Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

1st Jun 2023 07:00

RNS Number : 2371B

CRH PLC

01 June 2023

1st June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 31st 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:	285,745	159,867
Highest price paid per share:	€44.9400	GBp 3,878.0000
Lowest price paid per share:	€44.2000	GBp 3,805.0000
Volume weighted average price paid:	€44.6118	GBp 3,846.5069

The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023.

Following settlement of the above transactions CRH will hold 20,170,353 of its ordinary shares in treasury which represents 2.682% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,969,985 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 31st 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:		31/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.6118	285,745
London Stock Exchange (XLON)		GBp	3,846.5069	159,867

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
32	3,859	LSE	08:32:51	1578209
90	3,859	LSE	08:32:51	1578207
57	3,859	LSE	08:32:51	1578205
87	3,859	LSE	08:32:51	1578203
86	3,859	LSE	08:32:51	1578201
145	3,858	LSE	08:32:51	1578199
300	3,858	LSE	08:32:51	1578197
11	3,858	LSE	08:32:51	1578195
81	3,858	LSE	08:33:55	1580058
49	3,858	LSE	08:33:55	1580056
238	3,858	LSE	08:33:55	1580054
139	3,862	LSE	08:35:01	1582047
314	3,863	LSE	08:35:04	1582228
143	3,863	LSE	08:36:06	1584205
206	3,863	LSE	08:36:06	1584203
316	3,864	LSE	08:36:06	1584149
309	3,864	LSE	08:36:06	1584128
363	3,864	LSE	08:36:06	1584126
319	3,864	LSE	08:36:06	1584124
143	3,862	LSE	08:36:19	1584639
173	3,862	LSE	08:36:19	1584637
120	3,862	LSE	08:37:20	1586486
243	3,862	LSE	08:37:20	1586484
308	3,866	LSE	08:39:10	1590228
181	3,865	LSE	08:39:27	1590719
162	3,865	LSE	08:39:27	1590717
204	3,867	LSE	08:41:03	1593848
137	3,867	LSE	08:41:03	1593850
35	3,867	LSE	08:42:15	1596202
300	3,867	LSE	08:42:15	1596200
334	3,866	LSE	08:42:32	1596793
264	3,864	LSE	08:44:42	1601058
35	3,864	LSE	08:44:42	1601055
324	3,862	LSE	08:44:54	1601478
339	3,859	LSE	08:46:38	1605442
172	3,862	LSE	08:49:18	1610488
272	3,862	LSE	08:49:18	1610486
200	3,861	LSE	08:49:28	1610858
406	3,860	LSE	08:49:33	1611080
307	3,859	LSE	08:49:38	1611208
323	3,863	LSE	08:52:01	1616405
31	3,861	LSE	08:52:12	1616781
300	3,861	LSE	08:52:12	1616779
189	3,859	LSE	08:55:48	1624085
109	3,859	LSE	08:55:48	1624083
15	3,865	LSE	08:57:09	1627340
300	3,865	LSE	08:57:09	1627338
329	3,865	LSE	08:57:09	1627336
275	3,868	LSE	08:59:11	1632102
70	3,868	LSE	08:59:11	1632100
313	3,866	LSE	09:00:06	1634088
307	3,868	LSE	09:01:40	1636508
205	3,866	LSE	09:01:43	1636729
114	3,866	LSE	09:01:43	1636731
90	3,863	LSE	09:03:05	1638908
268	3,863	LSE	09:03:05	1638906
70	3,865	LSE	09:04:53	1641584
167	3,865	LSE	09:04:53	1641582
112	3,865	LSE	09:04:53	1641580
319	3,866	LSE	09:04:53	1641568
4	3,873	LSE	09:10:06	1666041
300	3,873	LSE	09:10:06	1666039
337	3,872	LSE	09:10:37	1666847
338	3,874	LSE	09:13:12	1670846
7	3,877	LSE	09:20:00	1682900
302	3,878	LSE	09:20:00	1682805
297	3,877	LSE	09:20:02	1682955
239	3,877	LSE	09:22:45	1687516
113	3,877	LSE	09:22:45	1687514
120	3,870	LSE	09:24:41	1690382
125	3,870	LSE	09:24:41	1690380
117	3,870	LSE	09:24:41	1690378
349	3,870	LSE	09:26:56	1693916
121	3,867	LSE	09:28:26	1696613
105	3,867	LSE	09:28:26	1696611
127	3,867	LSE	09:28:26	1696609
365	3,868	LSE	09:31:26	1702104
359	3,865	LSE	09:34:57	1708422
300	3,867	LSE	09:38:09	1714455
37	3,867	LSE	09:38:09	1714457
307	3,866	LSE	09:38:14	1714645
23	3,865	LSE	09:39:03	1716096
279	3,865	LSE	09:39:03	1716094
349	3,866	LSE	09:46:14	1730811
335	3,868	LSE	09:47:38	1733420
356	3,866	LSE	09:48:13	1734992
364	3,869	LSE	09:50:29	1743809
188	3,871	LSE	09:52:10	1746726
136	3,871	LSE	09:52:10	1746724
157	3,871	LSE	09:52:25	1747222
173	3,871	LSE	09:52:39	1747677
4	3,871	LSE	09:52:39	1747679
67	3,870	LSE	09:52:53	1748005
244	3,870	LSE	09:52:53	1748003
107	3,865	LSE	09:53:56	1749950
200	3,865	LSE	09:53:56	1749948
255	3,866	LSE	09:55:54	1753077
47	3,866	LSE	09:55:54	1753075
353	3,868	LSE	09:57:47	1755752
27	3,869	LSE	09:58:32	1756906
309	3,870	LSE	10:00:00	1759239
49	3,870	LSE	10:00:00	1759237
102	3,871	LSE	10:00:44	1763687
250	3,871	LSE	10:00:44	1763685
307	3,871	LSE	10:00:44	1763683
21	3,872	LSE	10:02:28	1766562
294	3,872	LSE	10:02:40	1766922
195	3,871	LSE	10:02:47	1767140
150	3,871	LSE	10:02:47	1767138
306	3,870	LSE	10:03:01	1767522
12	3,868	LSE	10:03:06	1767732
303	3,868	LSE	10:03:06	1767730
63	3,867	LSE	10:03:58	1768873
94	3,867	LSE	10:03:58	1768871
153	3,867	LSE	10:05:19	1771788
118	3,866	LSE	10:05:58	1772621
63	3,866	LSE	10:06:25	1773372
256	3,866	LSE	10:06:25	1773374
220	3,866	LSE	10:06:25	1773370
366	3,862	LSE	10:10:03	1778994
26	3,856	LSE	10:16:09	1788258
335	3,856	LSE	10:16:09	1788256
334	3,856	LSE	10:17:00	1789653
157	3,857	LSE	10:17:58	1790956
68	3,856	LSE	10:18:06	1791142
287	3,856	LSE	10:18:16	1791468
6	3,855	LSE	10:18:29	1791837
300	3,855	LSE	10:18:29	1791835
366	3,855	LSE	10:18:29	1791829
217	3,854	LSE	10:19:38	1793854
121	3,854	LSE	10:19:38	1793852
200	3,855	LSE	10:21:48	1797236
120	3,855	LSE	10:21:48	1797238
326	3,857	LSE	10:26:00	1803610
135	3,856	LSE	10:26:34	1804493
199	3,856	LSE	10:26:34	1804491
8	3,856	LSE	10:26:34	1804468
364	3,855	LSE	10:26:46	1804803
310	3,854	LSE	10:30:16	1812893
101	3,854	LSE	10:30:28	1817110
200	3,854	LSE	10:30:28	1817108
356	3,855	LSE	10:34:10	1835017
330	3,854	LSE	10:34:35	1837071
321	3,853	LSE	10:34:39	1837400
25	3,853	LSE	10:34:39	1837398
278	3,852	LSE	10:35:11	1839769
81	3,852	LSE	10:35:11	1839771
99	3,850	LSE	10:35:21	1840568
100	3,850	LSE	10:35:22	1840610
167	3,850	LSE	10:35:22	1840608
356	3,846	LSE	10:36:47	1847347
362	3,845	LSE	10:36:51	1847746
65	3,849	LSE	10:40:58	1866518
62	3,854	LSE	10:43:18	1877543
400	3,854	LSE	10:43:18	1877541
364	3,854	LSE	10:43:18	1877534
350	3,855	LSE	10:44:12	1882245
147	3,855	LSE	10:45:07	1886883
39	3,855	LSE	10:45:19	1887978
300	3,855	LSE	10:45:19	1887976
174	3,855	LSE	10:45:19	1887970
90	3,855	LSE	10:45:19	1887968
60	3,855	LSE	10:45:19	1887966
227	3,855	LSE	10:45:19	1887964
342	3,856	LSE	10:46:40	1894137
325	3,857	LSE	10:49:02	1906444
69	3,855	LSE	10:49:45	1910317
85	3,855	LSE	10:49:45	1910315
89	3,855	LSE	10:49:45	1910313
55	3,855	LSE	10:49:45	1910311
356	3,854	LSE	10:52:45	1925400
302	3,853	LSE	10:52:56	1926584
334	3,852	LSE	10:53:04	1927132
12	3,852	LSE	10:54:29	1933647
12	3,852	LSE	10:54:29	1933645
278	3,852	LSE	10:54:33	1934039
345	3,851	LSE	10:54:57	1935609
301	3,851	LSE	10:55:19	1937611
369	3,850	LSE	10:56:31	1944733
46	3,849	LSE	10:57:05	1948776
200	3,849	LSE	10:57:05	1948774
117	3,849	LSE	10:57:05	1948772
200	3,849	LSE	10:58:54	1959474
138	3,850	LSE	11:03:51	1964587
227	3,850	LSE	11:03:51	1964585
307	3,852	LSE	11:03:51	1964579
43	3,852	LSE	11:03:51	1964581
109	3,849	LSE	11:03:58	1964672
144	3,846	LSE	11:05:48	1966379
144	3,846	LSE	11:05:48	1966377
38	3,846	LSE	11:05:53	1966453
46	3,846	LSE	11:09:57	1970107
88	3,849	LSE	11:11:16	1971440
106	3,849	LSE	11:11:16	1971438
54	3,849	LSE	11:11:16	1971436
121	3,849	LSE	11:11:16	1971442
356	3,849	LSE	11:11:16	1971434
298	3,846	LSE	11:14:13	1973963
44	3,846	LSE	11:16:32	1975745
300	3,846	LSE	11:16:32	1975743
351	3,848	LSE	11:18:56	1977630
298	3,849	LSE	11:20:44	1979344
361	3,847	LSE	11:22:12	1980943
302	3,847	LSE	11:22:12	1980939
400	3,852	LSE	11:32:59	1989909
400	3,854	LSE	11:34:26	1991050
130	3,853	LSE	11:35:52	1992303
91	3,853	LSE	11:35:52	1992301
289	3,853	LSE	11:35:52	1992299
95	3,853	LSE	11:37:33	1993606
243	3,853	LSE	11:37:33	1993604
713	3,860	LSE	11:42:27	1997739
666	3,860	LSE	11:42:27	1997741
305	3,859	LSE	11:44:04	1998925
17	3,859	LSE	11:44:27	1999252
400	3,859	LSE	11:44:27	1999250
121	3,861	LSE	11:45:58	2000358
163	3,861	LSE	11:45:58	2000356
34	3,861	LSE	11:45:58	2000354
152	3,861	LSE	11:46:05	2000466
200	3,861	LSE	11:46:05	2000464
540	3,861	LSE	11:46:05	2000462
38	3,861	LSE	11:46:05	2000460
200	3,861	LSE	11:46:05	2000458
34	3,861	LSE	11:46:05	2000456
369	3,858	LSE	11:47:50	2001984
91	3,861	LSE	11:50:41	2004732
200	3,861	LSE	11:50:41	2004730
263	3,861	LSE	11:50:42	2004748
200	3,861	LSE	11:51:35	2005505
200	3,861	LSE	11:51:35	2005503
220	3,860	LSE	11:52:57	2006667
120	3,860	LSE	11:52:57	2006665
3	3,860	LSE	11:52:57	2006655
449	3,860	LSE	11:52:57	2006653
26	3,860	LSE	11:57:12	2010164
107	3,860	LSE	11:57:12	2010162
60	3,860	LSE	11:57:12	2010160
120	3,860	LSE	11:57:12	2010158
115	3,860	LSE	11:57:12	2010153
235	3,860	LSE	11:57:12	2010151
261	3,860	LSE	11:57:13	2010186
61	3,860	LSE	11:57:13	2010184
126	3,857	LSE	11:59:41	2012289
197	3,857	LSE	11:59:41	2012287
107	3,859	LSE	12:02:35	2014961
180	3,859	LSE	12:02:55	2015307
58	3,859	LSE	12:02:55	2015305
92	3,859	LSE	12:02:55	2015303
216	3,859	LSE	12:02:55	2015301
78	3,862	LSE	12:06:21	2018615
277	3,862	LSE	12:06:21	2018617
50	3,865	LSE	12:12:18	2023222
300	3,865	LSE	12:12:18	2023219
336	3,872	LSE	12:23:03	2031722
398	3,872	LSE	12:23:03	2031715
322	3,871	LSE	12:24:19	2032725
344	3,870	LSE	12:24:24	2032773
303	3,870	LSE	12:25:56	2033860
41	3,868	LSE	12:26:49	2034644
250	3,868	LSE	12:26:49	2034642
78	3,868	LSE	12:26:49	2034640
172	3,869	LSE	12:34:36	2041180
120	3,869	LSE	12:38:22	2045175
63	3,869	LSE	12:38:22	2045173
107	3,869	LSE	12:38:22	2045171
175	3,869	LSE	12:38:22	2045167
327	3,869	LSE	12:38:22	2045169
341	3,868	LSE	12:38:38	2045543
209	3,866	LSE	12:47:21	2053230
85	3,866	LSE	12:47:52	2053585
236	3,866	LSE	12:48:24	2054080
68	3,866	LSE	12:48:24	2054078
21	3,866	LSE	12:48:24	2054076
112	3,865	LSE	12:50:34	2056257
61	3,865	LSE	12:51:34	2057052
107	3,865	LSE	12:51:34	2057050
159	3,865	LSE	12:51:34	2057054
188	3,865	LSE	12:51:34	2057048
160	3,864	LSE	12:51:36	2057192
89	3,864	LSE	12:51:52	2057411
92	3,864	LSE	12:51:52	2057409
351	3,866	LSE	12:53:32	2059038
145	3,866	LSE	12:55:26	2060815
192	3,866	LSE	12:55:26	2060813
200	3,867	LSE	12:57:16	2062339
33	3,867	LSE	12:57:16	2062337
200	3,867	LSE	12:57:16	2062335
400	3,867	LSE	13:01:58	2067227
302	3,865	LSE	13:04:21	2069866
351	3,866	LSE	13:04:21	2069860
302	3,864	LSE	13:05:58	2071389
304	3,863	LSE	13:07:11	2072738
15	3,863	LSE	13:09:12	2074567
91	3,863	LSE	13:10:05	2075558
216	3,863	LSE	13:10:05	2075556
30	3,862	LSE	13:12:18	2077640
61	3,862	LSE	13:12:32	2077862
80	3,862	LSE	13:12:55	2078163
95	3,862	LSE	13:12:55	2078161
65	3,862	LSE	13:13:00	2078272
82	3,862	LSE	13:13:00	2078261
271	3,862	LSE	13:13:00	2078265
52	3,862	LSE	13:13:00	2078263
106	3,866	LSE	13:14:37	2079756
17	3,866	LSE	13:14:37	2079754
369	3,866	LSE	13:14:37	2079752
200	3,866	LSE	13:15:05	2080240
200	3,866	LSE	13:15:06	2080260
100	3,866	LSE	13:15:26	2080688
200	3,866	LSE	13:15:26	2080686
308	3,866	LSE	13:16:28	2081922
299	3,866	LSE	13:16:28	2081906
10	3,865	LSE	13:16:32	2082064
348	3,865	LSE	13:17:13	2082659
306	3,864	LSE	13:18:30	2084008
10	3,863	LSE	13:20:03	2085536
10	3,863	LSE	13:20:03	2085538
10	3,863	LSE	13:20:03	2085540
277	3,863	LSE	13:21:05	2086506
400	3,866	LSE	13:22:48	2088087
89	3,866	LSE	13:23:53	2089045
237	3,866	LSE	13:23:53	2089043
199	3,866	LSE	13:23:53	2089026
100	3,866	LSE	13:23:53	2089022
58	3,866	LSE	13:23:53	2089020
439	3,866	LSE	13:23:53	2089006
15	3,865	LSE	13:24:17	2089522
10	3,865	LSE	13:24:17	2089520
10	3,865	LSE	13:24:17	2089524
10	3,865	LSE	13:24:17	2089518
194	3,865	LSE	13:24:17	2089514
366	3,866	LSE	13:24:17	2089512
114	3,865	LSE	13:24:35	2089741
309	3,866	LSE	13:27:46	2093067
282	3,866	LSE	13:28:43	2093897
57	3,866	LSE	13:28:43	2093895
176	3,866	LSE	13:28:43	2093885
185	3,866	LSE	13:28:43	2093883
297	3,866	LSE	13:33:05	2099395
325	3,865	LSE	13:33:09	2099582
119	3,865	LSE	13:33:09	2099578
300	3,865	LSE	13:33:09	2099576
54	3,869	LSE	13:35:52	2103002
115	3,869	LSE	13:35:52	2102998
63	3,869	LSE	13:35:52	2102996
150	3,869	LSE	13:35:52	2103000
209	3,868	LSE	13:35:58	2103227
176	3,868	LSE	13:35:58	2103225
94	3,867	LSE	13:35:59	2103260
179	3,868	LSE	13:36:30	2103990
158	3,868	LSE	13:36:30	2103988
396	3,867	LSE	13:36:52	2104285
361	3,868	LSE	13:37:53	2105344
344	3,867	LSE	13:38:02	2105478
58	3,866	LSE	13:38:30	2106026
261	3,866	LSE	13:38:30	2106028
60	3,866	LSE	13:38:30	2106024
243	3,866	LSE	13:38:30	2106022
200	3,866	LSE	13:40:42	2108773
200	3,866	LSE	13:41:05	2109275
103	3,868	LSE	13:42:28	2110771
110	3,868	LSE	13:42:28	2110769
200	3,868	LSE	13:42:28	2110767
191	3,867	LSE	13:43:53	2112402
153	3,867	LSE	13:43:53	2112400
208	3,866	LSE	13:44:15	2112868
344	3,866	LSE	13:44:15	2112870
135	3,866	LSE	13:44:15	2112866
308	3,865	LSE	13:45:13	2113623
364	3,864	LSE	13:45:54	2114507
82	3,865	LSE	13:47:09	2116052
400	3,865	LSE	13:47:09	2116050
10	3,862	LSE	13:48:17	2117624
4	3,862	LSE	13:48:17	2117622
202	3,863	LSE	13:48:17	2117620
117	3,863	LSE	13:48:17	2117618
10	3,862	LSE	13:48:42	2118025
300	3,862	LSE	13:48:42	2118023
297	3,860	LSE	13:52:33	2122501
80	3,860	LSE	13:52:33	2122491
232	3,860	LSE	13:52:33	2122489
33	3,860	LSE	13:53:01	2123180
196	3,863	LSE	13:56:56	2127665
200	3,863	LSE	13:56:56	2127667
280	3,862	LSE	13:57:27	2128206
65	3,862	LSE	13:57:27	2128204
53	3,861	LSE	13:57:30	2128329
254	3,861	LSE	13:58:08	2128972
299	3,860	LSE	14:00:02	2131702
71	3,859	LSE	14:02:06	2134443
46	3,859	LSE	14:02:06	2134441
400	3,859	LSE	14:02:06	2134439
400	3,860	LSE	14:02:44	2135159
38	3,858	LSE	14:04:06	2136804
159	3,858	LSE	14:04:06	2136800
101	3,858	LSE	14:04:35	2137431
120	3,857	LSE	14:07:57	2141363
60	3,857	LSE	14:07:57	2141361
332	3,857	LSE	14:07:57	2141359
296	3,856	LSE	14:08:22	2141943
199	3,854	LSE	14:09:07	2142927
160	3,857	LSE	14:11:16	2145896
200	3,857	LSE	14:11:16	2145894
28	3,856	LSE	14:12:15	2147045
179	3,856	LSE	14:12:15	2147043
10	3,856	LSE	14:12:41	2147532
150	3,856	LSE	14:12:41	2147530
92	3,856	LSE	14:15:04	2151067
221	3,856	LSE	14:15:04	2151069
54	3,855	LSE	14:15:05	2151079
153	3,855	LSE	14:15:05	2151077
155	3,855	LSE	14:15:05	2151075
55	3,855	LSE	14:16:05	2152392
112	3,855	LSE	14:16:05	2152390
86	3,855	LSE	14:16:05	2152388
109	3,855	LSE	14:16:05	2152386
16	3,854	LSE	14:16:17	2152669
300	3,854	LSE	14:16:17	2152667
58	3,854	LSE	14:19:40	2157859
200	3,854	LSE	14:19:40	2157857
400	3,854	LSE	14:21:08	2159671
200	3,856	LSE	14:22:22	2161500
139	3,856	LSE	14:23:31	2163001
165	3,856	LSE	14:23:31	2163003
202	3,856	LSE	14:23:31	2163005
139	3,856	LSE	14:23:31	2163007
400	3,856	LSE	14:23:35	2163074
312	3,859	LSE	14:26:58	2167986
200	3,859	LSE	14:27:27	2168835
377	3,859	LSE	14:27:57	2169558
97	3,859	LSE	14:29:04	2171310
300	3,859	LSE	14:29:04	2171308
107	3,859	LSE	14:29:47	2172783
400	3,859	LSE	14:29:47	2172781
429	3,860	LSE	14:31:00	2178989
494	3,859	LSE	14:31:03	2179137
228	3,858	LSE	14:31:06	2179314
133	3,858	LSE	14:31:06	2179316
319	3,857	LSE	14:31:44	2181063
88	3,856	LSE	14:31:51	2181433
145	3,856	LSE	14:31:51	2181431
202	3,856	LSE	14:31:51	2181429
207	3,858	LSE	14:32:33	2183786
100	3,858	LSE	14:32:33	2183784
390	3,857	LSE	14:32:38	2184014
354	3,856	LSE	14:33:08	2185270
54	3,855	LSE	14:33:43	2186753
256	3,855	LSE	14:33:43	2186751
29	3,855	LSE	14:33:43	2186749
275	3,854	LSE	14:33:45	2186958
28	3,854	LSE	14:33:45	2186953
27	3,854	LSE	14:33:45	2186951
240	3,852	LSE	14:33:48	2187080
78	3,852	LSE	14:34:11	2188270
88	3,852	LSE	14:34:50	2189928
112	3,852	LSE	14:34:50	2189926
56	3,852	LSE	14:34:50	2189924
54	3,852	LSE	14:34:50	2189922
400	3,852	LSE	14:34:57	2190159
347	3,854	LSE	14:35:48	2192317
88	3,856	LSE	14:35:48	2192308
112	3,856	LSE	14:35:48	2192306
60	3,856	LSE	14:35:48	2192304
400	3,852	LSE	14:36:56	2194985
357	3,857	LSE	14:39:41	2201646
4	3,860	LSE	14:40:12	2202839
461	3,860	LSE	14:40:12	2202828
308	3,860	LSE	14:40:12	2202823
154	3,860	LSE	14:40:12	2202820
389	3,860	LSE	14:40:12	2202818
128	3,860	LSE	14:41:06	2205010
200	3,861	LSE	14:41:16	2205440
335	3,860	LSE	14:41:45	2206671
93	3,860	LSE	14:41:45	2206669
140	3,860	LSE	14:41:45	2206667
95	3,859	LSE	14:41:50	2206869
185	3,859	LSE	14:41:50	2206867
83	3,858	LSE	14:41:59	2207171
104	3,859	LSE	14:41:59	2207149
192	3,859	LSE	14:41:59	2207143
97	3,859	LSE	14:41:59	2207141
1	3,859	LSE	14:41:59	2207147
285	3,858	LSE	14:42:00	2207339
8	3,856	LSE	14:43:10	2210242
32	3,856	LSE	14:43:12	2210329
2	3,856	LSE	14:43:12	2210327
300	3,856	LSE	14:43:12	2210325
321	3,855	LSE	14:43:17	2210486
200	3,855	LSE	14:45:01	2214112
200	3,855	LSE	14:45:01	2214098
200	3,855	LSE	14:45:06	2214372
90	3,854	LSE	14:45:17	2214955
302	3,854	LSE	14:45:51	2216551
72	3,854	LSE	14:45:51	2216549
137	3,854	LSE	14:45:51	2216547
134	3,854	LSE	14:45:58	2217061
400	3,854	LSE	14:45:58	2217059
369	3,851	LSE	14:46:06	2217912
258	3,850	LSE	14:46:19	2218879
11	3,850	LSE	14:46:21	2219078
37	3,850	LSE	14:46:22	2219127
150	3,848	LSE	14:47:03	2221304
30	3,848	LSE	14:47:03	2221256
147	3,848	LSE	14:47:03	2221185
184	3,848	LSE	14:47:03	2221183
27	3,848	LSE	14:47:03	2221096
400	3,850	LSE	14:47:57	2224043
183	3,849	LSE	14:48:07	2224668
186	3,849	LSE	14:48:07	2224666
207	3,849	LSE	14:48:08	2224707
150	3,849	LSE	14:48:08	2224683
200	3,847	LSE	14:49:55	2229800
110	3,849	LSE	14:50:41	2232104
65	3,849	LSE	14:50:41	2232102
400	3,848	LSE	14:50:49	2232392
117	3,849	LSE	14:51:59	2235194
56	3,849	LSE	14:51:59	2235196
58	3,849	LSE	14:52:00	2235252
110	3,849	LSE	14:52:00	2235250
141	3,849	LSE	14:52:00	2235248
188	3,849	LSE	14:52:00	2235246
141	3,849	LSE	14:52:00	2235244
159	3,849	LSE	14:52:00	2235242
92	3,848	LSE	14:52:11	2235744
267	3,848	LSE	14:52:12	2235794
319	3,843	LSE	14:53:49	2239776
84	3,842	LSE	14:54:00	2240266
115	3,842	LSE	14:54:06	2240452
105	3,842	LSE	14:54:06	2240454
200	3,844	LSE	14:55:59	2245372
200	3,844	LSE	14:56:04	2245594
55	3,843	LSE	14:56:08	2245777
300	3,843	LSE	14:56:08	2245775
35	3,843	LSE	14:56:08	2245727
138	3,843	LSE	14:56:08	2245725
141	3,843	LSE	14:56:08	2245723
110	3,843	LSE	14:56:08	2245719
294	3,843	LSE	14:56:08	2245717
133	3,842	LSE	14:58:01	2250466
141	3,842	LSE	14:58:01	2250464
138	3,842	LSE	14:58:01	2250462
200	3,842	LSE	14:58:01	2250460
141	3,839	LSE	15:01:31	2263294
138	3,839	LSE	15:01:31	2263292
351	3,840	LSE	15:02:58	2267127
44	3,840	LSE	15:02:58	2267125
56	3,840	LSE	15:02:58	2267123
138	3,840	LSE	15:02:58	2267086
141	3,840	LSE	15:02:58	2267084
1,488	3,840	LSE	15:02:58	2267082
128	3,841	LSE	15:03:40	2268815
138	3,841	LSE	15:03:40	2268813
200	3,841	LSE	15:03:40	2268811
200	3,842	LSE	15:04:15	2270403
362	3,843	LSE	15:05:14	2272795
133	3,843	LSE	15:05:22	2273202
112	3,843	LSE	15:05:22	2273196
141	3,843	LSE	15:05:22	2273198
138	3,843	LSE	15:05:22	2273200
274	3,843	LSE	15:05:22	2273204
55	3,843	LSE	15:05:22	2273206
233	3,843	LSE	15:05:22	2273208
2	3,844	LSE	15:06:19	2275358
138	3,844	LSE	15:06:19	2275356
141	3,844	LSE	15:06:19	2275354
200	3,844	LSE	15:06:19	2275352
106	3,843	LSE	15:08:46	2281598
138	3,843	LSE	15:08:48	2281691
45	3,843	LSE	15:08:48	2281693
141	3,843	LSE	15:08:48	2281689
262	3,843	LSE	15:08:48	2281668
300	3,840	LSE	15:10:07	2285297
5	3,840	LSE	15:10:07	2285299
353	3,839	LSE	15:11:08	2288632
352	3,838	LSE	15:11:59	2290739
8	3,838	LSE	15:11:59	2290735
77	3,838	LSE	15:11:59	2290724
138	3,838	LSE	15:11:59	2290722
141	3,838	LSE	15:11:59	2290720
338	3,838	LSE	15:11:59	2290718
318	3,836	LSE	15:12:03	2291213
24	3,836	LSE	15:12:03	2291138
311	3,835	LSE	15:12:21	2292286
185	3,835	LSE	15:13:22	2294842
42	3,835	LSE	15:13:22	2294844
91	3,835	LSE	15:13:25	2295094
138	3,836	LSE	15:14:01	2296814
176	3,836	LSE	15:14:01	2296812
1	3,836	LSE	15:14:01	2296810
200	3,836	LSE	15:14:02	2296906
400	3,836	LSE	15:14:08	2297090
200	3,836	LSE	15:15:21	2300051
308	3,835	LSE	15:16:01	2301770
89	3,835	LSE	15:16:22	2302720
138	3,835	LSE	15:16:22	2302718
127	3,835	LSE	15:16:22	2302716
62	3,832	LSE	15:17:44	2305764
190	3,832	LSE	15:17:44	2305759
166	3,832	LSE	15:17:44	2305761
55	3,831	LSE	15:18:07	2306628
56	3,831	LSE	15:18:08	2306658
85	3,831	LSE	15:18:08	2306656
174	3,831	LSE	15:18:08	2306654
136	3,833	LSE	15:18:42	2307939
233	3,833	LSE	15:18:42	2307943
245	3,833	LSE	15:18:42	2307941
123	3,833	LSE	15:18:42	2307937
138	3,833	LSE	15:18:42	2307935
176	3,833	LSE	15:18:42	2307933
400	3,833	LSE	15:18:42	2307931
400	3,832	LSE	15:18:42	2307929
59	3,831	LSE	15:18:46	2308068
138	3,831	LSE	15:18:46	2308066
176	3,831	LSE	15:18:46	2308064
334	3,830	LSE	15:18:56	2308447
100	3,829	LSE	15:19:10	2309078
267	3,829	LSE	15:19:10	2309066
56	3,829	LSE	15:19:10	2309064
104	3,829	LSE	15:19:10	2309062
300	3,829	LSE	15:19:10	2309060
357	3,828	LSE	15:19:13	2309403
400	3,827	LSE	15:19:32	2309977
200	3,827	LSE	15:19:35	2310066
200	3,827	LSE	15:21:03	2313200
59	3,826	LSE	15:21:15	2313627
176	3,826	LSE	15:21:15	2313625
173	3,826	LSE	15:21:15	2313623
304	3,826	LSE	15:21:15	2313621
68	3,825	LSE	15:21:50	2314744
239	3,825	LSE	15:21:50	2314742
303	3,827	LSE	15:22:41	2316487
437	3,826	LSE	15:23:04	2317563
113	3,826	LSE	15:23:53	2319385
200	3,826	LSE	15:23:53	2319389
173	3,826	LSE	15:23:53	2319387
200	3,826	LSE	15:23:53	2319383
22	3,825	LSE	15:24:11	2322684
330	3,825	LSE	15:24:11	2322682
10	3,825	LSE	15:24:11	2322672
309	3,825	LSE	15:24:11	2322674
200	3,823	LSE	15:24:43	2324191
121	3,822	LSE	15:24:46	2324285
104	3,822	LSE	15:24:46	2324283
142	3,822	LSE	15:24:47	2324310
330	3,821	LSE	15:25:15	2326285
126	3,824	LSE	15:25:50	2328035
173	3,824	LSE	15:25:50	2328033
48	3,824	LSE	15:25:50	2328030
323	3,823	LSE	15:25:53	2328174
97	3,822	LSE	15:27:02	2331201
173	3,823	LSE	15:28:15	2334237
176	3,823	LSE	15:28:15	2334235
92	3,823	LSE	15:28:15	2334239
303	3,822	LSE	15:29:01	2335755
344	3,822	LSE	15:30:00	2338181
123	3,822	LSE	15:30:01	2338247
176	3,822	LSE	15:30:01	2338245
259	3,822	LSE	15:30:01	2338218
76	3,822	LSE	15:30:01	2338210
11	3,822	LSE	15:30:01	2338208
298	3,821	LSE	15:31:36	2341944
272	3,820	LSE	15:31:39	2342096
90	3,820	LSE	15:31:39	2342094
62	3,820	LSE	15:31:39	2342092
300	3,820	LSE	15:31:39	2342090
53	3,820	LSE	15:33:11	2346345
173	3,820	LSE	15:33:11	2346343
176	3,820	LSE	15:33:11	2346341
98	3,820	LSE	15:33:11	2346339
124	3,817	LSE	15:34:37	2349564
130	3,817	LSE	15:34:37	2349562
68	3,817	LSE	15:34:37	2349560
339	3,816	LSE	15:34:48	2350060
16	3,816	LSE	15:34:48	2350058
115	3,813	LSE	15:36:02	2353149
172	3,813	LSE	15:36:44	2354812
79	3,813	LSE	15:37:14	2356034
41	3,813	LSE	15:37:14	2356032
83	3,813	LSE	15:37:14	2356036
166	3,813	LSE	15:37:16	2356164
35	3,812	LSE	15:37:21	2356366
296	3,812	LSE	15:37:23	2356399
299	3,810	LSE	15:37:42	2357224
340	3,805	LSE	15:38:10	2358378
345	3,806	LSE	15:38:10	2358373
399	3,809	LSE	15:39:06	2360645
90	3,810	LSE	15:39:06	2360630
264	3,810	LSE	15:39:06	2360628
139	3,810	LSE	15:39:48	2361786
100	3,810	LSE	15:39:48	2361784
4	3,810	LSE	15:40:10	2362547
340	3,810	LSE	15:40:10	2362545
109	3,810	LSE	15:40:10	2362543
400	3,810	LSE	15:40:12	2362619
354	3,810	LSE	15:40:12	2362609
186	3,810	LSE	15:40:51	2364252
400	3,811	LSE	15:41:28	2365912
223	3,812	LSE	15:42:50	2368783
24	3,812	LSE	15:42:50	2368779
69	3,812	LSE	15:42:50	2368777
107	3,812	LSE	15:42:50	2368764
294	3,812	LSE	15:42:50	2368762
1	3,812	LSE	15:42:50	2368760
390	3,812	LSE	15:42:50	2368733
270	3,816	LSE	15:43:19	2369872
25	3,816	LSE	15:43:19	2369870
200	3,816	LSE	15:43:22	2369970
227	3,815	LSE	15:43:23	2370012
200	3,816	LSE	15:43:27	2370119
32	3,817	LSE	15:43:47	2370762
56	3,817	LSE	15:43:47	2370756
231	3,817	LSE	15:43:47	2370754
299	3,817	LSE	15:44:07	2371493
137	3,817	LSE	15:44:07	2371495
56	3,818	LSE	15:44:07	2371491
130	3,818	LSE	15:44:07	2371489
303	3,818	LSE	15:44:07	2371487
200	3,817	LSE	15:45:12	2373777
400	3,818	LSE	15:45:53	2375247
200	3,818	LSE	15:45:57	2375469
400	3,818	LSE	15:46:00	2375546
400	3,818	LSE	15:46:55	2377508
82	3,817	LSE	15:47:12	2378249
345	3,817	LSE	15:47:12	2378243
200	3,817	LSE	15:47:15	2378413
176	3,816	LSE	15:47:19	2378532
200	3,819	LSE	15:48:49	2381713
200	3,821	LSE	15:49:08	2382401
200	3,821	LSE	15:49:08	2382399
400	3,821	LSE	15:49:23	2383024
314	3,820	LSE	15:49:28	2383332
304	3,820	LSE	15:49:28	2383330
16	3,819	LSE	15:49:33	2383644
300	3,819	LSE	15:49:33	2383642
360	3,819	LSE	15:49:33	2383638
400	3,822	LSE	15:50:30	2385655
200	3,823	LSE	15:51:02	2386557
312	3,823	LSE	15:51:02	2386517
130	3,824	LSE	15:51:21	2387123
200	3,824	LSE	15:51:21	2387121
400	3,824	LSE	15:51:23	2387161
10	3,822	LSE	15:51:31	2387476
65	3,824	LSE	15:52:10	2388502
111	3,826	LSE	15:52:31	2389134
400	3,826	LSE	15:52:36	2389250
362	3,826	LSE	15:53:00	2389839
317	3,826	LSE	15:53:00	2389837
414	3,825	LSE	15:53:31	2390908
129	3,824	LSE	15:54:00	2391660
175	3,824	LSE	15:54:00	2391652
41	3,824	LSE	15:54:00	2391650
130	3,824	LSE	15:54:00	2391648
55	3,824	LSE	15:54:00	2391646
176	3,824	LSE	15:54:00	2391644
25	3,824	LSE	15:54:00	2391642
183	3,824	LSE	15:54:00	2391640
262	3,824	LSE	15:54:00	2391638
349	3,823	LSE	15:54:03	2391969
117	3,822	LSE	15:54:21	2392633
65	3,822	LSE	15:54:21	2392631
130	3,822	LSE	15:54:21	2392629
51	3,822	LSE	15:54:21	2392627
79	3,821	LSE	15:55:43	2395490
236	3,821	LSE	15:55:43	2395488
24	3,821	LSE	15:55:43	2395471
176	3,821	LSE	15:55:43	2395469
130	3,821	LSE	15:55:43	2395467
332	3,821	LSE	15:55:43	2395465
181	3,819	LSE	15:56:28	2397027
188	3,819	LSE	15:56:28	2397029
355	3,819	LSE	15:57:21	2398700
365	3,817	LSE	15:57:48	2399480
344	3,817	LSE	15:57:48	2399476
37	3,818	LSE	15:58:21	2400790
90	3,818	LSE	15:58:21	2400788
200	3,818	LSE	15:58:21	2400786
334	3,817	LSE	15:58:43	2401424
120	3,817	LSE	16:00:08	2407286
130	3,817	LSE	16:00:08	2407282
167	3,817	LSE	16:00:08	2407280
187	3,817	LSE	16:00:08	2407278
400	3,817	LSE	16:00:23	2408531
70	3,817	LSE	16:00:23	2408533
98	3,817	LSE	16:00:23	2408535
35	3,817	LSE	16:00:23	2408537
209	3,817	LSE	16:01:01	2411013
150	3,817	LSE	16:01:01	2411011
363	3,817	LSE	16:01:01	2411007
200	3,820	LSE	16:01:58	2412626
200	3,822	LSE	16:02:21	2413428
136	3,822	LSE	16:03:01	2414422
400	3,822	LSE	16:03:01	2414420
59	3,821	LSE	16:03:14	2414873
189	3,821	LSE	16:03:14	2414867
134	3,821	LSE	16:03:14	2414865
400	3,821	LSE	16:03:40	2415578
400	3,821	LSE	16:03:40	2415572
94	3,820	LSE	16:04:07	2416264
57	3,820	LSE	16:04:07	2416262
176	3,820	LSE	16:04:07	2416255
130	3,820	LSE	16:04:07	2416253
97	3,818	LSE	16:04:27	2416928
220	3,818	LSE	16:04:28	2416949
50	3,818	LSE	16:04:28	2416947
348	3,818	LSE	16:05:40	2420965
133	3,819	LSE	16:06:53	2423742
130	3,819	LSE	16:06:53	2423740
94	3,819	LSE	16:06:53	2423738
373	3,817	LSE	16:07:40	2424996
200	3,818	LSE	16:08:24	2426540
400	3,818	LSE	16:08:24	2426507
328	3,817	LSE	16:08:46	2427198
353	3,817	LSE	16:08:46	2427196
100	3,818	LSE	16:09:46	2429166
170	3,818	LSE	16:09:46	2429164
64	3,818	LSE	16:09:46	2429162
376	3,818	LSE	16:09:49	2429250
121	3,817	LSE	16:11:06	2431785
7	3,817	LSE	16:11:06	2431783
154	3,817	LSE	16:11:06	2431781
50	3,817	LSE	16:11:06	2431779
75	3,815	LSE	16:11:29	2432358
142	3,816	LSE	16:11:29	2432345
213	3,816	LSE	16:11:29	2432343
13	3,815	LSE	16:11:37	2432609
130	3,815	LSE	16:11:40	2432701
90	3,815	LSE	16:11:40	2432699
275	3,815	LSE	16:11:40	2432697
200	3,815	LSE	16:13:16	2435562
200	3,815	LSE	16:13:17	2435606
375	3,815	LSE	16:13:26	2435906
57	3,816	LSE	16:14:03	2436880
226	3,816	LSE	16:14:03	2436878
282	3,816	LSE	16:14:03	2436876
130	3,815	LSE	16:14:26	2437899
174	3,815	LSE	16:14:26	2437901
364	3,815	LSE	16:14:59	2438967
342	3,814	LSE	16:15:15	2439698
152	3,815	LSE	16:16:03	2441459
23	3,815	LSE	16:16:03	2441457
170	3,815	LSE	16:16:03	2441455
88	3,815	LSE	16:16:03	2441453
371	3,815	LSE	16:16:03	2441451
125	3,814	LSE	16:16:19	2442155
213	3,814	LSE	16:16:19	2442153
50	3,812	LSE	16:16:54	2443307
143	3,812	LSE	16:16:54	2443301
143	3,812	LSE	16:16:54	2443299

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
118	44.63	ISE	08:30:32	1573612
115	44.63	ISE	08:30:32	1573610
480	44.63	ISE	08:30:32	1573596
496	44.65	ISE	08:31:15	1574924
395	44.68	ISE	08:32:51	1578213
137	44.68	ISE	08:32:51	1578211
426	44.69	ISE	08:33:52	1580015
173	44.68	ISE	08:33:55	1580062
578	44.68	ISE	08:33:55	1580060
463	44.74	ISE	08:36:06	1584231
324	44.74	ISE	08:36:06	1584213
89	44.74	ISE	08:36:06	1584211
150	44.74	ISE	08:36:06	1584209
116	44.74	ISE	08:36:06	1584207
625	44.74	ISE	08:36:06	1584189
492	44.74	ISE	08:36:06	1584187
44	44.72	ISE	08:37:20	1586488
384	44.72	ISE	08:37:20	1586490
228	44.76	ISE	08:39:12	1590288
316	44.76	ISE	08:39:13	1590358
422	44.76	ISE	08:39:13	1590356
64	44.79	ISE	08:41:03	1593862
150	44.79	ISE	08:41:03	1593860
480	44.79	ISE	08:41:03	1593858
638	44.80	ISE	08:41:03	1593855
422	44.79	ISE	08:42:15	1596206
450	44.77	ISE	08:42:41	1597115
443	44.77	ISE	08:42:41	1597067
150	44.76	ISE	08:44:42	1601105
97	44.75	ISE	08:44:42	1601103
54	44.76	ISE	08:44:42	1601111
119	44.76	ISE	08:44:42	1601107
10	44.76	ISE	08:44:42	1601109
167	44.76	ISE	08:44:42	1601090
150	44.76	ISE	08:44:42	1601088
123	44.76	ISE	08:44:42	1601086
123	44.76	ISE	08:44:42	1601084
487	44.76	ISE	08:44:42	1601062
440	44.70	ISE	08:45:59	1603925
419	44.69	ISE	08:46:39	1605449
484	44.72	ISE	08:49:18	1610500
150	44.72	ISE	08:49:18	1610498
32	44.73	ISE	08:49:18	1610492
472	44.73	ISE	08:49:18	1610490
455	44.70	ISE	08:49:33	1611082
117	44.71	ISE	08:52:01	1616422
390	44.71	ISE	08:52:01	1616420
186	44.73	ISE	08:52:01	1616407
230	44.73	ISE	08:52:01	1616409
248	44.73	ISE	08:52:01	1616411
186	44.73	ISE	08:52:01	1616413
19	44.66	ISE	08:52:41	1617563
488	44.66	ISE	08:52:41	1617561
33	44.77	ISE	08:57:06	1627152
59	44.77	ISE	08:57:06	1627147
575	44.77	ISE	08:57:06	1627145
19	44.77	ISE	08:57:06	1627149
509	44.77	ISE	08:57:06	1627138
583	44.77	ISE	08:57:06	1627140
448	44.76	ISE	08:57:09	1627344
25	44.80	ISE	08:59:03	1631732
478	44.80	ISE	08:59:03	1631730
393	44.79	ISE	08:59:11	1632106
113	44.79	ISE	08:59:11	1632104
438	44.75	ISE	09:00:20	1634542
66	44.75	ISE	09:00:20	1634544
190	44.74	ISE	09:00:41	1635025
455	44.79	ISE	09:01:39	1636492
1	44.78	ISE	09:01:40	1636576
450	44.78	ISE	09:01:40	1636574
177	44.77	ISE	09:02:21	1637781
116	44.77	ISE	09:02:21	1637779
150	44.77	ISE	09:02:21	1637777
95	44.76	ISE	09:04:53	1641590
72	44.76	ISE	09:04:53	1641588
107	44.76	ISE	09:04:53	1641592
202	44.76	ISE	09:04:53	1641586
471	44.77	ISE	09:04:53	1641571
152	44.80	ISE	09:06:28	1643954
352	44.80	ISE	09:06:28	1643952
456	44.83	ISE	09:07:23	1645301
32	44.85	ISE	09:08:51	1662676
415	44.86	ISE	09:09:26	1664838
180	44.85	ISE	09:10:06	1666046
245	44.85	ISE	09:10:06	1666050
420	44.85	ISE	09:10:06	1666048
418	44.84	ISE	09:10:37	1666843
283	44.84	ISE	09:10:37	1666841
226	44.84	ISE	09:10:43	1666994
497	44.84	ISE	09:10:43	1666992
67	44.86	ISE	09:12:44	1669950
404	44.86	ISE	09:12:44	1669948
453	44.85	ISE	09:13:12	1670848
443	44.93	ISE	09:17:12	1678155
150	44.93	ISE	09:17:48	1679133
45	44.94	ISE	09:19:09	1681356
208	44.94	ISE	09:19:09	1681354
38	44.94	ISE	09:19:09	1681352
122	44.93	ISE	09:19:38	1682167
501	44.93	ISE	09:19:38	1682165
743	44.94	ISE	09:19:38	1682163
150	44.91	ISE	09:20:00	1682902
777	44.92	ISE	09:20:00	1682898
38	44.92	ISE	09:20:00	1682840
150	44.91	ISE	09:22:45	1687524
282	44.91	ISE	09:22:45	1687522
439	44.91	ISE	09:22:45	1687520
360	44.91	ISE	09:22:45	1687518
66	44.91	ISE	09:22:45	1687510
28	44.91	ISE	09:22:45	1687512
150	44.87	ISE	09:22:52	1687778
570	44.89	ISE	09:22:52	1687776
490	44.86	ISE	09:23:32	1688724
419	44.82	ISE	09:25:01	1690816
459	44.82	ISE	09:26:56	1693918
577	44.80	ISE	09:26:58	1694014
120	44.78	ISE	09:27:04	1694294
35	44.79	ISE	09:29:46	1698958
15	44.79	ISE	09:29:46	1698956
17	44.79	ISE	09:29:46	1698954
11	44.79	ISE	09:29:53	1699139
9	44.79	ISE	09:29:53	1699137
85	44.81	ISE	09:30:55	1701220
27	44.81	ISE	09:30:55	1701222
390	44.81	ISE	09:31:18	1701947
483	44.81	ISE	09:31:18	1701945
33	44.81	ISE	09:31:18	1701943
754	44.80	ISE	09:31:26	1702111
224	44.82	ISE	09:32:18	1703500
144	44.82	ISE	09:32:18	1703497
90	44.82	ISE	09:32:18	1703495
43	44.80	ISE	09:32:47	1704488
120	44.80	ISE	09:32:47	1704484
136	44.80	ISE	09:32:47	1704482
123	44.80	ISE	09:32:47	1704486
427	44.80	ISE	09:32:47	1704479
507	44.76	ISE	09:35:31	1709712
112	44.79	ISE	09:38:09	1714484
371	44.79	ISE	09:38:09	1714482
93	44.79	ISE	09:38:09	1714480
150	44.79	ISE	09:38:09	1714478
493	44.79	ISE	09:38:09	1714473
193	44.79	ISE	09:38:09	1714471
143	44.79	ISE	09:38:09	1714469
76	44.79	ISE	09:38:09	1714467
89	44.77	ISE	09:39:42	1717461
409	44.77	ISE	09:39:42	1717463
342	44.77	ISE	09:39:42	1717457
135	44.77	ISE	09:39:42	1717455
109	44.77	ISE	09:41:19	1721023
307	44.77	ISE	09:41:19	1721021
116	44.76	ISE	09:43:37	1725795
89	44.76	ISE	09:43:37	1725793
150	44.76	ISE	09:43:37	1725791
186	44.76	ISE	09:43:37	1725777
131	44.76	ISE	09:43:37	1725775
11	44.76	ISE	09:43:37	1725772
10	44.76	ISE	09:43:37	1725764
20	44.76	ISE	09:43:37	1725766
8	44.76	ISE	09:43:37	1725768
150	44.76	ISE	09:43:37	1725770
500	44.75	ISE	09:43:57	1726503
271	44.80	ISE	09:46:13	1730771
150	44.80	ISE	09:46:13	1730769
83	44.80	ISE	09:46:13	1730767
147	44.80	ISE	09:47:38	1733422
453	44.80	ISE	09:47:45	1733713
174	44.80	ISE	09:47:45	1733711
150	44.80	ISE	09:47:45	1733709
314	44.79	ISE	09:48:07	1734775
148	44.79	ISE	09:48:07	1734773
293	44.77	ISE	09:49:25	1737961
469	44.82	ISE	09:50:44	1744254
465	44.85	ISE	09:52:10	1746728
471	44.84	ISE	09:52:53	1748009
267	44.82	ISE	09:52:57	1748129
150	44.82	ISE	09:52:57	1748127
440	44.76	ISE	09:54:32	1750976
63	44.76	ISE	09:54:32	1750974
22	44.77	ISE	09:55:54	1753083
63	44.77	ISE	09:55:54	1753081
78	44.77	ISE	09:55:54	1753085
209	44.77	ISE	09:55:54	1753087
41	44.77	ISE	09:55:54	1753079
150	44.84	ISE	09:59:38	1758755
295	44.84	ISE	10:00:44	1763693
24	44.84	ISE	10:00:44	1763691
600	44.84	ISE	10:00:44	1763689
127	44.82	ISE	10:01:13	1764532
257	44.82	ISE	10:01:13	1764530
30	44.82	ISE	10:01:13	1764534
558	44.84	ISE	10:02:47	1767142
447	44.84	ISE	10:02:47	1767144
506	44.82	ISE	10:03:02	1767564
63	44.81	ISE	10:03:03	1767601
150	44.81	ISE	10:03:03	1767599
241	44.81	ISE	10:03:04	1767609
413	44.79	ISE	10:05:19	1771795
13	44.79	ISE	10:05:19	1771793
47	44.79	ISE	10:05:19	1771791
3	44.77	ISE	10:06:05	1772815
55	44.77	ISE	10:06:25	1773428
150	44.77	ISE	10:06:25	1773426
123	44.77	ISE	10:06:25	1773424
136	44.77	ISE	10:06:25	1773422
420	44.77	ISE	10:06:25	1773400
470	44.75	ISE	10:08:36	1776529
63	44.75	ISE	10:09:59	1778666
151	44.75	ISE	10:09:59	1778664
150	44.75	ISE	10:09:59	1778662
499	44.75	ISE	10:09:59	1778621
434	44.74	ISE	10:10:03	1778996
422	44.72	ISE	10:11:24	1781012
495	44.71	ISE	10:12:40	1782891
437	44.70	ISE	10:13:24	1783784
60	44.67	ISE	10:16:09	1788262
150	44.67	ISE	10:16:09	1788260
45	44.67	ISE	10:16:09	1788266
254	44.67	ISE	10:16:09	1788264
486	44.67	ISE	10:16:09	1788252
8	44.67	ISE	10:16:09	1788250
451	44.66	ISE	10:17:00	1789655
19	44.65	ISE	10:18:29	1791846
10	44.65	ISE	10:18:29	1791844
251	44.65	ISE	10:18:29	1791842
123	44.65	ISE	10:18:29	1791840
144	44.65	ISE	10:18:29	1791833
335	44.65	ISE	10:18:29	1791831
62	44.63	ISE	10:19:45	1793974
48	44.63	ISE	10:19:45	1793972
42	44.64	ISE	10:22:16	1797977
118	44.64	ISE	10:22:17	1798014
198	44.64	ISE	10:22:17	1798012
489	44.64	ISE	10:22:17	1798010
150	44.64	ISE	10:22:17	1798008
448	44.64	ISE	10:23:05	1799217
1	44.67	ISE	10:26:31	1804343
60	44.67	ISE	10:26:34	1804474
116	44.67	ISE	10:26:34	1804472
150	44.67	ISE	10:26:34	1804470
179	44.67	ISE	10:26:34	1804476
22	44.67	ISE	10:26:34	1804478
432	44.67	ISE	10:26:34	1804465
466	44.67	ISE	10:26:34	1804461
489	44.65	ISE	10:26:46	1804808
218	44.62	ISE	10:30:35	1817817
150	44.62	ISE	10:30:35	1817815
116	44.62	ISE	10:30:35	1817813
436	44.62	ISE	10:30:35	1817750
2	44.62	ISE	10:30:35	1817748
11	44.62	ISE	10:30:35	1817738
14	44.62	ISE	10:30:35	1817736
11	44.62	ISE	10:30:35	1817726
32	44.62	ISE	10:30:35	1817718
239	44.62	ISE	10:30:35	1817720
15	44.62	ISE	10:30:35	1817722
13	44.62	ISE	10:30:35	1817724
35	44.62	ISE	10:30:35	1817728
17	44.62	ISE	10:30:35	1817732
6	44.62	ISE	10:30:35	1817734
30	44.62	ISE	10:30:35	1817730
311	44.64	ISE	10:34:10	1835024
25	44.64	ISE	10:34:10	1835022
150	44.64	ISE	10:34:10	1835020
650	44.63	ISE	10:34:35	1837073
133	44.61	ISE	10:35:11	1839806
150	44.61	ISE	10:35:11	1839793
136	44.61	ISE	10:35:11	1839791
150	44.61	ISE	10:35:11	1839775
17	44.61	ISE	10:35:11	1839773
78	44.61	ISE	10:35:11	1839779
221	44.61	ISE	10:35:11	1839777
431	44.55	ISE	10:35:51	1842616
420	44.54	ISE	10:36:47	1847331
15	44.54	ISE	10:36:47	1847329
150	44.59	ISE	10:41:26	1868907
150	44.59	ISE	10:41:48	1870356
60	44.59	ISE	10:41:48	1870358
540	44.65	ISE	10:43:30	1878673
30	44.65	ISE	10:44:12	1882255
136	44.65	ISE	10:44:12	1882253
33	44.65	ISE	10:44:12	1882251
598	44.65	ISE	10:44:12	1882249
525	44.65	ISE	10:45:19	1887974
430	44.65	ISE	10:45:19	1887972
506	44.66	ISE	10:45:43	1889630
469	44.67	ISE	10:47:02	1896252
651	44.67	ISE	10:49:02	1906447
613	44.65	ISE	10:49:45	1910319
215	44.64	ISE	10:50:02	1912174
171	44.64	ISE	10:50:14	1913250
53	44.64	ISE	10:50:14	1913242
118	44.64	ISE	10:50:14	1913240
171	44.64	ISE	10:50:14	1913225
15	44.64	ISE	10:50:29	1914513
171	44.64	ISE	10:50:29	1914511
254	44.64	ISE	10:50:29	1914509
307	44.64	ISE	10:50:29	1914503
87	44.64	ISE	10:50:29	1914493
27	44.64	ISE	10:50:29	1914495
150	44.64	ISE	10:50:29	1914497
114	44.64	ISE	10:50:29	1914487
225	44.63	ISE	10:51:57	1921635
272	44.63	ISE	10:51:57	1921633
417	44.63	ISE	10:52:45	1925404
150	44.63	ISE	10:52:45	1925402
87	44.61	ISE	10:52:56	1926595
492	44.62	ISE	10:52:56	1926588
36	44.62	ISE	10:52:56	1926586
129	44.61	ISE	10:53:14	1927755
324	44.62	ISE	10:53:44	1930129
156	44.61	ISE	10:53:53	1930600
170	44.61	ISE	10:53:53	1930598
159	44.61	ISE	10:53:59	1931012
318	44.61	ISE	10:53:59	1931008
496	44.61	ISE	10:54:33	1934041
44	44.60	ISE	10:54:57	1935611
395	44.60	ISE	10:54:59	1935791
216	44.59	ISE	10:55:29	1938395
113	44.59	ISE	10:55:29	1938381
80	44.59	ISE	10:55:44	1939710
115	44.58	ISE	10:56:29	1944435
385	44.58	ISE	10:56:31	1944750
44	44.57	ISE	10:57:05	1948788
272	44.57	ISE	10:57:05	1948786
137	44.57	ISE	10:57:05	1948784
170	44.57	ISE	10:57:05	1948780
314	44.57	ISE	10:57:05	1948778
362	44.57	ISE	10:57:59	1956829
150	44.56	ISE	10:58:54	1959481
451	44.56	ISE	10:58:54	1959476
89	44.60	ISE	11:00:41	1961995
156	44.61	ISE	11:01:43	1962802
282	44.61	ISE	11:01:43	1962800
39	44.61	ISE	11:01:43	1962798
35	44.61	ISE	11:02:07	1963095
62	44.61	ISE	11:02:07	1963093
60	44.61	ISE	11:02:07	1963091
277	44.61	ISE	11:02:07	1963089
150	44.61	ISE	11:02:07	1963087
101	44.61	ISE	11:02:07	1963079
23	44.61	ISE	11:02:07	1963081
583	44.61	ISE	11:02:07	1963077
150	44.58	ISE	11:03:51	1964589
141	44.58	ISE	11:03:51	1964591
171	44.58	ISE	11:03:51	1964593
141	44.59	ISE	11:03:51	1964595
20	44.59	ISE	11:03:51	1964597
476	44.60	ISE	11:03:51	1964583
1	44.56	ISE	11:03:58	1964676
415	44.56	ISE	11:03:58	1964674
108	44.54	ISE	11:05:42	1966304
99	44.54	ISE	11:05:42	1966300
150	44.54	ISE	11:05:42	1966298
141	44.54	ISE	11:05:42	1966296
410	44.54	ISE	11:05:42	1966289
126	44.52	ISE	11:08:05	1968465
293	44.52	ISE	11:08:05	1968463
241	44.55	ISE	11:11:16	1971480
133	44.55	ISE	11:11:16	1971478
150	44.55	ISE	11:11:16	1971476
121	44.56	ISE	11:11:16	1971472
26	44.56	ISE	11:11:16	1971470
499	44.56	ISE	11:11:16	1971468
479	44.56	ISE	11:11:16	1971466
467	44.54	ISE	11:12:12	1972174
493	44.52	ISE	11:14:13	1973961
114	44.53	ISE	11:15:31	1974964
152	44.53	ISE	11:15:46	1975163
58	44.53	ISE	11:16:03	1975402
427	44.53	ISE	11:16:32	1975749
105	44.53	ISE	11:16:32	1975747
676	44.57	ISE	11:20:44	1979348
420	44.57	ISE	11:20:44	1979346
556	44.55	ISE	11:21:48	1980627
56	44.55	ISE	11:21:48	1980623
150	44.55	ISE	11:21:48	1980617
220	44.55	ISE	11:21:48	1980619
188	44.55	ISE	11:21:48	1980621
92	44.56	ISE	11:23:50	1982581
450	44.56	ISE	11:23:50	1982579
423	44.56	ISE	11:23:50	1982572
133	44.58	ISE	11:29:10	1986700
150	44.58	ISE	11:29:10	1986698
151	44.58	ISE	11:29:10	1986702
294	44.58	ISE	11:29:10	1986693
150	44.58	ISE	11:29:10	1986691
150	44.57	ISE	11:29:28	1986961
741	44.57	ISE	11:29:28	1986959
108	44.59	ISE	11:32:59	1989907
320	44.59	ISE	11:32:59	1989905
280	44.59	ISE	11:32:59	1989903
463	44.59	ISE	11:32:59	1989901
95	44.62	ISE	11:35:15	1991741
150	44.62	ISE	11:35:15	1991743
640	44.60	ISE	11:35:52	1992306
490	44.61	ISE	11:35:52	1992297
477	44.61	ISE	11:35:52	1992295
480	44.61	ISE	11:37:19	1993401
150	44.69	ISE	11:41:52	1997225
24	44.69	ISE	11:41:52	1997223
124	44.68	ISE	11:42:27	1997755
140	44.68	ISE	11:42:27	1997753
140	44.68	ISE	11:42:27	1997751
141	44.68	ISE	11:42:27	1997749
150	44.68	ISE	11:42:27	1997747
335	44.69	ISE	11:42:27	1997743
687	44.69	ISE	11:42:27	1997745
36	44.70	ISE	11:46:19	2000622
750	44.70	ISE	11:46:19	2000620
63	44.68	ISE	11:46:51	2001199
134	44.68	ISE	11:47:11	2001447
150	44.68	ISE	11:47:11	2001449
252	44.68	ISE	11:47:11	2001451
1	44.68	ISE	11:47:11	2001453
553	44.68	ISE	11:47:11	2001444
134	44.70	ISE	11:52:03	2005928
150	44.70	ISE	11:52:03	2005926
146	44.70	ISE	11:52:03	2005924
306	44.69	ISE	11:52:57	2006663
19	44.69	ISE	11:52:57	2006661
150	44.69	ISE	11:52:57	2006659
414	44.69	ISE	11:52:57	2006657
150	44.69	ISE	11:54:57	2007988
29	44.69	ISE	11:54:57	2007986
301	44.70	ISE	11:56:01	2008950
117	44.70	ISE	11:56:01	2008948
258	44.70	ISE	11:57:01	2009932
150	44.70	ISE	11:57:01	2009930
27	44.70	ISE	11:57:01	2009928
118	44.70	ISE	11:57:01	2009926
3	44.70	ISE	11:57:01	2009924
355	44.69	ISE	11:57:12	2010147
456	44.69	ISE	11:57:12	2010145
210	44.69	ISE	11:57:12	2010149
273	44.68	ISE	11:57:13	2010181
117	44.68	ISE	11:57:13	2010179
150	44.68	ISE	11:57:13	2010177
296	44.66	ISE	11:59:41	2012293
150	44.66	ISE	11:59:41	2012291
171	44.70	ISE	12:02:00	2013982
239	44.70	ISE	12:02:00	2013978
123	44.70	ISE	12:02:00	2013980
150	44.70	ISE	12:02:00	2013984
34	44.70	ISE	12:02:00	2013986
345	44.69	ISE	12:02:23	2014679
150	44.69	ISE	12:02:23	2014677
566	44.67	ISE	12:02:55	2015309
587	44.72	ISE	12:05:15	2017666
461	44.71	ISE	12:06:06	2018380
579	44.70	ISE	12:06:35	2018812
475	44.72	ISE	12:09:04	2020600
150	44.75	ISE	12:12:18	2023228
45	44.75	ISE	12:12:18	2023226
600	44.75	ISE	12:12:18	2023224
260	44.75	ISE	12:12:18	2023217
150	44.75	ISE	12:12:18	2023215
146	44.81	ISE	12:16:18	2026407
486	44.81	ISE	12:16:27	2026545
150	44.83	ISE	12:17:12	2027019
150	44.83	ISE	12:17:42	2027369
272	44.85	ISE	12:18:39	2028085
150	44.85	ISE	12:18:39	2028083
135	44.85	ISE	12:18:39	2028079
150	44.85	ISE	12:18:39	2028081
145	44.84	ISE	12:19:06	2028558
150	44.84	ISE	12:19:06	2028556
163	44.84	ISE	12:19:06	2028554
590	44.84	ISE	12:19:06	2028552
150	44.84	ISE	12:22:09	2030984
462	44.83	ISE	12:23:03	2031724
486	44.83	ISE	12:23:03	2031726
129	44.82	ISE	12:24:19	2032729
674	44.82	ISE	12:24:19	2032727
415	44.82	ISE	12:24:22	2032757
163	44.80	ISE	12:24:41	2032987
150	44.80	ISE	12:24:41	2032985
171	44.80	ISE	12:24:41	2032983
508	44.80	ISE	12:24:41	2032958
150	44.80	ISE	12:31:43	2038887
450	44.80	ISE	12:32:04	2039187
38	44.80	ISE	12:32:04	2039189
118	44.81	ISE	12:33:34	2040322
518	44.81	ISE	12:34:29	2041040
150	44.81	ISE	12:34:29	2041038
150	44.81	ISE	12:34:29	2041036
400	44.81	ISE	12:34:29	2041024
465	44.81	ISE	12:34:29	2041022
200	44.81	ISE	12:34:29	2041020
60	44.81	ISE	12:34:29	2041018
286	44.80	ISE	12:38:22	2045179
438	44.80	ISE	12:38:22	2045177
60	44.80	ISE	12:38:22	2045181
162	44.80	ISE	12:38:22	2045183
484	44.78	ISE	12:38:38	2045547
432	44.78	ISE	12:38:38	2045545
133	44.78	ISE	12:38:38	2045541
487	44.75	ISE	12:44:45	2050842
395	44.75	ISE	12:44:45	2050844
85	44.75	ISE	12:44:45	2050846
151	44.75	ISE	12:44:45	2050775
25	44.75	ISE	12:44:45	2050773
223	44.75	ISE	12:46:07	2052164
429	44.75	ISE	12:46:23	2052481
268	44.75	ISE	12:46:23	2052479
459	44.75	ISE	12:46:52	2052799
80	44.74	ISE	12:47:22	2053240
142	44.74	ISE	12:47:27	2053297
93	44.74	ISE	12:47:50	2053549
127	44.74	ISE	12:48:24	2054083
67	44.73	ISE	12:50:32	2056200
388	44.73	ISE	12:50:32	2056198
489	44.72	ISE	12:51:47	2057333
150	44.74	ISE	12:53:56	2059358
11	44.74	ISE	12:54:44	2060099
424	44.74	ISE	12:55:26	2060805
220	44.74	ISE	12:55:26	2060803
150	44.74	ISE	12:55:26	2060801
150	44.74	ISE	12:57:16	2062341
135	44.74	ISE	12:59:16	2064309
36	44.74	ISE	12:59:27	2064529
339	44.75	ISE	13:01:11	2066449
134	44.75	ISE	13:01:11	2066447
464	44.75	ISE	13:01:11	2066445
214	44.75	ISE	13:01:11	2066438
59	44.75	ISE	13:01:11	2066436
96	44.75	ISE	13:02:53	2068378
178	44.75	ISE	13:02:53	2068376
240	44.75	ISE	13:02:53	2068374
70	44.75	ISE	13:02:54	2068423
123	44.75	ISE	13:02:54	2068421
698	44.75	ISE	13:02:54	2068425
67	44.73	ISE	13:04:21	2069870
443	44.73	ISE	13:04:21	2069868
478	44.74	ISE	13:04:21	2069862
496	44.72	ISE	13:05:58	2071371
455	44.71	ISE	13:06:16	2071718
150	44.70	ISE	13:07:11	2072742
171	44.70	ISE	13:07:11	2072744
124	44.70	ISE	13:07:11	2072746
40	44.70	ISE	13:07:11	2072748
457	44.70	ISE	13:10:05	2075560
532	44.70	ISE	13:11:36	2076900
248	44.69	ISE	13:13:00	2078276
241	44.69	ISE	13:13:00	2078274
503	44.74	ISE	13:14:37	2079759
277	44.74	ISE	13:16:02	2081301
45	44.74	ISE	13:16:02	2081305
150	44.74	ISE	13:16:02	2081303
171	44.73	ISE	13:16:28	2081939
136	44.73	ISE	13:16:28	2081937
171	44.73	ISE	13:16:28	2081935
548	44.73	ISE	13:16:28	2081920
180	44.73	ISE	13:18:29	2083867
254	44.73	ISE	13:18:29	2083865
477	44.72	ISE	13:18:30	2083996
235	44.70	ISE	13:21:13	2086649
57	44.75	ISE	13:23:08	2088422
308	44.74	ISE	13:23:53	2089060
119	44.74	ISE	13:23:53	2089058
119	44.74	ISE	13:23:53	2089056
120	44.74	ISE	13:23:53	2089054
114	44.74	ISE	13:23:53	2089052
496	44.74	ISE	13:23:53	2089018
486	44.74	ISE	13:23:53	2089016
425	44.73	ISE	13:24:35	2089743
502	44.76	ISE	13:27:46	2093069
454	44.76	ISE	13:27:46	2093071
303	44.75	ISE	13:29:06	2094382
150	44.75	ISE	13:29:06	2094380
413	44.76	ISE	13:31:24	2097336
171	44.76	ISE	13:31:24	2097334
472	44.76	ISE	13:31:24	2097332
128	44.76	ISE	13:31:24	2097330
473	44.77	ISE	13:33:05	2099397
266	44.77	ISE	13:33:05	2099399
97	44.77	ISE	13:33:05	2099403
150	44.77	ISE	13:33:05	2099401
409	44.77	ISE	13:33:05	2099405
327	44.75	ISE	13:33:09	2099654
150	44.75	ISE	13:33:09	2099646
446	44.75	ISE	13:33:09	2099615
482	44.75	ISE	13:33:09	2099586
84	44.75	ISE	13:33:09	2099584
24	44.78	ISE	13:34:25	2101323
78	44.78	ISE	13:34:25	2101325
334	44.80	ISE	13:35:57	2103089
134	44.80	ISE	13:35:57	2103087
466	44.80	ISE	13:35:57	2103085
742	44.79	ISE	13:35:58	2103229
342	44.78	ISE	13:36:52	2104289
145	44.78	ISE	13:36:52	2104287
200	44.78	ISE	13:37:53	2105346
212	44.78	ISE	13:37:53	2105348
291	44.76	ISE	13:38:30	2106036
33	44.76	ISE	13:38:30	2106034
55	44.76	ISE	13:38:30	2106032
106	44.76	ISE	13:38:30	2106030
451	44.76	ISE	13:38:30	2106018
60	44.76	ISE	13:38:30	2106020
461	44.75	ISE	13:39:20	2107191
171	44.77	ISE	13:43:28	2111794
150	44.77	ISE	13:43:28	2111790
60	44.77	ISE	13:43:28	2111788
150	44.77	ISE	13:43:28	2111786
424	44.76	ISE	13:43:53	2112431
54	44.76	ISE	13:43:53	2112429
219	44.76	ISE	13:43:53	2112427
350	44.76	ISE	13:43:53	2112425
230	44.75	ISE	13:44:15	2112876
124	44.75	ISE	13:44:15	2112874
137	44.75	ISE	13:44:15	2112872
505	44.74	ISE	13:45:13	2113625
470	44.73	ISE	13:45:54	2114511
115	44.73	ISE	13:47:17	2116260
374	44.73	ISE	13:47:29	2116613
498	44.73	ISE	13:47:29	2116611
477	44.72	ISE	13:47:59	2117233
69	44.70	ISE	13:48:42	2117990
228	44.70	ISE	13:48:42	2117988
102	44.70	ISE	13:48:42	2117986
57	44.70	ISE	13:48:42	2117984
204	44.68	ISE	13:50:03	2119730
121	44.68	ISE	13:50:03	2119722
364	44.68	ISE	13:50:03	2119720
45	44.67	ISE	13:51:16	2121120
25	44.67	ISE	13:51:16	2121122
423	44.67	ISE	13:51:19	2121196
500	44.67	ISE	13:52:33	2122503
444	44.67	ISE	13:52:33	2122487
36	44.67	ISE	13:52:33	2122484
443	44.66	ISE	13:55:01	2125279
116	44.69	ISE	13:57:12	2127941
79	44.69	ISE	13:57:12	2127939
116	44.69	ISE	13:57:12	2127943
264	44.69	ISE	13:57:12	2127945
444	44.69	ISE	13:57:12	2127935
487	44.69	ISE	13:57:12	2127937
221	44.68	ISE	13:58:08	2128985
271	44.68	ISE	13:58:08	2128983
400	44.68	ISE	13:58:08	2128978
9	44.68	ISE	13:58:08	2128976
37	44.67	ISE	14:00:02	2131728
247	44.67	ISE	14:00:02	2131726
150	44.67	ISE	14:00:02	2131724
204	44.67	ISE	14:00:02	2131708
150	44.67	ISE	14:00:02	2131706
8	44.67	ISE	14:00:02	2131704
124	44.67	ISE	14:00:02	2131710
127	44.66	ISE	14:03:29	2136077
35	44.66	ISE	14:03:45	2136374
256	44.66	ISE	14:04:06	2136810
119	44.66	ISE	14:04:06	2136808
150	44.66	ISE	14:04:06	2136806
329	44.66	ISE	14:04:06	2136802
10	44.66	ISE	14:04:06	2136796
128	44.66	ISE	14:04:06	2136798
587	44.66	ISE	14:04:06	2136794
452	44.65	ISE	14:04:35	2137433
487	44.62	ISE	14:05:43	2138843
498	44.64	ISE	14:07:57	2141367
116	44.63	ISE	14:08:22	2141955
560	44.63	ISE	14:08:22	2141948
330	44.62	ISE	14:08:31	2142199
92	44.62	ISE	14:08:31	2142192
12	44.62	ISE	14:08:31	2142190
10	44.62	ISE	14:08:31	2142194
14	44.62	ISE	14:08:31	2142188
18	44.62	ISE	14:08:31	2142186
571	44.63	ISE	14:11:42	2146408
150	44.63	ISE	14:12:41	2147559
123	44.63	ISE	14:12:41	2147557
120	44.63	ISE	14:12:41	2147561
150	44.63	ISE	14:12:41	2147543
244	44.63	ISE	14:12:41	2147541
179	44.63	ISE	14:12:41	2147545
530	44.63	ISE	14:12:41	2147534
459	44.63	ISE	14:15:04	2151071
448	44.62	ISE	14:15:05	2151081
481	44.61	ISE	14:15:17	2151392
456	44.59	ISE	14:16:57	2153453
167	44.58	ISE	14:17:06	2153649
25	44.58	ISE	14:17:07	2153685
249	44.58	ISE	14:17:07	2153682
348	44.61	ISE	14:18:43	2156157
158	44.61	ISE	14:18:50	2156390
147	44.64	ISE	14:21:41	2160651
37	44.65	ISE	14:22:40	2162002
219	44.65	ISE	14:22:40	2162000
199	44.65	ISE	14:22:40	2161998
150	44.65	ISE	14:22:40	2161996
409	44.65	ISE	14:22:44	2162057
297	44.66	ISE	14:24:05	2163679
116	44.66	ISE	14:24:07	2163726
575	44.66	ISE	14:24:07	2163728
487	44.66	ISE	14:24:07	2163730
413	44.66	ISE	14:25:02	2165133
150	44.70	ISE	14:27:27	2168837
99	44.70	ISE	14:27:57	2169578
71	44.70	ISE	14:27:57	2169576
60	44.70	ISE	14:27:57	2169574
150	44.70	ISE	14:27:57	2169572
123	44.70	ISE	14:27:57	2169570
472	44.69	ISE	14:27:57	2169568
312	44.69	ISE	14:27:57	2169566
159	44.70	ISE	14:27:57	2169564
412	44.70	ISE	14:27:57	2169562
150	44.70	ISE	14:27:57	2169560
350	44.70	ISE	14:29:05	2171360
441	44.70	ISE	14:29:12	2171606
159	44.70	ISE	14:29:12	2171604
474	44.72	ISE	14:30:32	2177831
419	44.72	ISE	14:30:32	2177833
443	44.73	ISE	14:30:57	2178837
153	44.72	ISE	14:30:59	2178924
290	44.72	ISE	14:30:59	2178922
698	44.71	ISE	14:31:00	2178991
342	44.70	ISE	14:31:06	2179311
150	44.70	ISE	14:31:06	2179309
464	44.69	ISE	14:31:39	2180882
261	44.69	ISE	14:31:48	2181270
150	44.69	ISE	14:31:48	2181267
558	44.68	ISE	14:31:51	2181424
267	44.70	ISE	14:32:33	2183790
206	44.70	ISE	14:32:33	2183788
116	44.68	ISE	14:33:08	2185284
245	44.68	ISE	14:33:08	2185281
26	44.68	ISE	14:33:08	2185278
453	44.68	ISE	14:33:08	2185276
468	44.68	ISE	14:33:08	2185274
168	44.68	ISE	14:33:08	2185272
10	44.67	ISE	14:33:26	2186096
150	44.67	ISE	14:33:26	2186098
177	44.67	ISE	14:33:27	2186112
176	44.67	ISE	14:33:35	2186487
13	44.67	ISE	14:33:35	2186485
137	44.67	ISE	14:33:35	2186481
113	44.67	ISE	14:33:36	2186504
44	44.67	ISE	14:33:36	2186502
157	44.67	ISE	14:33:36	2186500
125	44.67	ISE	14:33:36	2186498
248	44.66	ISE	14:33:43	2186798
11	44.66	ISE	14:33:43	2186781
21	44.66	ISE	14:33:43	2186775
150	44.66	ISE	14:33:43	2186755
353	44.67	ISE	14:33:43	2186744
441	44.62	ISE	14:34:16	2188473
104	44.67	ISE	14:35:46	2192271
92	44.67	ISE	14:35:46	2192269
360	44.67	ISE	14:35:46	2192267
215	44.67	ISE	14:35:47	2192283
150	44.68	ISE	14:35:47	2192277
123	44.68	ISE	14:35:47	2192273
239	44.68	ISE	14:35:47	2192279
15	44.68	ISE	14:35:47	2192281
128	44.68	ISE	14:35:47	2192275
133	44.66	ISE	14:35:56	2192577
123	44.66	ISE	14:35:56	2192575
150	44.66	ISE	14:35:56	2192573
128	44.66	ISE	14:35:56	2192571
657	44.66	ISE	14:35:56	2192567
450	44.64	ISE	14:36:17	2193384
294	44.69	ISE	14:38:11	2198100
432	44.69	ISE	14:38:11	2198098
513	44.69	ISE	14:38:16	2198245
314	44.69	ISE	14:38:16	2198243
155	44.68	ISE	14:38:56	2199746
2	44.70	ISE	14:39:34	2201214
24	44.70	ISE	14:39:35	2201252
2	44.70	ISE	14:39:35	2201249
150	44.72	ISE	14:39:46	2201834
34	44.72	ISE	14:39:46	2201832
45	44.72	ISE	14:39:46	2201824
150	44.72	ISE	14:39:46	2201826
191	44.72	ISE	14:39:46	2201828
490	44.76	ISE	14:40:06	2202587
210	44.74	ISE	14:40:12	2202879
424	44.75	ISE	14:40:12	2202815
434	44.75	ISE	14:40:12	2202813
222	44.74	ISE	14:40:15	2202989
82	44.74	ISE	14:40:15	2202991
367	44.74	ISE	14:40:22	2203247
378	44.74	ISE	14:41:45	2206696
73	44.74	ISE	14:41:45	2206694
77	44.74	ISE	14:41:45	2206692
374	44.74	ISE	14:41:45	2206690
747	44.73	ISE	14:41:59	2207158
67	44.71	ISE	14:42:16	2208251
88	44.71	ISE	14:42:16	2208215
16	44.71	ISE	14:42:16	2208210
98	44.71	ISE	14:42:16	2208212
72	44.71	ISE	14:42:58	2209764
276	44.71	ISE	14:42:58	2209762
404	44.71	ISE	14:42:58	2209760
350	44.70	ISE	14:43:17	2210490
150	44.70	ISE	14:43:17	2210488
283	44.70	ISE	14:43:17	2210484
150	44.70	ISE	14:43:17	2210482
125	44.70	ISE	14:43:17	2210480
29	44.67	ISE	14:44:10	2212291
147	44.70	ISE	14:45:04	2214298
150	44.70	ISE	14:45:12	2214769
150	44.70	ISE	14:45:12	2214765
520	44.69	ISE	14:45:29	2215468
30	44.69	ISE	14:45:29	2215466
393	44.69	ISE	14:45:29	2215464
453	44.70	ISE	14:45:49	2216469
413	44.70	ISE	14:45:49	2216465
137	44.69	ISE	14:45:51	2216553
163	44.69	ISE	14:45:58	2216986
150	44.69	ISE	14:45:58	2216984
116	44.69	ISE	14:45:58	2216982
369	44.69	ISE	14:45:58	2216967
150	44.63	ISE	14:47:00	2220851
3	44.63	ISE	14:47:03	2221136
89	44.63	ISE	14:47:03	2221130
88	44.63	ISE	14:47:03	2221122
300	44.63	ISE	14:47:03	2221125
17	44.63	ISE	14:47:03	2221088
482	44.63	ISE	14:47:03	2221085
118	44.63	ISE	14:47:03	2221083
190	44.63	ISE	14:47:03	2221072
448	44.62	ISE	14:48:07	2224635
150	44.61	ISE	14:48:08	2224685
285	44.61	ISE	14:48:18	2225172
123	44.61	ISE	14:48:18	2225170
315	44.61	ISE	14:48:18	2225166
150	44.59	ISE	14:49:53	2229694
129	44.59	ISE	14:49:53	2229690
83	44.59	ISE	14:49:53	2229692
351	44.59	ISE	14:50:07	2230325
105	44.59	ISE	14:50:07	2230321
18	44.59	ISE	14:50:07	2230319
64	44.59	ISE	14:50:07	2230317
459	44.61	ISE	14:50:49	2232382
273	44.64	ISE	14:51:57	2235087
150	44.64	ISE	14:51:57	2235085
150	44.64	ISE	14:51:57	2235066
116	44.64	ISE	14:51:58	2235118
116	44.64	ISE	14:51:58	2235116
156	44.63	ISE	14:52:00	2235258
248	44.63	ISE	14:52:00	2235256
150	44.63	ISE	14:52:00	2235254
40	44.62	ISE	14:52:12	2235796
308	44.62	ISE	14:52:12	2235800
75	44.62	ISE	14:52:12	2235798
135	44.61	ISE	14:52:14	2235931
40	44.61	ISE	14:52:16	2236102
150	44.61	ISE	14:52:16	2236092
185	44.61	ISE	14:52:16	2236094
140	44.60	ISE	14:52:35	2236919
360	44.60	ISE	14:52:35	2236917
155	44.57	ISE	14:53:05	2238098
326	44.56	ISE	14:53:18	2238544
150	44.56	ISE	14:53:18	2238542
96	44.53	ISE	14:54:06	2240462
91	44.53	ISE	14:54:06	2240460
150	44.53	ISE	14:54:06	2240456
143	44.53	ISE	14:54:06	2240458
445	44.52	ISE	14:54:31	2241591
123	44.55	ISE	14:56:08	2245750
135	44.55	ISE	14:56:08	2245752
251	44.55	ISE	14:56:08	2245754
4	44.55	ISE	14:56:08	2245731
430	44.55	ISE	14:56:08	2245721
448	44.55	ISE	14:56:08	2245713
128	44.56	ISE	14:56:08	2245702
150	44.56	ISE	14:56:08	2245700
252	44.53	ISE	14:56:51	2247616
90	44.53	ISE	14:56:51	2247610
136	44.53	ISE	14:56:51	2247607
35	44.54	ISE	14:57:22	2249053
245	44.54	ISE	14:57:22	2249051
150	44.54	ISE	14:57:22	2249049
8	44.54	ISE	14:57:23	2249087
34	44.54	ISE	14:57:23	2249085
150	44.53	ISE	14:58:55	2252819
263	44.53	ISE	14:58:55	2252821
111	44.52	ISE	14:59:45	2255017
600	44.52	ISE	14:59:45	2255014
214	44.51	ISE	14:59:59	2255896
7	44.50	ISE	15:00:00	2256475
84	44.50	ISE	15:00:00	2256473
446	44.50	ISE	15:00:00	2256471
454	44.51	ISE	15:00:00	2255903
150	44.49	ISE	15:00:01	2257164
292	44.49	ISE	15:00:01	2257167
369	44.49	ISE	15:00:42	2260464
132	44.49	ISE	15:00:43	2260469
102	44.50	ISE	15:01:35	2263477
95	44.50	ISE	15:01:35	2263475
365	44.50	ISE	15:01:59	2264480
99	44.50	ISE	15:01:59	2264478
254	44.50	ISE	15:01:59	2264476
82	44.50	ISE	15:02:30	2265810
307	44.50	ISE	15:02:30	2265808
42	44.50	ISE	15:02:33	2266204
108	44.50	ISE	15:02:33	2266202
40	44.50	ISE	15:02:34	2266263
11	44.50	ISE	15:02:34	2266261
399	44.50	ISE	15:02:34	2266259
300	44.49	ISE	15:03:17	2267962
150	44.49	ISE	15:03:17	2267960
152	44.52	ISE	15:04:26	2270907
214	44.52	ISE	15:04:26	2270905
150	44.52	ISE	15:04:26	2270899
348	44.52	ISE	15:04:26	2270901
72	44.52	ISE	15:04:26	2270903
90	44.54	ISE	15:05:07	2272483
418	44.54	ISE	15:05:13	2272753
432	44.54	ISE	15:05:13	2272751
647	44.56	ISE	15:06:00	2274600
452	44.55	ISE	15:06:13	2275010
37	44.55	ISE	15:06:13	2275012
461	44.55	ISE	15:06:13	2275008
556	44.54	ISE	15:06:21	2275536
193	44.53	ISE	15:06:34	2276200
86	44.53	ISE	15:06:34	2276198
57	44.53	ISE	15:06:34	2276196
381	44.53	ISE	15:06:34	2276185
130	44.53	ISE	15:06:40	2276427
11	44.55	ISE	15:08:03	2279990
166	44.55	ISE	15:08:03	2279988
201	44.55	ISE	15:08:05	2280153
128	44.55	ISE	15:08:05	2280151
123	44.55	ISE	15:08:05	2280149
275	44.55	ISE	15:08:05	2280141
504	44.55	ISE	15:08:05	2280145
3	44.55	ISE	15:08:05	2280143
12	44.55	ISE	15:08:05	2280139
1	44.52	ISE	15:09:04	2282445
382	44.52	ISE	15:09:04	2282443
103	44.52	ISE	15:09:04	2282441
90	44.52	ISE	15:09:04	2282439
87	44.51	ISE	15:09:12	2282729
92	44.51	ISE	15:09:12	2282731
288	44.51	ISE	15:09:12	2282727
94	44.51	ISE	15:09:26	2283400
166	44.51	ISE	15:09:36	2284009
205	44.51	ISE	15:09:36	2284007
108	44.50	ISE	15:10:48	2287514
145	44.50	ISE	15:10:48	2287512
91	44.50	ISE	15:10:48	2287510
144	44.49	ISE	15:10:49	2287887
262	44.49	ISE	15:10:49	2287877
21	44.49	ISE	15:10:49	2287786
64	44.50	ISE	15:10:49	2287678
528	44.50	ISE	15:10:49	2287676
150	44.48	ISE	15:11:59	2290730
438	44.48	ISE	15:11:59	2290716
491	44.46	ISE	15:12:03	2290995
470	44.44	ISE	15:12:16	2291902
482	44.44	ISE	15:14:38	2298400
338	44.44	ISE	15:14:38	2298398
118	44.44	ISE	15:14:38	2298396
485	44.44	ISE	15:15:10	2299731
284	44.44	ISE	15:16:18	2302508
152	44.44	ISE	15:16:18	2302506
311	44.44	ISE	15:16:18	2302504
150	44.44	ISE	15:16:18	2302502
874	44.43	ISE	15:16:31	2303201
2	44.43	ISE	15:16:31	2303199
105	44.42	ISE	15:16:53	2303913
80	44.42	ISE	15:16:53	2303921
141	44.42	ISE	15:16:53	2303919
71	44.42	ISE	15:16:53	2303917
18	44.42	ISE	15:16:53	2303923
36	44.42	ISE	15:16:53	2303925
132	44.42	ISE	15:16:53	2303927
82	44.42	ISE	15:17:47	2305851
84	44.42	ISE	15:17:47	2305831
39	44.42	ISE	15:17:51	2305973
80	44.42	ISE	15:17:59	2306222
208	44.41	ISE	15:18:07	2306630
163	44.41	ISE	15:18:07	2306615
161	44.41	ISE	15:18:07	2306613
186	44.42	ISE	15:18:07	2306539
468	44.42	ISE	15:18:07	2306541
412	44.41	ISE	15:18:08	2306646
49	44.41	ISE	15:18:08	2306644
430	44.41	ISE	15:18:42	2307956
282	44.39	ISE	15:18:59	2308512
150	44.39	ISE	15:18:59	2308510
438	44.37	ISE	15:20:40	2312369
132	44.36	ISE	15:21:09	2313402
632	44.36	ISE	15:21:09	2313394
429	44.35	ISE	15:21:46	2314605
138	44.35	ISE	15:21:46	2314603
511	44.34	ISE	15:21:50	2314746
53	44.33	ISE	15:21:54	2314801
408	44.33	ISE	15:22:00	2315108
249	44.36	ISE	15:23:04	2317571
15	44.36	ISE	15:23:04	2317565
466	44.36	ISE	15:23:04	2317567
274	44.35	ISE	15:23:19	2318063
150	44.35	ISE	15:23:19	2318061
83	44.35	ISE	15:24:11	2322680
396	44.35	ISE	15:24:11	2322678
150	44.34	ISE	15:24:12	2322729
150	44.34	ISE	15:24:12	2322731
180	44.34	ISE	15:24:21	2323011
174	44.33	ISE	15:24:22	2323080
303	44.33	ISE	15:24:22	2323082
93	44.31	ISE	15:24:46	2324240
296	44.31	ISE	15:24:47	2324317
87	44.31	ISE	15:24:47	2324315
367	44.33	ISE	15:25:53	2328187
116	44.33	ISE	15:25:53	2328185
460	44.33	ISE	15:25:53	2328156
150	44.33	ISE	15:27:38	2332856
5	44.33	ISE	15:27:38	2332838
245	44.33	ISE	15:27:38	2332836
486	44.33	ISE	15:27:38	2332840
175	44.33	ISE	15:27:38	2332813
105	44.33	ISE	15:28:13	2334179
419	44.33	ISE	15:28:14	2334216
343	44.33	ISE	15:28:14	2334214
421	44.33	ISE	15:29:01	2335739
505	44.33	ISE	15:29:43	2337338
215	44.32	ISE	15:30:01	2338228
150	44.32	ISE	15:30:01	2338224
31	44.32	ISE	15:30:01	2338220
83	44.32	ISE	15:30:01	2338222
87	44.32	ISE	15:31:33	2341843
126	44.32	ISE	15:31:33	2341841
762	44.32	ISE	15:31:36	2341951
218	44.32	ISE	15:31:36	2341949
34	44.30	ISE	15:31:40	2342176
146	44.30	ISE	15:31:40	2342154
160	44.30	ISE	15:31:40	2342158
140	44.30	ISE	15:31:40	2342156
591	44.30	ISE	15:31:40	2342137
119	44.30	ISE	15:32:50	2345436
165	44.30	ISE	15:32:50	2345434
192	44.30	ISE	15:32:50	2345432
75	44.31	ISE	15:33:34	2347283
144	44.31	ISE	15:33:34	2347281
93	44.31	ISE	15:33:34	2347279
150	44.31	ISE	15:33:34	2347277
490	44.30	ISE	15:34:20	2348975
630	44.29	ISE	15:34:40	2349707
299	44.28	ISE	15:34:48	2350082
146	44.28	ISE	15:34:48	2350080
561	44.28	ISE	15:34:48	2350056
7	44.28	ISE	15:34:48	2350054
187	44.26	ISE	15:35:26	2351735
83	44.26	ISE	15:35:26	2351733
144	44.26	ISE	15:35:27	2351809
497	44.25	ISE	15:35:39	2352229
473	44.25	ISE	15:37:19	2356268
554	44.24	ISE	15:37:23	2356401
67	44.24	ISE	15:37:23	2356396
59	44.22	ISE	15:37:36	2356949
400	44.22	ISE	15:37:36	2356947
257	44.21	ISE	15:37:42	2357275
194	44.21	ISE	15:37:42	2357222
536	44.20	ISE	15:39:06	2360647
416	44.21	ISE	15:39:06	2360635
450	44.21	ISE	15:40:10	2362552
150	44.21	ISE	15:40:10	2362550
423	44.21	ISE	15:40:10	2362541
478	44.21	ISE	15:41:09	2365091
420	44.21	ISE	15:41:10	2365105
146	44.21	ISE	15:41:10	2365103
315	44.21	ISE	15:41:51	2366633
150	44.21	ISE	15:41:51	2366631
198	44.23	ISE	15:42:39	2368281
295	44.23	ISE	15:42:50	2368768
130	44.23	ISE	15:42:50	2368766
211	44.23	ISE	15:42:50	2368749
499	44.23	ISE	15:42:50	2368751
123	44.28	ISE	15:44:17	2371887
414	44.28	ISE	15:44:17	2371885
10	44.30	ISE	15:45:29	2374540
2	44.30	ISE	15:45:29	2374538
86	44.31	ISE	15:45:46	2375003
150	44.31	ISE	15:45:51	2375185
156	44.31	ISE	15:45:51	2375179
116	44.31	ISE	15:45:51	2375181
150	44.31	ISE	15:45:51	2375177
146	44.31	ISE	15:46:22	2376550
149	44.31	ISE	15:46:31	2376903
150	44.31	ISE	15:46:32	2376927
37	44.31	ISE	15:47:04	2377837
2	44.31	ISE	15:47:04	2377835
158	44.31	ISE	15:47:04	2377830
378	44.31	ISE	15:47:07	2377920
373	44.29	ISE	15:47:12	2378247
230	44.29	ISE	15:47:12	2378245
438	44.30	ISE	15:47:12	2378221
82	44.30	ISE	15:47:12	2378219
478	44.30	ISE	15:47:12	2378217
126	44.29	ISE	15:47:13	2378288
349	44.29	ISE	15:47:13	2378286
62	44.31	ISE	15:48:02	2380093
241	44.31	ISE	15:48:02	2380090
158	44.31	ISE	15:48:02	2380087
508	44.33	ISE	15:49:30	2383493
182	44.33	ISE	15:49:30	2383491
51	44.33	ISE	15:49:30	2383486
204	44.33	ISE	15:49:30	2383488
148	44.32	ISE	15:49:33	2383653
160	44.32	ISE	15:49:33	2383651
146	44.32	ISE	15:49:33	2383649
500	44.32	ISE	15:49:33	2383640
434	44.41	ISE	15:51:31	2387471
420	44.41	ISE	15:51:31	2387469
484	44.41	ISE	15:51:59	2388180
289	44.40	ISE	15:52:10	2388504
85	44.41	ISE	15:53:00	2389814
150	44.41	ISE	15:53:00	2389812
433	44.41	ISE	15:53:00	2389802
189	44.40	ISE	15:53:09	2390268
150	44.40	ISE	15:53:09	2390264
146	44.40	ISE	15:53:09	2390266
8	44.40	ISE	15:53:09	2390242
550	44.40	ISE	15:53:09	2390240
121	44.37	ISE	15:54:21	2392639
240	44.37	ISE	15:54:21	2392637
146	44.37	ISE	15:54:21	2392635
382	44.37	ISE	15:54:21	2392622
152	44.37	ISE	15:54:21	2392567
314	44.37	ISE	15:55:43	2395496
236	44.37	ISE	15:55:43	2395494
497	44.37	ISE	15:55:43	2395473
494	44.37	ISE	15:57:05	2398224
85	44.36	ISE	15:57:21	2398702
89	44.36	ISE	15:57:21	2398704
328	44.36	ISE	15:57:21	2398706
249	44.36	ISE	15:57:48	2399508
259	44.36	ISE	15:57:48	2399482
124	44.36	ISE	15:58:43	2401471
160	44.36	ISE	15:58:43	2401469
246	44.36	ISE	15:58:43	2401467
150	44.36	ISE	15:58:43	2401465
496	44.36	ISE	15:58:43	2401463
43	44.38	ISE	15:59:28	2403225
146	44.38	ISE	15:59:28	2403223
248	44.38	ISE	15:59:28	2403227
114	44.37	ISE	15:59:46	2404363
96	44.37	ISE	15:59:48	2404487
109	44.37	ISE	15:59:59	2405161
17	44.37	ISE	16:00:02	2406901
86	44.37	ISE	16:00:02	2406899
471	44.37	ISE	16:00:05	2407105
45	44.37	ISE	16:00:05	2407103
396	44.36	ISE	16:00:08	2407284
50	44.36	ISE	16:00:08	2407276
479	44.36	ISE	16:01:01	2411009
150	44.40	ISE	16:02:20	2413374
507	44.40	ISE	16:02:20	2413372
259	44.40	ISE	16:02:20	2413370
584	44.40	ISE	16:02:21	2413391
10	44.40	ISE	16:02:21	2413393
91	44.39	ISE	16:02:49	2414132
59	44.39	ISE	16:03:01	2414404
294	44.39	ISE	16:03:01	2414406
493	44.38	ISE	16:03:14	2414875
150	44.36	ISE	16:03:17	2414974
50	44.36	ISE	16:03:25	2415243
176	44.36	ISE	16:03:33	2415436
44	44.36	ISE	16:03:49	2415742
25	44.36	ISE	16:04:07	2416260
274	44.36	ISE	16:04:07	2416257
189	44.36	ISE	16:04:10	2416378
481	44.36	ISE	16:04:10	2416380
462	44.33	ISE	16:04:43	2417495
50	44.35	ISE	16:05:22	2420412
198	44.35	ISE	16:05:23	2420417
122	44.35	ISE	16:05:25	2420484
134	44.35	ISE	16:05:25	2420482
44	44.34	ISE	16:05:52	2421505
247	44.34	ISE	16:06:02	2421885
160	44.34	ISE	16:06:02	2421883
102	44.34	ISE	16:06:02	2421887
251	44.34	ISE	16:06:02	2421874
124	44.34	ISE	16:06:02	2421869
503	44.34	ISE	16:07:07	2424098
496	44.33	ISE	16:07:24	2424622
220	44.32	ISE	16:08:46	2427206
190	44.32	ISE	16:08:46	2427204
29	44.32	ISE	16:08:46	2427202
439	44.32	ISE	16:08:46	2427200
492	44.34	ISE	16:09:27	2428574
242	44.35	ISE	16:09:27	2428571
150	44.35	ISE	16:09:27	2428569
1	44.33	ISE	16:09:58	2429476
490	44.34	ISE	16:10:23	2430340
350	44.34	ISE	16:11:02	2431489
150	44.34	ISE	16:11:02	2431484
158	44.34	ISE	16:11:02	2431487
139	44.34	ISE	16:11:02	2431468
150	44.34	ISE	16:11:02	2431464
252	44.34	ISE	16:11:02	2431466
18	44.34	ISE	16:11:05	2431668
346	44.33	ISE	16:11:06	2431787
150	44.33	ISE	16:11:06	2431773
285	44.31	ISE	16:11:29	2432350
160	44.31	ISE	16:11:29	2432348
89	44.27	ISE	16:12:42	2434383
115	44.27	ISE	16:12:42	2434380
101	44.29	ISE	16:13:14	2435497
298	44.29	ISE	16:13:15	2435499
91	44.29	ISE	16:13:15	2435501
150	44.31	ISE	16:14:00	2436716
2	44.31	ISE	16:14:00	2436713
156	44.31	ISE	16:14:00	2436711
170	44.31	ISE	16:14:00	2436709
160	44.31	ISE	16:14:00	2436702
150	44.31	ISE	16:14:00	2436700
63	44.31	ISE	16:14:03	2436858
136	44.30	ISE	16:14:26	2437897
116	44.30	ISE	16:14:26	2437893
160	44.30	ISE	16:14:26	2437891
422	44.30	ISE	16:14:26	2437885
492	44.30	ISE	16:14:26	2437887
509	44.29	ISE	16:15:36	2440405
387	44.29	ISE	16:15:36	2440403
1	44.29	ISE	16:15:36	2440401
3	44.29	ISE	16:15:36	2440399
116	44.29	ISE	16:15:36	2440397
97	44.29	ISE	16:15:36	2440395
271	44.28	ISE	16:15:36	2440388
150	44.31	ISE	16:15:48	2440866
2	44.31	ISE	16:15:51	2440940
322	44.31	ISE	16:15:51	2440938
237	44.30	ISE	16:16:03	2441475
41	44.31	ISE	16:16:19	2442141
237	44.31	ISE	16:16:19	2442139
41	44.31	ISE	16:16:19	2442147
97	44.31	ISE	16:16:19	2442143
60	44.31	ISE	16:16:19	2442145
41	44.28	ISE	16:16:49	2443145
235	44.28	ISE	16:16:49	2443143
204	44.28	ISE	16:16:49	2443141

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

POSNKDBBABKDPPN

Related Shares:

FTSE 100 Latest

Value8,596.35

Change99.55