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

25 May 2023 07:00

RNS Number : 5785A

CRH PLC

25 May 2023

25th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 24th May 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:	350,630	156,905
Highest price paid per share:	€45.0000	GBp 3,898.0000
Lowest price paid per share:	€44.3200	GBp 3,856.0000
Volume weighted average price paid:	€44.6019	GBp 3,876.7677

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 18,758,841 of its ordinary shares in treasury which represents 2.494% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,381,497 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 24th May 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:		24/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.6019	350,630
London Stock Exchange (XLON)		GBp	3,876.7677	156,905

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
386	3,898	LSE	08:04:28	1386196
339	3,897	LSE	08:05:00	1386970
127	3,895	LSE	08:05:17	1387708
187	3,895	LSE	08:05:17	1387704
344	3,893	LSE	08:05:20	1387857
349	3,893	LSE	08:05:20	1387855
328	3,893	LSE	08:06:52	1390747
5	3,890	LSE	08:07:00	1391040
324	3,890	LSE	08:07:00	1391038
362	3,895	LSE	08:08:57	1394735
49	3,896	LSE	08:10:01	1396817
300	3,896	LSE	08:10:01	1396815
298	3,898	LSE	08:10:01	1396795
130	3,898	LSE	08:10:01	1396792
313	3,898	LSE	08:10:01	1396790
354	3,898	LSE	08:10:01	1396788
350	3,889	LSE	08:10:36	1398464
167	3,895	LSE	08:12:04	1400933
132	3,895	LSE	08:12:04	1400931
314	3,894	LSE	08:12:38	1401682
29	3,894	LSE	08:12:38	1401680
300	3,894	LSE	08:12:38	1401678
28	3,894	LSE	08:12:38	1401676
38	3,897	LSE	08:14:17	1404023
14	3,897	LSE	08:14:17	1404021
344	3,897	LSE	08:14:17	1404019
88	3,895	LSE	08:15:06	1405381
97	3,895	LSE	08:15:06	1405379
103	3,895	LSE	08:15:06	1405377
535	3,894	LSE	08:15:06	1405374
117	3,896	LSE	08:15:06	1405367
235	3,896	LSE	08:15:06	1405369
298	3,898	LSE	08:16:10	1407476
365	3,896	LSE	08:16:22	1407881
337	3,896	LSE	08:17:00	1409062
320	3,896	LSE	08:17:00	1409050
21	3,892	LSE	08:18:03	1411058
369	3,892	LSE	08:18:52	1412478
320	3,892	LSE	08:18:52	1412476
316	3,893	LSE	08:19:43	1414085
369	3,893	LSE	08:19:43	1414083
323	3,891	LSE	08:19:53	1414352
344	3,892	LSE	08:20:41	1416141
340	3,888	LSE	08:21:46	1418405
197	3,894	LSE	08:24:37	1424000
172	3,894	LSE	08:24:37	1423998
344	3,894	LSE	08:24:37	1423996
18	3,898	LSE	08:26:02	1426704
297	3,898	LSE	08:26:02	1426702
182	3,897	LSE	08:27:03	1428658
156	3,897	LSE	08:27:03	1428656
340	3,896	LSE	08:29:38	1433365
351	3,895	LSE	08:29:56	1434023
300	3,893	LSE	08:30:53	1436466
38	3,893	LSE	08:30:53	1436468
311	3,891	LSE	08:31:03	1436744
317	3,893	LSE	08:32:33	1439577
314	3,893	LSE	08:32:33	1439564
370	3,898	LSE	08:34:25	1443004
218	3,898	LSE	08:34:25	1442982
135	3,898	LSE	08:34:25	1442980
307	3,898	LSE	08:34:25	1442976
314	3,897	LSE	08:37:59	1450103
328	3,896	LSE	08:38:09	1450387
359	3,891	LSE	08:40:05	1454229
189	3,886	LSE	08:42:38	1459384
111	3,886	LSE	08:42:38	1459382
17	3,880	LSE	08:44:09	1462615
93	3,881	LSE	08:45:06	1464551
241	3,881	LSE	08:45:06	1464549
195	3,886	LSE	08:46:50	1468031
158	3,886	LSE	08:46:50	1468029
120	3,880	LSE	08:48:36	1471169
177	3,880	LSE	08:48:36	1471155
5	3,883	LSE	08:51:22	1476945
300	3,883	LSE	08:51:22	1476943
31	3,883	LSE	08:51:22	1476941
262	3,884	LSE	08:51:22	1476936
68	3,884	LSE	08:51:22	1476934
220	3,883	LSE	08:54:38	1483597
118	3,883	LSE	08:54:38	1483595
72	3,888	LSE	08:57:14	1489584
231	3,888	LSE	08:57:14	1489586
324	3,882	LSE	09:00:28	1496454
266	3,880	LSE	09:00:58	1497393
34	3,880	LSE	09:00:58	1497391
88	3,880	LSE	09:00:58	1497389
363	3,880	LSE	09:00:58	1497387
35	3,885	LSE	09:02:56	1500783
32	3,884	LSE	09:03:11	1501105
32	3,884	LSE	09:03:27	1501409
400	3,884	LSE	09:04:13	1502655
86	3,884	LSE	09:04:13	1502659
37	3,884	LSE	09:04:13	1502657
347	3,883	LSE	09:04:13	1502653
358	3,882	LSE	09:04:19	1502836
63	3,888	LSE	09:07:25	1508086
266	3,888	LSE	09:07:25	1508084
311	3,886	LSE	09:09:23	1513938
300	3,880	LSE	09:11:05	1516709
108	3,877	LSE	09:13:27	1520465
200	3,877	LSE	09:13:27	1520463
202	3,876	LSE	09:16:29	1525509
166	3,876	LSE	09:16:29	1525507
316	3,873	LSE	09:19:33	1530459
15	3,872	LSE	09:22:05	1534714
300	3,872	LSE	09:22:05	1534712
303	3,871	LSE	09:24:22	1538475
542	3,875	LSE	09:27:01	1542416
85	3,875	LSE	09:27:21	1542960
355	3,875	LSE	09:27:21	1542955
345	3,875	LSE	09:27:21	1542953
76	3,874	LSE	09:27:22	1542990
86	3,874	LSE	09:27:22	1542987
86	3,874	LSE	09:27:22	1542985
54	3,874	LSE	09:27:22	1542983
310	3,872	LSE	09:30:10	1547106
339	3,872	LSE	09:30:10	1547086
21	3,872	LSE	09:30:12	1547172
187	3,873	LSE	09:33:57	1552964
125	3,873	LSE	09:33:57	1552962
200	3,872	LSE	09:34:56	1554263
133	3,872	LSE	09:34:56	1554265
350	3,872	LSE	09:34:56	1554257
298	3,874	LSE	09:36:51	1557162
143	3,873	LSE	09:37:12	1557772
191	3,873	LSE	09:37:12	1557770
67	3,868	LSE	09:38:49	1560629
277	3,868	LSE	09:38:49	1560627
370	3,876	LSE	09:43:28	1569748
322	3,876	LSE	09:43:28	1569729
59	3,876	LSE	09:43:28	1569710
241	3,876	LSE	09:43:28	1569708
324	3,876	LSE	09:43:28	1569698
36	3,878	LSE	09:45:50	1574492
39	3,878	LSE	09:45:57	1574700
39	3,878	LSE	09:45:58	1574720
39	3,878	LSE	09:45:58	1574715
304	3,877	LSE	09:46:11	1575220
343	3,878	LSE	09:47:15	1577112
18	3,878	LSE	09:47:15	1577110
366	3,878	LSE	09:47:15	1577108
350	3,879	LSE	09:48:26	1579293
330	3,878	LSE	09:49:07	1580823
339	3,878	LSE	09:49:07	1580821
105	3,882	LSE	09:54:46	1589270
57	3,882	LSE	09:54:46	1589268
124	3,882	LSE	09:54:46	1589266
40	3,882	LSE	09:54:52	1589404
315	3,882	LSE	09:54:52	1589402
78	3,882	LSE	09:54:52	1589396
67	3,882	LSE	09:54:52	1589398
303	3,882	LSE	09:54:52	1589400
254	3,883	LSE	09:56:49	1592025
46	3,883	LSE	09:56:49	1592023
215	3,884	LSE	09:58:34	1594225
115	3,884	LSE	09:58:34	1594223
58	3,886	LSE	10:00:02	1597100
254	3,886	LSE	10:00:02	1597102
61	3,886	LSE	10:00:02	1597098
62	3,886	LSE	10:00:02	1597096
97	3,886	LSE	10:00:02	1597094
100	3,886	LSE	10:00:02	1597092
45	3,886	LSE	10:00:02	1597090
344	3,886	LSE	10:00:02	1597088
187	3,885	LSE	10:00:03	1597262
76	3,885	LSE	10:00:03	1597260
102	3,885	LSE	10:00:03	1597257
269	3,886	LSE	10:03:35	1600748
97	3,886	LSE	10:03:35	1600746
69	3,886	LSE	10:03:35	1600736
89	3,886	LSE	10:03:35	1600734
97	3,886	LSE	10:03:35	1600731
100	3,886	LSE	10:03:35	1600729
363	3,886	LSE	10:03:35	1600706
207	3,885	LSE	10:04:37	1603017
114	3,885	LSE	10:04:37	1603015
101	3,888	LSE	10:05:55	1604390
148	3,888	LSE	10:05:55	1604388
54	3,888	LSE	10:05:55	1604371
400	3,888	LSE	10:06:02	1604541
304	3,887	LSE	10:06:24	1605054
304	3,887	LSE	10:06:24	1605052
309	3,887	LSE	10:06:24	1605050
356	3,886	LSE	10:07:16	1605989
327	3,885	LSE	10:07:29	1606270
324	3,885	LSE	10:08:05	1606785
226	3,885	LSE	10:08:44	1607588
12	3,885	LSE	10:08:44	1607567
30	3,885	LSE	10:08:44	1607556
292	3,885	LSE	10:08:44	1607559
239	3,885	LSE	10:08:44	1607554
123	3,885	LSE	10:08:44	1607552
573	3,885	LSE	10:08:44	1607550
477	3,883	LSE	10:09:02	1607907
340	3,882	LSE	10:09:15	1608221
217	3,880	LSE	10:09:48	1608993
91	3,880	LSE	10:09:48	1608991
316	3,880	LSE	10:09:48	1608989
4	3,882	LSE	10:10:40	1610299
300	3,882	LSE	10:10:40	1610297
17	3,882	LSE	10:10:40	1610295
222	3,878	LSE	10:14:22	1614496
126	3,878	LSE	10:14:22	1614494
297	3,878	LSE	10:18:11	1619110
337	3,878	LSE	10:19:48	1621050
343	3,877	LSE	10:20:24	1621859
194	3,881	LSE	10:22:23	1624346
145	3,881	LSE	10:22:23	1624344
262	3,883	LSE	10:29:02	1632481
55	3,883	LSE	10:29:02	1632479
93	3,884	LSE	10:30:57	1635223
54	3,884	LSE	10:30:57	1635221
338	3,882	LSE	10:31:19	1635721
64	3,882	LSE	10:31:19	1635671
319	3,882	LSE	10:31:19	1635669
71	3,881	LSE	10:31:52	1636445
302	3,882	LSE	10:32:38	1637121
26	3,881	LSE	10:33:00	1637494
344	3,881	LSE	10:33:00	1637496
95	3,874	LSE	10:34:54	1639655
229	3,874	LSE	10:34:59	1639695
329	3,869	LSE	10:38:47	1645440
326	3,871	LSE	10:42:45	1649495
234	3,872	LSE	10:44:11	1651804
68	3,872	LSE	10:44:11	1651802
123	3,869	LSE	10:46:07	1654503
52	3,871	LSE	10:46:07	1654492
300	3,871	LSE	10:46:07	1654490
87	3,869	LSE	10:46:08	1654519
29	3,869	LSE	10:46:10	1654553
88	3,869	LSE	10:46:10	1654546
12	3,869	LSE	10:46:11	1654570
92	3,869	LSE	10:48:29	1657755
262	3,869	LSE	10:48:29	1657753
317	3,868	LSE	10:49:26	1658947
347	3,869	LSE	10:51:45	1661826
259	3,875	LSE	10:56:43	1667907
80	3,875	LSE	10:56:43	1667905
59	3,874	LSE	10:56:54	1668086
300	3,874	LSE	10:56:54	1668084
70	3,872	LSE	10:57:40	1669109
260	3,872	LSE	10:57:40	1669107
340	3,875	LSE	11:02:40	1674382
335	3,875	LSE	11:02:40	1674379
217	3,874	LSE	11:03:11	1674841
123	3,874	LSE	11:03:11	1674843
345	3,877	LSE	11:05:49	1676569
349	3,875	LSE	11:07:50	1678176
79	3,875	LSE	11:09:33	1679386
115	3,875	LSE	11:09:38	1679454
381	3,875	LSE	11:09:38	1679452
327	3,873	LSE	11:10:01	1679762
300	3,873	LSE	11:10:02	1679788
357	3,874	LSE	11:14:46	1683817
369	3,874	LSE	11:14:46	1683808
347	3,873	LSE	11:15:07	1684123
169	3,873	LSE	11:18:03	1686509
133	3,873	LSE	11:18:03	1686511
261	3,872	LSE	11:20:17	1688387
60	3,872	LSE	11:20:17	1688389
40	3,869	LSE	11:23:32	1691038
296	3,869	LSE	11:23:32	1691036
303	3,868	LSE	11:27:20	1693170
219	3,869	LSE	11:29:02	1694128
56	3,869	LSE	11:29:02	1694126
89	3,869	LSE	11:29:02	1694124
370	3,869	LSE	11:29:02	1694122
202	3,870	LSE	11:31:00	1695901
125	3,870	LSE	11:31:00	1695899
306	3,870	LSE	11:31:00	1695897
492	3,869	LSE	11:31:34	1696307
117	3,867	LSE	11:31:52	1696535
138	3,867	LSE	11:31:53	1696547
304	3,867	LSE	11:34:05	1697744
97	3,867	LSE	11:34:05	1697742
15	3,867	LSE	11:34:05	1697735
1	3,867	LSE	11:34:07	1697795
400	3,867	LSE	11:34:07	1697793
331	3,866	LSE	11:35:03	1698393
137	3,865	LSE	11:38:15	1700444
195	3,865	LSE	11:38:15	1700442
394	3,866	LSE	11:41:28	1702617
60	3,867	LSE	11:44:55	1705153
34	3,867	LSE	11:44:55	1705151
150	3,867	LSE	11:44:55	1705149
96	3,867	LSE	11:44:55	1705147
74	3,869	LSE	11:47:26	1706600
80	3,869	LSE	11:47:26	1706598
208	3,869	LSE	11:47:56	1706872
65	3,866	LSE	11:50:47	1708820
67	3,864	LSE	11:51:26	1709351
347	3,865	LSE	11:51:26	1709347
64	3,865	LSE	11:52:25	1709970
91	3,869	LSE	11:56:22	1712149
51	3,869	LSE	11:56:22	1712147
61	3,869	LSE	11:56:22	1712145
320	3,869	LSE	11:58:32	1713441
42	3,870	LSE	11:58:32	1713432
280	3,870	LSE	11:58:32	1713430
25	3,870	LSE	11:58:32	1713428
185	3,870	LSE	11:58:32	1713422
129	3,870	LSE	11:58:32	1713420
114	3,870	LSE	12:01:00	1715209
78	3,870	LSE	12:01:00	1715207
164	3,869	LSE	12:02:17	1716063
342	3,869	LSE	12:02:17	1716050
70	3,869	LSE	12:04:17	1717709
67	3,869	LSE	12:04:17	1717707
72	3,869	LSE	12:04:17	1717705
72	3,869	LSE	12:04:17	1717703
68	3,869	LSE	12:05:40	1718376
79	3,869	LSE	12:06:08	1718618
68	3,869	LSE	12:06:08	1718616
67	3,869	LSE	12:06:15	1718680
68	3,869	LSE	12:06:16	1718689
68	3,869	LSE	12:06:16	1718683
100	3,868	LSE	12:07:15	1719172
226	3,868	LSE	12:07:15	1719170
305	3,867	LSE	12:07:28	1719278
321	3,867	LSE	12:08:34	1719861
305	3,866	LSE	12:10:17	1721090
73	3,863	LSE	12:10:25	1721354
161	3,863	LSE	12:10:25	1721352
132	3,871	LSE	12:19:17	1727357
86	3,871	LSE	12:20:18	1728104
90	3,871	LSE	12:20:18	1728102
57	3,871	LSE	12:20:18	1728100
124	3,870	LSE	12:20:57	1728751
140	3,870	LSE	12:20:57	1728749
100	3,870	LSE	12:20:57	1728732
349	3,870	LSE	12:20:57	1728727
352	3,870	LSE	12:20:57	1728725
10	3,870	LSE	12:20:57	1728729
351	3,869	LSE	12:21:26	1729274
362	3,867	LSE	12:24:49	1731292
150	3,868	LSE	12:26:48	1732422
61	3,868	LSE	12:26:48	1732420
33	3,868	LSE	12:28:47	1733630
110	3,868	LSE	12:28:53	1733681
39	3,868	LSE	12:28:53	1733679
2	3,868	LSE	12:28:53	1733676
300	3,868	LSE	12:28:53	1733674
339	3,869	LSE	12:31:45	1736141
67	3,868	LSE	12:32:14	1736469
129	3,868	LSE	12:32:14	1736467
130	3,868	LSE	12:32:14	1736460
57	3,868	LSE	12:32:14	1736458
360	3,868	LSE	12:32:14	1736456
186	3,867	LSE	12:32:37	1736715
62	3,867	LSE	12:32:37	1736713
262	3,868	LSE	12:36:03	1738867
37	3,868	LSE	12:36:03	1738865
33	3,870	LSE	12:38:41	1740625
47	3,872	LSE	12:40:20	1741691
114	3,872	LSE	12:40:20	1741693
100	3,872	LSE	12:40:20	1741695
51	3,873	LSE	12:44:16	1744119
51	3,873	LSE	12:44:16	1744116
51	3,873	LSE	12:44:16	1744114
51	3,873	LSE	12:44:16	1744112
55	3,874	LSE	12:45:27	1745043
58	3,874	LSE	12:45:27	1745041
114	3,874	LSE	12:45:27	1745037
207	3,874	LSE	12:45:27	1745035
162	3,874	LSE	12:45:27	1745033
438	3,874	LSE	12:45:27	1745031
352	3,873	LSE	12:45:45	1745327
324	3,873	LSE	12:48:02	1747017
300	3,872	LSE	12:48:06	1747133
126	3,870	LSE	12:49:01	1747893
73	3,870	LSE	12:49:03	1747954
103	3,870	LSE	12:49:03	1747952
369	3,869	LSE	12:51:06	1749352
289	3,869	LSE	12:52:21	1750144
70	3,869	LSE	12:52:21	1750142
283	3,868	LSE	12:54:03	1751437
38	3,868	LSE	12:54:03	1751435
63	3,866	LSE	12:55:47	1752588
26	3,868	LSE	12:58:20	1754371
63	3,868	LSE	12:58:20	1754373
89	3,868	LSE	12:58:20	1754375
120	3,868	LSE	12:58:20	1754377
339	3,868	LSE	12:58:20	1754368
267	3,870	LSE	13:01:12	1756914
187	3,870	LSE	13:01:14	1757000
122	3,870	LSE	13:01:14	1756998
54	3,870	LSE	13:01:14	1756996
35	3,869	LSE	13:02:50	1758156
96	3,869	LSE	13:02:50	1758154
187	3,869	LSE	13:02:50	1758152
246	3,873	LSE	13:05:23	1760090
66	3,873	LSE	13:05:23	1760088
47	3,874	LSE	13:05:23	1760078
94	3,876	LSE	13:09:45	1763275
168	3,876	LSE	13:09:45	1763267
54	3,876	LSE	13:09:45	1763265
48	3,876	LSE	13:09:45	1763263
363	3,876	LSE	13:09:45	1763261
80	3,884	LSE	13:11:42	1765150
10	3,885	LSE	13:11:42	1765147
86	3,885	LSE	13:11:42	1765145
114	3,885	LSE	13:11:42	1765143
64	3,885	LSE	13:11:42	1765141
50	3,885	LSE	13:11:42	1765139
314	3,884	LSE	13:11:42	1765137
96	3,885	LSE	13:11:42	1765127
340	3,887	LSE	13:13:10	1766467
326	3,886	LSE	13:14:08	1767353
328	3,886	LSE	13:14:08	1767351
18	3,885	LSE	13:16:00	1768970
230	3,885	LSE	13:16:00	1768968
52	3,885	LSE	13:16:00	1768966
322	3,884	LSE	13:16:37	1769556
91	3,884	LSE	13:20:21	1772655
328	3,885	LSE	13:20:21	1772650
12	3,885	LSE	13:20:21	1772648
198	3,884	LSE	13:21:12	1773354
272	3,884	LSE	13:21:12	1773352
93	3,889	LSE	13:23:53	1775840
8	3,890	LSE	13:23:53	1775834
1	3,890	LSE	13:23:53	1775832
241	3,890	LSE	13:23:53	1775836
72	3,890	LSE	13:23:53	1775838
48	3,889	LSE	13:25:53	1777464
59	3,889	LSE	13:25:53	1777462
250	3,889	LSE	13:25:53	1777460
260	3,888	LSE	13:27:02	1778477
58	3,888	LSE	13:27:02	1778475
311	3,888	LSE	13:27:02	1778458
234	3,884	LSE	13:28:54	1780277
66	3,884	LSE	13:28:54	1780275
147	3,884	LSE	13:30:02	1781678
151	3,884	LSE	13:30:02	1781676
47	3,883	LSE	13:30:38	1782660
335	3,883	LSE	13:30:38	1782657
345	3,881	LSE	13:32:15	1784704
84	3,882	LSE	13:33:48	1786069
55	3,882	LSE	13:33:48	1786067
104	3,882	LSE	13:33:48	1786071
64	3,885	LSE	13:36:38	1788882
106	3,885	LSE	13:36:38	1788880
52	3,885	LSE	13:36:38	1788878
104	3,885	LSE	13:37:00	1789183
88	3,885	LSE	13:37:00	1789179
198	3,885	LSE	13:37:00	1789152
45	3,885	LSE	13:37:00	1789150
65	3,885	LSE	13:37:00	1789148
120	3,885	LSE	13:37:00	1789146
216	3,885	LSE	13:37:00	1789134
142	3,885	LSE	13:37:00	1789132
19	3,886	LSE	13:39:00	1791379
99	3,886	LSE	13:39:11	1791607
55	3,886	LSE	13:39:11	1791605
76	3,885	LSE	13:39:55	1792486
80	3,885	LSE	13:39:55	1792475
40	3,885	LSE	13:39:55	1792473
399	3,885	LSE	13:39:55	1792469
225	3,884	LSE	13:40:42	1793315
47	3,884	LSE	13:40:42	1793313
96	3,884	LSE	13:40:42	1793311
361	3,884	LSE	13:40:42	1793287
253	3,884	LSE	13:43:01	1795107
82	3,884	LSE	13:43:01	1795109
38	3,885	LSE	13:43:01	1795101
261	3,885	LSE	13:43:01	1795099
15	3,879	LSE	13:44:23	1796333
73	3,879	LSE	13:44:23	1796331
201	3,879	LSE	13:44:23	1796325
40	3,879	LSE	13:44:23	1796323
362	3,877	LSE	13:46:58	1798633
360	3,876	LSE	13:47:35	1799274
333	3,875	LSE	13:48:06	1799735
12	3,875	LSE	13:50:44	1802664
179	3,875	LSE	13:50:44	1802658
338	3,875	LSE	13:50:44	1802643
112	3,875	LSE	13:51:16	1803330
321	3,877	LSE	13:53:48	1805981
135	3,877	LSE	13:53:49	1806042
319	3,876	LSE	13:54:15	1806540
40	3,876	LSE	13:55:54	1807976
52	3,875	LSE	13:56:12	1808504
314	3,875	LSE	13:56:12	1808359
253	3,874	LSE	13:57:03	1809633
60	3,874	LSE	13:57:03	1809631
314	3,874	LSE	13:57:03	1809629
279	3,873	LSE	13:58:19	1811042
46	3,873	LSE	13:58:19	1811040
39	3,873	LSE	13:58:19	1811038
309	3,873	LSE	13:58:19	1811027
44	3,870	LSE	14:00:10	1813419
46	3,870	LSE	14:00:32	1813755
189	3,870	LSE	14:00:32	1813751
159	3,870	LSE	14:00:32	1813753
101	3,868	LSE	14:00:46	1814054
358	3,869	LSE	14:00:46	1814044
308	3,869	LSE	14:01:34	1815143
57	3,872	LSE	14:08:10	1821965
58	3,872	LSE	14:08:10	1821963
319	3,872	LSE	14:08:10	1821961
38	3,872	LSE	14:08:10	1821959
292	3,872	LSE	14:08:10	1821957
46	3,873	LSE	14:09:29	1823273
90	3,873	LSE	14:09:29	1823271
99	3,873	LSE	14:09:29	1823269
299	3,873	LSE	14:09:46	1823471
41	3,873	LSE	14:09:46	1823473
375	3,872	LSE	14:10:14	1824029
251	3,876	LSE	14:12:13	1826182
42	3,876	LSE	14:12:32	1826526
100	3,876	LSE	14:12:32	1826524
58	3,876	LSE	14:12:32	1826522
329	3,876	LSE	14:12:32	1826520
85	3,876	LSE	14:12:32	1826518
313	3,875	LSE	14:13:12	1827130
89	3,873	LSE	14:13:55	1827708
44	3,874	LSE	14:15:59	1829768
45	3,874	LSE	14:15:59	1829766
382	3,872	LSE	14:16:04	1829877
1	3,872	LSE	14:17:06	1830830
49	3,872	LSE	14:17:26	1831113
45	3,872	LSE	14:17:46	1831381
73	3,871	LSE	14:17:48	1831486
377	3,871	LSE	14:17:48	1831484
151	3,869	LSE	14:18:03	1831775
103	3,869	LSE	14:18:03	1831773
57	3,869	LSE	14:18:03	1831771
56	3,869	LSE	14:18:03	1831769
130	3,869	LSE	14:18:03	1831767
252	3,869	LSE	14:18:03	1831765
140	3,868	LSE	14:19:00	1832717
194	3,868	LSE	14:19:00	1832719
218	3,867	LSE	14:20:20	1834261
87	3,867	LSE	14:20:20	1834259
303	3,868	LSE	14:20:20	1834247
54	3,869	LSE	14:22:39	1836835
305	3,869	LSE	14:22:39	1836833
32	3,868	LSE	14:22:53	1837182
37	3,868	LSE	14:22:53	1837180
290	3,868	LSE	14:22:53	1837171
350	3,870	LSE	14:23:52	1838138
56	3,869	LSE	14:24:42	1838918
86	3,869	LSE	14:24:42	1838916
89	3,869	LSE	14:24:42	1838924
57	3,869	LSE	14:24:42	1838920
114	3,869	LSE	14:24:42	1838922
51	3,869	LSE	14:24:42	1838914
285	3,869	LSE	14:24:42	1838912
575	3,870	LSE	14:25:00	1839229
310	3,869	LSE	14:25:15	1839591
56	3,869	LSE	14:25:15	1839578
128	3,867	LSE	14:27:00	1841584
178	3,867	LSE	14:27:00	1841582
49	3,868	LSE	14:27:43	1842399
39	3,868	LSE	14:27:43	1842397
104	3,868	LSE	14:27:43	1842395
120	3,868	LSE	14:27:43	1842393
39	3,868	LSE	14:27:43	1842391
370	3,869	LSE	14:29:48	1845107
337	3,870	LSE	14:30:05	1848374
20	3,870	LSE	14:30:05	1848372
10	3,870	LSE	14:30:06	1848485
110	3,870	LSE	14:30:07	1848509
7	3,870	LSE	14:30:07	1848504
178	3,870	LSE	14:30:07	1848502
38	3,870	LSE	14:30:12	1848883
120	3,870	LSE	14:30:12	1848881
184	3,870	LSE	14:30:12	1848879
534	3,870	LSE	14:30:13	1848930
119	3,869	LSE	14:30:22	1849531
210	3,869	LSE	14:30:22	1849529
59	3,869	LSE	14:30:35	1850726
257	3,869	LSE	14:30:35	1850728
42	3,869	LSE	14:30:35	1850724
49	3,868	LSE	14:30:52	1851657
300	3,868	LSE	14:30:52	1851655
199	3,867	LSE	14:31:03	1852242
54	3,867	LSE	14:31:03	1852234
17	3,867	LSE	14:31:03	1852232
45	3,867	LSE	14:31:03	1852230
42	3,867	LSE	14:31:03	1852228
57	3,867	LSE	14:31:03	1852226
86	3,867	LSE	14:31:03	1852224
114	3,867	LSE	14:31:03	1852222
45	3,867	LSE	14:31:03	1852220
306	3,867	LSE	14:31:33	1853817
360	3,867	LSE	14:31:53	1854660
344	3,866	LSE	14:32:05	1855193
67	3,865	LSE	14:32:11	1855494
67	3,865	LSE	14:32:27	1856154
143	3,865	LSE	14:32:38	1856583
67	3,865	LSE	14:32:38	1856581
25	3,865	LSE	14:32:58	1857419
279	3,865	LSE	14:32:58	1857417
39	3,866	LSE	14:32:58	1857398
53	3,866	LSE	14:32:58	1857396
114	3,866	LSE	14:32:58	1857394
86	3,866	LSE	14:32:58	1857392
248	3,864	LSE	14:33:01	1857540
67	3,864	LSE	14:33:01	1857538
59	3,866	LSE	14:33:47	1859395
137	3,868	LSE	14:34:08	1860258
103	3,868	LSE	14:34:08	1860256
38	3,868	LSE	14:34:08	1860254
90	3,868	LSE	14:34:08	1860252
25	3,868	LSE	14:34:08	1860250
54	3,868	LSE	14:34:08	1860242
86	3,868	LSE	14:34:08	1860240
114	3,868	LSE	14:34:08	1860238
38	3,868	LSE	14:34:08	1860236
61	3,868	LSE	14:34:08	1860232
77	3,868	LSE	14:34:08	1860230
173	3,868	LSE	14:34:08	1860234
367	3,866	LSE	14:34:31	1861091
90	3,865	LSE	14:35:31	1862936
360	3,866	LSE	14:35:31	1862892
56	3,865	LSE	14:35:55	1863794
43	3,865	LSE	14:35:55	1863792
43	3,865	LSE	14:35:55	1863790
86	3,864	LSE	14:35:58	1863848
88	3,865	LSE	14:35:58	1863840
349	3,864	LSE	14:36:30	1865016
228	3,865	LSE	14:37:14	1866588
99	3,865	LSE	14:37:14	1866586
56	3,865	LSE	14:37:46	1867738
178	3,865	LSE	14:37:46	1867736
92	3,865	LSE	14:37:46	1867734
24	3,865	LSE	14:37:46	1867732
69	3,864	LSE	14:38:00	1868279
136	3,864	LSE	14:38:00	1868277
110	3,864	LSE	14:38:00	1868275
52	3,864	LSE	14:38:00	1868273
110	3,864	LSE	14:38:00	1868271
247	3,864	LSE	14:38:00	1868263
299	3,864	LSE	14:38:43	1869765
308	3,863	LSE	14:38:53	1870041
352	3,867	LSE	14:40:08	1872651
315	3,867	LSE	14:40:08	1872642
31	3,866	LSE	14:40:27	1873206
55	3,866	LSE	14:40:27	1873204
47	3,866	LSE	14:40:27	1873202
37	3,866	LSE	14:40:27	1873200
33	3,866	LSE	14:40:27	1873192
37	3,866	LSE	14:40:27	1873190
157	3,866	LSE	14:40:27	1873196
69	3,866	LSE	14:40:27	1873194
37	3,866	LSE	14:40:27	1873198
48	3,869	LSE	14:42:07	1876399
86	3,869	LSE	14:42:07	1876397
85	3,869	LSE	14:42:07	1876395
305	3,869	LSE	14:42:07	1876387
8	3,869	LSE	14:42:07	1876385
326	3,868	LSE	14:42:10	1876518
335	3,868	LSE	14:42:50	1877812
226	3,867	LSE	14:43:02	1878149
124	3,867	LSE	14:43:02	1878145
17	3,867	LSE	14:43:02	1878147
309	3,864	LSE	14:44:21	1880834
146	3,863	LSE	14:44:26	1881000
167	3,863	LSE	14:44:26	1880998
327	3,863	LSE	14:45:10	1882724
271	3,862	LSE	14:45:15	1882944
97	3,862	LSE	14:45:15	1882942
197	3,859	LSE	14:46:34	1885515
140	3,859	LSE	14:46:34	1885513
314	3,860	LSE	14:46:34	1885505
194	3,858	LSE	14:46:59	1886638
170	3,858	LSE	14:46:59	1886636
41	3,856	LSE	14:47:31	1887786
76	3,859	LSE	14:48:08	1888989
369	3,859	LSE	14:48:14	1889202
216	3,859	LSE	14:48:14	1889188
53	3,859	LSE	14:48:14	1889190
345	3,858	LSE	14:48:56	1890368
370	3,859	LSE	14:49:41	1892055
330	3,863	LSE	14:50:50	1894572
325	3,863	LSE	14:51:20	1895415
113	3,862	LSE	14:51:58	1896848
218	3,862	LSE	14:52:06	1897154
22	3,864	LSE	14:52:51	1898722
35	3,864	LSE	14:52:51	1898720
64	3,864	LSE	14:52:51	1898714
249	3,864	LSE	14:52:51	1898712
317	3,863	LSE	14:53:00	1899123
14	3,864	LSE	14:53:48	1901131
147	3,864	LSE	14:53:48	1901129
159	3,864	LSE	14:53:48	1901133
154	3,863	LSE	14:53:59	1901490
148	3,863	LSE	14:53:59	1901488
694	3,864	LSE	14:55:33	1904896
354	3,864	LSE	14:55:35	1904938
209	3,864	LSE	14:55:53	1905605
62	3,863	LSE	14:55:58	1905984
56	3,864	LSE	14:56:01	1906151
160	3,864	LSE	14:56:03	1906197
500	3,864	LSE	14:56:32	1907091
63	3,864	LSE	14:56:32	1907093
160	3,864	LSE	14:56:44	1907504
210	3,864	LSE	14:56:44	1907506
393	3,864	LSE	14:57:00	1908114
168	3,864	LSE	14:57:05	1908377
177	3,864	LSE	14:57:14	1908699
63	3,864	LSE	14:57:15	1908714
67	3,864	LSE	14:57:17	1908744
347	3,864	LSE	14:57:22	1908865
52	3,864	LSE	14:57:32	1909149
111	3,864	LSE	14:57:35	1909225
173	3,864	LSE	14:57:35	1909221
57	3,864	LSE	14:57:38	1909333
91	3,864	LSE	14:57:38	1909327
85	3,864	LSE	14:57:38	1909329
400	3,864	LSE	14:57:39	1909355
177	3,864	LSE	14:57:39	1909353
118	3,863	LSE	14:57:47	1909589
213	3,863	LSE	14:57:50	1909660
200	3,864	LSE	14:58:37	1911483
107	3,864	LSE	14:59:20	1912827
72	3,864	LSE	14:59:20	1912825
351	3,863	LSE	14:59:39	1913584
310	3,862	LSE	14:59:49	1913983
323	3,863	LSE	15:01:22	1919520
130	3,863	LSE	15:01:59	1920936
351	3,863	LSE	15:01:59	1920934
318	3,862	LSE	15:02:05	1921404
304	3,861	LSE	15:02:47	1923010
345	3,861	LSE	15:04:10	1925943
110	3,860	LSE	15:04:29	1926672
173	3,860	LSE	15:04:29	1926670
71	3,859	LSE	15:05:05	1928674
110	3,858	LSE	15:05:05	1928672
118	3,858	LSE	15:05:05	1928670
332	3,858	LSE	15:06:22	1931451
133	3,858	LSE	15:07:09	1933206
98	3,858	LSE	15:07:09	1933204
83	3,858	LSE	15:07:09	1933202
323	3,858	LSE	15:08:14	1935363
342	3,857	LSE	15:08:45	1936363
304	3,857	LSE	15:09:53	1938757
360	3,858	LSE	15:11:26	1942238
347	3,858	LSE	15:11:58	1943228
152	3,860	LSE	15:12:42	1944718
167	3,860	LSE	15:12:58	1945151
124	3,860	LSE	15:12:58	1945149
424	3,859	LSE	15:13:39	1946752
93	3,862	LSE	15:14:59	1948937
66	3,862	LSE	15:14:59	1948935
44	3,862	LSE	15:14:59	1948933
80	3,862	LSE	15:15:06	1949198
91	3,862	LSE	15:15:06	1949196
98	3,862	LSE	15:15:11	1949413
85	3,862	LSE	15:15:11	1949417
167	3,862	LSE	15:15:11	1949415
378	3,861	LSE	15:15:28	1949995
187	3,860	LSE	15:15:50	1950761
167	3,860	LSE	15:15:50	1950759
56	3,860	LSE	15:15:50	1950757
300	3,860	LSE	15:15:50	1950755
342	3,862	LSE	15:17:46	1954142
298	3,861	LSE	15:17:51	1954376
394	3,864	LSE	15:19:12	1956989
311	3,864	LSE	15:19:12	1956969
263	3,864	LSE	15:19:15	1957099
329	3,864	LSE	15:19:37	1957744
194	3,870	LSE	15:20:38	1959711
142	3,870	LSE	15:20:38	1959709
350	3,874	LSE	15:21:31	1961364
189	3,873	LSE	15:22:00	1962331
158	3,873	LSE	15:22:00	1962329
336	3,873	LSE	15:22:59	1964023
366	3,871	LSE	15:23:41	1965516
232	3,876	LSE	15:25:18	1970053
64	3,876	LSE	15:25:18	1970051
335	3,878	LSE	15:26:54	1973591
88	3,882	LSE	15:28:00	1975780
234	3,882	LSE	15:28:00	1975778
152	3,881	LSE	15:28:06	1976006
209	3,881	LSE	15:28:06	1976003
343	3,886	LSE	15:29:49	1980117
287	3,887	LSE	15:30:43	1982441
72	3,887	LSE	15:30:43	1982443
12	3,889	LSE	15:31:39	1984228
383	3,888	LSE	15:31:53	1984689
363	3,887	LSE	15:31:54	1984793
307	3,886	LSE	15:32:07	1985319
302	3,887	LSE	15:33:42	1987850
322	3,888	LSE	15:35:18	1990629
154	3,887	LSE	15:35:35	1991189
175	3,887	LSE	15:35:35	1991187
39	3,889	LSE	15:37:17	1994471
275	3,888	LSE	15:37:45	1995250
80	3,888	LSE	15:37:45	1995252
113	3,889	LSE	15:37:45	1995224
202	3,889	LSE	15:37:45	1995222
299	3,888	LSE	15:39:07	1997771
186	3,887	LSE	15:40:29	2000396
309	3,887	LSE	15:40:29	2000394
116	3,887	LSE	15:40:58	2001547
56	3,891	LSE	15:42:47	2004818
106	3,891	LSE	15:42:47	2004816
125	3,891	LSE	15:42:47	2004814
66	3,891	LSE	15:42:47	2004812
229	3,890	LSE	15:42:48	2004834
118	3,890	LSE	15:42:48	2004832
359	3,889	LSE	15:44:02	2006668
333	3,888	LSE	15:45:02	2008297
313	3,888	LSE	15:46:24	2010773
120	3,896	LSE	15:48:01	2013595
374	3,896	LSE	15:48:01	2013590
55	3,896	LSE	15:48:01	2013587
61	3,896	LSE	15:48:01	2013582
300	3,896	LSE	15:48:01	2013580
299	3,895	LSE	15:48:02	2013692
3	3,895	LSE	15:50:47	2019062
29	3,895	LSE	15:50:47	2019059
23	3,895	LSE	15:51:13	2019805
292	3,895	LSE	15:51:13	2019803
307	3,895	LSE	15:51:13	2019801
393	3,894	LSE	15:51:17	2019886
358	3,893	LSE	15:51:54	2020796
27	3,892	LSE	15:52:30	2021752
278	3,892	LSE	15:52:30	2021754
84	3,897	LSE	15:54:06	2024243
54	3,897	LSE	15:54:06	2024241
106	3,897	LSE	15:54:06	2024239
308	3,896	LSE	15:54:20	2024577
73	3,895	LSE	15:54:54	2025308
58	3,895	LSE	15:54:54	2025306
106	3,895	LSE	15:54:54	2025304
359	3,895	LSE	15:54:54	2025302
297	3,895	LSE	15:55:28	2026229
139	3,893	LSE	15:56:03	2027145
205	3,893	LSE	15:56:03	2027143
151	3,894	LSE	15:57:43	2030801
44	3,894	LSE	15:57:43	2030803
153	3,894	LSE	15:57:43	2030805
328	3,893	LSE	15:58:00	2031205
334	3,892	LSE	15:59:01	2033002
366	3,890	LSE	16:00:25	2039724
356	3,889	LSE	16:01:09	2041806
106	3,889	LSE	16:01:43	2043141
125	3,889	LSE	16:01:43	2043139
83	3,889	LSE	16:01:43	2043137
73	3,891	LSE	16:03:40	2046383
332	3,891	LSE	16:03:40	2046381
247	3,890	LSE	16:04:00	2046813
464	3,890	LSE	16:04:00	2046811
369	3,889	LSE	16:04:32	2047819
360	3,888	LSE	16:05:23	2049168
64	3,887	LSE	16:07:05	2052481
106	3,887	LSE	16:07:12	2052704
70	3,887	LSE	16:07:12	2052702
152	3,886	LSE	16:07:32	2053245
192	3,886	LSE	16:07:32	2053243
60	3,886	LSE	16:08:33	2055216
338	3,886	LSE	16:08:33	2055214
11	3,885	LSE	16:08:57	2056220
300	3,885	LSE	16:08:57	2056218
363	3,884	LSE	16:10:14	2058621
316	3,885	LSE	16:11:40	2060841
343	3,884	LSE	16:11:51	2061123
320	3,885	LSE	16:12:44	2062573
308	3,883	LSE	16:13:15	2063804
39	3,883	LSE	16:13:15	2063802
72	3,881	LSE	16:14:01	2065050
43	3,881	LSE	16:14:01	2065048
106	3,881	LSE	16:14:01	2065046
125	3,881	LSE	16:14:01	2065044
347	3,881	LSE	16:14:55	2066448
701	3,883	LSE	16:16:00	2068639
1	3,883	LSE	16:16:00	2068635
8	3,883	LSE	16:16:00	2068633
26	3,883	LSE	16:16:01	2068641
49	3,884	LSE	16:16:53	2070530
72	3,884	LSE	16:16:53	2070526
66	3,884	LSE	16:16:53	2070524
300	3,884	LSE	16:16:53	2070522
Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
598	45.00	ISE	08:04:28	1386198
118	44.98	ISE	08:05:00	1386979
122	44.98	ISE	08:05:00	1386977
41	44.97	ISE	08:05:00	1386975
150	44.97	ISE	08:05:00	1386973
344	44.98	ISE	08:05:00	1386968
34	44.98	ISE	08:05:00	1386966
78	44.98	ISE	08:05:00	1386964
498	44.95	ISE	08:05:17	1387706
445	44.92	ISE	08:05:26	1388032
119	44.93	ISE	08:06:06	1389226
152	44.92	ISE	08:06:52	1390753
243	44.92	ISE	08:06:52	1390751
166	44.92	ISE	08:06:52	1390749
95	44.89	ISE	08:07:00	1391030
745	44.95	ISE	08:08:39	1394147
6	44.96	ISE	08:08:57	1394745
150	44.96	ISE	08:08:57	1394743
178	44.95	ISE	08:08:57	1394741
150	44.95	ISE	08:08:57	1394739
558	44.95	ISE	08:08:57	1394737
270	44.99	ISE	08:09:47	1396260
144	44.99	ISE	08:09:47	1396258
497	44.98	ISE	08:10:00	1396720
582	44.97	ISE	08:10:01	1396811
436	44.92	ISE	08:10:03	1397060
278	44.87	ISE	08:10:36	1398470
150	44.87	ISE	08:10:36	1398468
456	44.89	ISE	08:10:36	1398462
248	44.96	ISE	08:11:35	1400090
92	44.96	ISE	08:11:58	1400740
417	44.96	ISE	08:11:58	1400738
183	44.96	ISE	08:11:58	1400736
150	44.94	ISE	08:12:38	1401685
122	44.95	ISE	08:12:38	1401687
122	44.95	ISE	08:12:38	1401689
78	44.95	ISE	08:12:38	1401691
435	44.95	ISE	08:12:38	1401674
40	44.95	ISE	08:12:38	1401672
538	44.96	ISE	08:14:17	1404027
92	44.96	ISE	08:14:17	1404025
495	44.98	ISE	08:14:17	1404017
441	44.95	ISE	08:15:06	1405372
590	44.95	ISE	08:15:40	1406436
560	44.98	ISE	08:16:10	1407474
522	44.96	ISE	08:16:22	1407878
150	44.94	ISE	08:17:00	1409108
122	44.95	ISE	08:17:00	1409110
150	44.95	ISE	08:17:00	1409112
42	44.95	ISE	08:17:00	1409114
1	44.95	ISE	08:17:00	1409073
444	44.95	ISE	08:17:00	1409071
355	44.91	ISE	08:18:00	1410961
78	44.91	ISE	08:18:00	1410959
445	44.89	ISE	08:18:03	1411039
22	44.89	ISE	08:18:55	1412572
464	44.89	ISE	08:18:55	1412570
16	44.89	ISE	08:18:55	1412568
110	44.89	ISE	08:19:43	1414092
197	44.89	ISE	08:19:43	1414089
251	44.89	ISE	08:19:43	1414087
466	44.89	ISE	08:20:20	1415369
244	44.88	ISE	08:20:26	1415541
467	44.88	ISE	08:20:27	1415641
156	44.88	ISE	08:20:27	1415639
9	44.88	ISE	08:20:27	1415637
420	44.84	ISE	08:20:58	1416805
354	44.91	ISE	08:24:11	1423235
192	44.91	ISE	08:24:11	1423233
451	44.90	ISE	08:24:37	1424002
171	44.95	ISE	08:26:02	1426708
282	44.95	ISE	08:26:02	1426706
364	44.95	ISE	08:27:03	1428646
150	44.95	ISE	08:27:03	1428644
408	44.96	ISE	08:27:03	1428635
215	44.93	ISE	08:27:41	1429715
333	44.93	ISE	08:29:22	1432843
498	44.93	ISE	08:29:37	1433361
12	44.93	ISE	08:29:37	1433359
99	44.93	ISE	08:29:37	1433357
26	44.91	ISE	08:29:56	1434031
150	44.91	ISE	08:29:56	1434029
138	44.90	ISE	08:29:56	1434027
133	44.90	ISE	08:29:56	1434025
473	44.91	ISE	08:29:56	1434021
465	44.91	ISE	08:29:56	1434019
259	44.89	ISE	08:30:18	1435227
239	44.89	ISE	08:30:18	1435229
475	44.89	ISE	08:30:53	1436464
486	44.89	ISE	08:32:22	1439193
208	44.89	ISE	08:32:33	1439572
283	44.89	ISE	08:32:33	1439570
167	44.89	ISE	08:32:33	1439568
36	44.89	ISE	08:32:33	1439566
121	44.95	ISE	08:34:25	1443028
416	44.95	ISE	08:34:25	1443023
133	44.95	ISE	08:34:25	1443021
389	44.95	ISE	08:34:25	1443018
42	44.95	ISE	08:34:25	1443016
138	44.95	ISE	08:34:25	1443014
355	44.95	ISE	08:34:25	1443012
279	44.94	ISE	08:34:40	1443438
177	44.94	ISE	08:34:40	1443440
101	44.94	ISE	08:35:36	1445403
112	44.94	ISE	08:35:36	1445401
414	44.98	ISE	08:36:59	1448061
435	44.98	ISE	08:36:59	1448059
170	44.98	ISE	08:36:59	1448057
287	44.98	ISE	08:36:59	1448054
469	44.94	ISE	08:38:09	1450383
285	44.89	ISE	08:39:26	1452932
150	44.89	ISE	08:39:26	1452930
1	44.78	ISE	08:42:41	1459474
425	44.78	ISE	08:42:41	1459472
49	44.70	ISE	08:45:17	1464880
458	44.70	ISE	08:45:17	1464882
509	44.73	ISE	08:46:49	1467920
482	44.72	ISE	08:47:38	1469344
316	44.69	ISE	08:48:05	1470122
186	44.69	ISE	08:48:05	1470120
415	44.63	ISE	08:48:38	1471225
315	44.60	ISE	08:49:38	1473084
150	44.71	ISE	08:51:04	1476137
158	44.69	ISE	08:51:22	1476949
374	44.69	ISE	08:51:22	1476947
472	44.70	ISE	08:51:22	1476938
290	44.67	ISE	08:51:33	1477391
477	44.67	ISE	08:51:33	1477385
91	44.67	ISE	08:51:33	1477387
281	44.68	ISE	08:52:17	1478971
435	44.68	ISE	08:52:20	1479090
152	44.68	ISE	08:52:20	1479088
51	44.67	ISE	08:53:22	1481232
332	44.67	ISE	08:53:42	1481864
81	44.67	ISE	08:53:42	1481862
41	44.76	ISE	08:58:09	1491521
145	44.76	ISE	08:58:09	1491519
239	44.76	ISE	08:58:09	1491517
508	44.76	ISE	08:58:09	1491511
466	44.71	ISE	08:59:33	1494856
474	44.67	ISE	09:00:30	1496513
233	44.71	ISE	09:03:11	1501103
274	44.71	ISE	09:03:11	1501101
136	44.71	ISE	09:04:04	1502364
123	44.71	ISE	09:04:04	1502362
150	44.71	ISE	09:04:04	1502360
13	44.70	ISE	09:04:18	1502792
384	44.70	ISE	09:04:18	1502790
58	44.70	ISE	09:04:18	1502796
18	44.70	ISE	09:04:18	1502794
246	44.70	ISE	09:04:18	1502766
57	44.70	ISE	09:04:18	1502764
117	44.70	ISE	09:04:18	1502762
10	44.70	ISE	09:04:18	1502760
413	44.76	ISE	09:06:31	1506405
45	44.76	ISE	09:06:31	1506403
330	44.78	ISE	09:07:04	1507447
171	44.78	ISE	09:07:04	1507445
454	44.76	ISE	09:07:15	1507794
504	44.74	ISE	09:07:30	1508234
468	44.72	ISE	09:09:47	1514681
487	44.70	ISE	09:10:50	1516363
448	44.63	ISE	09:13:25	1520406
244	44.64	ISE	09:15:29	1523874
30	44.64	ISE	09:15:29	1523867
7	44.64	ISE	09:15:29	1523835
12	44.64	ISE	09:15:29	1523833
130	44.64	ISE	09:15:29	1523829
144	44.64	ISE	09:15:29	1523831
154	44.64	ISE	09:15:29	1523827
150	44.64	ISE	09:15:46	1524467
214	44.64	ISE	09:15:46	1524465
124	44.64	ISE	09:15:46	1524463
467	44.60	ISE	09:17:22	1526807
440	44.61	ISE	09:19:17	1530073
163	44.60	ISE	09:19:43	1530784
124	44.60	ISE	09:19:43	1530782
150	44.60	ISE	09:19:43	1530786
13	44.60	ISE	09:19:43	1530788
449	44.60	ISE	09:19:43	1530773
422	44.60	ISE	09:19:43	1530771
5	44.60	ISE	09:20:36	1532313
445	44.63	ISE	09:21:54	1534367
1	44.61	ISE	09:22:03	1534650
458	44.61	ISE	09:22:03	1534648
653	44.61	ISE	09:22:03	1534644
62	44.60	ISE	09:22:32	1535580
365	44.60	ISE	09:22:32	1535578
409	44.62	ISE	09:23:58	1537845
222	44.60	ISE	09:24:26	1538634
207	44.60	ISE	09:24:26	1538636
126	44.62	ISE	09:27:22	1542966
298	44.62	ISE	09:27:22	1542964
600	44.62	ISE	09:29:56	1546730
602	44.60	ISE	09:30:12	1547176
138	44.63	ISE	09:33:00	1551787
60	44.63	ISE	09:33:00	1551785
130	44.63	ISE	09:33:00	1551783
124	44.63	ISE	09:33:00	1551781
123	44.63	ISE	09:33:00	1551779
87	44.62	ISE	09:33:00	1551777
476	44.62	ISE	09:33:00	1551775
124	44.62	ISE	09:33:57	1552969
181	44.62	ISE	09:33:57	1552973
130	44.62	ISE	09:33:57	1552971
501	44.62	ISE	09:33:57	1552966
104	44.61	ISE	09:34:56	1554261
405	44.61	ISE	09:34:56	1554259
73	44.65	ISE	09:37:12	1557808
124	44.65	ISE	09:37:12	1557806
130	44.65	ISE	09:37:12	1557804
150	44.65	ISE	09:37:12	1557802
26	44.65	ISE	09:37:12	1557795
407	44.65	ISE	09:37:12	1557793
417	44.65	ISE	09:37:12	1557790
82	44.65	ISE	09:37:12	1557788
504	44.62	ISE	09:37:30	1558360
494	44.58	ISE	09:38:49	1560634
61	44.69	ISE	09:42:39	1568125
569	44.69	ISE	09:42:39	1568123
422	44.69	ISE	09:42:58	1568728
28	44.69	ISE	09:43:28	1569740
124	44.69	ISE	09:43:28	1569738
116	44.69	ISE	09:43:28	1569735
150	44.69	ISE	09:43:28	1569733
460	44.69	ISE	09:43:28	1569715
482	44.67	ISE	09:43:29	1569847
453	44.71	ISE	09:46:00	1574780
438	44.72	ISE	09:47:08	1576968
502	44.71	ISE	09:47:23	1577454
443	44.70	ISE	09:49:08	1580850
64	44.70	ISE	09:49:14	1581055
302	44.73	ISE	09:52:56	1586598
124	44.73	ISE	09:52:56	1586596
150	44.73	ISE	09:52:56	1586594
400	44.76	ISE	09:54:44	1589110
105	44.76	ISE	09:54:44	1589108
254	44.74	ISE	09:54:52	1589412
189	44.74	ISE	09:54:52	1589410
582	44.74	ISE	09:54:52	1589407
470	44.76	ISE	09:56:49	1592027
460	44.78	ISE	10:00:02	1597212
272	44.78	ISE	10:00:02	1597198
150	44.78	ISE	10:00:02	1597196
9	44.78	ISE	10:00:02	1597141
535	44.78	ISE	10:00:02	1597143
245	44.78	ISE	10:00:02	1597136
462	44.78	ISE	10:00:46	1597995
140	44.77	ISE	10:01:00	1598248
218	44.77	ISE	10:01:00	1598246
150	44.77	ISE	10:01:00	1598244
18	44.79	ISE	10:03:35	1600769
457	44.79	ISE	10:03:35	1600771
130	44.79	ISE	10:03:35	1600752
150	44.79	ISE	10:03:35	1600750
193	44.79	ISE	10:03:35	1600756
339	44.79	ISE	10:03:35	1600710
92	44.79	ISE	10:03:35	1600708
72	44.77	ISE	10:04:37	1603021
427	44.77	ISE	10:04:37	1603019
65	44.80	ISE	10:06:21	1604958
20	44.80	ISE	10:06:21	1604956
12	44.80	ISE	10:06:21	1604954
404	44.80	ISE	10:06:21	1604952
166	44.79	ISE	10:07:16	1605995
210	44.79	ISE	10:07:16	1605993
57	44.79	ISE	10:07:16	1605991
411	44.77	ISE	10:08:03	1606772
477	44.75	ISE	10:08:44	1607582
450	44.71	ISE	10:09:48	1608987
453	44.73	ISE	10:10:40	1610283
417	44.70	ISE	10:12:12	1612021
14	44.70	ISE	10:12:12	1612019
466	44.68	ISE	10:14:22	1614500
18	44.68	ISE	10:14:22	1614498
473	44.66	ISE	10:15:33	1615929
55	44.67	ISE	10:17:48	1618685
261	44.67	ISE	10:17:48	1618683
188	44.67	ISE	10:17:48	1618681
447	44.66	ISE	10:18:11	1619112
411	44.67	ISE	10:19:48	1621047
466	44.65	ISE	10:20:24	1621857
165	44.66	ISE	10:22:23	1624369
124	44.66	ISE	10:22:23	1624367
150	44.66	ISE	10:22:23	1624365
374	44.68	ISE	10:22:23	1624335
107	44.68	ISE	10:22:23	1624333
14	44.62	ISE	10:24:48	1627421
69	44.62	ISE	10:24:48	1627419
209	44.62	ISE	10:24:55	1627599
150	44.62	ISE	10:24:55	1627597
150	44.63	ISE	10:26:35	1629441
495	44.69	ISE	10:27:10	1630118
323	44.69	ISE	10:27:22	1630432
23	44.69	ISE	10:27:22	1630434
103	44.69	ISE	10:27:22	1630436
130	44.69	ISE	10:27:22	1630438
338	44.69	ISE	10:27:22	1630440
1	44.70	ISE	10:28:44	1632097
504	44.70	ISE	10:28:44	1632095
215	44.71	ISE	10:30:48	1635104
179	44.71	ISE	10:30:48	1635102
188	44.71	ISE	10:30:48	1635100
139	44.71	ISE	10:30:48	1635098
165	44.69	ISE	10:31:17	1635616
369	44.69	ISE	10:31:19	1635707
150	44.69	ISE	10:31:19	1635705
180	44.69	ISE	10:31:19	1635693
176	44.69	ISE	10:31:19	1635691
108	44.69	ISE	10:31:19	1635689
508	44.70	ISE	10:32:15	1636846
412	44.70	ISE	10:32:38	1637123
102	44.66	ISE	10:33:26	1638001
360	44.66	ISE	10:33:27	1638010
407	44.60	ISE	10:34:51	1639606
502	44.59	ISE	10:34:59	1639698
409	44.58	ISE	10:35:04	1639863
54	44.57	ISE	10:35:07	1639903
11	44.58	ISE	10:35:33	1640386
1,614	44.58	ISE	10:35:33	1640384
390	44.57	ISE	10:35:48	1640671
150	44.57	ISE	10:35:48	1640669
215	44.57	ISE	10:35:48	1640673
297	44.57	ISE	10:36:22	1642002
150	44.57	ISE	10:36:22	1642000
502	44.56	ISE	10:36:41	1642812
441	44.54	ISE	10:37:10	1643558
351	44.55	ISE	10:40:15	1647071
75	44.55	ISE	10:40:15	1647069
163	44.56	ISE	10:42:45	1649526
124	44.56	ISE	10:42:45	1649530
123	44.56	ISE	10:42:45	1649528
396	44.56	ISE	10:42:45	1649509
38	44.56	ISE	10:42:45	1649512
201	44.54	ISE	10:44:11	1651806
82	44.54	ISE	10:44:14	1651861
150	44.54	ISE	10:44:14	1651858
61	44.54	ISE	10:46:07	1654498
338	44.54	ISE	10:46:07	1654496
12	44.54	ISE	10:46:07	1654494
115	44.51	ISE	10:46:21	1654859
265	44.51	ISE	10:46:21	1654857
115	44.51	ISE	10:46:21	1654855
161	44.53	ISE	10:48:07	1657188
150	44.53	ISE	10:48:07	1657186
119	44.53	ISE	10:48:07	1657184
15	44.52	ISE	10:48:07	1657182
71	44.52	ISE	10:48:07	1657180
400	44.52	ISE	10:48:07	1657178
22	44.49	ISE	10:48:29	1657784
129	44.51	ISE	10:48:29	1657763
102	44.51	ISE	10:48:29	1657761
409	44.51	ISE	10:48:29	1657759
191	44.51	ISE	10:48:29	1657757
577	44.52	ISE	10:48:29	1657739
476	44.49	ISE	10:48:57	1658230
491	44.48	ISE	10:49:26	1658952
2	44.50	ISE	10:50:36	1660509
114	44.50	ISE	10:50:36	1660513
150	44.50	ISE	10:50:36	1660511
147	44.49	ISE	10:51:45	1661824
129	44.49	ISE	10:51:45	1661822
213	44.49	ISE	10:51:45	1661820
31	44.50	ISE	10:52:46	1663000
25	44.50	ISE	10:52:46	1662997
43	44.50	ISE	10:52:46	1662995
122	44.52	ISE	10:53:42	1664032
150	44.52	ISE	10:53:43	1664050
122	44.52	ISE	10:53:43	1664048
434	44.51	ISE	10:53:43	1664046
430	44.51	ISE	10:53:43	1664044
94	44.52	ISE	10:53:43	1664039
520	44.51	ISE	10:53:57	1664276
8	44.51	ISE	10:55:07	1665657
461	44.51	ISE	10:55:08	1665686
318	44.54	ISE	10:56:54	1668082
144	44.54	ISE	10:56:54	1668080
145	44.54	ISE	10:56:54	1668078
6	44.52	ISE	10:57:14	1668553
15	44.52	ISE	10:57:14	1668551
561	44.52	ISE	10:57:14	1668547
427	44.51	ISE	10:57:23	1668759
168	44.49	ISE	10:58:07	1669979
290	44.49	ISE	10:58:07	1669981
39	44.49	ISE	10:58:07	1669977
492	44.51	ISE	11:00:57	1672761
146	44.51	ISE	11:01:35	1673346
184	44.51	ISE	11:01:35	1673344
419	44.56	ISE	11:03:11	1674855
60	44.56	ISE	11:03:11	1674853
59	44.56	ISE	11:03:11	1674851
386	44.56	ISE	11:03:11	1674849
463	44.60	ISE	11:05:59	1676791
8	44.60	ISE	11:05:59	1676785
522	44.58	ISE	11:06:56	1677413
12	44.58	ISE	11:07:28	1677909
470	44.58	ISE	11:07:50	1678172
148	44.58	ISE	11:09:38	1679470
150	44.58	ISE	11:09:38	1679468
122	44.58	ISE	11:09:38	1679466
346	44.58	ISE	11:09:38	1679450
19	44.58	ISE	11:09:38	1679448
49	44.58	ISE	11:09:38	1679446
454	44.56	ISE	11:14:44	1683740
87	44.56	ISE	11:14:44	1683738
314	44.56	ISE	11:14:44	1683736
39	44.56	ISE	11:14:44	1683734
414	44.56	ISE	11:15:07	1684125
150	44.57	ISE	11:18:04	1686581
122	44.57	ISE	11:18:04	1686579
361	44.57	ISE	11:18:04	1686574
112	44.57	ISE	11:18:04	1686572
503	44.58	ISE	11:20:00	1688103
183	44.58	ISE	11:20:16	1688376
100	44.58	ISE	11:20:16	1688374
60	44.58	ISE	11:20:16	1688372
460	44.56	ISE	11:20:59	1688901
150	44.54	ISE	11:23:31	1691013
350	44.54	ISE	11:23:32	1691043
282	44.52	ISE	11:27:20	1693184
191	44.52	ISE	11:27:20	1693182
4	44.52	ISE	11:27:20	1693176
153	44.52	ISE	11:27:20	1693174
252	44.52	ISE	11:27:20	1693172
456	44.53	ISE	11:29:02	1694111
23	44.51	ISE	11:29:06	1694235
106	44.51	ISE	11:29:09	1694306
477	44.53	ISE	11:31:15	1696064
282	44.52	ISE	11:31:34	1696313
150	44.52	ISE	11:31:34	1696311
98	44.52	ISE	11:31:34	1696309
422	44.51	ISE	11:31:51	1696525
416	44.50	ISE	11:33:27	1697404
78	44.50	ISE	11:33:27	1697402
378	44.49	ISE	11:35:03	1698388
127	44.49	ISE	11:35:03	1698386
37	44.48	ISE	11:36:00	1699047
150	44.48	ISE	11:36:00	1699033
304	44.48	ISE	11:36:01	1699049
431	44.46	ISE	11:38:15	1700479
7	44.46	ISE	11:38:15	1700460
7	44.46	ISE	11:38:15	1700458
127	44.46	ISE	11:39:26	1701206
60	44.47	ISE	11:41:36	1702701
150	44.47	ISE	11:41:36	1702699
138	44.47	ISE	11:41:36	1702697
96	44.47	ISE	11:41:36	1702695
98	44.48	ISE	11:42:26	1703202
526	44.51	ISE	11:44:52	1705083
126	44.50	ISE	11:44:55	1705155
114	44.50	ISE	11:44:55	1705157
481	44.49	ISE	11:45:13	1705453
138	44.49	ISE	11:45:13	1705450
521	44.51	ISE	11:47:03	1706403
495	44.50	ISE	11:47:37	1706725
408	44.49	ISE	11:48:09	1707061
495	44.48	ISE	11:49:11	1707761
77	44.48	ISE	11:50:56	1708878
169	44.48	ISE	11:50:56	1708876
218	44.48	ISE	11:50:56	1708874
499	44.48	ISE	11:50:56	1708872
426	44.47	ISE	11:51:12	1709047
436	44.46	ISE	11:51:26	1709349
340	44.46	ISE	11:52:08	1709842
491	44.47	ISE	11:52:44	1710102
78	44.52	ISE	11:56:22	1712143
4	44.54	ISE	11:58:32	1713447
456	44.54	ISE	11:58:32	1713445
738	44.54	ISE	11:58:32	1713443
272	44.53	ISE	11:58:41	1713563
150	44.53	ISE	11:58:41	1713561
121	44.53	ISE	11:58:41	1713559
60	44.53	ISE	11:58:41	1713557
511	44.53	ISE	11:58:41	1713555
90	44.54	ISE	12:01:15	1715424
378	44.54	ISE	12:01:15	1715422
498	44.55	ISE	12:02:17	1716056
30	44.55	ISE	12:02:17	1716059
192	44.54	ISE	12:02:31	1716289
116	44.54	ISE	12:02:34	1716342
150	44.54	ISE	12:02:34	1716340
298	44.54	ISE	12:03:12	1716883
207	44.54	ISE	12:03:12	1716881
432	44.53	ISE	12:05:31	1718301
529	44.52	ISE	12:06:23	1718718
129	44.52	ISE	12:07:15	1719175
329	44.52	ISE	12:07:19	1719201
408	44.51	ISE	12:07:28	1719280
477	44.51	ISE	12:08:27	1719752
443	44.51	ISE	12:10:00	1720673
357	44.50	ISE	12:10:06	1720834
150	44.50	ISE	12:10:06	1720832
231	44.49	ISE	12:10:10	1720969
82	44.49	ISE	12:10:17	1721098
150	44.49	ISE	12:10:17	1721096
4	44.47	ISE	12:13:13	1723312
286	44.47	ISE	12:13:19	1723370
150	44.47	ISE	12:13:19	1723368
54	44.49	ISE	12:14:00	1723690
6	44.49	ISE	12:14:00	1723688
851	44.49	ISE	12:14:16	1723848
29	44.49	ISE	12:14:16	1723846
29	44.49	ISE	12:14:16	1723844
361	44.49	ISE	12:14:16	1723838
600	44.49	ISE	12:14:16	1723836
138	44.49	ISE	12:14:16	1723840
150	44.49	ISE	12:14:16	1723842
107	44.55	ISE	12:19:08	1727037
150	44.56	ISE	12:19:16	1727325
232	44.55	ISE	12:19:17	1727355
422	44.56	ISE	12:19:17	1727353
465	44.55	ISE	12:20:10	1728005
217	44.55	ISE	12:20:10	1728003
521	44.55	ISE	12:20:10	1728001
112	44.55	ISE	12:20:10	1727999
112	44.53	ISE	12:20:57	1728738
241	44.53	ISE	12:20:57	1728736
115	44.53	ISE	12:20:57	1728734
491	44.53	ISE	12:20:57	1728723
430	44.51	ISE	12:21:52	1729516
442	44.51	ISE	12:22:51	1730050
286	44.50	ISE	12:24:38	1731214
150	44.50	ISE	12:24:38	1731212
299	44.49	ISE	12:24:49	1731296
191	44.49	ISE	12:24:49	1731294
487	44.50	ISE	12:26:48	1732407
94	44.51	ISE	12:28:44	1733604
370	44.51	ISE	12:28:44	1733606
67	44.50	ISE	12:29:44	1734328
92	44.50	ISE	12:30:01	1734485
115	44.50	ISE	12:30:16	1734720
150	44.51	ISE	12:31:45	1736143
395	44.51	ISE	12:31:46	1736158
107	44.51	ISE	12:31:46	1736156
68	44.51	ISE	12:31:46	1736154
144	44.51	ISE	12:31:46	1736152
144	44.51	ISE	12:31:46	1736147
144	44.49	ISE	12:32:35	1736681
317	44.49	ISE	12:32:37	1736711
150	44.50	ISE	12:36:22	1739209
182	44.50	ISE	12:36:22	1739203
150	44.50	ISE	12:36:22	1739197
5	44.50	ISE	12:36:22	1739195
33	44.50	ISE	12:36:22	1739199
116	44.50	ISE	12:36:22	1739201
212	44.51	ISE	12:36:50	1739515
152	44.53	ISE	12:38:31	1740516
201	44.53	ISE	12:38:31	1740514
150	44.53	ISE	12:38:31	1740512
555	44.53	ISE	12:38:31	1740504
322	44.53	ISE	12:40:20	1741699
150	44.53	ISE	12:40:20	1741697
471	44.53	ISE	12:41:06	1742251
62	44.55	ISE	12:44:11	1744077
83	44.55	ISE	12:44:36	1744409
171	44.55	ISE	12:44:36	1744411
198	44.55	ISE	12:45:27	1745051
114	44.55	ISE	12:45:27	1745049
40	44.55	ISE	12:45:27	1745047
600	44.55	ISE	12:45:27	1745045
14	44.55	ISE	12:45:27	1745039
304	44.53	ISE	12:46:01	1745609
213	44.53	ISE	12:46:01	1745607
68	44.53	ISE	12:46:01	1745605
363	44.54	ISE	12:48:02	1747021
138	44.54	ISE	12:48:02	1747019
150	44.52	ISE	12:48:12	1747279
16	44.52	ISE	12:48:12	1747281
16	44.52	ISE	12:48:12	1747283
335	44.52	ISE	12:48:12	1747285
184	44.51	ISE	12:49:03	1747979
467	44.51	ISE	12:49:03	1747956
462	44.51	ISE	12:50:48	1749145
154	44.50	ISE	12:51:06	1749356
300	44.50	ISE	12:51:06	1749354
139	44.51	ISE	12:52:06	1749989
58	44.51	ISE	12:52:06	1749987
95	44.51	ISE	12:52:21	1750182
196	44.51	ISE	12:52:21	1750169
150	44.51	ISE	12:52:21	1750171
113	44.51	ISE	12:52:21	1750160
18	44.51	ISE	12:52:21	1750154
150	44.51	ISE	12:52:21	1750152
15	44.51	ISE	12:52:21	1750150
418	44.51	ISE	12:53:40	1751162
340	44.50	ISE	12:54:03	1751443
17	44.50	ISE	12:54:03	1751441
150	44.50	ISE	12:54:03	1751439
38	44.49	ISE	12:58:20	1754385
150	44.49	ISE	12:58:20	1754383
254	44.49	ISE	12:58:20	1754381
120	44.49	ISE	12:58:51	1754743
150	44.49	ISE	12:58:51	1754745
124	44.49	ISE	12:58:51	1754747
106	44.49	ISE	12:58:51	1754749
485	44.49	ISE	12:58:51	1754732
74	44.52	ISE	13:01:08	1756801
150	44.52	ISE	13:01:12	1756899
290	44.52	ISE	13:01:12	1756890
78	44.52	ISE	13:01:12	1756888
420	44.51	ISE	13:01:16	1757037
505	44.50	ISE	13:02:50	1758150
255	44.54	ISE	13:05:23	1760086
161	44.54	ISE	13:05:23	1760084
78	44.54	ISE	13:05:23	1760082
150	44.56	ISE	13:08:20	1762136
93	44.56	ISE	13:08:20	1762130
178	44.56	ISE	13:08:20	1762132
347	44.57	ISE	13:09:45	1763302
60	44.57	ISE	13:09:45	1763300
150	44.57	ISE	13:09:45	1763298
299	44.57	ISE	13:09:45	1763293
150	44.57	ISE	13:09:45	1763291
199	44.57	ISE	13:09:45	1763289
124	44.57	ISE	13:09:45	1763286
443	44.57	ISE	13:09:45	1763273
150	44.67	ISE	13:11:22	1764841
150	44.67	ISE	13:11:24	1764874
150	44.67	ISE	13:11:24	1764868
350	44.67	ISE	13:11:24	1764866
68	44.67	ISE	13:11:24	1764864
150	44.67	ISE	13:11:36	1765020
40	44.67	ISE	13:11:36	1765018
88	44.67	ISE	13:11:36	1765016
150	44.66	ISE	13:11:42	1765131
32	44.66	ISE	13:11:42	1765129
75	44.66	ISE	13:11:42	1765122
201	44.66	ISE	13:11:42	1765120
194	44.66	ISE	13:11:42	1765118
26	44.66	ISE	13:11:42	1765116
37	44.66	ISE	13:11:42	1765114
385	44.66	ISE	13:11:42	1765112
570	44.65	ISE	13:11:49	1765224
329	44.69	ISE	13:13:10	1766471
110	44.69	ISE	13:13:10	1766469
476	44.69	ISE	13:13:44	1767043
397	44.68	ISE	13:14:08	1767359
75	44.68	ISE	13:14:08	1767357
348	44.68	ISE	13:16:00	1768987
150	44.68	ISE	13:16:00	1768985
294	44.68	ISE	13:16:00	1768978
150	44.68	ISE	13:16:00	1768976
1	44.68	ISE	13:16:00	1768974
440	44.67	ISE	13:16:37	1769558
498	44.68	ISE	13:18:26	1771152
44	44.66	ISE	13:18:45	1771303
387	44.66	ISE	13:20:21	1772653
254	44.69	ISE	13:22:46	1774931
211	44.69	ISE	13:22:46	1774929
294	44.69	ISE	13:22:46	1774926
158	44.69	ISE	13:22:46	1774924
856	44.70	ISE	13:24:20	1776204
419	44.71	ISE	13:24:20	1776202
494	44.72	ISE	13:24:20	1776200
35	44.70	ISE	13:25:49	1777366
229	44.70	ISE	13:25:49	1777362
259	44.70	ISE	13:25:49	1777360
450	44.68	ISE	13:27:02	1778484
30	44.68	ISE	13:27:02	1778467
450	44.68	ISE	13:27:02	1778465
65	44.68	ISE	13:27:02	1778469
279	44.66	ISE	13:27:33	1779027
193	44.66	ISE	13:27:33	1779025
278	44.63	ISE	13:30:32	1782404
121	44.63	ISE	13:30:32	1782402
48	44.63	ISE	13:30:32	1782400
76	44.62	ISE	13:30:38	1782684
217	44.62	ISE	13:30:38	1782682
339	44.62	ISE	13:30:38	1782671
298	44.62	ISE	13:30:38	1782669
428	44.60	ISE	13:32:00	1784500
36	44.61	ISE	13:34:21	1786606
72	44.61	ISE	13:34:21	1786604
134	44.61	ISE	13:34:21	1786602
143	44.61	ISE	13:34:21	1786600
222	44.61	ISE	13:34:21	1786598
41	44.61	ISE	13:34:21	1786596
2	44.61	ISE	13:34:21	1786594
150	44.60	ISE	13:34:21	1786592
76	44.62	ISE	13:35:14	1787561
765	44.64	ISE	13:36:32	1788828
65	44.64	ISE	13:36:32	1788817
48	44.64	ISE	13:36:32	1788809
28	44.64	ISE	13:36:34	1788853
134	44.64	ISE	13:36:34	1788851
143	44.64	ISE	13:36:34	1788849
150	44.64	ISE	13:36:34	1788847
12	44.64	ISE	13:37:00	1789165
400	44.64	ISE	13:37:00	1789162
18	44.64	ISE	13:37:00	1789160
29	44.64	ISE	13:38:00	1790645
95	44.64	ISE	13:38:00	1790643
291	44.64	ISE	13:40:42	1793309
137	44.64	ISE	13:40:42	1793307
398	44.64	ISE	13:40:42	1793299
138	44.64	ISE	13:40:42	1793297
495	44.64	ISE	13:40:42	1793301
35	44.64	ISE	13:40:42	1793295
528	44.64	ISE	13:40:42	1793293
309	44.64	ISE	13:40:42	1793291
108	44.64	ISE	13:40:42	1793289
316	44.66	ISE	13:42:41	1794946
151	44.66	ISE	13:42:41	1794944
472	44.66	ISE	13:42:41	1794941
411	44.65	ISE	13:43:01	1795105
440	44.65	ISE	13:43:01	1795103
24	44.62	ISE	13:43:25	1795540
533	44.62	ISE	13:43:44	1795847
35	44.62	ISE	13:43:44	1795849
179	44.60	ISE	13:44:23	1796327
372	44.60	ISE	13:44:23	1796329
191	44.58	ISE	13:46:08	1797834
170	44.58	ISE	13:46:24	1798158
430	44.58	ISE	13:46:24	1798156
150	44.58	ISE	13:46:24	1798154
266	44.58	ISE	13:46:58	1798639
45	44.58	ISE	13:46:58	1798637
216	44.58	ISE	13:46:58	1798635
304	44.56	ISE	13:48:52	1800333
150	44.56	ISE	13:48:52	1800331
49	44.56	ISE	13:50:08	1801912
467	44.56	ISE	13:50:44	1802651
75	44.57	ISE	13:51:05	1803112
6	44.59	ISE	13:52:06	1804262
450	44.59	ISE	13:52:09	1804305
121	44.59	ISE	13:52:56	1805097
61	44.59	ISE	13:52:56	1805095
200	44.59	ISE	13:52:56	1805093
134	44.59	ISE	13:52:56	1805091
74	44.59	ISE	13:52:56	1805089
7	44.59	ISE	13:52:56	1805087
152	44.58	ISE	13:53:48	1806005
320	44.58	ISE	13:53:48	1806003
464	44.58	ISE	13:53:48	1806001
21	44.58	ISE	13:53:49	1806040
129	44.58	ISE	13:53:49	1806037
21	44.58	ISE	13:53:49	1806034
150	44.58	ISE	13:53:49	1806032
143	44.58	ISE	13:53:49	1806028
143	44.58	ISE	13:53:49	1806026
134	44.58	ISE	13:53:49	1806024
483	44.56	ISE	13:54:15	1806542
144	44.54	ISE	13:54:28	1806758
144	44.54	ISE	13:55:30	1807706
154	44.54	ISE	13:55:35	1807736
140	44.54	ISE	13:56:12	1808605
327	44.54	ISE	13:56:12	1808592
8	44.54	ISE	13:56:12	1808590
503	44.53	ISE	13:57:03	1809639
101	44.53	ISE	13:58:19	1811056
122	44.52	ISE	13:58:19	1811048
143	44.52	ISE	13:58:19	1811046
123	44.52	ISE	13:58:19	1811044
150	44.52	ISE	13:58:19	1811050
69	44.52	ISE	13:58:19	1811052
99	44.53	ISE	13:58:19	1811054
412	44.52	ISE	13:58:19	1811029
555	44.50	ISE	13:58:30	1811268
474	44.48	ISE	13:58:53	1811674
59	44.49	ISE	14:00:32	1813765
259	44.49	ISE	14:00:32	1813763
137	44.49	ISE	14:00:32	1813761
308	44.48	ISE	14:00:46	1814050
28	44.48	ISE	14:00:46	1814048
150	44.48	ISE	14:00:46	1814046
277	44.47	ISE	14:01:34	1815187
150	44.47	ISE	14:01:34	1815185
309	44.47	ISE	14:01:34	1815176
9	44.47	ISE	14:01:34	1815174
13	44.47	ISE	14:01:34	1815172
150	44.47	ISE	14:01:34	1815163
479	44.46	ISE	14:03:39	1817345
75	44.50	ISE	14:06:03	1819871
208	44.50	ISE	14:06:03	1819869
102	44.54	ISE	14:08:10	1821985
106	44.54	ISE	14:08:10	1821975
51	44.54	ISE	14:08:10	1821969
150	44.54	ISE	14:08:10	1821971
134	44.54	ISE	14:08:10	1821973
711	44.54	ISE	14:08:10	1821967
24	44.54	ISE	14:08:10	1821977
18	44.54	ISE	14:08:10	1821979
371	44.54	ISE	14:08:10	1821981
25	44.54	ISE	14:08:10	1821983
150	44.55	ISE	14:09:15	1822999
96	44.55	ISE	14:09:29	1823277
67	44.55	ISE	14:09:29	1823275
168	44.55	ISE	14:09:29	1823267
74	44.55	ISE	14:09:46	1823478
60	44.55	ISE	14:09:46	1823480
149	44.55	ISE	14:09:46	1823469
60	44.55	ISE	14:09:47	1823500
56	44.55	ISE	14:09:56	1823655
114	44.55	ISE	14:09:56	1823653
200	44.55	ISE	14:09:56	1823651
67	44.55	ISE	14:09:56	1823649
60	44.55	ISE	14:09:56	1823647
6	44.55	ISE	14:09:56	1823645
528	44.54	ISE	14:10:14	1823999
455	44.56	ISE	14:11:46	1825830
73	44.56	ISE	14:12:13	1826186
130	44.56	ISE	14:12:13	1826184
150	44.57	ISE	14:13:12	1827132
150	44.57	ISE	14:13:15	1827177
360	44.56	ISE	14:13:31	1827387
155	44.56	ISE	14:13:31	1827385
28	44.56	ISE	14:13:31	1827383
177	44.56	ISE	14:13:31	1827381
143	44.56	ISE	14:13:31	1827379
300	44.55	ISE	14:13:39	1827462
338	44.55	ISE	14:13:39	1827460
64	44.54	ISE	14:13:52	1827669
34	44.55	ISE	14:16:03	1829861
125	44.55	ISE	14:16:03	1829859
179	44.55	ISE	14:16:03	1829857
150	44.54	ISE	14:16:03	1829855
360	44.54	ISE	14:16:03	1829853
462	44.54	ISE	14:16:03	1829851
200	44.54	ISE	14:17:06	1830817
150	44.54	ISE	14:17:06	1830821
271	44.54	ISE	14:17:06	1830819
140	44.54	ISE	14:17:06	1830823
22	44.54	ISE	14:17:06	1830825
104	44.54	ISE	14:17:06	1830827
200	44.54	ISE	14:17:06	1830815
28	44.54	ISE	14:17:06	1830813
49	44.54	ISE	14:17:06	1830811
9	44.54	ISE	14:17:06	1830809
1	44.54	ISE	14:17:06	1830807
479	44.53	ISE	14:17:34	1831224
302	44.48	ISE	14:19:00	1832723
114	44.48	ISE	14:20:20	1834265
305	44.48	ISE	14:20:20	1834263
147	44.48	ISE	14:20:20	1834257
218	44.48	ISE	14:20:20	1834255
48	44.48	ISE	14:20:20	1834253
102	44.48	ISE	14:20:20	1834251
29	44.48	ISE	14:20:20	1834249
634	44.50	ISE	14:22:53	1837175
90	44.50	ISE	14:22:53	1837173
13	44.50	ISE	14:22:53	1837168
150	44.50	ISE	14:22:53	1837166
20	44.50	ISE	14:22:53	1837156
245	44.50	ISE	14:22:53	1837154
20	44.50	ISE	14:22:53	1837152
150	44.50	ISE	14:22:53	1837146
17	44.50	ISE	14:22:53	1837148
93	44.50	ISE	14:22:53	1837150
65	44.51	ISE	14:23:52	1838152
54	44.51	ISE	14:23:52	1838148
77	44.51	ISE	14:23:52	1838146
65	44.51	ISE	14:23:52	1838144
150	44.51	ISE	14:23:52	1838142
150	44.51	ISE	14:23:52	1838140
130	44.50	ISE	14:24:36	1838828
331	44.50	ISE	14:24:36	1838826
72	44.50	ISE	14:24:36	1838824
150	44.50	ISE	14:24:36	1838822
219	44.50	ISE	14:24:36	1838820
20	44.49	ISE	14:25:15	1839589
41	44.49	ISE	14:25:15	1839587
109	44.49	ISE	14:25:15	1839585
386	44.49	ISE	14:25:15	1839583
157	44.49	ISE	14:25:18	1839745
203	44.49	ISE	14:25:18	1839738
28	44.49	ISE	14:25:19	1839754
417	44.49	ISE	14:25:51	1840267
1	44.49	ISE	14:25:51	1840265
181	44.48	ISE	14:27:00	1841586
150	44.49	ISE	14:27:43	1842401
97	44.52	ISE	14:29:28	1844675
208	44.52	ISE	14:29:29	1844690
5	44.52	ISE	14:29:30	1844730
148	44.52	ISE	14:29:30	1844714
23	44.52	ISE	14:29:40	1844892
288	44.52	ISE	14:29:40	1844890
150	44.52	ISE	14:29:40	1844888
61	44.52	ISE	14:29:48	1845112
490	44.52	ISE	14:29:48	1845110
150	44.52	ISE	14:29:48	1845114
66	44.52	ISE	14:29:48	1845116
663	44.52	ISE	14:30:22	1849460
141	44.52	ISE	14:30:35	1850752
260	44.52	ISE	14:30:35	1850750
150	44.52	ISE	14:30:35	1850748
125	44.52	ISE	14:30:35	1850746
216	44.52	ISE	14:30:35	1850734
15	44.52	ISE	14:30:35	1850732
451	44.52	ISE	14:30:35	1850730
129	44.52	ISE	14:30:52	1851682
135	44.52	ISE	14:30:52	1851680
200	44.52	ISE	14:30:52	1851678
200	44.52	ISE	14:30:52	1851676
263	44.51	ISE	14:30:52	1851674
179	44.51	ISE	14:30:52	1851672
125	44.51	ISE	14:30:52	1851670
150	44.51	ISE	14:30:52	1851668
289	44.51	ISE	14:30:52	1851666
189	44.51	ISE	14:30:52	1851664
13	44.51	ISE	14:30:52	1851661
150	44.51	ISE	14:30:52	1851659
156	44.50	ISE	14:31:33	1853821
306	44.50	ISE	14:31:33	1853819
24	44.49	ISE	14:31:34	1853885
51	44.49	ISE	14:31:37	1853991
265	44.49	ISE	14:31:39	1854071
65	44.49	ISE	14:31:39	1854067
2	44.49	ISE	14:31:53	1854662
400	44.49	ISE	14:32:05	1855199
16	44.49	ISE	14:32:05	1855197
210	44.49	ISE	14:32:05	1855195
150	44.47	ISE	14:32:38	1856587
251	44.47	ISE	14:32:38	1856585
550	44.48	ISE	14:32:58	1857412
129	44.48	ISE	14:32:58	1857410
99	44.48	ISE	14:32:58	1857408
150	44.48	ISE	14:32:58	1857406
266	44.48	ISE	14:32:58	1857402
67	44.48	ISE	14:32:58	1857404
12	44.48	ISE	14:32:58	1857400
14	44.46	ISE	14:33:01	1857608
179	44.46	ISE	14:33:01	1857579
150	44.46	ISE	14:33:01	1857575
125	44.46	ISE	14:33:01	1857577
235	44.46	ISE	14:33:01	1857563
47	44.46	ISE	14:33:01	1857561
80	44.46	ISE	14:33:01	1857559
150	44.46	ISE	14:33:01	1857557
148	44.46	ISE	14:33:01	1857551
483	44.51	ISE	14:34:05	1860061
442	44.50	ISE	14:34:07	1860190
463	44.49	ISE	14:34:08	1860248
260	44.49	ISE	14:34:08	1860246
150	44.49	ISE	14:34:08	1860244
487	44.47	ISE	14:34:26	1860972
345	44.47	ISE	14:34:26	1860970
150	44.47	ISE	14:34:26	1860968
149	44.47	ISE	14:34:26	1860964
429	44.45	ISE	14:34:33	1861147
50	44.45	ISE	14:34:33	1861151
117	44.45	ISE	14:34:33	1861149
446	44.48	ISE	14:35:27	1862809
150	44.47	ISE	14:35:31	1862909
257	44.47	ISE	14:35:31	1862907
127	44.47	ISE	14:35:31	1862911
47	44.47	ISE	14:35:31	1862904
139	44.47	ISE	14:35:31	1862902
249	44.47	ISE	14:35:31	1862900
17	44.47	ISE	14:35:31	1862898
50	44.47	ISE	14:35:31	1862896
361	44.47	ISE	14:35:31	1862894
28	44.45	ISE	14:35:58	1863842
338	44.45	ISE	14:35:58	1863846
150	44.45	ISE	14:35:58	1863844
271	44.44	ISE	14:36:30	1865032
107	44.44	ISE	14:36:30	1865030
123	44.44	ISE	14:36:33	1865209
8	44.44	ISE	14:36:33	1865207
77	44.44	ISE	14:36:33	1865205
297	44.44	ISE	14:36:36	1865365
481	44.44	ISE	14:36:36	1865363
150	44.45	ISE	14:37:09	1866402
88	44.45	ISE	14:37:11	1866443
87	44.44	ISE	14:37:14	1866592
242	44.44	ISE	14:37:14	1866581
150	44.44	ISE	14:37:14	1866579
10	44.45	ISE	14:37:14	1866569
303	44.45	ISE	14:37:14	1866573
140	44.45	ISE	14:37:14	1866571
259	44.45	ISE	14:37:14	1866567
460	44.43	ISE	14:38:00	1868282
44	44.42	ISE	14:38:21	1869083
150	44.42	ISE	14:38:21	1869081
158	44.43	ISE	14:38:52	1869999
150	44.43	ISE	14:38:52	1869997
150	44.43	ISE	14:38:53	1870060
150	44.43	ISE	14:38:53	1870057
192	44.43	ISE	14:38:53	1870054
263	44.43	ISE	14:38:53	1870052
236	44.43	ISE	14:38:53	1870046
1	44.43	ISE	14:38:53	1870050
59	44.43	ISE	14:38:53	1870048
56	44.49	ISE	14:39:48	1871902
200	44.49	ISE	14:39:48	1871900
292	44.49	ISE	14:39:48	1871896
144	44.49	ISE	14:39:48	1871894
403	44.48	ISE	14:40:08	1872638
6	44.48	ISE	14:40:08	1872636
448	44.48	ISE	14:40:08	1872634
274	44.47	ISE	14:40:27	1873212
150	44.47	ISE	14:40:27	1873210
218	44.47	ISE	14:40:27	1873208
305	44.50	ISE	14:42:07	1876409
150	44.50	ISE	14:42:07	1876407
125	44.50	ISE	14:42:07	1876405
134	44.50	ISE	14:42:07	1876403
284	44.50	ISE	14:42:07	1876401
560	44.50	ISE	14:42:07	1876393
150	44.50	ISE	14:42:07	1876389
495	44.50	ISE	14:42:07	1876391
575	44.48	ISE	14:42:32	1877224
72	44.46	ISE	14:43:01	1878143
172	44.46	ISE	14:43:01	1878141
150	44.46	ISE	14:43:01	1878139
200	44.46	ISE	14:43:01	1878137
225	44.44	ISE	14:43:16	1878788
134	44.44	ISE	14:43:16	1878784
125	44.44	ISE	14:43:16	1878782
150	44.44	ISE	14:43:16	1878764
404	44.44	ISE	14:43:16	1878762
22	44.44	ISE	14:43:16	1878766
1	44.44	ISE	14:43:16	1878768
150	44.43	ISE	14:43:49	1879672
194	44.43	ISE	14:44:02	1880277
150	44.43	ISE	14:44:02	1880275
395	44.41	ISE	14:44:26	1881006
105	44.41	ISE	14:44:26	1881004
458	44.41	ISE	14:44:51	1881808
485	44.41	ISE	14:45:11	1882736
168	44.40	ISE	14:45:20	1883035
150	44.40	ISE	14:45:20	1883033
233	44.40	ISE	14:45:20	1883037
507	44.39	ISE	14:46:34	1885511
93	44.39	ISE	14:46:34	1885509
396	44.39	ISE	14:46:34	1885507
247	44.37	ISE	14:46:50	1886159
204	44.37	ISE	14:46:50	1886157
123	44.37	ISE	14:46:50	1886146
437	44.37	ISE	14:46:50	1886140
10	44.37	ISE	14:46:50	1886113
46	44.37	ISE	14:46:50	1886111
353	44.36	ISE	14:47:06	1886928
140	44.36	ISE	14:47:06	1886926
367	44.38	ISE	14:48:13	1889159
11	44.38	ISE	14:48:13	1889157
39	44.38	ISE	14:48:13	1889155
419	44.38	ISE	14:48:13	1889153
125	44.38	ISE	14:48:29	1889723
134	44.38	ISE	14:48:29	1889725
114	44.38	ISE	14:48:29	1889727
60	44.38	ISE	14:48:29	1889729
6	44.38	ISE	14:48:29	1889731
150	44.38	ISE	14:48:29	1889721
164	44.37	ISE	14:48:29	1889719
332	44.37	ISE	14:48:29	1889717
150	44.37	ISE	14:48:29	1889715
60	44.40	ISE	14:49:40	1892012
114	44.40	ISE	14:49:40	1892009
114	44.40	ISE	14:49:40	1892007
125	44.40	ISE	14:49:40	1892005
134	44.40	ISE	14:49:40	1892003
150	44.40	ISE	14:49:40	1892000
135	44.37	ISE	14:49:41	1892061
484	44.37	ISE	14:49:41	1892059
532	44.39	ISE	14:49:41	1892057
276	44.42	ISE	14:50:50	1894580
150	44.42	ISE	14:50:50	1894582
21	44.42	ISE	14:50:50	1894584
504	44.42	ISE	14:51:11	1895178
134	44.41	ISE	14:51:31	1895943
137	44.41	ISE	14:51:31	1895941
50	44.41	ISE	14:51:31	1895947
125	44.41	ISE	14:51:31	1895945
71	44.41	ISE	14:51:31	1895925
125	44.41	ISE	14:51:31	1895923
134	44.41	ISE	14:51:31	1895921
128	44.41	ISE	14:51:31	1895919
150	44.41	ISE	14:51:31	1895917
643	44.41	ISE	14:51:31	1895912
31	44.40	ISE	14:52:06	1897162
88	44.40	ISE	14:52:06	1897160
243	44.40	ISE	14:52:06	1897158
119	44.40	ISE	14:52:06	1897156
207	44.42	ISE	14:52:51	1898786
413	44.42	ISE	14:52:51	1898783
231	44.41	ISE	14:53:00	1899139
134	44.41	ISE	14:53:00	1899143
60	44.41	ISE	14:53:00	1899141
28	44.41	ISE	14:53:00	1899137
94	44.41	ISE	14:53:00	1899135
35	44.41	ISE	14:53:00	1899133
99	44.41	ISE	14:53:00	1899125
236	44.41	ISE	14:53:00	1899121
429	44.41	ISE	14:53:59	1901484
63	44.41	ISE	14:53:59	1901482
321	44.39	ISE	14:54:23	1902335
150	44.39	ISE	14:54:23	1902333
158	44.43	ISE	14:55:45	1905269
216	44.42	ISE	14:55:58	1905986
450	44.43	ISE	14:55:58	1905977
502	44.42	ISE	14:56:03	1906201
110	44.42	ISE	14:56:03	1906199
279	44.42	ISE	14:56:03	1906195
617	44.41	ISE	14:56:14	1906606
150	44.42	ISE	14:57:14	1908701
239	44.42	ISE	14:57:14	1908703
133	44.42	ISE	14:57:17	1908748
114	44.42	ISE	14:57:17	1908746
150	44.42	ISE	14:57:26	1908980
58	44.42	ISE	14:57:28	1909027
148	44.42	ISE	14:57:38	1909341
64	44.42	ISE	14:57:38	1909339
7	44.42	ISE	14:57:38	1909337
143	44.42	ISE	14:57:38	1909335
1	44.42	ISE	14:57:38	1909331
150	44.42	ISE	14:57:39	1909369
62	44.42	ISE	14:57:39	1909367
82	44.42	ISE	14:57:39	1909371
155	44.42	ISE	14:57:39	1909351
244	44.42	ISE	14:57:39	1909349
87	44.41	ISE	14:57:47	1909594
352	44.41	ISE	14:57:47	1909592
290	44.42	ISE	14:59:21	1912930
150	44.42	ISE	14:59:21	1912928
96	44.41	ISE	14:59:42	1913707
150	44.41	ISE	14:59:42	1913705
36	44.41	ISE	14:59:49	1913989
5	44.41	ISE	14:59:49	1913987
426	44.41	ISE	14:59:49	1913991
307	44.41	ISE	14:59:49	1913985
170	44.41	ISE	15:00:31	1917317
230	44.41	ISE	15:00:31	1917315
150	44.41	ISE	15:00:31	1917288
58	44.41	ISE	15:00:31	1917286
1	44.41	ISE	15:00:32	1917342
1	44.41	ISE	15:00:32	1917335
317	44.41	ISE	15:00:33	1917375
179	44.41	ISE	15:00:33	1917373
35	44.41	ISE	15:00:33	1917371
211	44.41	ISE	15:00:33	1917361
150	44.40	ISE	15:00:55	1918496
410	44.40	ISE	15:00:55	1918478
60	44.40	ISE	15:00:55	1918476
495	44.40	ISE	15:01:19	1919376
500	44.39	ISE	15:01:56	1920870
545	44.38	ISE	15:02:05	1921408
30	44.38	ISE	15:02:05	1921406
162	44.38	ISE	15:03:11	1924034
1	44.38	ISE	15:03:11	1924032
16	44.38	ISE	15:03:11	1924030
17	44.38	ISE	15:03:11	1924028
148	44.38	ISE	15:03:11	1924026
150	44.38	ISE	15:03:11	1924024
494	44.39	ISE	15:04:10	1925950
106	44.39	ISE	15:04:10	1925952
49	44.39	ISE	15:04:10	1925954
311	44.39	ISE	15:04:10	1925956
172	44.39	ISE	15:04:10	1925958
152	44.39	ISE	15:04:10	1925960
73	44.39	ISE	15:04:10	1925962
150	44.37	ISE	15:04:32	1927239
110	44.37	ISE	15:04:32	1927237
530	44.37	ISE	15:05:04	1928565
168	44.37	ISE	15:05:04	1928558
150	44.37	ISE	15:05:04	1928556
499	44.37	ISE	15:05:04	1928560
99	44.37	ISE	15:05:04	1928554
81	44.37	ISE	15:05:04	1928544
424	44.37	ISE	15:05:04	1928542
176	44.37	ISE	15:05:04	1928540
278	44.37	ISE	15:05:04	1928538
279	44.37	ISE	15:05:04	1928536
208	44.36	ISE	15:05:05	1928662
58	44.36	ISE	15:05:05	1928660
150	44.36	ISE	15:05:05	1928658
48	44.36	ISE	15:05:05	1928655
229	44.34	ISE	15:05:19	1929267
150	44.34	ISE	15:05:19	1929265
66	44.34	ISE	15:05:19	1929263
75	44.34	ISE	15:06:22	1931468
229	44.34	ISE	15:06:22	1931466
125	44.34	ISE	15:06:22	1931464
331	44.34	ISE	15:06:22	1931455
17	44.34	ISE	15:06:22	1931449
150	44.34	ISE	15:06:22	1931447
150	44.33	ISE	15:06:46	1932307
184	44.33	ISE	15:06:46	1932305
454	44.33	ISE	15:06:55	1932708
141	44.33	ISE	15:06:55	1932706
47	44.34	ISE	15:08:40	1936160
116	44.34	ISE	15:08:44	1936304
150	44.34	ISE	15:08:44	1936266
12	44.33	ISE	15:08:45	1936392
260	44.33	ISE	15:08:45	1936368
251	44.34	ISE	15:08:45	1936366
89	44.33	ISE	15:08:45	1936372
166	44.33	ISE	15:08:45	1936370
121	44.33	ISE	15:08:58	1936783
29	44.33	ISE	15:08:58	1936781
274	44.33	ISE	15:08:58	1936779
403	44.33	ISE	15:09:11	1937343
58	44.33	ISE	15:09:58	1938992
157	44.33	ISE	15:09:58	1938990
142	44.33	ISE	15:09:58	1938988
200	44.33	ISE	15:09:58	1938986
168	44.33	ISE	15:09:58	1938984
239	44.32	ISE	15:09:58	1938982
219	44.32	ISE	15:09:58	1938968
92	44.32	ISE	15:09:58	1938966
20	44.32	ISE	15:09:58	1938964
150	44.32	ISE	15:09:58	1938962
128	44.32	ISE	15:09:58	1938960
342	44.34	ISE	15:10:54	1941196
215	44.34	ISE	15:10:54	1941194
270	44.33	ISE	15:11:26	1942244
345	44.33	ISE	15:11:26	1942242
447	44.33	ISE	15:11:56	1943173
642	44.32	ISE	15:11:58	1943230
157	44.34	ISE	15:13:28	1946409
168	44.34	ISE	15:13:28	1946407
464	44.35	ISE	15:14:04	1947530
79	44.34	ISE	15:14:18	1947804
150	44.34	ISE	15:14:18	1947802
65	44.35	ISE	15:14:26	1947962
264	44.37	ISE	15:14:48	1948646
150	44.37	ISE	15:14:48	1948644
118	44.37	ISE	15:14:48	1948642
119	44.37	ISE	15:14:48	1948640
1	44.37	ISE	15:14:48	1948615
428	44.37	ISE	15:15:28	1950023
168	44.37	ISE	15:15:28	1950019
157	44.37	ISE	15:15:28	1950021
324	44.37	ISE	15:15:28	1950007
147	44.37	ISE	15:15:28	1950004
672	44.37	ISE	15:15:28	1950002
95	44.36	ISE	15:15:31	1950143
228	44.36	ISE	15:15:31	1950141
115	44.36	ISE	15:15:36	1950254
231	44.36	ISE	15:15:36	1950252
369	44.36	ISE	15:15:36	1950250
160	44.34	ISE	15:15:50	1950798
320	44.34	ISE	15:15:50	1950796
447	44.32	ISE	15:16:30	1951905
448	44.37	ISE	15:17:46	1954144
38	44.36	ISE	15:17:51	1954307
641	44.36	ISE	15:17:51	1954309
359	44.40	ISE	15:19:14	1957059
105	44.40	ISE	15:19:15	1957065
64	44.40	ISE	15:19:29	1957516
20	44.41	ISE	15:19:37	1957762
408	44.41	ISE	15:19:38	1957779
505	44.43	ISE	15:19:50	1958133
150	44.42	ISE	15:20:00	1958566
488	44.48	ISE	15:20:37	1959658
194	44.47	ISE	15:20:38	1959718
126	44.47	ISE	15:20:38	1959716
490	44.47	ISE	15:20:46	1959917
148	44.47	ISE	15:20:46	1959911
2	44.47	ISE	15:20:46	1959909
148	44.46	ISE	15:20:49	1959986
147	44.46	ISE	15:20:49	1959984
150	44.46	ISE	15:20:49	1959982
304	44.46	ISE	15:20:49	1959980
150	44.46	ISE	15:20:49	1959978
473	44.49	ISE	15:21:22	1961039
569	44.48	ISE	15:21:31	1961367
485	44.47	ISE	15:21:42	1961829
314	44.47	ISE	15:22:05	1962509
150	44.47	ISE	15:22:05	1962507
114	44.46	ISE	15:22:21	1962963
60	44.46	ISE	15:22:21	1962961
229	44.46	ISE	15:22:21	1962959
146	44.46	ISE	15:22:21	1962952
161	44.46	ISE	15:22:21	1962954
108	44.46	ISE	15:22:21	1962950
85	44.46	ISE	15:22:21	1962948
3	44.46	ISE	15:22:21	1962946
150	44.45	ISE	15:23:48	1965823
267	44.45	ISE	15:23:52	1966022
484	44.45	ISE	15:23:52	1966020
367	44.43	ISE	15:24:14	1966942
142	44.43	ISE	15:24:14	1966939
482	44.52	ISE	15:25:18	1970036
150	44.53	ISE	15:25:51	1971432
168	44.53	ISE	15:25:51	1971430
150	44.55	ISE	15:26:26	1972599
328	44.55	ISE	15:26:26	1972601
105	44.55	ISE	15:26:42	1973161
150	44.55	ISE	15:26:42	1973134
150	44.55	ISE	15:26:42	1973130
150	44.55	ISE	15:26:42	1973128
102	44.57	ISE	15:27:29	1974650
22	44.57	ISE	15:27:29	1974647
356	44.58	ISE	15:27:33	1974802
150	44.58	ISE	15:27:33	1974800
427	44.58	ISE	15:27:40	1975125
570	44.59	ISE	15:28:00	1975776
150	44.60	ISE	15:28:00	1975772
485	44.60	ISE	15:28:00	1975774
33	44.60	ISE	15:28:00	1975770
62	44.63	ISE	15:28:39	1977372
395	44.64	ISE	15:28:43	1977473
98	44.64	ISE	15:28:43	1977471
387	44.65	ISE	15:28:59	1977829
80	44.65	ISE	15:28:59	1977820
13	44.65	ISE	15:28:59	1977818
494	44.64	ISE	15:29:08	1978286
10	44.65	ISE	15:29:30	1979047
150	44.65	ISE	15:29:45	1979855
290	44.65	ISE	15:29:45	1979853
150	44.65	ISE	15:29:45	1979851
241	44.64	ISE	15:29:49	1980130
320	44.64	ISE	15:29:49	1980128
66	44.64	ISE	15:29:49	1980126
40	44.64	ISE	15:29:49	1980124
216	44.64	ISE	15:29:49	1980122
55	44.64	ISE	15:29:49	1980120
258	44.67	ISE	15:30:40	1982315
150	44.67	ISE	15:30:40	1982313
418	44.66	ISE	15:30:43	1982436
407	44.66	ISE	15:30:43	1982434
1	44.66	ISE	15:30:43	1982432
150	44.65	ISE	15:30:46	1982501
12	44.65	ISE	15:30:48	1982570
23	44.65	ISE	15:30:48	1982568
347	44.68	ISE	15:31:48	1984482
157	44.68	ISE	15:31:48	1984480
150	44.68	ISE	15:31:48	1984478
424	44.68	ISE	15:31:48	1984473
464	44.68	ISE	15:31:48	1984471
445	44.66	ISE	15:31:59	1985033
92	44.66	ISE	15:32:07	1985327
330	44.66	ISE	15:32:07	1985325
10	44.66	ISE	15:32:07	1985323
7	44.66	ISE	15:32:07	1985321
373	44.67	ISE	15:33:42	1987860
340	44.67	ISE	15:33:42	1987858
343	44.67	ISE	15:33:42	1987834
130	44.67	ISE	15:33:42	1987836
152	44.68	ISE	15:34:54	1989820
150	44.68	ISE	15:34:54	1989818
21	44.69	ISE	15:35:10	1990335
72	44.69	ISE	15:35:10	1990333
473	44.69	ISE	15:35:10	1990330
15	44.68	ISE	15:35:18	1990627
447	44.68	ISE	15:35:18	1990625
150	44.68	ISE	15:35:18	1990623
217	44.67	ISE	15:35:22	1990757
464	44.67	ISE	15:35:22	1990759
449	44.67	ISE	15:35:22	1990750
38	44.67	ISE	15:35:22	1990748
491	44.66	ISE	15:35:35	1991191
482	44.69	ISE	15:37:45	1995248
465	44.69	ISE	15:37:45	1995246
238	44.69	ISE	15:37:46	1995278
150	44.69	ISE	15:37:46	1995276
157	44.69	ISE	15:37:46	1995274
168	44.69	ISE	15:37:46	1995272
27	44.68	ISE	15:37:46	1995270
114	44.69	ISE	15:37:46	1995268
150	44.68	ISE	15:37:46	1995266
495	44.68	ISE	15:38:25	1996424
452	44.68	ISE	15:38:25	1996426
29	44.68	ISE	15:38:25	1996391
157	44.69	ISE	15:39:06	1997637
168	44.69	ISE	15:39:06	1997635
1	44.69	ISE	15:39:19	1998112
87	44.69	ISE	15:39:19	1998104
157	44.69	ISE	15:39:19	1998101
48	44.69	ISE	15:39:24	1998250
150	44.69	ISE	15:39:57	1999215
150	44.69	ISE	15:39:59	1999268
454	44.69	ISE	15:39:59	1999266
111	44.69	ISE	15:40:13	1999918
39	44.69	ISE	15:40:13	1999916
157	44.69	ISE	15:40:17	1999999
114	44.69	ISE	15:40:17	1999997
168	44.69	ISE	15:40:17	1999995
396	44.69	ISE	15:40:17	1999989
496	44.69	ISE	15:40:17	1999991
55	44.68	ISE	15:40:38	2000688
214	44.67	ISE	15:40:58	2001553
179	44.67	ISE	15:40:58	2001551
169	44.67	ISE	15:40:58	2001549
78	44.69	ISE	15:41:44	2002727
150	44.72	ISE	15:42:03	2003367
157	44.72	ISE	15:42:03	2003369
412	44.72	ISE	15:42:08	2003521
114	44.72	ISE	15:42:16	2003695
114	44.72	ISE	15:42:16	2003693
168	44.72	ISE	15:42:16	2003691
157	44.72	ISE	15:42:16	2003689
158	44.72	ISE	15:42:16	2003687
150	44.72	ISE	15:42:16	2003685
149	44.71	ISE	15:42:47	2004790
391	44.71	ISE	15:42:47	2004788
150	44.72	ISE	15:43:26	2005776
46	44.72	ISE	15:43:27	2005778
11	44.72	ISE	15:43:30	2005842
150	44.72	ISE	15:43:30	2005844
157	44.72	ISE	15:43:46	2006240
168	44.72	ISE	15:43:46	2006238
16	44.72	ISE	15:43:46	2006236
150	44.72	ISE	15:43:46	2006242
170	44.72	ISE	15:43:46	2006244
114	44.72	ISE	15:43:46	2006246
23	44.72	ISE	15:43:46	2006234
154	44.71	ISE	15:44:03	2006676
336	44.71	ISE	15:44:03	2006674
26	44.71	ISE	15:44:03	2006672
57	44.71	ISE	15:44:03	2006670
20	44.71	ISE	15:45:03	2008338
230	44.71	ISE	15:45:03	2008336
21	44.71	ISE	15:45:03	2008330
150	44.71	ISE	15:45:03	2008334
50	44.71	ISE	15:45:03	2008332
72	44.71	ISE	15:45:03	2008328
251	44.71	ISE	15:45:03	2008326
82	44.71	ISE	15:45:48	2009652
150	44.71	ISE	15:45:48	2009650
44	44.72	ISE	15:45:57	2009937
108	44.72	ISE	15:45:57	2009931
154	44.72	ISE	15:45:58	2009956
351	44.72	ISE	15:45:59	2009990
17	44.71	ISE	15:46:00	2010055
53	44.72	ISE	15:46:30	2010967
25	44.72	ISE	15:46:30	2010965
1	44.72	ISE	15:46:30	2010963
8	44.72	ISE	15:46:30	2010961
134	44.72	ISE	15:46:30	2010959
20	44.72	ISE	15:46:30	2010957
100	44.75	ISE	15:46:42	2011215
65	44.80	ISE	15:47:08	2011937
12	44.80	ISE	15:47:08	2011928
100	44.81	ISE	15:47:20	2012352
215	44.81	ISE	15:47:20	2012335
150	44.81	ISE	15:47:20	2012327
296	44.82	ISE	15:47:52	2013368
790	44.82	ISE	15:47:52	2013370
125	44.82	ISE	15:48:01	2013623
157	44.82	ISE	15:48:01	2013621
159	44.82	ISE	15:48:01	2013619
123	44.82	ISE	15:48:01	2013617
698	44.82	ISE	15:48:01	2013605
149	44.82	ISE	15:48:01	2013599
451	44.82	ISE	15:48:01	2013597
495	44.80	ISE	15:48:02	2013698
459	44.76	ISE	15:48:33	2015287
168	44.75	ISE	15:49:09	2016338
160	44.75	ISE	15:49:09	2016342
157	44.75	ISE	15:49:09	2016340
481	44.75	ISE	15:49:09	2016331
69	44.75	ISE	15:50:14	2018314
75	44.75	ISE	15:50:14	2018310
150	44.75	ISE	15:50:14	2018312
101	44.75	ISE	15:50:17	2018412
162	44.75	ISE	15:50:17	2018410
9	44.75	ISE	15:50:17	2018408
149	44.75	ISE	15:50:17	2018406
186	44.75	ISE	15:50:17	2018404
37	44.75	ISE	15:50:17	2018402
150	44.77	ISE	15:51:10	2019659
20	44.77	ISE	15:51:10	2019657
115	44.77	ISE	15:51:17	2019890
278	44.77	ISE	15:51:17	2019888
59	44.78	ISE	15:51:28	2020182
123	44.78	ISE	15:51:28	2020180
229	44.78	ISE	15:51:28	2020178
135	44.78	ISE	15:51:28	2020173
140	44.78	ISE	15:51:28	2020171
66	44.78	ISE	15:51:35	2020310
121	44.75	ISE	15:51:54	2020810
400	44.76	ISE	15:51:54	2020808
426	44.77	ISE	15:51:54	2020800
355	44.77	ISE	15:51:54	2020798
340	44.75	ISE	15:51:55	2020843
152	44.74	ISE	15:51:56	2020864
355	44.74	ISE	15:51:56	2020862
65	44.74	ISE	15:52:56	2022398
250	44.74	ISE	15:52:56	2022394
167	44.74	ISE	15:52:56	2022396
266	44.78	ISE	15:54:06	2024295
117	44.78	ISE	15:54:06	2024292
9	44.79	ISE	15:54:06	2024276
77	44.79	ISE	15:54:06	2024274
131	44.79	ISE	15:54:06	2024272
169	44.79	ISE	15:54:06	2024268
397	44.79	ISE	15:54:06	2024270
630	44.79	ISE	15:54:06	2024266
118	44.79	ISE	15:54:06	2024264
168	44.79	ISE	15:54:06	2024262
97	44.79	ISE	15:54:06	2024257
203	44.79	ISE	15:54:06	2024255
22	44.79	ISE	15:54:06	2024253
139	44.79	ISE	15:54:06	2024251
91	44.79	ISE	15:54:06	2024249
298	44.78	ISE	15:54:07	2024351
64	44.77	ISE	15:55:00	2025495
15	44.77	ISE	15:55:00	2025491
6	44.77	ISE	15:55:00	2025489
222	44.77	ISE	15:55:00	2025481
51	44.77	ISE	15:55:01	2025500
119	44.77	ISE	15:55:01	2025498
24	44.78	ISE	15:55:07	2025748
21	44.78	ISE	15:55:07	2025750
91	44.78	ISE	15:55:07	2025752
92	44.78	ISE	15:55:07	2025754
474	44.77	ISE	15:55:26	2026208
63	44.78	ISE	15:55:26	2026206
62	44.78	ISE	15:55:26	2026204
31	44.78	ISE	15:55:26	2026202
608	44.77	ISE	15:55:28	2026231
430	44.75	ISE	15:55:39	2026471
23	44.75	ISE	15:56:47	2028334
375	44.76	ISE	15:56:56	2028615
67	44.76	ISE	15:56:56	2028611
85	44.76	ISE	15:56:56	2028607
32	44.76	ISE	15:56:56	2028605
126	44.76	ISE	15:57:06	2029614
63	44.76	ISE	15:57:06	2029612
44	44.76	ISE	15:57:06	2029610
71	44.76	ISE	15:57:06	2029608
145	44.76	ISE	15:57:28	2030400
238	44.76	ISE	15:57:28	2030398
240	44.75	ISE	15:57:43	2030815
168	44.75	ISE	15:57:43	2030813
118	44.75	ISE	15:57:43	2030817
104	44.76	ISE	15:57:43	2030819
408	44.75	ISE	15:57:43	2030811
17	44.75	ISE	15:57:43	2030809
237	44.75	ISE	15:57:43	2030807
208	44.75	ISE	15:57:43	2030799
191	44.72	ISE	15:58:16	2031707
265	44.73	ISE	15:58:16	2031695
231	44.73	ISE	15:58:16	2031693
64	44.73	ISE	15:59:30	2034785
249	44.73	ISE	15:59:30	2034783
232	44.73	ISE	15:59:30	2034781
20	44.73	ISE	15:59:30	2034779
141	44.73	ISE	15:59:40	2035720
345	44.73	ISE	15:59:40	2035722
150	44.73	ISE	15:59:40	2035716
51	44.73	ISE	15:59:40	2035718
80	44.73	ISE	15:59:40	2035710
508	44.72	ISE	16:00:09	2038626
578	44.70	ISE	16:00:47	2040751
114	44.70	ISE	16:00:48	2040757
233	44.70	ISE	16:00:48	2040755
158	44.70	ISE	16:01:27	2042702
236	44.70	ISE	16:01:27	2042700
169	44.70	ISE	16:01:27	2042698
511	44.69	ISE	16:01:30	2042777
522	44.69	ISE	16:01:30	2042775
167	44.71	ISE	16:02:18	2044185
189	44.70	ISE	16:02:41	2044696
64	44.71	ISE	16:02:55	2045019
30	44.71	ISE	16:02:55	2045002
22	44.71	ISE	16:02:55	2045000
417	44.71	ISE	16:03:40	2046389
51	44.71	ISE	16:03:40	2046387
150	44.71	ISE	16:03:40	2046385
150	44.71	ISE	16:03:46	2046484
150	44.71	ISE	16:04:00	2046833
248	44.71	ISE	16:04:00	2046835
118	44.71	ISE	16:04:00	2046831
168	44.71	ISE	16:04:00	2046829
659	44.71	ISE	16:04:00	2046823
9	44.71	ISE	16:04:00	2046821
235	44.71	ISE	16:04:00	2046819
365	44.71	ISE	16:04:00	2046817
15	44.71	ISE	16:04:00	2046815
357	44.69	ISE	16:04:32	2047825
118	44.69	ISE	16:04:32	2047823
28	44.69	ISE	16:04:32	2047821
501	44.68	ISE	16:05:21	2049122
454	44.67	ISE	16:05:23	2049233
247	44.68	ISE	16:05:23	2049183
57	44.67	ISE	16:05:27	2049387
150	44.67	ISE	16:05:27	2049385
483	44.66	ISE	16:05:59	2050395
93	44.66	ISE	16:07:03	2052389
252	44.66	ISE	16:07:03	2052379
182	44.66	ISE	16:07:03	2052377
43	44.66	ISE	16:07:03	2052375
81	44.66	ISE	16:07:03	2052381
138	44.66	ISE	16:07:03	2052383
114	44.66	ISE	16:07:03	2052385
159	44.66	ISE	16:07:03	2052373
145	44.66	ISE	16:07:40	2053538
72	44.66	ISE	16:07:40	2053536
225	44.66	ISE	16:07:40	2053534
97	44.66	ISE	16:07:40	2053532
102	44.65	ISE	16:07:40	2053528
119	44.65	ISE	16:07:57	2054249
104	44.66	ISE	16:08:36	2055398
520	44.66	ISE	16:08:36	2055391
117	44.66	ISE	16:08:37	2055415
125	44.66	ISE	16:08:37	2055409
19	44.65	ISE	16:08:55	2055946
150	44.65	ISE	16:08:55	2055944
168	44.65	ISE	16:08:55	2055942
118	44.65	ISE	16:08:55	2055940
448	44.65	ISE	16:08:55	2055891
48	44.65	ISE	16:08:55	2055889
248	44.65	ISE	16:08:55	2055887
59	44.63	ISE	16:09:56	2057841
138	44.63	ISE	16:09:56	2057843
94	44.63	ISE	16:09:56	2057845
233	44.63	ISE	16:09:56	2057847
53	44.62	ISE	16:10:14	2058692
406	44.62	ISE	16:10:14	2058690
43	44.61	ISE	16:11:02	2059841
171	44.62	ISE	16:11:22	2060415
187	44.63	ISE	16:11:40	2060859
150	44.63	ISE	16:11:40	2060857
168	44.63	ISE	16:11:40	2060855
849	44.63	ISE	16:11:40	2060852
118	44.63	ISE	16:11:40	2060850
846	44.63	ISE	16:11:40	2060848
505	44.62	ISE	16:11:54	2061209
129	44.64	ISE	16:12:44	2062577
377	44.64	ISE	16:12:44	2062575
114	44.63	ISE	16:12:45	2062604
114	44.63	ISE	16:12:45	2062602
168	44.63	ISE	16:12:45	2062600
20	44.62	ISE	16:13:10	2063414
134	44.62	ISE	16:13:10	2063412
451	44.62	ISE	16:13:10	2063410
190	44.61	ISE	16:13:14	2063741
273	44.61	ISE	16:13:15	2063800
487	44.59	ISE	16:14:01	2065054
446	44.59	ISE	16:14:01	2065052
592	44.59	ISE	16:15:01	2066676
69	44.59	ISE	16:15:01	2066670
124	44.59	ISE	16:15:01	2066668
61	44.59	ISE	16:15:01	2066666
255	44.59	ISE	16:15:01	2066672
114	44.59	ISE	16:15:01	2066674
467	44.58	ISE	16:15:03	2066732
505	44.58	ISE	16:15:28	2067643
919	44.61	ISE	16:16:02	2068752
165	44.61	ISE	16:16:02	2068750
150	44.61	ISE	16:16:02	2068741
253	44.61	ISE	16:16:02	2068734
114	44.61	ISE	16:16:02	2068732
157	44.61	ISE	16:16:02	2068730
150	44.61	ISE	16:16:02	2068728
42	44.61	ISE	16:16:02	2068726
17	44.62	ISE	16:16:48	2070388
11	44.62	ISE	16:16:53	2070542
168	44.62	ISE	16:16:53	2070540
114	44.62	ISE	16:16:53	2070538
118	44.62	ISE	16:16:53	2070536
781	44.62	ISE	16:16:53	2070534
150	44.62	ISE	16:16:53	2070532
509	44.62	ISE	16:16:53	2070528
150	44.61	ISE	16:17:37	2071816
106	44.62	ISE	16:17:39	2071858
450	44.62	ISE	16:17:39	2071855

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

POSNKQBKKBKBNPB

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