISE	15:48:11	2011378
19	44.71	ISE	15:48:11	2011381
87	44.71	ISE	15:48:11	2011383
5	44.71	ISE	15:48:11	2011371
36	44.71	ISE	15:48:11	2011369
78	44.71	ISE	15:48:11	2011354
260	44.71	ISE	15:48:11	2011352
177	44.71	ISE	15:48:12	2011569
146	44.71	ISE	15:48:12	2011493
26	44.71	ISE	15:48:12	2011488
134	44.71	ISE	15:48:12	2011436
494	44.71	ISE	15:48:12	2011423
5	44.71	ISE	15:48:58	2012941
157	44.71	ISE	15:48:58	2012905
125	44.71	ISE	15:48:58	2012903
173	44.71	ISE	15:48:58	2012881
482	44.70	ISE	15:49:08	2013409
224	44.69	ISE	15:49:25	2013967
105	44.69	ISE	15:49:25	2013962
168	44.75	ISE	15:50:42	2016105
30	44.75	ISE	15:50:42	2016103
150	44.75	ISE	15:51:03	2016541
449	44.75	ISE	15:51:04	2016565
125	44.75	ISE	15:51:10	2016700
134	44.75	ISE	15:51:13	2016774
125	44.75	ISE	15:51:13	2016772
141	44.75	ISE	15:51:13	2016770
196	44.74	ISE	15:51:33	2017190
28	44.73	ISE	15:52:01	2017829
359	44.73	ISE	15:52:01	2017827
196	44.74	ISE	15:52:01	2017804
295	44.74	ISE	15:52:01	2017802
220	44.74	ISE	15:52:01	2017800
234	44.78	ISE	15:53:14	2019544
163	44.78	ISE	15:53:14	2019542
134	44.78	ISE	15:53:14	2019540
125	44.78	ISE	15:53:14	2019538
510	44.77	ISE	15:53:14	2019533
15	44.77	ISE	15:53:14	2019531
12	44.77	ISE	15:54:02	2020309
156	44.77	ISE	15:54:09	2020519
44	44.77	ISE	15:54:09	2020517
100	44.77	ISE	15:54:09	2020495
93	44.79	ISE	15:54:19	2020739
181	44.79	ISE	15:54:23	2020820
26	44.79	ISE	15:54:23	2020818
230	44.79	ISE	15:54:23	2020816
211	44.78	ISE	15:54:28	2020944
164	44.79	ISE	15:54:51	2021427
164	44.79	ISE	15:54:51	2021425
86	44.79	ISE	15:54:51	2021422
55	44.79	ISE	15:54:51	2021420
1	44.79	ISE	15:54:51	2021418
5	44.79	ISE	15:54:51	2021416
150	44.78	ISE	15:55:02	2021659
6	44.78	ISE	15:55:10	2021925
172	44.78	ISE	15:55:10	2021923
100	44.78	ISE	15:55:10	2021921
24	44.78	ISE	15:55:30	2022449
100	44.78	ISE	15:55:30	2022429
98	44.78	ISE	15:55:35	2022521
708	44.79	ISE	15:55:50	2022781
26	44.78	ISE	15:56:30	2023807
204	44.78	ISE	15:56:30	2023809
150	44.78	ISE	15:56:30	2023811
166	44.78	ISE	15:56:31	2023818
140	44.78	ISE	15:56:31	2023816
177	44.78	ISE	15:56:32	2023850
461	44.78	ISE	15:56:33	2023873
134	44.78	ISE	15:56:33	2023871
104	44.77	ISE	15:56:36	2024029
67	44.77	ISE	15:56:36	2024010
428	44.77	ISE	15:56:40	2024176
150	44.75	ISE	15:56:41	2024190
7	44.75	ISE	15:56:51	2024453
150	44.75	ISE	15:56:51	2024451
159	44.75	ISE	15:56:51	2024449
125	44.75	ISE	15:56:51	2024447
191	44.75	ISE	15:56:51	2024445
126	44.75	ISE	15:56:51	2024443
106	44.73	ISE	15:57:46	2025915
446	44.73	ISE	15:57:46	2025913
504	44.72	ISE	15:57:51	2026022
108	44.72	ISE	15:58:30	2026731
189	44.72	ISE	15:58:37	2026841
150	44.72	ISE	15:58:37	2026839
1	44.73	ISE	15:58:59	2027327
1	44.73	ISE	15:58:59	2027329
219	44.73	ISE	15:58:59	2027325
277	44.74	ISE	16:00:00	2029725
125	44.74	ISE	16:00:00	2029723
62	44.74	ISE	16:00:00	2029721
295	44.74	ISE	16:00:00	2029719
116	44.74	ISE	16:00:00	2029717
41	44.74	ISE	16:00:00	2029715
212	44.74	ISE	16:00:00	2029713
83	44.74	ISE	16:00:00	2029711
65	44.74	ISE	16:00:00	2029709
233	44.72	ISE	16:00:02	2029788
456	44.73	ISE	16:00:02	2029778
476	44.71	ISE	16:00:24	2031060
8	44.71	ISE	16:00:24	2031058
4	44.71	ISE	16:00:24	2031056
146	44.71	ISE	16:00:24	2031054
150	44.71	ISE	16:00:24	2031052
198	44.71	ISE	16:00:24	2031050
416	44.70	ISE	16:00:57	2032357
295	44.69	ISE	16:01:03	2032605
171	44.69	ISE	16:01:06	2032713
434	44.67	ISE	16:01:19	2033082
354	44.66	ISE	16:01:40	2033565
141	44.66	ISE	16:01:40	2033567
150	44.66	ISE	16:02:30	2034744
45	44.66	ISE	16:02:30	2034742
214	44.66	ISE	16:02:31	2034753
497	44.66	ISE	16:02:31	2034751
482	44.65	ISE	16:02:46	2035122
169	44.64	ISE	16:02:54	2035275
271	44.64	ISE	16:02:54	2035273
114	44.63	ISE	16:03:00	2035538
231	44.63	ISE	16:03:00	2035534
101	44.63	ISE	16:03:00	2035526
132	44.61	ISE	16:03:23	2036137
90	44.61	ISE	16:03:40	2036468
94	44.61	ISE	16:03:40	2036465
208	44.61	ISE	16:03:44	2036583
125	44.61	ISE	16:03:44	2036581
134	44.61	ISE	16:03:44	2036579
45	44.61	ISE	16:03:44	2036573
415	44.61	ISE	16:03:44	2036571
185	44.61	ISE	16:03:44	2036569
39	44.61	ISE	16:05:02	2038370
223	44.61	ISE	16:05:02	2038364
157	44.61	ISE	16:05:02	2038362
245	44.61	ISE	16:05:03	2038388
143	44.61	ISE	16:05:03	2038380
4	44.62	ISE	16:05:18	2038890
9	44.62	ISE	16:05:18	2038888
2	44.62	ISE	16:05:18	2038886
1	44.62	ISE	16:05:18	2038884
193	44.62	ISE	16:05:19	2038897
177	44.64	ISE	16:05:36	2039593
125	44.64	ISE	16:05:36	2039591
27	44.64	ISE	16:05:36	2039589
108	44.64	ISE	16:05:46	2039920
227	44.64	ISE	16:05:56	2040191
4	44.64	ISE	16:05:56	2040185
125	44.64	ISE	16:05:56	2040189
150	44.64	ISE	16:05:56	2040187
18	44.64	ISE	16:06:05	2040481
125	44.64	ISE	16:06:05	2040479
134	44.64	ISE	16:06:05	2040477
177	44.64	ISE	16:06:05	2040475
6	44.64	ISE	16:06:05	2040473
1	44.64	ISE	16:06:05	2040471
150	44.63	ISE	16:06:05	2040469
158	44.63	ISE	16:06:07	2040570
441	44.63	ISE	16:06:09	2040616
194	44.63	ISE	16:06:09	2040618
176	44.63	ISE	16:06:46	2041552
186	44.63	ISE	16:06:56	2041788
43	44.63	ISE	16:07:21	2042386
118	44.63	ISE	16:07:21	2042384
248	44.63	ISE	16:07:21	2042382
5	44.63	ISE	16:07:21	2042380
450	44.62	ISE	16:07:21	2042378
84	44.61	ISE	16:07:26	2042496
256	44.61	ISE	16:07:28	2042517
236	44.61	ISE	16:07:33	2042675
41	44.62	ISE	16:07:34	2042699
70	44.62	ISE	16:07:34	2042697
59	44.61	ISE	16:07:47	2042974
262	44.61	ISE	16:07:47	2042970
150	44.61	ISE	16:07:47	2042972

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

POSNKDBKDBKBQAK

Date		Source	Headline
10th May 2024	12:00 pm	RNS	Form 10-Q for the quarter ended March 31, 2024
10th May 2024	9:45 am	RNS	Transaction in Own Shares
9th May 2024	9:30 am	RNS	Transaction in Own Shares
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
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

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