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

11 Apr 2023 07:00

RNS Number : 7065V

CRH PLC

11 April 2023

11th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 6th 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:	212,063	75,290
Highest price paid per share:	€43.3800	GBp 3,800.0000
Lowest price paid per share:	€42.7800	GBp 3,742.0000
Volume weighted average price paid:	€43.0420	GBp 3,769.7344

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 10,824,756 of its ordinary shares in treasury which represents 1.439% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,315,582 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 6th 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:		06/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.0420	212,063
London Stock Exchange (XLON)		GBp	3,769.7344	75,290

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
73	3,785	LSE	08:02:01	1033150
119	3,785	LSE	08:02:01	1033148
10	3,793	LSE	08:02:49	1034728
150	3,793	LSE	08:02:49	1034726
400	3,793	LSE	08:03:01	1035004
18	3,791	LSE	08:03:02	1035043
162	3,791	LSE	08:03:02	1035041
180	3,788	LSE	08:03:18	1035425
321	3,785	LSE	08:05:01	1037615
12	3,783	LSE	08:05:40	1038678
150	3,783	LSE	08:05:40	1038676
169	3,781	LSE	08:06:52	1039948
400	3,780	LSE	08:07:01	1040132
159	3,780	LSE	08:07:01	1040128
188	3,783	LSE	08:07:30	1040642
122	3,781	LSE	08:07:35	1040694
164	3,784	LSE	08:07:52	1040953
100	3,785	LSE	08:08:14	1041360
46	3,785	LSE	08:08:23	1041552
84	3,785	LSE	08:08:23	1041550
62	3,785	LSE	08:08:23	1041548
88	3,785	LSE	08:08:23	1041546
87	3,785	LSE	08:08:34	1041764
86	3,785	LSE	08:08:34	1041766
53	3,784	LSE	08:08:34	1041762
108	3,784	LSE	08:08:34	1041760
173	3,782	LSE	08:08:39	1041912
159	3,781	LSE	08:10:03	1043738
162	3,781	LSE	08:10:03	1043723
100	3,780	LSE	08:11:17	1045416
73	3,780	LSE	08:11:17	1045414
139	3,779	LSE	08:11:39	1046021
26	3,779	LSE	08:11:39	1046019
11	3,777	LSE	08:11:46	1046210
215	3,777	LSE	08:11:46	1046208
174	3,777	LSE	08:11:46	1046206
191	3,764	LSE	08:12:32	1047432
191	3,765	LSE	08:13:56	1049680
195	3,764	LSE	08:13:58	1049730
162	3,765	LSE	08:14:19	1050308
20	3,765	LSE	08:14:19	1050306
155	3,771	LSE	08:15:21	1051675
52	3,772	LSE	08:15:21	1051671
50	3,772	LSE	08:15:21	1051669
53	3,772	LSE	08:15:21	1051667
50	3,769	LSE	08:15:33	1051963
151	3,769	LSE	08:15:35	1052035
111	3,781	LSE	08:17:07	1053987
74	3,781	LSE	08:17:07	1053985
59	3,783	LSE	08:17:41	1054617
117	3,783	LSE	08:17:41	1054619
185	3,781	LSE	08:17:49	1054762
182	3,782	LSE	08:18:52	1056003
184	3,781	LSE	08:19:02	1056243
50	3,779	LSE	08:19:09	1056459
68	3,779	LSE	08:19:09	1056457
135	3,782	LSE	08:19:56	1057795
51	3,782	LSE	08:19:56	1057785
177	3,781	LSE	08:20:43	1059009
177	3,789	LSE	08:22:04	1060658
87	3,789	LSE	08:22:16	1060989
400	3,789	LSE	08:22:17	1061003
5	3,789	LSE	08:22:17	1061005
168	3,789	LSE	08:25:07	1064035
10	3,789	LSE	08:25:07	1064029
150	3,789	LSE	08:25:07	1064027
161	3,787	LSE	08:25:26	1064521
10	3,792	LSE	08:27:08	1066701
13	3,792	LSE	08:27:08	1066699
87	3,793	LSE	08:27:11	1066736
87	3,793	LSE	08:27:11	1066734
38	3,792	LSE	08:27:11	1066732
150	3,792	LSE	08:27:11	1066730
87	3,791	LSE	08:27:22	1067078
81	3,791	LSE	08:27:22	1067081
174	3,791	LSE	08:27:22	1067060
161	3,791	LSE	08:28:07	1068150
6	3,790	LSE	08:30:27	1071915
87	3,790	LSE	08:30:27	1071913
400	3,790	LSE	08:30:27	1071911
175	3,789	LSE	08:30:27	1071909
59	3,786	LSE	08:32:09	1074528
64	3,786	LSE	08:32:09	1074526
54	3,786	LSE	08:32:09	1074524
157	3,783	LSE	08:32:26	1074952
191	3,779	LSE	08:32:46	1075422
332	3,780	LSE	08:33:19	1076099
167	3,784	LSE	08:36:17	1080127
87	3,784	LSE	08:36:35	1080511
87	3,784	LSE	08:36:35	1080509
190	3,784	LSE	08:36:45	1080721
94	3,780	LSE	08:37:50	1082131
93	3,780	LSE	08:37:50	1082129
184	3,778	LSE	08:40:57	1086416
21	3,778	LSE	08:41:03	1086627
87	3,778	LSE	08:41:03	1086625
87	3,778	LSE	08:41:03	1086623
174	3,777	LSE	08:41:03	1086620
160	3,782	LSE	08:44:10	1090677
44	3,785	LSE	08:45:58	1092799
158	3,785	LSE	08:47:14	1094441
30	3,786	LSE	08:47:14	1094436
144	3,786	LSE	08:47:14	1094438
180	3,786	LSE	08:47:14	1094434
14	3,782	LSE	08:48:55	1096726
149	3,782	LSE	08:48:55	1096724
12	3,781	LSE	08:49:42	1097936
150	3,781	LSE	08:49:42	1097934
179	3,779	LSE	08:52:44	1103384
8	3,778	LSE	08:53:18	1104287
45	3,778	LSE	08:53:18	1104285
87	3,778	LSE	08:53:18	1104283
87	3,778	LSE	08:53:18	1104281
162	3,773	LSE	08:55:17	1107947
8	3,773	LSE	08:55:17	1107945
47	3,772	LSE	08:56:17	1109776
45	3,772	LSE	08:56:17	1109774
154	3,769	LSE	08:56:46	1110788
26	3,770	LSE	08:57:57	1112899
150	3,770	LSE	08:57:57	1112897
35	3,772	LSE	08:58:34	1113905
131	3,772	LSE	08:58:34	1113903
155	3,773	LSE	08:59:29	1115321
285	3,772	LSE	09:00:31	1116539
45	3,773	LSE	09:03:05	1119210
110	3,773	LSE	09:03:05	1119208
179	3,773	LSE	09:04:05	1120373
49	3,773	LSE	09:04:47	1121271
114	3,773	LSE	09:04:47	1121273
190	3,772	LSE	09:04:51	1121350
9	3,770	LSE	09:05:03	1121586
84	3,770	LSE	09:05:03	1121584
87	3,770	LSE	09:05:03	1121582
182	3,778	LSE	09:08:08	1125404
76	3,777	LSE	09:08:13	1125483
106	3,777	LSE	09:08:13	1125481
161	3,773	LSE	09:08:22	1125657
281	3,772	LSE	09:08:58	1129109
155	3,774	LSE	09:11:50	1131741
188	3,772	LSE	09:12:15	1132251
38	3,771	LSE	09:13:31	1134062
9	3,769	LSE	09:13:51	1134246
150	3,769	LSE	09:13:51	1134244
165	3,768	LSE	09:14:39	1135028
187	3,765	LSE	09:15:59	1137188
58	3,769	LSE	09:18:13	1140160
112	3,769	LSE	09:18:13	1140158
28	3,767	LSE	09:18:16	1140253
2	3,767	LSE	09:18:16	1140251
2	3,767	LSE	09:18:16	1140249
150	3,767	LSE	09:18:16	1140247
190	3,767	LSE	09:21:26	1145286
173	3,768	LSE	09:23:15	1148014
179	3,767	LSE	09:24:52	1150118
341	3,767	LSE	09:25:57	1151617
168	3,763	LSE	09:30:06	1157181
178	3,761	LSE	09:30:19	1157385
7	3,761	LSE	09:30:19	1157383
60	3,762	LSE	09:33:26	1161575
87	3,762	LSE	09:33:26	1161573
84	3,762	LSE	09:33:26	1161571
400	3,761	LSE	09:34:02	1162601
191	3,761	LSE	09:35:13	1164153
180	3,758	LSE	09:36:30	1165374
400	3,761	LSE	09:40:11	1168937
56	3,761	LSE	09:40:11	1168939
176	3,760	LSE	09:42:25	1171120
13	3,760	LSE	09:42:25	1171118
53	3,763	LSE	09:45:25	1174498
38	3,763	LSE	09:45:25	1174496
95	3,763	LSE	09:45:25	1174494
156	3,763	LSE	09:45:25	1174492
168	3,764	LSE	09:48:18	1177281
114	3,767	LSE	09:51:38	1181741
71	3,767	LSE	09:51:38	1181739
88	3,770	LSE	09:56:31	1185738
87	3,770	LSE	09:56:31	1185742
84	3,770	LSE	09:56:31	1185744
33	3,769	LSE	09:56:31	1185732
28	3,770	LSE	09:56:31	1185734
82	3,769	LSE	09:58:53	1187593
88	3,769	LSE	09:58:53	1187591
60	3,768	LSE	09:58:53	1187589
113	3,768	LSE	09:58:53	1187587
87	3,761	LSE	10:01:57	1190861
95	3,761	LSE	10:01:57	1190859
237	3,754	LSE	10:05:18	1193868
184	3,753	LSE	10:07:12	1195391
176	3,751	LSE	10:09:51	1197200
7	3,752	LSE	10:13:07	1199333
88	3,752	LSE	10:13:07	1199327
53	3,752	LSE	10:13:07	1199325
91	3,752	LSE	10:13:07	1199329
38	3,752	LSE	10:13:07	1199331
176	3,749	LSE	10:15:46	1201618
176	3,747	LSE	10:15:53	1201703
238	3,745	LSE	10:17:51	1203763
189	3,744	LSE	10:20:05	1205931
116	3,746	LSE	10:22:20	1207914
71	3,746	LSE	10:22:20	1207912
179	3,744	LSE	10:23:11	1208542
42	3,744	LSE	10:25:09	1210157
124	3,744	LSE	10:25:09	1210159
151	3,742	LSE	10:25:20	1210294
40	3,743	LSE	10:26:51	1211725
218	3,743	LSE	10:27:13	1212008
180	3,743	LSE	10:27:13	1212006
42	3,746	LSE	10:29:40	1213979
69	3,746	LSE	10:29:40	1213977
118	3,746	LSE	10:29:40	1213975
125	3,749	LSE	10:31:42	1215854
71	3,749	LSE	10:31:42	1215847
58	3,749	LSE	10:31:42	1215845
62	3,749	LSE	10:31:42	1215842
110	3,749	LSE	10:32:38	1216744
39	3,749	LSE	10:32:38	1216742
182	3,749	LSE	10:33:31	1217473
162	3,748	LSE	10:34:59	1218518
120	3,748	LSE	10:35:00	1218558
109	3,748	LSE	10:37:14	1220711
171	3,748	LSE	10:37:14	1220709
107	3,746	LSE	10:38:16	1221577
161	3,755	LSE	10:41:39	1224710
13	3,755	LSE	10:43:15	1225908
87	3,755	LSE	10:43:15	1225906
85	3,755	LSE	10:43:15	1225904
33	3,755	LSE	10:43:15	1225902
87	3,758	LSE	10:48:11	1230700
85	3,758	LSE	10:48:11	1230698
28	3,758	LSE	10:48:11	1230696
100	3,756	LSE	10:49:32	1232324
161	3,756	LSE	10:49:32	1232322
33	3,759	LSE	10:50:31	1233515
52	3,759	LSE	10:50:31	1233513
168	3,759	LSE	10:50:31	1233508
23	3,763	LSE	10:51:33	1234651
87	3,763	LSE	10:51:33	1234649
85	3,763	LSE	10:51:33	1234647
34	3,763	LSE	10:51:33	1234645
182	3,762	LSE	10:55:06	1238414
31	3,763	LSE	10:55:06	1238385
168	3,761	LSE	10:55:07	1238432
16	3,761	LSE	10:55:07	1238430
73	3,758	LSE	10:57:42	1240719
86	3,758	LSE	10:57:42	1240717
34	3,758	LSE	10:59:15	1242145
41	3,758	LSE	10:59:15	1242149
40	3,757	LSE	10:59:23	1242304
40	3,757	LSE	10:59:23	1242301
85	3,757	LSE	10:59:23	1242297
58	3,757	LSE	10:59:26	1242348
44	3,757	LSE	10:59:26	1242346
40	3,757	LSE	10:59:26	1242344
44	3,757	LSE	10:59:26	1242342
161	3,756	LSE	11:00:00	1242769
12	3,756	LSE	11:00:00	1242767
170	3,754	LSE	11:01:25	1244008
87	3,754	LSE	11:06:59	1247365
85	3,754	LSE	11:06:59	1247363
13	3,754	LSE	11:06:59	1247367
120	3,757	LSE	11:13:01	1250984
177	3,757	LSE	11:13:01	1250982
181	3,759	LSE	11:20:47	1256175
110	3,761	LSE	11:22:21	1257036
148	3,761	LSE	11:22:21	1257034
52	3,760	LSE	11:23:14	1257500
136	3,760	LSE	11:23:14	1257498
165	3,756	LSE	11:27:15	1259793
172	3,754	LSE	11:31:14	1262565
75	3,756	LSE	11:31:35	1262847
41	3,756	LSE	11:32:38	1263352
27	3,756	LSE	11:32:38	1263354
43	3,755	LSE	11:33:12	1263644
85	3,755	LSE	11:33:12	1263642
41	3,755	LSE	11:33:12	1263640
184	3,754	LSE	11:33:14	1263655
173	3,753	LSE	11:39:18	1267039
64	3,753	LSE	11:39:49	1267383
87	3,753	LSE	11:39:49	1267381
85	3,753	LSE	11:39:49	1267379
39	3,753	LSE	11:39:49	1267377
102	3,755	LSE	11:41:42	1268476
102	3,755	LSE	11:41:42	1268474
85	3,755	LSE	11:43:20	1269392
29	3,755	LSE	11:43:20	1269390
68	3,755	LSE	11:43:20	1269394
30	3,756	LSE	11:44:59	1270279
46	3,756	LSE	11:44:59	1270277
96	3,757	LSE	11:47:01	1271304
58	3,757	LSE	11:47:01	1271302
58	3,756	LSE	11:48:11	1272090
85	3,756	LSE	11:48:11	1272088
38	3,756	LSE	11:48:11	1272086
15	3,757	LSE	11:52:34	1274525
150	3,757	LSE	11:54:49	1275801
18	3,757	LSE	11:54:49	1275803
150	3,755	LSE	11:56:03	1276408
3	3,755	LSE	11:56:04	1276413
163	3,758	LSE	12:00:11	1280008
112	3,757	LSE	12:00:12	1280025
82	3,758	LSE	12:00:24	1280150
57	3,758	LSE	12:00:24	1280148
115	3,758	LSE	12:00:24	1280146
30	3,758	LSE	12:01:22	1280490
73	3,758	LSE	12:01:22	1280488
57	3,757	LSE	12:01:27	1280539
37	3,757	LSE	12:01:27	1280537
85	3,757	LSE	12:02:19	1281014
34	3,757	LSE	12:02:19	1281012
84	3,757	LSE	12:02:52	1281386
26	3,757	LSE	12:02:52	1281388
124	3,760	LSE	12:04:06	1281858
171	3,760	LSE	12:04:06	1281852
158	3,751	LSE	12:06:53	1283077
37	3,752	LSE	12:09:35	1284331
74	3,752	LSE	12:09:35	1284329
37	3,752	LSE	12:09:35	1284327
107	3,752	LSE	12:09:35	1284325
110	3,752	LSE	12:09:51	1284461
13	3,751	LSE	12:10:39	1284970
162	3,751	LSE	12:10:39	1284968
115	3,751	LSE	12:12:19	1285572
47	3,751	LSE	12:12:19	1285574
39	3,751	LSE	12:12:32	1285660
120	3,751	LSE	12:12:32	1285658
34	3,751	LSE	12:12:32	1285656
40	3,750	LSE	12:15:16	1286789
56	3,750	LSE	12:15:16	1286787
24	3,750	LSE	12:15:16	1286785
2	3,750	LSE	12:15:16	1286783
40	3,751	LSE	12:17:19	1287567
69	3,751	LSE	12:17:19	1287565
65	3,750	LSE	12:18:19	1288044
34	3,750	LSE	12:18:19	1288042
78	3,748	LSE	12:21:16	1289513
32	3,748	LSE	12:21:16	1289511
38	3,748	LSE	12:21:16	1289507
32	3,748	LSE	12:21:16	1289509
32	3,748	LSE	12:21:16	1289503
32	3,748	LSE	12:22:16	1289871
89	3,748	LSE	12:22:16	1289869
40	3,748	LSE	12:22:16	1289867
89	3,747	LSE	12:23:47	1290648
84	3,747	LSE	12:23:47	1290646
75	3,747	LSE	12:24:46	1291079
42	3,747	LSE	12:24:46	1291077
39	3,747	LSE	12:24:46	1291075
47	3,751	LSE	12:28:03	1292472
67	3,751	LSE	12:28:03	1292470
40	3,751	LSE	12:28:03	1292474
47	3,751	LSE	12:28:03	1292468
46	3,750	LSE	12:29:04	1293002
46	3,750	LSE	12:29:04	1293000
33	3,750	LSE	12:30:04	1293534
40	3,750	LSE	12:30:04	1293532
55	3,750	LSE	12:31:04	1294012
37	3,750	LSE	12:31:04	1294010
44	3,750	LSE	12:31:04	1294008
23	3,748	LSE	12:32:51	1294660
134	3,748	LSE	12:32:51	1294662
22	3,750	LSE	12:35:45	1296069
30	3,750	LSE	12:35:45	1296065
37	3,750	LSE	12:35:45	1296067
169	3,749	LSE	12:37:29	1297004
57	3,750	LSE	12:39:21	1297840
85	3,750	LSE	12:39:21	1297838
36	3,750	LSE	12:39:21	1297836
168	3,749	LSE	12:44:11	1299975
3	3,748	LSE	12:45:39	1300682
163	3,748	LSE	12:45:39	1300680
167	3,748	LSE	12:47:55	1301982
183	3,748	LSE	12:48:09	1302153
44	3,748	LSE	12:48:09	1302149
40	3,748	LSE	12:48:09	1302151
40	3,748	LSE	12:48:09	1302147
87	3,748	LSE	12:48:14	1302230
85	3,748	LSE	12:48:14	1302228
42	3,748	LSE	12:48:14	1302226
55	3,748	LSE	12:51:39	1303887
85	3,748	LSE	12:51:39	1303885
34	3,748	LSE	12:51:39	1303883
81	3,748	LSE	12:58:14	1306831
66	3,748	LSE	12:58:21	1306882
80	3,748	LSE	12:58:21	1306884
63	3,748	LSE	12:59:21	1307402
33	3,748	LSE	12:59:21	1307406
88	3,748	LSE	12:59:21	1307404
175	3,746	LSE	13:00:15	1307959
53	3,748	LSE	13:01:39	1308880
87	3,748	LSE	13:01:39	1308878
36	3,748	LSE	13:01:39	1308876
180	3,747	LSE	13:03:02	1309551
100	3,746	LSE	13:04:08	1310082
87	3,747	LSE	13:04:08	1310064
41	3,747	LSE	13:04:08	1310062
154	3,746	LSE	13:05:37	1310779
177	3,747	LSE	13:08:47	1312371
88	3,749	LSE	13:10:09	1313261
32	3,749	LSE	13:10:09	1313257
87	3,749	LSE	13:10:09	1313263
33	3,749	LSE	13:10:09	1313259
189	3,750	LSE	13:11:23	1314020
107	3,751	LSE	13:13:41	1315322
10	3,751	LSE	13:13:41	1315320
101	3,751	LSE	13:13:41	1315318
70	3,753	LSE	13:15:50	1316452
34	3,753	LSE	13:15:50	1316450
184	3,752	LSE	13:15:53	1316539
167	3,752	LSE	13:18:41	1318102
154	3,753	LSE	13:18:59	1318317
8	3,753	LSE	13:18:59	1318319
110	3,753	LSE	13:18:59	1318315
46	3,753	LSE	13:18:59	1318313
53	3,753	LSE	13:19:29	1318719
25	3,753	LSE	13:19:29	1318723
100	3,753	LSE	13:19:29	1318721
48	3,755	LSE	13:21:34	1319965
18	3,755	LSE	13:21:34	1319963
83	3,755	LSE	13:21:34	1319961
140	3,756	LSE	13:22:01	1320283
23	3,756	LSE	13:22:01	1320281
173	3,756	LSE	13:22:09	1320392
185	3,756	LSE	13:22:09	1320388
30	3,756	LSE	13:22:12	1320424
145	3,756	LSE	13:22:12	1320422
55	3,756	LSE	13:22:12	1320420
13	3,756	LSE	13:22:20	1320539
166	3,756	LSE	13:22:20	1320537
173	3,756	LSE	13:22:33	1320674
28	3,756	LSE	13:22:49	1320794
162	3,756	LSE	13:22:49	1320792
61	3,756	LSE	13:22:49	1320790
14	3,756	LSE	13:22:49	1320788
38	3,755	LSE	13:23:33	1321220
97	3,755	LSE	13:23:33	1321218
61	3,755	LSE	13:23:33	1321216
121	3,754	LSE	13:25:15	1322112
92	3,754	LSE	13:25:15	1322110
51	3,754	LSE	13:25:15	1322108
71	3,753	LSE	13:25:52	1322579
107	3,753	LSE	13:25:52	1322570
2	3,753	LSE	13:25:52	1322572
52	3,754	LSE	13:27:54	1323549
63	3,754	LSE	13:27:54	1323547
175	3,754	LSE	13:28:03	1323677
127	3,753	LSE	13:29:17	1324449
64	3,753	LSE	13:29:17	1324447
153	3,750	LSE	13:30:07	1325679
51	3,752	LSE	13:31:04	1326325
51	3,752	LSE	13:31:04	1326323
90	3,752	LSE	13:31:04	1326321
51	3,752	LSE	13:31:09	1326395
28	3,752	LSE	13:31:09	1326397
26	3,753	LSE	13:32:06	1327254
63	3,753	LSE	13:32:06	1327252
41	3,754	LSE	13:32:36	1327692
109	3,754	LSE	13:32:36	1327690
32	3,753	LSE	13:33:04	1328101
15	3,753	LSE	13:33:04	1328099
122	3,753	LSE	13:33:04	1328097
49	3,753	LSE	13:33:04	1328095
122	3,753	LSE	13:33:04	1328093
69	3,754	LSE	13:33:04	1328091
109	3,753	LSE	13:33:04	1328089
138	3,755	LSE	13:34:43	1329471
80	3,753	LSE	13:34:51	1329529
52	3,753	LSE	13:34:51	1329527
88	3,753	LSE	13:34:51	1329523
102	3,753	LSE	13:34:51	1329525
57	3,751	LSE	13:35:50	1330835
129	3,751	LSE	13:35:50	1330833
149	3,752	LSE	13:36:31	1331554
40	3,752	LSE	13:36:31	1331552
18	3,754	LSE	13:39:06	1334033
126	3,754	LSE	13:39:06	1334031
190	3,757	LSE	13:40:20	1335117
103	3,758	LSE	13:41:48	1336541
82	3,759	LSE	13:42:09	1336817
38	3,759	LSE	13:42:09	1336819
48	3,759	LSE	13:42:59	1337357
155	3,761	LSE	13:43:36	1337803
35	3,760	LSE	13:43:50	1338047
85	3,760	LSE	13:43:50	1338045
143	3,760	LSE	13:43:50	1338043
143	3,761	LSE	13:44:19	1338385
235	3,760	LSE	13:44:36	1338597
7	3,760	LSE	13:44:36	1338595
162	3,760	LSE	13:45:04	1339065
204	3,762	LSE	13:45:28	1339643
61	3,762	LSE	13:46:29	1340497
172	3,762	LSE	13:46:33	1340529
177	3,761	LSE	13:46:49	1340779
22	3,761	LSE	13:47:08	1341093
38	3,761	LSE	13:47:08	1341091
46	3,761	LSE	13:47:08	1341089
75	3,761	LSE	13:47:08	1341087
127	3,760	LSE	13:49:29	1342745
63	3,760	LSE	13:49:29	1342743
36	3,764	LSE	13:50:19	1343429
102	3,764	LSE	13:50:19	1343427
41	3,764	LSE	13:50:19	1343425
168	3,760	LSE	13:51:22	1344386
38	3,760	LSE	13:51:22	1344388
36	3,760	LSE	13:52:56	1346127
126	3,760	LSE	13:53:07	1346458
181	3,758	LSE	13:54:14	1347982
153	3,759	LSE	13:54:14	1347980
102	3,759	LSE	13:54:15	1348019
104	3,759	LSE	13:54:15	1348017
36	3,759	LSE	13:54:15	1348015
40	3,760	LSE	13:55:15	1348778
29	3,760	LSE	13:55:15	1348780
42	3,760	LSE	13:55:15	1348784
25	3,760	LSE	13:55:15	1348782
113	3,760	LSE	13:55:15	1348786
102	3,760	LSE	13:55:15	1348776
104	3,760	LSE	13:55:15	1348774
159	3,762	LSE	13:55:15	1348772
168	3,762	LSE	13:55:15	1348770
2	3,760	LSE	13:56:19	1349721
102	3,760	LSE	13:56:19	1349719
104	3,760	LSE	13:56:19	1349717
36	3,760	LSE	13:56:19	1349715
40	3,760	LSE	13:56:19	1349708
104	3,760	LSE	13:56:19	1349706
36	3,760	LSE	13:56:19	1349704
85	3,763	LSE	13:57:09	1350279
102	3,763	LSE	13:57:09	1350277
38	3,763	LSE	13:57:09	1350275
102	3,768	LSE	14:00:22	1353415
104	3,768	LSE	14:00:22	1353413
40	3,768	LSE	14:00:22	1353411
164	3,769	LSE	14:02:03	1355323
42	3,769	LSE	14:03:42	1357152
36	3,769	LSE	14:03:42	1357150
110	3,769	LSE	14:03:42	1357148
55	3,769	LSE	14:03:42	1357146
100	3,769	LSE	14:03:42	1357144
100	3,768	LSE	14:06:08	1360073
71	3,770	LSE	14:07:09	1361065
96	3,770	LSE	14:07:09	1361063
37	3,771	LSE	14:09:02	1362711
175	3,769	LSE	14:09:33	1363535
87	3,769	LSE	14:16:01	1367696
87	3,769	LSE	14:16:01	1367694
39	3,769	LSE	14:16:01	1367692
52	3,769	LSE	14:17:35	1368790
110	3,769	LSE	14:17:35	1368788
23	3,769	LSE	14:17:35	1368786
149	3,769	LSE	14:17:35	1368784
169	3,768	LSE	14:18:00	1369151
155	3,773	LSE	14:19:01	1369860
130	3,773	LSE	14:20:15	1371073
67	3,773	LSE	14:21:30	1372103
107	3,773	LSE	14:21:30	1372101
163	3,777	LSE	14:23:33	1375396
23	3,779	LSE	14:25:49	1379820
191	3,779	LSE	14:25:49	1379818
40	3,779	LSE	14:25:54	1379968
40	3,779	LSE	14:25:54	1379966
87	3,779	LSE	14:25:54	1379964
87	3,779	LSE	14:25:54	1379962
33	3,777	LSE	14:26:26	1381079
130	3,777	LSE	14:26:26	1381077
154	3,773	LSE	14:28:15	1383843
189	3,771	LSE	14:28:23	1383956
37	3,770	LSE	14:30:28	1389152
87	3,771	LSE	14:30:28	1389158
37	3,771	LSE	14:30:28	1389154
87	3,771	LSE	14:30:28	1389156
129	3,771	LSE	14:30:28	1389160
37	3,771	LSE	14:30:28	1389162
160	3,769	LSE	14:30:54	1389776
16	3,767	LSE	14:31:20	1391049
139	3,767	LSE	14:31:20	1391047
177	3,769	LSE	14:32:25	1393297
13	3,769	LSE	14:32:25	1393295
36	3,769	LSE	14:32:27	1393368
110	3,769	LSE	14:32:27	1393366
29	3,771	LSE	14:33:19	1394878
136	3,771	LSE	14:33:19	1394876
87	3,770	LSE	14:33:50	1395527
67	3,770	LSE	14:33:50	1395529
41	3,773	LSE	14:35:22	1398034
124	3,773	LSE	14:35:22	1398032
87	3,773	LSE	14:35:22	1398030
87	3,773	LSE	14:35:22	1398028
27	3,773	LSE	14:35:22	1398026
35	3,773	LSE	14:36:26	1400140
37	3,773	LSE	14:36:27	1400199
190	3,775	LSE	14:37:55	1402398
41	3,776	LSE	14:37:55	1402393
188	3,776	LSE	14:37:55	1402391
167	3,776	LSE	14:37:55	1402389
87	3,775	LSE	14:39:25	1406249
87	3,775	LSE	14:39:25	1406247
42	3,775	LSE	14:39:25	1406245
51	3,775	LSE	14:39:27	1406307
87	3,775	LSE	14:39:27	1406305
40	3,775	LSE	14:39:27	1406303
35	3,773	LSE	14:40:55	1408149
87	3,773	LSE	14:40:55	1408147
38	3,773	LSE	14:40:55	1408145
181	3,769	LSE	14:41:05	1408355
44	3,771	LSE	14:42:28	1410022
12	3,771	LSE	14:42:30	1410061
87	3,771	LSE	14:42:30	1410059
87	3,771	LSE	14:42:30	1410057
55	3,771	LSE	14:42:30	1410055
213	3,773	LSE	14:45:26	1414373
108	3,773	LSE	14:45:26	1414371
87	3,773	LSE	14:45:26	1414369
87	3,773	LSE	14:45:26	1414367
52	3,773	LSE	14:45:26	1414365
18	3,773	LSE	14:45:26	1414363
34	3,772	LSE	14:46:23	1415630
37	3,773	LSE	14:47:05	1416698
87	3,773	LSE	14:47:05	1416692
129	3,773	LSE	14:47:05	1416696
87	3,773	LSE	14:47:05	1416694
43	3,773	LSE	14:47:05	1416690
88	3,770	LSE	14:48:09	1418031
94	3,770	LSE	14:48:09	1418029
81	3,771	LSE	14:49:23	1420111
89	3,771	LSE	14:49:23	1420109
21	3,771	LSE	14:49:35	1420419
156	3,771	LSE	14:49:35	1420417
49	3,771	LSE	14:50:27	1421833
88	3,771	LSE	14:51:13	1423191
87	3,771	LSE	14:51:25	1423505
8	3,771	LSE	14:51:25	1423509
87	3,771	LSE	14:51:25	1423507
46	3,771	LSE	14:51:25	1423503
131	3,771	LSE	14:51:25	1423501
19	3,771	LSE	14:51:25	1423499
56	3,771	LSE	14:51:25	1423497
9	3,770	LSE	14:52:29	1424970
44	3,770	LSE	14:52:29	1424968
37	3,770	LSE	14:52:33	1425058
87	3,770	LSE	14:52:33	1425056
43	3,770	LSE	14:52:33	1425054
53	3,770	LSE	14:53:19	1426237
53	3,770	LSE	14:53:19	1426235
87	3,770	LSE	14:53:19	1426233
87	3,770	LSE	14:53:19	1426231
8	3,770	LSE	14:53:19	1426229
33	3,770	LSE	14:53:19	1426227
32	3,771	LSE	14:54:09	1427547
87	3,771	LSE	14:54:09	1427551
8	3,771	LSE	14:54:09	1427549
87	3,773	LSE	14:55:29	1429650
87	3,773	LSE	14:55:29	1429648
27	3,773	LSE	14:55:29	1429646
18	3,773	LSE	14:55:29	1429644
54	3,773	LSE	14:55:29	1429642
87	3,773	LSE	14:55:29	1429640
87	3,773	LSE	14:55:29	1429638
30	3,773	LSE	14:55:29	1429636
42	3,775	LSE	14:57:11	1432000
87	3,775	LSE	14:57:11	1431984
110	3,775	LSE	14:57:11	1431982
42	3,775	LSE	14:57:11	1431986
15	3,776	LSE	14:58:00	1433171
172	3,776	LSE	14:58:00	1433169
55	3,778	LSE	14:58:29	1434016
18	3,778	LSE	14:58:29	1434014
57	3,778	LSE	14:58:29	1434012
10	3,778	LSE	14:58:29	1434010
58	3,777	LSE	14:58:42	1434315
87	3,777	LSE	14:58:42	1434313
45	3,777	LSE	14:58:42	1434311
82	3,778	LSE	14:58:42	1434298
109	3,778	LSE	14:58:42	1434296
41	3,778	LSE	15:00:39	1438926
87	3,778	LSE	15:00:39	1438928
87	3,778	LSE	15:00:39	1438930
42	3,778	LSE	15:00:39	1438932
172	3,787	LSE	15:02:48	1443180
183	3,788	LSE	15:03:09	1443643
189	3,787	LSE	15:03:18	1443851
35	3,787	LSE	15:03:20	1443969
87	3,787	LSE	15:03:20	1443967
87	3,787	LSE	15:03:20	1443965
122	3,785	LSE	15:04:27	1445819
152	3,785	LSE	15:04:52	1446402
20	3,785	LSE	15:04:53	1446404
87	3,786	LSE	15:05:42	1447816
87	3,786	LSE	15:05:42	1447818
24	3,786	LSE	15:05:42	1447820
87	3,789	LSE	15:08:11	1451524
87	3,789	LSE	15:08:11	1451522
87	3,788	LSE	15:08:33	1452010
39	3,788	LSE	15:08:33	1452008
77	3,788	LSE	15:09:33	1453171
80	3,788	LSE	15:09:33	1453169
127	3,788	LSE	15:09:33	1453167
163	3,788	LSE	15:09:33	1453165
110	3,788	LSE	15:09:33	1453163
52	3,786	LSE	15:12:08	1456681
87	3,786	LSE	15:12:08	1456683
88	3,786	LSE	15:12:08	1456685
40	3,786	LSE	15:12:08	1456687
123	3,786	LSE	15:12:08	1456689
133	3,791	LSE	15:13:46	1458710
88	3,791	LSE	15:13:46	1458708
88	3,791	LSE	15:13:46	1458706
49	3,791	LSE	15:13:46	1458704
18	3,790	LSE	15:13:47	1458891
79	3,790	LSE	15:13:47	1458889
88	3,790	LSE	15:14:48	1460233
16	3,790	LSE	15:14:48	1460237
88	3,790	LSE	15:14:48	1460235
88	3,790	LSE	15:14:48	1460231
88	3,790	LSE	15:14:48	1460229
134	3,789	LSE	15:16:10	1462444
51	3,789	LSE	15:16:10	1462442
88	3,792	LSE	15:16:37	1462986
50	3,790	LSE	15:16:58	1463496
50	3,790	LSE	15:16:59	1463598
50	3,790	LSE	15:16:59	1463593
25	3,790	LSE	15:17:00	1463617
21	3,788	LSE	15:17:54	1464677
88	3,788	LSE	15:17:54	1464675
88	3,788	LSE	15:17:54	1464673
18	3,787	LSE	15:18:49	1465807
88	3,787	LSE	15:18:49	1465809
45	3,787	LSE	15:18:49	1465811
37	3,787	LSE	15:18:49	1465805
108	3,784	LSE	15:20:06	1467600
60	3,784	LSE	15:20:06	1467598
25	3,787	LSE	15:22:28	1470685
88	3,787	LSE	15:22:28	1470683
88	3,787	LSE	15:22:28	1470681
250	3,787	LSE	15:22:28	1470679
246	3,784	LSE	15:23:13	1471706
193	3,783	LSE	15:24:11	1472919
76	3,787	LSE	15:25:49	1474950
50	3,786	LSE	15:26:02	1475239
118	3,786	LSE	15:26:02	1475241
64	3,786	LSE	15:26:32	1476280
88	3,786	LSE	15:26:32	1476278
35	3,786	LSE	15:26:32	1476276
77	3,787	LSE	15:27:19	1477435
83	3,787	LSE	15:27:19	1477433
109	3,793	LSE	15:29:21	1480311
76	3,793	LSE	15:29:21	1480309
132	3,793	LSE	15:29:49	1481028
110	3,794	LSE	15:30:02	1481421
88	3,796	LSE	15:30:48	1482561
11	3,796	LSE	15:30:48	1482559
43	3,796	LSE	15:30:48	1482565
88	3,796	LSE	15:30:48	1482563
37	3,794	LSE	15:31:54	1483937
40	3,794	LSE	15:31:54	1483916
36	3,794	LSE	15:31:54	1483914
100	3,794	LSE	15:31:54	1483912
163	3,792	LSE	15:33:19	1485806
6	3,792	LSE	15:33:19	1485804
10	3,792	LSE	15:33:52	1486557
88	3,792	LSE	15:33:52	1486555
88	3,792	LSE	15:33:52	1486553
51	3,794	LSE	15:35:29	1488451
41	3,794	LSE	15:35:29	1488449
88	3,794	LSE	15:35:29	1488443
88	3,794	LSE	15:35:29	1488441
43	3,794	LSE	15:35:29	1488445
51	3,794	LSE	15:35:29	1488447
167	3,793	LSE	15:35:32	1488545
42	3,791	LSE	15:36:37	1489845
44	3,791	LSE	15:36:44	1490004
104	3,791	LSE	15:36:44	1490002
15	3,790	LSE	15:36:45	1490030
154	3,790	LSE	15:36:45	1490028
89	3,795	LSE	15:38:14	1492373
88	3,795	LSE	15:38:14	1492371
150	3,795	LSE	15:38:14	1492369
17	3,795	LSE	15:38:14	1492367
49	3,792	LSE	15:39:27	1493862
88	3,792	LSE	15:39:27	1493860
46	3,792	LSE	15:39:27	1493858
173	3,793	LSE	15:40:26	1495229
172	3,793	LSE	15:40:26	1495219
1	3,794	LSE	15:41:47	1497106
42	3,794	LSE	15:41:47	1497104
88	3,794	LSE	15:41:47	1497102
88	3,794	LSE	15:41:47	1497100
58	3,794	LSE	15:41:47	1497098
88	3,794	LSE	15:43:04	1499346
55	3,794	LSE	15:43:04	1499350
88	3,794	LSE	15:43:04	1499348
88	3,794	LSE	15:44:11	1500812
44	3,794	LSE	15:44:11	1500810
164	3,796	LSE	15:44:48	1501715
20	3,796	LSE	15:44:48	1501713
56	3,797	LSE	15:45:31	1502713
9	3,797	LSE	15:45:37	1502839
110	3,800	LSE	15:46:55	1504777
123	3,800	LSE	15:46:56	1504822
55	3,800	LSE	15:46:56	1504820
88	3,800	LSE	15:46:56	1504826
52	3,800	LSE	15:46:56	1504824
30	3,800	LSE	15:46:56	1504828
76	3,800	LSE	15:46:56	1504818
88	3,800	LSE	15:46:56	1504816
52	3,800	LSE	15:46:56	1504814
21	3,797	LSE	15:48:09	1506416
127	3,797	LSE	15:48:09	1506414
88	3,797	LSE	15:48:09	1506412
88	3,797	LSE	15:48:09	1506410
1	3,794	LSE	15:48:36	1507165
88	3,794	LSE	15:48:36	1507163
88	3,794	LSE	15:48:36	1507161
88	3,796	LSE	15:49:45	1509088
88	3,796	LSE	15:49:45	1509085
167	3,796	LSE	15:49:45	1509083
7	3,797	LSE	15:52:39	1513210
88	3,797	LSE	15:52:39	1513208
88	3,797	LSE	15:52:39	1513206
204	3,797	LSE	15:52:39	1513204
53	3,797	LSE	15:53:03	1513448
88	3,797	LSE	15:53:03	1513446
43	3,797	LSE	15:53:03	1513444
32	3,797	LSE	15:53:04	1513473
88	3,797	LSE	15:53:04	1513471
88	3,797	LSE	15:53:04	1513469
169	3,797	LSE	15:54:42	1515699
112	3,797	LSE	15:56:00	1517698
88	3,797	LSE	15:56:00	1517683
35	3,797	LSE	15:56:00	1517687
88	3,797	LSE	15:56:00	1517685
124	3,797	LSE	15:56:00	1517679
51	3,797	LSE	15:56:00	1517681

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
7	43.31	ISE	08:02:27	1034032
418	43.38	ISE	08:02:43	1034559
28	43.38	ISE	08:02:43	1034557
64	43.38	ISE	08:02:49	1034711
127	43.38	ISE	08:02:49	1034709
127	43.38	ISE	08:02:49	1034707
266	43.37	ISE	08:02:49	1034704
259	43.35	ISE	08:02:52	1034804
295	43.30	ISE	08:03:18	1035427
500	43.28	ISE	08:04:11	1036584
294	43.27	ISE	08:04:41	1037256
63	43.26	ISE	08:04:59	1037521
50	43.25	ISE	08:04:59	1037519
239	43.24	ISE	08:05:01	1037618
38	43.25	ISE	08:05:17	1038232
106	43.25	ISE	08:05:17	1038230
111	43.25	ISE	08:05:17	1038228
8	43.24	ISE	08:05:39	1038666
150	43.24	ISE	08:05:39	1038664
100	43.24	ISE	08:05:39	1038662
294	43.19	ISE	08:06:11	1039249
150	43.20	ISE	08:06:52	1039950
150	43.20	ISE	08:06:53	1039962
285	43.23	ISE	08:07:30	1040640
293	43.21	ISE	08:07:35	1040698
118	43.26	ISE	08:08:23	1041557
127	43.26	ISE	08:08:23	1041559
26	43.26	ISE	08:08:23	1041561
255	43.25	ISE	08:08:23	1041554
150	43.20	ISE	08:08:52	1042189
150	43.17	ISE	08:09:24	1042820
150	43.21	ISE	08:09:50	1043430
50	43.21	ISE	08:09:50	1043428
150	43.20	ISE	08:09:57	1043589
57	43.19	ISE	08:10:03	1043727
206	43.19	ISE	08:10:03	1043725
2	43.21	ISE	08:10:39	1044574
150	43.20	ISE	08:10:50	1044828
8	43.20	ISE	08:10:50	1044819
127	43.20	ISE	08:10:50	1044817
138	43.20	ISE	08:10:50	1044815
150	43.20	ISE	08:11:05	1045183
92	43.20	ISE	08:11:05	1045185
8	43.20	ISE	08:11:39	1046003
127	43.20	ISE	08:11:39	1046001
150	43.20	ISE	08:11:39	1045999
150	43.16	ISE	08:11:46	1046189
103	43.06	ISE	08:12:22	1047252
150	43.05	ISE	08:12:22	1047250
287	43.07	ISE	08:12:22	1047248
295	42.98	ISE	08:12:52	1047934
276	43.00	ISE	08:13:21	1048824
172	43.02	ISE	08:13:51	1049511
68	43.02	ISE	08:13:56	1049676
150	43.03	ISE	08:14:19	1050296
5	43.03	ISE	08:14:19	1050300
127	43.03	ISE	08:14:19	1050298
15	43.03	ISE	08:14:36	1050724
260	43.03	ISE	08:14:36	1050722
60	43.10	ISE	08:15:20	1051636
150	43.10	ISE	08:15:20	1051634
150	43.10	ISE	08:15:21	1051673
287	43.07	ISE	08:16:03	1052640
150	43.24	ISE	08:16:41	1053489
226	43.24	ISE	08:16:41	1053484
50	43.24	ISE	08:16:41	1053482
127	43.24	ISE	08:16:42	1053491
60	43.27	ISE	08:17:26	1054390
150	43.27	ISE	08:17:26	1054388
116	43.25	ISE	08:17:41	1054627
150	43.24	ISE	08:17:41	1054625
150	43.24	ISE	08:17:41	1054621
107	43.24	ISE	08:17:41	1054623
76	43.22	ISE	08:19:02	1056249
150	43.22	ISE	08:19:02	1056247
127	43.22	ISE	08:19:02	1056245
141	43.23	ISE	08:19:56	1057789
150	43.23	ISE	08:19:56	1057787
262	43.24	ISE	08:19:56	1057783
150	43.23	ISE	08:20:23	1058552
249	43.22	ISE	08:20:43	1059011
150	43.24	ISE	08:21:04	1059533
241	43.30	ISE	08:21:27	1059987
150	43.33	ISE	08:22:04	1060654
113	43.33	ISE	08:22:04	1060656
150	43.32	ISE	08:22:08	1060846
150	43.32	ISE	08:22:15	1060977
36	43.34	ISE	08:22:54	1061637
1	43.34	ISE	08:22:59	1061737
300	43.34	ISE	08:23:00	1061779
150	43.34	ISE	08:23:00	1061776
35	43.34	ISE	08:23:00	1061774
88	43.30	ISE	08:24:15	1063202
88	43.30	ISE	08:24:15	1063200
2	43.32	ISE	08:24:26	1063372
150	43.33	ISE	08:24:42	1063689
127	43.34	ISE	08:24:42	1063682
146	43.34	ISE	08:24:42	1063686
68	43.34	ISE	08:24:42	1063684
38	43.33	ISE	08:24:42	1063680
150	43.33	ISE	08:24:49	1063775
150	43.33	ISE	08:25:14	1064280
150	43.32	ISE	08:25:17	1064336
54	43.29	ISE	08:25:50	1065167
82	43.29	ISE	08:25:50	1065165
125	43.29	ISE	08:26:03	1065419
49	43.36	ISE	08:27:00	1066484
150	43.36	ISE	08:27:15	1066826
47	43.36	ISE	08:27:15	1066824
150	43.36	ISE	08:27:22	1067087
127	43.36	ISE	08:27:22	1067089
94	43.34	ISE	08:27:34	1067495
150	43.34	ISE	08:27:34	1067493
278	43.34	ISE	08:28:09	1068176
95	43.28	ISE	08:29:05	1069373
127	43.28	ISE	08:29:05	1069371
127	43.28	ISE	08:29:05	1069369
150	43.27	ISE	08:29:54	1070450
150	43.30	ISE	08:30:05	1070926
59	43.33	ISE	08:30:26	1071899
127	43.33	ISE	08:30:26	1071897
95	43.33	ISE	08:30:26	1071895
150	43.35	ISE	08:30:59	1072632
275	43.34	ISE	08:31:01	1072694
100	43.29	ISE	08:31:46	1073934
150	43.29	ISE	08:31:46	1073932
150	43.30	ISE	08:32:09	1074516
96	43.30	ISE	08:32:09	1074518
87	43.24	ISE	08:32:35	1075208
150	43.24	ISE	08:32:35	1075206
126	43.23	ISE	08:33:15	1075999
146	43.23	ISE	08:33:15	1075997
150	43.24	ISE	08:33:52	1076807
109	43.24	ISE	08:33:58	1076935
150	43.24	ISE	08:33:58	1076933
124	43.28	ISE	08:35:04	1078449
127	43.28	ISE	08:35:04	1078447
150	43.28	ISE	08:35:04	1078445
290	43.28	ISE	08:35:42	1079279
12	43.28	ISE	08:36:01	1079770
127	43.28	ISE	08:36:01	1079768
150	43.28	ISE	08:36:01	1079766
255	43.27	ISE	08:36:27	1080391
41	43.26	ISE	08:37:07	1081230
127	43.26	ISE	08:37:07	1081228
150	43.26	ISE	08:37:07	1081226
292	43.23	ISE	08:37:50	1082133
35	43.17	ISE	08:38:31	1083117
203	43.17	ISE	08:38:36	1083352
150	43.17	ISE	08:38:40	1083449
108	43.20	ISE	08:39:37	1084680
176	43.20	ISE	08:39:37	1084678
5	43.22	ISE	08:40:28	1085881
270	43.22	ISE	08:40:28	1085879
150	43.21	ISE	08:40:29	1085895
123	43.21	ISE	08:40:29	1085897
150	43.20	ISE	08:41:03	1086616
249	43.22	ISE	08:41:32	1087165
26	43.19	ISE	08:41:55	1087657
52	43.19	ISE	08:41:55	1087655
150	43.19	ISE	08:41:55	1087653
3	43.25	ISE	08:42:43	1088770
127	43.25	ISE	08:42:43	1088768
150	43.25	ISE	08:42:43	1088766
150	43.24	ISE	08:43:25	1089758
277	43.23	ISE	08:44:10	1090675
150	43.26	ISE	08:45:35	1092396
127	43.27	ISE	08:45:58	1092803
127	43.27	ISE	08:45:58	1092801
30	43.27	ISE	08:45:58	1092807
127	43.27	ISE	08:45:58	1092805
291	43.27	ISE	08:45:58	1092797
150	43.28	ISE	08:47:04	1094172
43	43.28	ISE	08:47:04	1094170
150	43.28	ISE	08:47:05	1094199
150	43.24	ISE	08:48:19	1095844
12	43.24	ISE	08:48:19	1095842
33	43.24	ISE	08:48:19	1095840
17	43.24	ISE	08:48:19	1095838
67	43.24	ISE	08:48:19	1095836
27	43.24	ISE	08:48:19	1095834
24	43.24	ISE	08:48:19	1095832
254	43.24	ISE	08:48:43	1096469
125	43.22	ISE	08:49:41	1097890
150	43.22	ISE	08:49:41	1097888
127	43.22	ISE	08:49:42	1097942
150	43.22	ISE	08:49:42	1097940
22	43.18	ISE	08:50:20	1098993
127	43.18	ISE	08:50:20	1098991
127	43.18	ISE	08:50:20	1098989
120	43.19	ISE	08:51:44	1101581
150	43.19	ISE	08:51:44	1101579
91	43.19	ISE	08:51:44	1101577
150	43.19	ISE	08:51:44	1101575
253	43.21	ISE	08:52:32	1103121
150	43.17	ISE	08:53:49	1105206
127	43.17	ISE	08:53:49	1105208
127	43.17	ISE	08:53:49	1105204
57	43.17	ISE	08:53:49	1105202
1	43.17	ISE	08:53:49	1105200
78	43.14	ISE	08:54:37	1106680
286	43.14	ISE	08:54:37	1106678
127	43.13	ISE	08:55:20	1108060
150	43.13	ISE	08:55:20	1108058
244	43.11	ISE	08:56:35	1110461
150	43.09	ISE	08:56:58	1111169
279	43.10	ISE	08:57:52	1112787
150	43.09	ISE	08:57:57	1112919
239	43.13	ISE	08:59:15	1114991
286	43.13	ISE	08:59:34	1115477
150	43.09	ISE	09:00:31	1116562
102	43.09	ISE	09:00:31	1116564
150	43.10	ISE	09:00:31	1116551
53	43.13	ISE	09:01:14	1117417
217	43.13	ISE	09:01:14	1117419
150	43.10	ISE	09:01:36	1117804
65	43.12	ISE	09:02:55	1118997
127	43.13	ISE	09:03:01	1119114
117	43.13	ISE	09:03:01	1119112
10	43.13	ISE	09:03:01	1119110
127	43.13	ISE	09:03:01	1119108
150	43.13	ISE	09:03:01	1119106
9	43.14	ISE	09:03:36	1119748
127	43.14	ISE	09:03:36	1119746
127	43.14	ISE	09:03:36	1119744
239	43.12	ISE	09:04:14	1120512
127	43.12	ISE	09:04:24	1120739
150	43.12	ISE	09:04:24	1120741
192	43.07	ISE	09:05:12	1121764
150	43.09	ISE	09:06:29	1123450
85	43.09	ISE	09:06:31	1123523
210	43.09	ISE	09:06:31	1123521
71	43.19	ISE	09:07:42	1124952
127	43.19	ISE	09:07:42	1124950
127	43.19	ISE	09:07:42	1124948
150	43.19	ISE	09:07:42	1124946
259	43.18	ISE	09:08:14	1125495
150	43.13	ISE	09:09:51	1129914
150	43.13	ISE	09:09:51	1129911
127	43.13	ISE	09:09:57	1129989
150	43.13	ISE	09:09:57	1129987
150	43.16	ISE	09:10:40	1130760
47	43.16	ISE	09:10:40	1130758
267	43.18	ISE	09:11:35	1131584
127	43.15	ISE	09:11:53	1131788
150	43.15	ISE	09:11:53	1131786
11	43.14	ISE	09:13:06	1133247
127	43.14	ISE	09:13:06	1133245
103	43.14	ISE	09:13:06	1133243
121	43.13	ISE	09:13:13	1133347
150	43.13	ISE	09:13:13	1133345
127	43.09	ISE	09:14:39	1135032
78	43.09	ISE	09:14:54	1135284
23	43.09	ISE	09:14:58	1135355
150	43.09	ISE	09:14:58	1135353
223	43.07	ISE	09:15:58	1137171
65	43.07	ISE	09:15:58	1137169
127	43.13	ISE	09:17:21	1138993
150	43.13	ISE	09:17:21	1138991
27	43.13	ISE	09:17:21	1138995
99	43.14	ISE	09:18:05	1139986
150	43.14	ISE	09:18:05	1139984
245	43.13	ISE	09:18:07	1140063
150	43.07	ISE	09:19:14	1141931
44	43.10	ISE	09:20:21	1143705
28	43.10	ISE	09:20:36	1143977
24	43.10	ISE	09:20:46	1144188
127	43.10	ISE	09:21:11	1144947
150	43.10	ISE	09:21:11	1144945
150	43.09	ISE	09:21:26	1145293
109	43.10	ISE	09:21:26	1145297
127	43.10	ISE	09:21:26	1145295
143	43.09	ISE	09:21:26	1145290
95	43.09	ISE	09:21:26	1145288
288	43.12	ISE	09:23:09	1147850
237	43.10	ISE	09:23:13	1147987
271	43.09	ISE	09:24:05	1149229
101	43.10	ISE	09:24:48	1150050
127	43.10	ISE	09:24:48	1150048
127	43.10	ISE	09:24:48	1150046
127	43.10	ISE	09:24:48	1150044
246	43.09	ISE	09:24:48	1150042
101	43.04	ISE	09:26:34	1152369
150	43.04	ISE	09:26:34	1152367
127	43.02	ISE	09:27:31	1153660
13	43.02	ISE	09:27:31	1153664
150	43.02	ISE	09:27:31	1153662
23	43.01	ISE	09:27:31	1153658
30	43.04	ISE	09:29:03	1155597
47	43.04	ISE	09:29:52	1156794
150	43.04	ISE	09:29:52	1156792
150	43.04	ISE	09:30:00	1157011
150	43.04	ISE	09:30:00	1157009
291	43.03	ISE	09:30:05	1157175
150	43.01	ISE	09:31:22	1158695
150	43.01	ISE	09:31:47	1159108
127	43.01	ISE	09:31:47	1159106
127	43.00	ISE	09:32:09	1159667
150	43.00	ISE	09:32:09	1159665
141	43.00	ISE	09:33:11	1161190
85	42.99	ISE	09:33:26	1161566
157	42.99	ISE	09:33:26	1161564
139	42.98	ISE	09:34:01	1162543
125	43.01	ISE	09:34:55	1163785
150	43.01	ISE	09:34:55	1163783
109	42.98	ISE	09:35:22	1164272
170	42.98	ISE	09:35:22	1164270
171	42.96	ISE	09:36:25	1165257
95	42.96	ISE	09:36:25	1165255
51	42.94	ISE	09:37:17	1166150
68	42.94	ISE	09:37:17	1166148
117	42.94	ISE	09:37:17	1166146
49	42.94	ISE	09:37:17	1166144
34	42.94	ISE	09:37:17	1166142
264	42.95	ISE	09:37:57	1166826
150	42.97	ISE	09:40:11	1168946
127	42.97	ISE	09:40:11	1168941
150	42.97	ISE	09:40:11	1168943
249	42.96	ISE	09:40:18	1169167
118	42.99	ISE	09:42:01	1170831
127	42.99	ISE	09:42:01	1170829
268	42.99	ISE	09:42:01	1170827
150	43.02	ISE	09:43:15	1172285
248	43.01	ISE	09:43:17	1172330
6	43.02	ISE	09:44:47	1173820
127	43.02	ISE	09:44:47	1173818
150	43.02	ISE	09:44:47	1173816
281	43.00	ISE	09:45:07	1174202
27	43.02	ISE	09:46:56	1175829
150	43.02	ISE	09:46:56	1175827
127	43.02	ISE	09:46:56	1175825
69	43.02	ISE	09:46:56	1175819
150	43.02	ISE	09:46:56	1175821
26	43.02	ISE	09:46:56	1175823
188	43.02	ISE	09:48:05	1177103
66	43.02	ISE	09:48:05	1177101
73	43.01	ISE	09:49:10	1178300
48	43.01	ISE	09:49:10	1178298
29	43.01	ISE	09:49:10	1178296
90	43.01	ISE	09:49:21	1178618
150	43.01	ISE	09:49:21	1178616
107	43.08	ISE	09:50:57	1181278
127	43.08	ISE	09:50:57	1181280
127	43.08	ISE	09:50:57	1181282
76	43.08	ISE	09:50:57	1181284
152	43.08	ISE	09:50:57	1181288
30	43.08	ISE	09:50:57	1181286
262	43.07	ISE	09:50:57	1181276
150	43.05	ISE	09:53:15	1183163
150	43.05	ISE	09:53:15	1183157
60	43.08	ISE	09:55:13	1184584
33	43.08	ISE	09:56:31	1185752
127	43.08	ISE	09:56:31	1185750
150	43.08	ISE	09:56:31	1185748
255	43.09	ISE	09:56:31	1185740
68	43.09	ISE	09:56:31	1185736
324	43.08	ISE	09:56:36	1185816
127	43.10	ISE	09:58:53	1187582
150	43.10	ISE	09:58:53	1187580
6	43.10	ISE	09:58:53	1187584
106	43.10	ISE	09:58:53	1187578
150	43.10	ISE	09:58:53	1187576
290	43.08	ISE	09:59:51	1188352
32	43.06	ISE	10:00:30	1189832
134	43.06	ISE	10:00:30	1189830
127	43.05	ISE	10:01:22	1190435
140	43.05	ISE	10:01:22	1190433
150	43.01	ISE	10:02:09	1191073
35	43.01	ISE	10:03:09	1191747
150	43.01	ISE	10:03:09	1191745
106	43.01	ISE	10:03:09	1191743
178	43.01	ISE	10:03:09	1191741
150	42.95	ISE	10:04:25	1193255
100	42.95	ISE	10:04:25	1193257
267	42.94	ISE	10:04:25	1193253
60	42.92	ISE	10:05:32	1194138
40	42.94	ISE	10:06:09	1194570
150	42.94	ISE	10:06:10	1194587
270	42.93	ISE	10:07:12	1195398
240	42.94	ISE	10:07:12	1195389
109	42.89	ISE	10:07:59	1195885
150	42.89	ISE	10:07:59	1195883
111	42.90	ISE	10:09:03	1196627
71	42.90	ISE	10:09:03	1196625
33	42.90	ISE	10:09:03	1196623
84	42.90	ISE	10:09:03	1196621
134	42.90	ISE	10:09:51	1197204
143	42.90	ISE	10:09:51	1197202
150	42.88	ISE	10:10:59	1197904
78	42.88	ISE	10:10:59	1197902
1	42.88	ISE	10:10:59	1197900
150	42.88	ISE	10:11:06	1198027
5	42.91	ISE	10:12:26	1198930
127	42.91	ISE	10:12:26	1198928
150	42.91	ISE	10:12:26	1198926
257	42.90	ISE	10:12:26	1198924
305	42.89	ISE	10:14:17	1200134
197	42.88	ISE	10:14:41	1200586
73	42.88	ISE	10:15:08	1200908
115	42.83	ISE	10:15:53	1201709
150	42.83	ISE	10:15:53	1201707
150	42.83	ISE	10:16:31	1202431
248	42.82	ISE	10:17:40	1203622
150	42.81	ISE	10:18:45	1204598
84	42.82	ISE	10:18:50	1204649
278	42.82	ISE	10:18:50	1204647
150	42.84	ISE	10:19:55	1205688
109	42.84	ISE	10:19:57	1205717
285	42.82	ISE	10:21:34	1207161
16	42.84	ISE	10:22:10	1207729
127	42.84	ISE	10:22:10	1207727
127	42.84	ISE	10:22:10	1207725
150	42.84	ISE	10:22:10	1207723
120	42.80	ISE	10:23:11	1208546
127	42.80	ISE	10:23:11	1208544
74	42.79	ISE	10:24:08	1209249
198	42.79	ISE	10:24:08	1209247
150	42.80	ISE	10:24:48	1209931
241	42.78	ISE	10:25:19	1210287
150	42.78	ISE	10:26:16	1211210
38	42.80	ISE	10:26:56	1211782
36	42.81	ISE	10:27:03	1211874
127	42.81	ISE	10:27:03	1211872
127	42.81	ISE	10:27:03	1211870
150	42.81	ISE	10:27:03	1211868
231	42.78	ISE	10:28:14	1212765
27	42.78	ISE	10:28:20	1212825
127	42.83	ISE	10:29:40	1213991
150	42.83	ISE	10:29:40	1213989
11	42.83	ISE	10:29:40	1213995
127	42.83	ISE	10:29:40	1213993
247	42.82	ISE	10:29:40	1213985
120	42.86	ISE	10:31:42	1215862
150	42.86	ISE	10:31:42	1215860
109	42.86	ISE	10:31:42	1215839
150	42.86	ISE	10:31:42	1215836
88	42.87	ISE	10:33:23	1217343
127	42.87	ISE	10:33:23	1217341
127	42.87	ISE	10:33:23	1217339
85	42.87	ISE	10:33:23	1217337
150	42.87	ISE	10:33:23	1217335
28	42.87	ISE	10:33:23	1217333
150	42.85	ISE	10:34:51	1218436
150	42.85	ISE	10:34:51	1218434
127	42.84	ISE	10:35:51	1219297
150	42.84	ISE	10:35:51	1219295
127	42.84	ISE	10:35:51	1219299
5	42.84	ISE	10:35:51	1219301
150	42.85	ISE	10:36:20	1219982
61	42.85	ISE	10:36:40	1220211
63	42.85	ISE	10:36:40	1220209
150	42.85	ISE	10:37:03	1220559
150	42.84	ISE	10:37:25	1220816
271	42.82	ISE	10:38:14	1221539
127	42.83	ISE	10:38:58	1222105
150	42.83	ISE	10:38:58	1222103
102	42.83	ISE	10:39:22	1222633
127	42.83	ISE	10:39:22	1222629
14	42.83	ISE	10:39:22	1222627
52	42.83	ISE	10:39:22	1222631
50	42.91	ISE	10:40:55	1224066
14	42.91	ISE	10:41:01	1224161
127	42.91	ISE	10:41:01	1224159
150	42.91	ISE	10:41:01	1224157
241	42.94	ISE	10:41:39	1224713
128	42.92	ISE	10:42:02	1225038
127	42.92	ISE	10:42:02	1225036
76	42.91	ISE	10:42:02	1225032
167	42.93	ISE	10:43:15	1225913
90	42.93	ISE	10:43:15	1225911
150	42.93	ISE	10:44:27	1227136
136	42.95	ISE	10:45:03	1227574
105	42.95	ISE	10:45:03	1227572
146	42.95	ISE	10:45:03	1227578
35	42.95	ISE	10:45:03	1227576
58	42.97	ISE	10:45:07	1227674
150	42.97	ISE	10:45:07	1227672
150	42.96	ISE	10:45:55	1228416
150	42.96	ISE	10:46:18	1228712
78	42.97	ISE	10:47:44	1230280
150	42.97	ISE	10:47:44	1230278
127	42.97	ISE	10:47:44	1230276
150	42.97	ISE	10:47:44	1230274
35	42.95	ISE	10:48:28	1231188
127	42.95	ISE	10:48:28	1231186
127	42.95	ISE	10:48:28	1231184
34	42.95	ISE	10:49:32	1232331
127	42.95	ISE	10:49:32	1232329
140	42.95	ISE	10:49:32	1232327
150	42.98	ISE	10:50:19	1233191
21	42.99	ISE	10:50:29	1233444
83	42.99	ISE	10:50:29	1233442
150	42.99	ISE	10:50:29	1233440
127	42.99	ISE	10:50:29	1233438
19	42.99	ISE	10:50:29	1233436
150	42.99	ISE	10:50:43	1233760
65	43.00	ISE	10:51:00	1234087
60	43.00	ISE	10:51:00	1234080
58	43.00	ISE	10:51:00	1234077
49	43.01	ISE	10:51:13	1234306
18	43.01	ISE	10:51:13	1234304
67	43.03	ISE	10:51:23	1234461
150	43.03	ISE	10:51:23	1234459
53	43.03	ISE	10:51:23	1234449
46	43.03	ISE	10:51:23	1234451
14	43.01	ISE	10:51:39	1234735
97	43.01	ISE	10:51:39	1234733
274	43.00	ISE	10:51:39	1234731
89	43.03	ISE	10:52:25	1235896
43	43.03	ISE	10:52:25	1235894
63	43.03	ISE	10:52:25	1235891
45	43.02	ISE	10:52:39	1236146
216	43.02	ISE	10:52:39	1236144
323	43.01	ISE	10:52:58	1236434
290	43.00	ISE	10:53:14	1236732
44	43.01	ISE	10:53:47	1237225
64	43.01	ISE	10:53:53	1237274
30	43.01	ISE	10:53:53	1237276
46	43.01	ISE	10:53:53	1237278
36	43.01	ISE	10:54:13	1237570
43	43.01	ISE	10:54:13	1237568
71	43.01	ISE	10:54:13	1237566
73	43.01	ISE	10:54:14	1237602
71	43.01	ISE	10:54:14	1237600
44	43.01	ISE	10:54:14	1237598
68	43.01	ISE	10:54:28	1237930
46	43.01	ISE	10:54:28	1237928
68	43.01	ISE	10:54:28	1237926
5	43.01	ISE	10:54:28	1237924
41	43.01	ISE	10:54:43	1238117
45	43.01	ISE	10:54:43	1238115
23	43.01	ISE	10:54:43	1238119
38	43.01	ISE	10:54:43	1238121
22	43.00	ISE	10:55:06	1238391
127	43.00	ISE	10:55:06	1238389
90	43.00	ISE	10:55:06	1238387
127	42.99	ISE	10:55:31	1238858
52	42.99	ISE	10:55:31	1238856
127	42.97	ISE	10:55:45	1239066
91	42.97	ISE	10:55:45	1239064
54	42.98	ISE	10:56:21	1239641
127	42.98	ISE	10:56:21	1239638
94	42.98	ISE	10:56:26	1239706
150	42.98	ISE	10:56:26	1239704
119	42.96	ISE	10:57:08	1240293
127	42.96	ISE	10:57:08	1240295
49	42.96	ISE	10:57:08	1240297
249	42.96	ISE	10:57:08	1240291
84	42.94	ISE	10:57:40	1240698
205	42.94	ISE	10:57:42	1240715
51	42.95	ISE	10:58:28	1241503
48	42.95	ISE	10:58:28	1241501
151	42.95	ISE	10:58:28	1241499
30	42.95	ISE	10:58:58	1241827
182	42.95	ISE	10:58:58	1241825
65	42.95	ISE	10:58:58	1241823
55	42.95	ISE	10:58:58	1241821
150	42.95	ISE	10:58:58	1241819
49	42.95	ISE	10:58:58	1241817
150	42.92	ISE	10:59:14	1242093
164	42.93	ISE	10:59:59	1242727
216	42.92	ISE	11:00:00	1242775
51	42.92	ISE	11:00:00	1242773
125	42.89	ISE	11:01:25	1244020
127	42.89	ISE	11:01:25	1244018
23	42.89	ISE	11:01:25	1244014
244	42.89	ISE	11:01:25	1244012
91	42.89	ISE	11:03:11	1245278
88	42.89	ISE	11:03:16	1245354
43	42.89	ISE	11:03:16	1245352
56	42.89	ISE	11:03:16	1245348
50	42.89	ISE	11:03:21	1245403
182	42.89	ISE	11:03:29	1245464
249	42.88	ISE	11:03:42	1245531
150	42.89	ISE	11:04:40	1246108
157	42.89	ISE	11:04:40	1246110
68	42.89	ISE	11:04:40	1246112
51	42.87	ISE	11:05:25	1246589
150	42.87	ISE	11:05:25	1246587
150	42.88	ISE	11:05:51	1246767
13	42.90	ISE	11:06:52	1247304
127	42.90	ISE	11:06:52	1247302
150	42.90	ISE	11:06:52	1247300
44	42.91	ISE	11:07:53	1247932
69	42.91	ISE	11:07:53	1247930
22	42.91	ISE	11:07:53	1247928
286	42.92	ISE	11:08:12	1248132
208	42.93	ISE	11:09:10	1248648
94	42.94	ISE	11:10:07	1249305
127	42.94	ISE	11:10:07	1249303
67	42.94	ISE	11:10:07	1249301
127	42.94	ISE	11:10:07	1249299
65	42.94	ISE	11:10:07	1249297
242	42.93	ISE	11:10:07	1249295
44	42.94	ISE	11:10:07	1249291
12	42.93	ISE	11:10:07	1249289
127	42.95	ISE	11:13:03	1251051
284	42.95	ISE	11:13:03	1251049
127	42.95	ISE	11:14:33	1251949
77	42.95	ISE	11:14:33	1251953
136	42.95	ISE	11:14:33	1251951
127	42.95	ISE	11:14:33	1251947
127	42.95	ISE	11:14:33	1251945
24	42.95	ISE	11:14:33	1251943
273	42.98	ISE	11:15:28	1252563
290	43.00	ISE	11:15:59	1252898
291	42.96	ISE	11:17:58	1254194
271	42.97	ISE	11:17:58	1254192
150	42.97	ISE	11:19:11	1255029
150	42.97	ISE	11:19:11	1255027
42	42.97	ISE	11:19:11	1255025
5	42.97	ISE	11:20:40	1256135
127	42.97	ISE	11:20:40	1256133
150	42.97	ISE	11:20:40	1256131
190	42.95	ISE	11:20:51	1256217
93	42.95	ISE	11:20:51	1256219
150	42.98	ISE	11:22:21	1257038
255	42.97	ISE	11:22:31	1257171
150	42.98	ISE	11:22:51	1257283
127	42.98	ISE	11:22:51	1257281
321	42.95	ISE	11:24:02	1257876
150	42.94	ISE	11:24:02	1257874
150	42.97	ISE	11:25:59	1259055
289	42.97	ISE	11:25:59	1259053
15	42.93	ISE	11:26:32	1259367
33	42.93	ISE	11:26:32	1259365
15	42.93	ISE	11:26:32	1259363
59	42.93	ISE	11:26:32	1259361
141	42.93	ISE	11:26:32	1259359
150	42.92	ISE	11:27:02	1259621
127	42.91	ISE	11:28:33	1260810
150	42.91	ISE	11:28:33	1260808
127	42.91	ISE	11:28:33	1260814
127	42.91	ISE	11:28:33	1260812
127	42.91	ISE	11:30:33	1262186
127	42.91	ISE	11:30:33	1262184
150	42.91	ISE	11:30:33	1262182
24	42.91	ISE	11:30:33	1262180
280	42.90	ISE	11:31:06	1262466
13	42.92	ISE	11:31:56	1263009
127	42.92	ISE	11:31:56	1263007
150	42.92	ISE	11:31:56	1263005
39	42.92	ISE	11:31:56	1263003
127	42.91	ISE	11:32:34	1263327
41	42.91	ISE	11:32:34	1263331
127	42.91	ISE	11:32:34	1263329
26	42.88	ISE	11:34:50	1264513
127	42.88	ISE	11:34:50	1264511
127	42.88	ISE	11:34:50	1264509
150	42.88	ISE	11:34:50	1264505
127	42.88	ISE	11:34:50	1264507
113	42.89	ISE	11:36:58	1265814
127	42.89	ISE	11:36:58	1265812
210	42.89	ISE	11:36:58	1265810
35	42.89	ISE	11:36:58	1265808
248	42.88	ISE	11:37:21	1266074
127	42.90	ISE	11:38:51	1266776
54	42.90	ISE	11:38:51	1266778
84	42.90	ISE	11:38:51	1266774
127	42.90	ISE	11:39:18	1267046
127	42.90	ISE	11:39:18	1267044
127	42.90	ISE	11:39:18	1267048
30	42.90	ISE	11:39:18	1267050
4	42.91	ISE	11:41:31	1268400
127	42.91	ISE	11:41:31	1268398
150	42.91	ISE	11:41:31	1268396
104	42.91	ISE	11:42:06	1268653
150	42.91	ISE	11:42:06	1268651
265	42.91	ISE	11:42:58	1269189
9	42.91	ISE	11:43:05	1269301
127	42.91	ISE	11:43:05	1269299
150	42.91	ISE	11:43:05	1269297
66	42.92	ISE	11:44:41	1270063
127	42.92	ISE	11:44:41	1270061
69	42.92	ISE	11:44:41	1270059
124	42.95	ISE	11:46:31	1271137
150	42.95	ISE	11:46:31	1271135
317	42.94	ISE	11:46:31	1271131
1	42.94	ISE	11:46:31	1271133
10	42.94	ISE	11:47:31	1271618
24	42.94	ISE	11:47:31	1271616
36	42.94	ISE	11:47:31	1271614
73	42.94	ISE	11:47:31	1271612
138	42.94	ISE	11:47:31	1271610
286	42.93	ISE	11:48:11	1272066
127	42.94	ISE	11:48:53	1272499
127	42.94	ISE	11:49:51	1273095
127	42.94	ISE	11:49:51	1273093
104	42.94	ISE	11:49:51	1273088
6	42.95	ISE	11:51:10	1273784
127	42.95	ISE	11:51:11	1273802
40	42.95	ISE	11:51:20	1273866
39	42.95	ISE	11:51:26	1273934
154	42.95	ISE	11:51:31	1273974
27	42.95	ISE	11:52:33	1274509
127	42.95	ISE	11:52:33	1274505
119	42.95	ISE	11:52:33	1274503
8	42.95	ISE	11:52:33	1274493
127	42.95	ISE	11:52:33	1274491
150	42.95	ISE	11:52:33	1274489
48	42.95	ISE	11:53:53	1275304
55	42.95	ISE	11:53:53	1275302
185	42.95	ISE	11:53:53	1275300
127	42.95	ISE	11:53:53	1275298
100	42.94	ISE	11:55:03	1275927
127	42.94	ISE	11:55:03	1275925
127	42.94	ISE	11:55:03	1275923
177	42.93	ISE	11:56:28	1276632
53	42.93	ISE	11:56:32	1276700
110	42.93	ISE	11:56:32	1276698
150	42.93	ISE	11:56:32	1276696
120	42.93	ISE	11:58:13	1277306
17	42.93	ISE	11:58:13	1277304
18	42.93	ISE	11:58:13	1277302
17	42.93	ISE	11:58:13	1277300
14	42.93	ISE	11:58:13	1277298
150	42.93	ISE	11:58:13	1277296
173	42.94	ISE	11:59:07	1277748
116	42.94	ISE	11:59:07	1277746
291	42.97	ISE	12:00:11	1280010
127	42.96	ISE	12:01:27	1280541
150	42.96	ISE	12:01:27	1280547
127	42.96	ISE	12:01:27	1280545
69	42.96	ISE	12:01:27	1280543
99	42.96	ISE	12:01:27	1280549
60	42.96	ISE	12:01:27	1280551
84	42.96	ISE	12:01:27	1280553
58	42.94	ISE	12:02:28	1281137
150	42.94	ISE	12:02:28	1281135
81	42.94	ISE	12:02:28	1281133
23	42.98	ISE	12:04:06	1281864
127	42.98	ISE	12:04:06	1281862
127	42.98	ISE	12:04:06	1281860
234	42.98	ISE	12:04:06	1281856
5	42.98	ISE	12:04:06	1281854
282	42.93	ISE	12:05:06	1282266
29	42.91	ISE	12:05:43	1282592
84	42.91	ISE	12:05:43	1282588
150	42.91	ISE	12:05:43	1282590
288	42.88	ISE	12:06:53	1283079
150	42.86	ISE	12:08:25	1283708
150	42.87	ISE	12:08:33	1283751
92	42.88	ISE	12:08:44	1283843
150	42.89	ISE	12:08:48	1283863
51	42.90	ISE	12:09:54	1284489
81	42.90	ISE	12:09:56	1284509
81	42.90	ISE	12:09:56	1284505
81	42.90	ISE	12:09:57	1284521
81	42.90	ISE	12:09:57	1284511
64	42.90	ISE	12:10:23	1284857
17	42.90	ISE	12:10:23	1284855
41	42.90	ISE	12:10:23	1284859
150	42.90	ISE	12:10:23	1284861
72	42.89	ISE	12:12:20	1285581
220	42.89	ISE	12:12:20	1285579
254	42.88	ISE	12:12:32	1285664
84	42.87	ISE	12:13:28	1286109
127	42.87	ISE	12:13:28	1286107
127	42.89	ISE	12:14:19	1286373
37	42.89	ISE	12:14:20	1286382
73	42.89	ISE	12:14:20	1286380
63	42.87	ISE	12:15:04	1286708
127	42.87	ISE	12:15:04	1286706
150	42.87	ISE	12:15:04	1286704
129	42.88	ISE	12:16:13	1287211
150	42.88	ISE	12:17:35	1287676
128	42.88	ISE	12:17:35	1287674
17	42.88	ISE	12:17:35	1287678
290	42.88	ISE	12:17:35	1287658
17	42.88	ISE	12:19:20	1288566
3	42.88	ISE	12:19:20	1288564
45	42.88	ISE	12:19:22	1288579
129	42.88	ISE	12:19:33	1288688
47	42.88	ISE	12:19:33	1288686
3	42.88	ISE	12:19:33	1288684
1	42.88	ISE	12:19:33	1288682
119	42.88	ISE	12:19:33	1288690
128	42.86	ISE	12:21:43	1289654
129	42.86	ISE	12:21:43	1289652
129	42.86	ISE	12:21:43	1289656
63	42.86	ISE	12:21:43	1289658
139	42.86	ISE	12:21:43	1289648
108	42.86	ISE	12:21:43	1289650
273	42.87	ISE	12:22:33	1290006
65	42.87	ISE	12:23:16	1290428
129	42.87	ISE	12:23:16	1290426
84	42.87	ISE	12:23:16	1290424
238	42.85	ISE	12:24:46	1291081
129	42.88	ISE	12:27:03	1292075
4	42.88	ISE	12:27:03	1292073
114	42.89	ISE	12:28:03	1292488
129	42.89	ISE	12:28:03	1292486
150	42.89	ISE	12:28:03	1292484
30	42.89	ISE	12:28:03	1292476
63	42.89	ISE	12:28:03	1292478
48	42.89	ISE	12:28:03	1292482
150	42.89	ISE	12:28:03	1292480
79	42.89	ISE	12:28:53	1292910
24	42.89	ISE	12:28:53	1292908
34	42.89	ISE	12:29:04	1292998
129	42.89	ISE	12:29:04	1292996
150	42.89	ISE	12:29:04	1292994
150	42.88	ISE	12:30:34	1293731
81	42.87	ISE	12:31:13	1294106
21	42.87	ISE	12:31:13	1294108
102	42.87	ISE	12:31:13	1294100
59	42.87	ISE	12:31:13	1294104
15	42.87	ISE	12:31:13	1294102
31	42.87	ISE	12:32:57	1294830
44	42.87	ISE	12:32:57	1294828
46	42.87	ISE	12:32:57	1294824
9	42.87	ISE	12:32:58	1294839
16	42.87	ISE	12:32:58	1294835
82	42.87	ISE	12:33:11	1294976
129	42.87	ISE	12:33:11	1294974
129	42.88	ISE	12:33:22	1295058
81	42.88	ISE	12:33:22	1295054
81	42.88	ISE	12:33:22	1295051
97	42.88	ISE	12:33:27	1295111
129	42.88	ISE	12:33:27	1295109
39	42.88	ISE	12:33:27	1295107
202	42.89	ISE	12:34:51	1295712
121	42.89	ISE	12:34:51	1295714
81	42.89	ISE	12:35:51	1296179
125	42.89	ISE	12:35:57	1296233
150	42.89	ISE	12:35:57	1296231
228	42.89	ISE	12:37:29	1296999
64	42.89	ISE	12:37:29	1296997
13	42.89	ISE	12:38:29	1297420
129	42.89	ISE	12:38:29	1297418
182	42.89	ISE	12:38:29	1297416
25	42.89	ISE	12:38:29	1297414
84	42.89	ISE	12:38:29	1297412
56	42.89	ISE	12:39:30	1297963
248	42.89	ISE	12:39:30	1297961
129	42.89	ISE	12:40:57	1298651
150	42.89	ISE	12:40:57	1298649
14	42.89	ISE	12:40:57	1298653
35	42.88	ISE	12:42:05	1299261
33	42.88	ISE	12:42:05	1299259
91	42.88	ISE	12:42:05	1299257
93	42.88	ISE	12:42:05	1299255
44	42.88	ISE	12:43:05	1299571
128	42.88	ISE	12:43:05	1299569
129	42.88	ISE	12:43:05	1299567
37	42.88	ISE	12:44:05	1299942
381	42.88	ISE	12:44:05	1299940
3	42.88	ISE	12:44:05	1299938
150	42.87	ISE	12:45:02	1300363
116	42.87	ISE	12:45:02	1300365
150	42.86	ISE	12:46:31	1301134
42	42.86	ISE	12:47:03	1301341
14	42.86	ISE	12:47:03	1301339
47	42.86	ISE	12:47:07	1301378
47	42.86	ISE	12:47:12	1301408
122	42.87	ISE	12:47:53	1301957
129	42.87	ISE	12:47:53	1301955
25	42.87	ISE	12:47:53	1301953
4	42.87	ISE	12:47:53	1301951
30	42.87	ISE	12:47:53	1301949
47	42.86	ISE	12:48:53	1302520
128	42.86	ISE	12:48:53	1302518
254	42.86	ISE	12:48:53	1302516
9	42.86	ISE	12:51:07	1303648
150	42.86	ISE	12:51:07	1303644
129	42.86	ISE	12:51:07	1303646
94	42.86	ISE	12:51:22	1303774
129	42.86	ISE	12:51:22	1303772
129	42.86	ISE	12:51:22	1303770
50	42.85	ISE	12:52:53	1304393
23	42.85	ISE	12:52:53	1304391
81	42.85	ISE	12:52:53	1304389
254	42.84	ISE	12:53:11	1304547
90	42.84	ISE	12:54:00	1304903
35	42.86	ISE	12:54:23	1305122
43	42.86	ISE	12:54:23	1305120
150	42.86	ISE	12:54:23	1305118
102	42.86	ISE	12:55:23	1305522
150	42.86	ISE	12:55:23	1305520
55	42.86	ISE	12:55:23	1305516
68	42.86	ISE	12:55:23	1305518
80	42.86	ISE	12:57:13	1306344
176	42.86	ISE	12:57:13	1306342
15	42.86	ISE	12:57:13	1306340
64	42.86	ISE	12:57:53	1306618
63	42.86	ISE	12:57:53	1306616
150	42.85	ISE	12:57:53	1306614
255	42.85	ISE	12:58:11	1306814
144	42.84	ISE	12:59:23	1307433
118	42.84	ISE	12:59:26	1307489
150	42.83	ISE	13:00:15	1307963
18	42.84	ISE	13:00:53	1308320
6	42.84	ISE	13:00:53	1308316
50	42.84	ISE	13:00:53	1308322
129	42.84	ISE	13:00:53	1308324
23	42.84	ISE	13:00:53	1308318
51	42.85	ISE	13:02:03	1309135
223	42.85	ISE	13:02:03	1309133
131	42.84	ISE	13:03:02	1309593
128	42.84	ISE	13:03:02	1309591
129	42.84	ISE	13:03:02	1309589
129	42.84	ISE	13:03:02	1309587
129	42.83	ISE	13:05:37	1310785
150	42.83	ISE	13:05:37	1310783
6	42.83	ISE	13:05:37	1310787
244	42.83	ISE	13:05:37	1310781
114	42.82	ISE	13:05:39	1310796
112	42.82	ISE	13:05:43	1310820
60	42.82	ISE	13:05:47	1310830
89	42.82	ISE	13:07:28	1311765
150	42.82	ISE	13:07:28	1311763
22	42.85	ISE	13:08:20	1312203
129	42.85	ISE	13:08:20	1312201
150	42.85	ISE	13:08:20	1312199
49	42.84	ISE	13:08:38	1312316
216	42.84	ISE	13:08:38	1312314
128	42.84	ISE	13:08:47	1312416
150	42.85	ISE	13:10:04	1313195
119	42.85	ISE	13:10:04	1313197
21	42.86	ISE	13:11:39	1314194
109	42.86	ISE	13:11:45	1314278
128	42.86	ISE	13:11:45	1314274
150	42.86	ISE	13:11:45	1314276
248	42.86	ISE	13:11:45	1314272
106	42.88	ISE	13:14:08	1315510
150	42.88	ISE	13:14:08	1315508
362	42.88	ISE	13:14:08	1315506
81	42.89	ISE	13:15:13	1316109
39	42.89	ISE	13:15:13	1316107
24	42.89	ISE	13:15:13	1316105
40	42.89	ISE	13:15:13	1316103
81	42.89	ISE	13:15:13	1316101
37	42.89	ISE	13:15:32	1316316
36	42.89	ISE	13:15:51	1316516
129	42.89	ISE	13:15:51	1316514
128	42.89	ISE	13:15:51	1316512
263	42.88	ISE	13:15:51	1316490
120	42.88	ISE	13:18:41	1318131
27	42.88	ISE	13:18:41	1318129
129	42.88	ISE	13:18:41	1318127
4	42.88	ISE	13:18:41	1318120
128	42.88	ISE	13:18:41	1318118
129	42.88	ISE	13:18:41	1318116
196	42.88	ISE	13:18:41	1318113
28	42.88	ISE	13:18:41	1318107
53	42.88	ISE	13:18:41	1318109
71	42.89	ISE	13:19:16	1318565
84	42.90	ISE	13:21:24	1319848
25	42.91	ISE	13:21:41	1320003
46	42.91	ISE	13:21:46	1320059
454	42.93	ISE	13:22:09	1320390
128	42.93	ISE	13:22:12	1320429
129	42.93	ISE	13:22:12	1320427
102	42.93	ISE	13:22:12	1320431
113	42.93	ISE	13:22:43	1320744
295	42.93	ISE	13:22:43	1320740
101	42.91	ISE	13:23:33	1321233
150	42.91	ISE	13:23:33	1321231
137	42.91	ISE	13:25:23	1322227
150	42.91	ISE	13:25:23	1322225
128	42.91	ISE	13:25:23	1322223
129	42.91	ISE	13:25:23	1322221
129	42.91	ISE	13:25:23	1322219
400	42.91	ISE	13:28:03	1323675
150	42.91	ISE	13:28:03	1323673
42	42.90	ISE	13:28:32	1323911
150	42.90	ISE	13:29:32	1324634
62	42.90	ISE	13:29:32	1324632
24	42.90	ISE	13:29:32	1324628
32	42.90	ISE	13:29:32	1324626
81	42.90	ISE	13:29:38	1324701
252	42.89	ISE	13:29:50	1325011
276	42.88	ISE	13:29:51	1325104
40	42.88	ISE	13:31:15	1326472
150	42.88	ISE	13:31:15	1326469
94	42.88	ISE	13:31:19	1326556
150	42.88	ISE	13:31:19	1326554
81	42.88	ISE	13:31:20	1326559
150	42.89	ISE	13:31:48	1326813
36	42.90	ISE	13:31:57	1326919
150	42.90	ISE	13:31:57	1326921
145	42.93	ISE	13:32:37	1327751
216	42.93	ISE	13:32:37	1327749
128	42.93	ISE	13:32:41	1327806
129	42.93	ISE	13:32:41	1327804
129	42.93	ISE	13:32:41	1327802
150	42.93	ISE	13:32:41	1327800
123	42.92	ISE	13:33:04	1328105
149	42.92	ISE	13:33:04	1328103
129	42.91	ISE	13:33:51	1328719
128	42.91	ISE	13:33:51	1328717
167	42.91	ISE	13:33:51	1328723
129	42.91	ISE	13:33:51	1328721
19	42.91	ISE	13:33:51	1328714
276	42.91	ISE	13:33:51	1328712
64	42.92	ISE	13:34:38	1329361
64	42.92	ISE	13:34:38	1329358
64	42.92	ISE	13:34:38	1329354
64	42.92	ISE	13:34:38	1329350
69	42.92	ISE	13:34:38	1329344
257	42.91	ISE	13:34:45	1329489
33	42.87	ISE	13:35:38	1330600
246	42.87	ISE	13:35:38	1330598
129	42.89	ISE	13:36:12	1331228
129	42.89	ISE	13:36:12	1331226
150	42.89	ISE	13:36:12	1331224
18	42.89	ISE	13:36:12	1331230
284	42.90	ISE	13:37:20	1332162
150	42.88	ISE	13:37:47	1332380
276	42.89	ISE	13:37:47	1332378
66	42.92	ISE	13:39:14	1334205
129	42.92	ISE	13:39:14	1334203
150	42.92	ISE	13:39:14	1334201
54	42.93	ISE	13:39:48	1334600
129	42.93	ISE	13:39:48	1334598
91	42.93	ISE	13:39:48	1334596
22	42.96	ISE	13:40:06	1334918
174	42.96	ISE	13:40:06	1334916
70	42.96	ISE	13:40:06	1334914
59	42.96	ISE	13:40:06	1334912
129	42.96	ISE	13:40:06	1334910
63	42.96	ISE	13:40:06	1334908
54	42.97	ISE	13:42:02	1336704
56	42.97	ISE	13:42:12	1336838
42	42.97	ISE	13:42:22	1336956
11	42.97	ISE	13:42:30	1337069
128	42.97	ISE	13:42:30	1337067
129	42.97	ISE	13:42:30	1337065
150	42.97	ISE	13:42:30	1337063
38	42.97	ISE	13:42:30	1337061
129	42.97	ISE	13:42:30	1337059
150	42.97	ISE	13:42:30	1337057
273	42.98	ISE	13:43:47	1337964
256	42.98	ISE	13:43:47	1337962
129	42.98	ISE	13:45:04	1339059
139	42.98	ISE	13:45:04	1339061
150	42.98	ISE	13:45:04	1339055
170	42.98	ISE	13:45:04	1339053
79	42.99	ISE	13:46:03	1340135
49	42.99	ISE	13:46:12	1340232
46	42.99	ISE	13:46:20	1340376
81	42.99	ISE	13:46:20	1340374
81	42.99	ISE	13:46:21	1340396
267	42.98	ISE	13:46:38	1340627
150	42.97	ISE	13:47:29	1341417
251	42.96	ISE	13:47:37	1341440
23	42.93	ISE	13:48:58	1342287
129	42.93	ISE	13:48:58	1342285
150	42.93	ISE	13:48:58	1342283
3	42.93	ISE	13:49:00	1342296
129	42.93	ISE	13:49:00	1342298
128	42.93	ISE	13:49:00	1342300
61	42.93	ISE	13:49:00	1342302
129	43.00	ISE	13:50:00	1343209
106	43.00	ISE	13:50:00	1343207
281	42.95	ISE	13:51:16	1344161
36	42.95	ISE	13:51:22	1344384
129	42.95	ISE	13:51:22	1344382
129	42.95	ISE	13:51:22	1344380
17	42.94	ISE	13:52:06	1345005
15	42.94	ISE	13:52:06	1345000
162	42.94	ISE	13:52:59	1346293
128	42.94	ISE	13:52:59	1346291
66	42.94	ISE	13:53:17	1346606
129	42.94	ISE	13:53:17	1346601
7	42.94	ISE	13:53:17	1346603
150	42.94	ISE	13:53:17	1346599
150	42.94	ISE	13:53:55	1347167
21	42.93	ISE	13:54:14	1347992
128	42.93	ISE	13:54:14	1347990
129	42.93	ISE	13:54:14	1347988
259	42.93	ISE	13:54:14	1347986
10	42.93	ISE	13:54:14	1347984
50	42.93	ISE	13:55:15	1348793
129	42.92	ISE	13:55:15	1348791
150	42.92	ISE	13:55:15	1348789
76	42.91	ISE	13:56:19	1349688
129	42.92	ISE	13:56:29	1349891
81	42.92	ISE	13:56:35	1349960
81	42.92	ISE	13:56:36	1349962
150	42.95	ISE	13:57:09	1350281
114	42.96	ISE	13:57:17	1350338
150	42.96	ISE	13:57:17	1350336
129	42.98	ISE	13:58:30	1351055
128	42.98	ISE	13:58:30	1351053
129	42.98	ISE	13:58:30	1351051
150	43.00	ISE	13:59:07	1351846
77	43.00	ISE	13:59:07	1351844
60	42.99	ISE	14:00:13	1353232
47	42.99	ISE	14:00:13	1353230
26	42.99	ISE	14:00:13	1353228
79	42.99	ISE	14:00:13	1353226
60	42.99	ISE	14:00:22	1353417
150	42.99	ISE	14:00:23	1353419
73	43.00	ISE	14:01:02	1354276
65	43.00	ISE	14:01:02	1354274
150	43.00	ISE	14:01:02	1354272
130	43.00	ISE	14:01:02	1354269
4	43.01	ISE	14:02:03	1355329
129	43.01	ISE	14:02:03	1355327
150	43.01	ISE	14:02:03	1355325
3	43.02	ISE	14:03:01	1356221
129	43.02	ISE	14:03:01	1356219
150	43.02	ISE	14:03:01	1356217
263	43.00	ISE	14:03:22	1356770
76	43.00	ISE	14:04:07	1357572
66	43.00	ISE	14:04:07	1357570
289	42.99	ISE	14:04:12	1357681
42	42.97	ISE	14:05:25	1359445
124	42.99	ISE	14:05:37	1359696
129	42.99	ISE	14:05:37	1359694
32	42.99	ISE	14:05:37	1359692
66	42.99	ISE	14:05:45	1359786
19	42.99	ISE	14:06:03	1360012
128	42.99	ISE	14:06:03	1360010
71	42.99	ISE	14:06:03	1360008
25	42.99	ISE	14:06:03	1360006
36	43.02	ISE	14:06:53	1360785
24	43.02	ISE	14:06:53	1360783
15	43.02	ISE	14:06:53	1360781
24	43.02	ISE	14:06:53	1360779
29	43.02	ISE	14:06:56	1360824
41	43.02	ISE	14:06:56	1360821
292	43.01	ISE	14:07:09	1361067
252	43.00	ISE	14:07:50	1361506
51	43.02	ISE	14:08:22	1362110
150	43.03	ISE	14:08:50	1362517
27	43.03	ISE	14:08:50	1362515
129	43.03	ISE	14:08:50	1362513
3	43.02	ISE	14:09:02	1362709
129	43.02	ISE	14:09:02	1362707
150	43.02	ISE	14:09:02	1362705
65	43.00	ISE	14:09:53	1363819
129	43.00	ISE	14:09:53	1363817
51	43.00	ISE	14:09:53	1363815
150	42.97	ISE	14:11:03	1364787
129	42.97	ISE	14:11:03	1364789
129	42.97	ISE	14:11:03	1364791
26	42.97	ISE	14:11:03	1364793
99	42.98	ISE	14:15:01	1367129
150	42.98	ISE	14:15:01	1367127
128	42.98	ISE	14:15:01	1367125
129	42.98	ISE	14:15:01	1367123
129	42.98	ISE	14:15:01	1367121
779	42.98	ISE	14:15:01	1367119
328	42.98	ISE	14:15:01	1367117
54	42.98	ISE	14:15:48	1367547
73	42.98	ISE	14:15:48	1367545
150	42.98	ISE	14:15:48	1367543
308	42.99	ISE	14:17:35	1368766
150	42.99	ISE	14:17:43	1368867
129	42.99	ISE	14:17:43	1368869
129	42.99	ISE	14:17:43	1368871
60	42.99	ISE	14:17:43	1368873
16	42.99	ISE	14:17:43	1368875
16	42.98	ISE	14:18:10	1369334
36	43.07	ISE	14:18:50	1369750
128	43.07	ISE	14:18:50	1369748
129	43.07	ISE	14:18:50	1369746
283	43.06	ISE	14:18:50	1369744
128	43.04	ISE	14:20:12	1371045
150	43.04	ISE	14:20:12	1371041
60	43.04	ISE	14:20:12	1371043
32	43.04	ISE	14:20:12	1371053
25	43.04	ISE	14:20:12	1371047
54	43.04	ISE	14:20:12	1371049
129	43.04	ISE	14:20:12	1371051
125	43.04	ISE	14:21:22	1372012
150	43.04	ISE	14:21:22	1372010
60	43.04	ISE	14:21:33	1372131
150	43.04	ISE	14:21:33	1372129
24	43.04	ISE	14:21:33	1372127
40	43.04	ISE	14:21:33	1372125
77	43.07	ISE	14:23:12	1374721
65	43.07	ISE	14:23:12	1374719
64	43.07	ISE	14:23:12	1374717
150	43.08	ISE	14:23:26	1375296
150	43.08	ISE	14:23:26	1375294
89	43.08	ISE	14:23:26	1375292
150	43.08	ISE	14:23:26	1375290
247	43.07	ISE	14:23:33	1375398
244	43.05	ISE	14:24:06	1376885
113	43.06	ISE	14:24:06	1376883
150	43.06	ISE	14:24:06	1376881
84	43.10	ISE	14:25:36	1379442
90	43.10	ISE	14:25:37	1379449
51	43.09	ISE	14:25:49	1379826
211	43.09	ISE	14:25:49	1379824
77	43.07	ISE	14:26:22	1380990
181	43.07	ISE	14:26:22	1380988
27	43.07	ISE	14:26:26	1381071
89	43.05	ISE	14:26:36	1381244
129	43.05	ISE	14:26:36	1381242
30	43.05	ISE	14:26:36	1381240
32	43.04	ISE	14:27:37	1383060
81	43.04	ISE	14:27:38	1383106
165	43.04	ISE	14:27:40	1383203
120	43.02	ISE	14:28:23	1383942
150	43.02	ISE	14:28:23	1383940
69	43.02	ISE	14:28:23	1383938
288	43.01	ISE	14:28:23	1383936
4	43.00	ISE	14:30:02	1387904
18	43.00	ISE	14:30:02	1387891
21	43.00	ISE	14:30:02	1387749
99	43.00	ISE	14:30:03	1387929
43	43.00	ISE	14:30:03	1387925
49	43.00	ISE	14:30:03	1387922
69	43.01	ISE	14:30:09	1388290
150	43.01	ISE	14:30:09	1388292
129	43.01	ISE	14:30:09	1388294
21	43.01	ISE	14:30:09	1388296
42	43.00	ISE	14:30:43	1389500
299	43.00	ISE	14:30:43	1389498
129	43.00	ISE	14:30:43	1389496
128	43.00	ISE	14:30:43	1389494
129	43.00	ISE	14:30:43	1389492
1	43.00	ISE	14:30:43	1389488
262	43.00	ISE	14:30:43	1389486
35	43.00	ISE	14:30:54	1389768
129	43.00	ISE	14:30:54	1389766
113	43.00	ISE	14:30:54	1389764
81	42.98	ISE	14:31:06	1390253
19	42.99	ISE	14:31:23	1391305
12	42.99	ISE	14:31:23	1391303
12	42.99	ISE	14:31:23	1391274
81	42.99	ISE	14:31:24	1391354
81	42.99	ISE	14:31:24	1391352
81	42.99	ISE	14:31:24	1391341
87	42.99	ISE	14:31:24	1391316
19	42.99	ISE	14:31:24	1391313
81	42.99	ISE	14:31:25	1391378
81	42.99	ISE	14:31:25	1391361
128	43.00	ISE	14:32:00	1392437
51	43.00	ISE	14:32:00	1392435
73	43.01	ISE	14:32:10	1392750
128	43.01	ISE	14:32:20	1393109
129	43.01	ISE	14:32:20	1393107
95	43.01	ISE	14:32:20	1393105
91	43.01	ISE	14:32:20	1393103
60	43.01	ISE	14:32:20	1393093
129	43.01	ISE	14:32:20	1393095
128	43.01	ISE	14:32:20	1393097
38	43.01	ISE	14:32:20	1393099
62	43.01	ISE	14:32:21	1393134
128	43.01	ISE	14:32:21	1393132
129	43.01	ISE	14:32:21	1393130
60	43.01	ISE	14:32:21	1393128
150	43.02	ISE	14:32:48	1393988
60	43.02	ISE	14:32:48	1393986
129	43.02	ISE	14:32:48	1393983
60	43.02	ISE	14:32:48	1393981
27	43.02	ISE	14:32:52	1394045
106	43.02	ISE	14:32:52	1394043
128	43.02	ISE	14:32:52	1394041
150	43.04	ISE	14:33:10	1394652
39	43.04	ISE	14:33:11	1394715
129	43.04	ISE	14:33:11	1394713
150	43.04	ISE	14:33:11	1394711
66	43.02	ISE	14:33:19	1394886
58	43.02	ISE	14:33:19	1394884
129	43.02	ISE	14:33:19	1394882
129	43.01	ISE	14:33:45	1395432
283	43.00	ISE	14:33:50	1395537
257	43.00	ISE	14:33:50	1395531
70	43.01	ISE	14:34:13	1396013
91	43.01	ISE	14:34:14	1396041
70	43.01	ISE	14:34:14	1396032
74	43.01	ISE	14:34:15	1396064
150	43.02	ISE	14:34:23	1396332
79	43.02	ISE	14:34:23	1396330
15	43.05	ISE	14:35:05	1397451
150	43.05	ISE	14:35:05	1397449
129	43.05	ISE	14:35:05	1397447
129	43.05	ISE	14:35:05	1397445
128	43.05	ISE	14:35:05	1397443
129	43.05	ISE	14:35:05	1397440
33	43.05	ISE	14:35:05	1397438
96	43.05	ISE	14:35:05	1397433
150	43.05	ISE	14:35:05	1397431
99	43.04	ISE	14:35:34	1398784
71	43.04	ISE	14:35:34	1398786
43	43.04	ISE	14:35:34	1398782
10	43.04	ISE	14:35:34	1398764
128	43.04	ISE	14:35:50	1399250
129	43.04	ISE	14:35:50	1399248
132	43.04	ISE	14:36:06	1399607
132	43.04	ISE	14:36:06	1399605
129	43.05	ISE	14:36:24	1400027
129	43.05	ISE	14:36:24	1400025
4	43.05	ISE	14:36:24	1400023
100	43.05	ISE	14:36:26	1400159
150	43.05	ISE	14:36:26	1400157
5	43.05	ISE	14:36:52	1400654
56	43.05	ISE	14:36:52	1400652
150	43.06	ISE	14:37:22	1401301
129	43.06	ISE	14:37:22	1401291
128	43.06	ISE	14:37:22	1401293
150	43.06	ISE	14:37:22	1401295
35	43.07	ISE	14:37:55	1402406
150	43.07	ISE	14:37:55	1402404
128	43.07	ISE	14:37:55	1402402
129	43.07	ISE	14:37:55	1402400
290	43.07	ISE	14:37:55	1402396
113	43.07	ISE	14:38:23	1404136
150	43.07	ISE	14:38:23	1404134
23	43.06	ISE	14:38:37	1404918
101	43.06	ISE	14:38:46	1405070
128	43.06	ISE	14:38:46	1405068
129	43.06	ISE	14:38:46	1405066
57	43.06	ISE	14:39:24	1406207
150	43.06	ISE	14:39:24	1406205
99	43.06	ISE	14:39:24	1406203
29	43.06	ISE	14:39:24	1406193
129	43.06	ISE	14:39:24	1406191
26	43.06	ISE	14:39:24	1406189
150	43.06	ISE	14:39:24	1406187
33	43.06	ISE	14:39:51	1406938
66	43.06	ISE	14:39:51	1406935
66	43.06	ISE	14:39:51	1406933
46	43.06	ISE	14:39:52	1406950
265	43.05	ISE	14:40:05	1407253
71	43.04	ISE	14:40:15	1407484
129	43.04	ISE	14:40:37	1407884
20	43.04	ISE	14:40:37	1407886
150	43.04	ISE	14:40:37	1407882
252	43.04	ISE	14:40:37	1407879
110	42.99	ISE	14:41:01	1408271
180	42.99	ISE	14:41:01	1408269
276	42.98	ISE	14:41:38	1409066
129	43.02	ISE	14:41:53	1409326
98	43.02	ISE	14:41:53	1409324
252	43.01	ISE	14:41:57	1409365
110	43.00	ISE	14:42:59	1410587
150	43.00	ISE	14:42:59	1410585
95	42.99	ISE	14:43:05	1410862
150	42.99	ISE	14:43:05	1410860
34	42.99	ISE	14:43:05	1410854
129	42.98	ISE	14:43:05	1410850
129	42.98	ISE	14:43:05	1410852
129	42.99	ISE	14:43:05	1410856
43	42.99	ISE	14:43:05	1410858
149	42.98	ISE	14:43:05	1410848
136	42.98	ISE	14:43:05	1410846
13	42.98	ISE	14:43:05	1410838
39	42.98	ISE	14:43:05	1410836
58	42.99	ISE	14:44:20	1412290
129	42.99	ISE	14:44:20	1412288
150	42.99	ISE	14:44:20	1412286
97	43.01	ISE	14:44:55	1413252
15	43.01	ISE	14:45:05	1413519
16	43.01	ISE	14:45:05	1413517
37	43.01	ISE	14:45:05	1413515
150	43.01	ISE	14:45:05	1413513
81	43.02	ISE	14:45:22	1414224
168	43.02	ISE	14:45:22	1414217
85	43.02	ISE	14:45:22	1414219
55	43.02	ISE	14:45:26	1414394
129	43.02	ISE	14:45:27	1414410
150	43.02	ISE	14:45:27	1414408
111	43.03	ISE	14:45:49	1414834
150	43.03	ISE	14:45:49	1414832
113	43.03	ISE	14:45:53	1414919
150	43.03	ISE	14:45:53	1414917
129	43.01	ISE	14:46:45	1416257
129	43.01	ISE	14:46:45	1416255
128	43.01	ISE	14:46:45	1416259
59	43.01	ISE	14:46:45	1416261
154	43.01	ISE	14:46:45	1416253
286	43.01	ISE	14:46:45	1416251
108	43.02	ISE	14:47:07	1416750
75	43.02	ISE	14:47:07	1416748
22	43.02	ISE	14:47:07	1416746
42	43.02	ISE	14:47:07	1416744
71	43.00	ISE	14:48:11	1418102
76	42.99	ISE	14:48:11	1418100
128	42.99	ISE	14:48:11	1418098
309	42.99	ISE	14:48:11	1418096
86	42.99	ISE	14:48:12	1418113
76	42.99	ISE	14:48:12	1418109
129	42.99	ISE	14:48:12	1418111
43	42.99	ISE	14:48:34	1418829
46	42.99	ISE	14:48:34	1418831
64	42.99	ISE	14:48:35	1418835
44	42.99	ISE	14:48:35	1418833
5	43.02	ISE	14:49:15	1419969
88	43.02	ISE	14:49:15	1419967
128	43.02	ISE	14:49:17	1419989
129	43.02	ISE	14:49:17	1419987
42	43.02	ISE	14:49:17	1419985
97	43.01	ISE	14:49:23	1420117
64	43.01	ISE	14:49:23	1420115
97	43.01	ISE	14:49:23	1420113
290	43.01	ISE	14:49:23	1420103
29	43.00	ISE	14:49:55	1420947
96	43.00	ISE	14:49:58	1420996
43	43.00	ISE	14:49:58	1420994
47	43.00	ISE	14:49:58	1420992
194	43.00	ISE	14:50:17	1421473
129	43.01	ISE	14:50:27	1421826
150	43.01	ISE	14:50:27	1421824
12	43.01	ISE	14:50:27	1421828
129	43.02	ISE	14:50:40	1422261
18	43.02	ISE	14:50:40	1422259
65	43.02	ISE	14:50:53	1422641
129	43.02	ISE	14:50:53	1422639
101	43.02	ISE	14:50:53	1422637
36	42.99	ISE	14:51:29	1423586
110	42.99	ISE	14:51:31	1423614
120	42.99	ISE	14:51:32	1423641
55	42.98	ISE	14:51:59	1424233
81	42.98	ISE	14:52:06	1424370
81	42.98	ISE	14:52:06	1424366
52	42.99	ISE	14:52:16	1424690
129	42.99	ISE	14:52:16	1424692
8	42.99	ISE	14:52:31	1425010
129	42.99	ISE	14:52:31	1425008
150	42.99	ISE	14:52:31	1425006
53	42.99	ISE	14:53:05	1425951
58	42.99	ISE	14:53:13	1426097
128	42.99	ISE	14:53:13	1426095
129	42.99	ISE	14:53:13	1426093
129	42.99	ISE	14:53:13	1426091
24	42.99	ISE	14:53:13	1426089
20	42.99	ISE	14:53:13	1426087
103	42.99	ISE	14:53:38	1426594
129	42.99	ISE	14:53:38	1426592
60	42.99	ISE	14:53:38	1426590
146	43.00	ISE	14:54:50	1428474
97	43.00	ISE	14:54:50	1428472
129	43.00	ISE	14:54:50	1428470
82	43.00	ISE	14:54:50	1428468
29	43.00	ISE	14:54:50	1428466
24	43.00	ISE	14:54:50	1428464
79	43.00	ISE	14:54:50	1428462
128	43.00	ISE	14:54:50	1428460
68	43.00	ISE	14:54:50	1428458
129	43.00	ISE	14:54:50	1428456
43	43.00	ISE	14:54:50	1428454
129	43.00	ISE	14:55:13	1429143
106	43.00	ISE	14:55:13	1429141
44	43.00	ISE	14:55:36	1429764
129	43.00	ISE	14:55:36	1429766
42	43.00	ISE	14:56:03	1430356
31	43.00	ISE	14:56:13	1430651
4	43.00	ISE	14:56:13	1430649
265	43.00	ISE	14:56:34	1431087
115	43.01	ISE	14:57:11	1431997
128	43.01	ISE	14:57:11	1431995
21	43.01	ISE	14:57:11	1431993
108	43.01	ISE	14:57:11	1431980
150	43.01	ISE	14:57:11	1431978
187	43.01	ISE	14:57:11	1431976
150	43.01	ISE	14:57:11	1431974
124	43.06	ISE	14:58:22	1433818
129	43.06	ISE	14:58:22	1433816
21	43.06	ISE	14:58:22	1433814
71	43.06	ISE	14:58:22	1433812
150	43.06	ISE	14:58:22	1433805
43	43.06	ISE	14:58:22	1433803
58	43.06	ISE	14:58:22	1433807
253	43.06	ISE	14:58:22	1433799
27	43.05	ISE	14:58:42	1434321
129	43.05	ISE	14:58:42	1434319
129	43.05	ISE	14:58:42	1434317
254	43.05	ISE	14:59:16	1435220
128	43.05	ISE	14:59:33	1435540
43	43.05	ISE	15:00:13	1438097
43	43.05	ISE	15:00:13	1438087
66	43.05	ISE	15:00:13	1438091
24	43.05	ISE	15:00:13	1438089
55	43.05	ISE	15:00:13	1438085
81	43.05	ISE	15:00:18	1438319
4	43.05	ISE	15:00:18	1438307
53	43.05	ISE	15:00:18	1438294
72	43.05	ISE	15:00:18	1438292
43	43.05	ISE	15:00:18	1438289
81	43.06	ISE	15:00:39	1438945
69	43.06	ISE	15:00:39	1438943
43	43.06	ISE	15:00:39	1438937
150	43.06	ISE	15:00:39	1438935
27	43.08	ISE	15:01:02	1440146
43	43.08	ISE	15:01:03	1440241
150	43.08	ISE	15:01:03	1440222
57	43.10	ISE	15:01:21	1440886
129	43.10	ISE	15:01:21	1440884
47	43.10	ISE	15:01:21	1440882
24	43.10	ISE	15:01:21	1440880
88	43.10	ISE	15:01:31	1441386
150	43.10	ISE	15:01:31	1441384
129	43.10	ISE	15:01:31	1441381
24	43.11	ISE	15:01:46	1441662
136	43.12	ISE	15:01:49	1441736
129	43.12	ISE	15:01:49	1441734
128	43.12	ISE	15:01:49	1441732
129	43.12	ISE	15:01:49	1441730
150	43.16	ISE	15:02:30	1442760
150	43.16	ISE	15:02:30	1442752
82	43.17	ISE	15:02:39	1442991
87	43.16	ISE	15:02:48	1443184
150	43.16	ISE	15:02:48	1443182
68	43.17	ISE	15:02:59	1443385
218	43.17	ISE	15:03:09	1443647
68	43.17	ISE	15:03:09	1443645
86	43.16	ISE	15:03:18	1443848
182	43.16	ISE	15:03:18	1443846
91	43.17	ISE	15:03:48	1444561
43	43.17	ISE	15:03:48	1444548
71	43.17	ISE	15:03:48	1444546
129	43.17	ISE	15:03:53	1444675
129	43.17	ISE	15:03:53	1444672
247	43.14	ISE	15:04:13	1445370
43	43.14	ISE	15:04:20	1445592
47	43.14	ISE	15:04:20	1445590
66	43.14	ISE	15:04:20	1445588
26	43.15	ISE	15:04:43	1446232
240	43.15	ISE	15:04:45	1446261
278	43.14	ISE	15:04:53	1446406
109	43.15	ISE	15:05:27	1447467
150	43.15	ISE	15:05:27	1447465
268	43.15	ISE	15:05:27	1447463
121	43.14	ISE	15:05:42	1447824
150	43.14	ISE	15:05:42	1447822
94	43.16	ISE	15:06:05	1448379
150	43.16	ISE	15:06:05	1448377
77	43.15	ISE	15:06:58	1449797
129	43.15	ISE	15:06:58	1449793
128	43.15	ISE	15:06:58	1449795
48	43.15	ISE	15:07:01	1449885
98	43.15	ISE	15:07:04	1450007
129	43.15	ISE	15:07:04	1450005
150	43.15	ISE	15:07:04	1450003
268	43.17	ISE	15:07:39	1450920
12	43.17	ISE	15:07:44	1451027
11	43.17	ISE	15:07:44	1451029
150	43.19	ISE	15:08:03	1451383
88	43.19	ISE	15:08:03	1451381
129	43.19	ISE	15:08:04	1451411
288	43.17	ISE	15:08:19	1451679
50	43.17	ISE	15:09:19	1452880
15	43.17	ISE	15:09:19	1452878
16	43.17	ISE	15:09:19	1452876
17	43.17	ISE	15:09:19	1452882
129	43.17	ISE	15:09:19	1452866
129	43.17	ISE	15:09:19	1452862
43	43.17	ISE	15:09:19	1452864
128	43.17	ISE	15:09:19	1452860
194	43.17	ISE	15:09:19	1452868
78	43.17	ISE	15:09:19	1452874
91	43.17	ISE	15:09:19	1452872
27	43.17	ISE	15:09:19	1452870
6	43.15	ISE	15:09:40	1453282
150	43.15	ISE	15:09:40	1453280
85	43.15	ISE	15:09:40	1453278
201	43.14	ISE	15:10:00	1453751
55	43.14	ISE	15:10:00	1453753
55	43.12	ISE	15:11:04	1455197
45	43.12	ISE	15:11:05	1455267
129	43.14	ISE	15:11:07	1455507
150	43.14	ISE	15:11:07	1455505
66	43.14	ISE	15:11:07	1455471
129	43.14	ISE	15:11:07	1455469
120	43.13	ISE	15:11:09	1455557
150	43.13	ISE	15:11:09	1455555
19	43.14	ISE	15:11:41	1456203
113	43.14	ISE	15:11:41	1456199
62	43.14	ISE	15:11:41	1456201
94	43.14	ISE	15:11:41	1456209
71	43.14	ISE	15:11:41	1456205
58	43.14	ISE	15:11:41	1456207
10	43.12	ISE	15:12:34	1457254
12	43.12	ISE	15:12:34	1457258
129	43.12	ISE	15:12:34	1457256
124	43.12	ISE	15:12:34	1457252
129	43.12	ISE	15:12:34	1457250
116	43.12	ISE	15:12:34	1457248
119	43.19	ISE	15:13:17	1458136
129	43.19	ISE	15:13:17	1458134
270	43.17	ISE	15:13:18	1458163
43	43.18	ISE	15:13:43	1458630
70	43.18	ISE	15:13:43	1458628
29	43.18	ISE	15:13:43	1458626
67	43.18	ISE	15:13:43	1458624
285	43.18	ISE	15:13:53	1459037
7	43.18	ISE	15:13:53	1459039
64	43.17	ISE	15:14:21	1459616
128	43.17	ISE	15:14:21	1459614
129	43.17	ISE	15:14:21	1459612
86	43.17	ISE	15:14:21	1459610
18	43.16	ISE	15:14:48	1460245
26	43.16	ISE	15:14:48	1460243
93	43.16	ISE	15:14:48	1460241
150	43.16	ISE	15:14:48	1460239
129	43.16	ISE	15:15:27	1461189
18	43.16	ISE	15:15:27	1461180
128	43.15	ISE	15:15:58	1462050
175	43.15	ISE	15:15:58	1462038
88	43.15	ISE	15:15:58	1462036
85	43.16	ISE	15:16:13	1462543
129	43.16	ISE	15:16:13	1462541
50	43.16	ISE	15:16:13	1462539
21	43.16	ISE	15:16:13	1462537
43	43.16	ISE	15:16:13	1462535
130	43.18	ISE	15:16:36	1462981
150	43.18	ISE	15:16:36	1462979
46	43.14	ISE	15:17:36	1464353
129	43.14	ISE	15:17:36	1464351
150	43.14	ISE	15:17:36	1464349
128	43.14	ISE	15:17:36	1464347
78	43.14	ISE	15:17:36	1464345
129	43.14	ISE	15:17:36	1464343
278	43.12	ISE	15:17:54	1464679
129	43.11	ISE	15:18:49	1465813
128	43.11	ISE	15:18:49	1465815
150	43.11	ISE	15:18:49	1465817
129	43.11	ISE	15:18:49	1465819
113	43.10	ISE	15:19:07	1466203
150	43.10	ISE	15:19:07	1466201
12	43.10	ISE	15:19:47	1467051
129	43.10	ISE	15:19:47	1467049
64	43.10	ISE	15:19:47	1467047
128	43.10	ISE	15:19:47	1467045
36	43.10	ISE	15:19:47	1467043
127	43.09	ISE	15:20:16	1467952
127	43.09	ISE	15:20:16	1467945
81	43.09	ISE	15:20:19	1468029
46	43.09	ISE	15:20:35	1468449
41	43.13	ISE	15:21:09	1469123
127	43.13	ISE	15:21:09	1469121
150	43.13	ISE	15:21:09	1469119
96	43.12	ISE	15:21:16	1469288
150	43.12	ISE	15:21:16	1469286
250	43.12	ISE	15:21:16	1469284
80	43.12	ISE	15:21:45	1469789
116	43.14	ISE	15:21:58	1470005
150	43.14	ISE	15:21:58	1470003
115	43.14	ISE	15:21:58	1470001
127	43.12	ISE	15:23:06	1471493
127	43.12	ISE	15:23:06	1471491
16	43.12	ISE	15:23:06	1471497
128	43.12	ISE	15:23:06	1471495
294	43.12	ISE	15:23:06	1471488
127	43.10	ISE	15:23:45	1472367
150	43.10	ISE	15:23:45	1472365
101	43.10	ISE	15:23:53	1472489
150	43.10	ISE	15:23:53	1472487
215	43.09	ISE	15:24:43	1473557
47	43.09	ISE	15:24:43	1473555
123	43.09	ISE	15:24:51	1473656
150	43.09	ISE	15:24:51	1473654
261	43.08	ISE	15:25:04	1473941
89	43.09	ISE	15:25:23	1474313
43	43.09	ISE	15:25:23	1474311
32	43.09	ISE	15:25:23	1474317
127	43.09	ISE	15:25:23	1474315
90	43.12	ISE	15:25:59	1475148
63	43.12	ISE	15:25:59	1475146
127	43.12	ISE	15:25:59	1475140
280	43.12	ISE	15:26:29	1476190
252	43.11	ISE	15:26:33	1476327
88	43.12	ISE	15:26:53	1476690
277	43.13	ISE	15:27:15	1477339
150	43.14	ISE	15:27:15	1477335
86	43.14	ISE	15:27:15	1477337
81	43.13	ISE	15:27:39	1478196
76	43.19	ISE	15:29:13	1480188
6	43.19	ISE	15:29:21	1480327
104	43.18	ISE	15:29:21	1480317
102	43.18	ISE	15:29:21	1480319
127	43.18	ISE	15:29:21	1480323
150	43.18	ISE	15:29:21	1480321
127	43.19	ISE	15:29:21	1480325
510	43.19	ISE	15:29:21	1480315
150	43.19	ISE	15:29:21	1480313
113	43.20	ISE	15:30:03	1481470
150	43.20	ISE	15:30:03	1481468
150	43.22	ISE	15:30:59	1482732
128	43.22	ISE	15:30:59	1482730
127	43.22	ISE	15:30:59	1482728
104	43.22	ISE	15:30:59	1482726
139	43.22	ISE	15:30:59	1482724
44	43.23	ISE	15:31:17	1483251
128	43.23	ISE	15:31:17	1483249
127	43.23	ISE	15:31:17	1483247
123	43.21	ISE	15:31:54	1483924
127	43.21	ISE	15:31:54	1483922
171	43.21	ISE	15:31:54	1483884
75	43.21	ISE	15:31:54	1483886
92	43.19	ISE	15:32:09	1484371
90	43.17	ISE	15:32:40	1484970
106	43.18	ISE	15:32:55	1485276
139	43.18	ISE	15:32:55	1485274
1	43.18	ISE	15:32:55	1485272
150	43.18	ISE	15:32:55	1485270
127	43.18	ISE	15:32:55	1485268
127	43.18	ISE	15:33:56	1486655
150	43.18	ISE	15:33:56	1486653
10	43.18	ISE	15:33:56	1486657
113	43.18	ISE	15:33:56	1486651
150	43.18	ISE	15:33:56	1486649
54	43.18	ISE	15:34:15	1487108
91	43.18	ISE	15:34:15	1487104
30	43.18	ISE	15:34:15	1487102
86	43.19	ISE	15:34:26	1487286
100	43.21	ISE	15:34:35	1487414
150	43.21	ISE	15:34:35	1487412
127	43.21	ISE	15:35:30	1488500
88	43.21	ISE	15:35:31	1488515
127	43.21	ISE	15:35:31	1488517
127	43.21	ISE	15:35:31	1488508
69	43.21	ISE	15:35:31	1488506
88	43.21	ISE	15:35:31	1488504
76	43.21	ISE	15:35:31	1488510
129	43.20	ISE	15:35:32	1488549
146	43.20	ISE	15:35:32	1488547
63	43.19	ISE	15:36:08	1489294
21	43.19	ISE	15:36:30	1489769
128	43.19	ISE	15:36:30	1489767
7	43.19	ISE	15:36:30	1489765
120	43.19	ISE	15:36:30	1489762
150	43.19	ISE	15:36:30	1489760
102	43.18	ISE	15:36:45	1490012
150	43.18	ISE	15:36:45	1490010
127	43.18	ISE	15:37:33	1491503
94	43.18	ISE	15:37:33	1491501
52	43.18	ISE	15:37:33	1491509
128	43.18	ISE	15:37:33	1491505
95	43.18	ISE	15:37:33	1491507
3	43.23	ISE	15:38:14	1492397
127	43.23	ISE	15:38:14	1492395
127	43.23	ISE	15:38:14	1492393
240	43.23	ISE	15:38:14	1492375
35	43.23	ISE	15:38:26	1492676
127	43.23	ISE	15:38:26	1492674
127	43.23	ISE	15:38:26	1492672
17	43.19	ISE	15:39:13	1493594
251	43.19	ISE	15:39:36	1494036
134	43.22	ISE	15:40:26	1495262
142	43.22	ISE	15:40:26	1495260
127	43.22	ISE	15:40:26	1495252
127	43.22	ISE	15:40:26	1495250
128	43.22	ISE	15:40:26	1495254
8	43.22	ISE	15:40:26	1495256
448	43.22	ISE	15:40:26	1495239
60	43.22	ISE	15:40:26	1495236
103	43.21	ISE	15:41:32	1496784
131	43.22	ISE	15:41:37	1496923
120	43.22	ISE	15:41:37	1496920
14	43.22	ISE	15:41:37	1496915
150	43.22	ISE	15:41:38	1496941
108	43.21	ISE	15:41:47	1497110
150	43.21	ISE	15:41:47	1497108
278	43.20	ISE	15:42:30	1498368
127	43.22	ISE	15:43:03	1499285
127	43.22	ISE	15:43:03	1499274
127	43.22	ISE	15:43:03	1499272
5	43.22	ISE	15:43:03	1499278
128	43.22	ISE	15:43:03	1499276
267	43.21	ISE	15:43:06	1499378
9	43.22	ISE	15:44:03	1500601
120	43.22	ISE	15:44:11	1500824
127	43.22	ISE	15:44:11	1500822
127	43.22	ISE	15:44:11	1500820
150	43.22	ISE	15:44:11	1500818
106	43.22	ISE	15:44:11	1500816
150	43.22	ISE	15:44:11	1500814
127	43.25	ISE	15:44:48	1501719
127	43.25	ISE	15:44:48	1501717
8	43.25	ISE	15:44:48	1501723
128	43.25	ISE	15:44:48	1501721
27	43.26	ISE	15:45:31	1502721
128	43.26	ISE	15:45:31	1502719
127	43.26	ISE	15:45:31	1502717
127	43.26	ISE	15:45:31	1502715
118	43.28	ISE	15:46:40	1504456
18	43.28	ISE	15:46:40	1504454
15	43.28	ISE	15:46:40	1504451
418	43.29	ISE	15:46:48	1504642
89	43.29	ISE	15:46:56	1504812
150	43.29	ISE	15:46:56	1504810
69	43.29	ISE	15:47:01	1504939
108	43.29	ISE	15:47:05	1505089
150	43.29	ISE	15:47:05	1505087
128	43.28	ISE	15:47:35	1505679
127	43.28	ISE	15:47:35	1505677
16	43.28	ISE	15:47:35	1505683
127	43.28	ISE	15:47:35	1505681
150	43.25	ISE	15:48:11	1506465
127	43.25	ISE	15:48:11	1506463
150	43.23	ISE	15:48:22	1506765
127	43.22	ISE	15:48:36	1507168
127	43.25	ISE	15:49:41	1508986
150	43.25	ISE	15:49:41	1508984
76	43.25	ISE	15:49:41	1508981
125	43.25	ISE	15:49:41	1508979
321	43.25	ISE	15:49:41	1508977
39	43.24	ISE	15:50:31	1510303
29	43.24	ISE	15:50:31	1510301
81	43.24	ISE	15:50:39	1510423
249	43.24	ISE	15:50:39	1510420
127	43.24	ISE	15:50:48	1510577
150	43.24	ISE	15:50:48	1510575
64	43.24	ISE	15:51:14	1511391
33	43.24	ISE	15:51:14	1511389
65	43.24	ISE	15:51:14	1511387
249	43.24	ISE	15:52:28	1513010
411	43.24	ISE	15:52:28	1513008
150	43.24	ISE	15:52:28	1513006
42	43.24	ISE	15:52:28	1513002
51	43.24	ISE	15:52:28	1513000
67	43.24	ISE	15:52:28	1512997
19	43.24	ISE	15:52:38	1513172
127	43.24	ISE	15:52:39	1513195
127	43.24	ISE	15:52:39	1513197
241	43.24	ISE	15:53:03	1513450
140	43.24	ISE	15:54:10	1514954
150	43.24	ISE	15:54:10	1514952
36	43.24	ISE	15:54:31	1515467
33	43.24	ISE	15:54:31	1515464
54	43.24	ISE	15:54:31	1515462
229	43.24	ISE	15:54:31	1515460
254	43.24	ISE	15:54:42	1515696
232	43.24	ISE	15:54:42	1515694
7	43.24	ISE	15:54:42	1515685
6	43.24	ISE	15:54:42	1515683
7	43.24	ISE	15:54:42	1515681
25	43.24	ISE	15:55:14	1516751
1	43.24	ISE	15:55:14	1516749
72	43.24	ISE	15:55:14	1516747
25	43.24	ISE	15:55:14	1516735
51	43.24	ISE	15:55:14	1516733
57	43.24	ISE	15:55:14	1516731
54	43.24	ISE	15:55:14	1516729
83	43.24	ISE	15:55:14	1516727
29	43.24	ISE	15:55:14	1516725
127	43.25	ISE	15:55:34	1517115
74	43.25	ISE	15:55:34	1517113
65	43.25	ISE	15:55:34	1517111
60	43.25	ISE	15:55:34	1517109
16	43.25	ISE	15:55:34	1517107
127	43.24	ISE	15:56:14	1518034
257	43.24	ISE	15:56:14	1518027
210	43.24	ISE	15:56:37	1518581
11	43.24	ISE	15:56:37	1518575
28	43.24	ISE	15:56:37	1518571

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

POSNKABPKBKBDQK

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