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

27th Apr 2023 07:00

RNS Number : 6118X

CRH PLC

27 April 2023

27th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 26th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	348,696	127,780
Highest price paid per share:	€44.7900	GBp 3,960.0000
Lowest price paid per share:	€43.2700	GBp 3,829.0000
Volume weighted average price paid:	€43.6723	GBp 3,869.3513

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 13,964,485 of its ordinary shares in treasury which represents 1.857% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,175,853 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 26th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		26/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.6723	348,696
London Stock Exchange (XLON)		GBp	3,869.3513	127,780

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
103	3,955	LSE	08:02:03	1889361
96	3,955	LSE	08:02:03	1889346
45	3,955	LSE	08:02:03	1889344
307	3,960	LSE	08:02:03	1889336
36	3,953	LSE	08:02:38	1890493
116	3,953	LSE	08:02:38	1890491
50	3,953	LSE	08:02:38	1890485
47	3,953	LSE	08:02:38	1890483
48	3,953	LSE	08:02:38	1890481
282	3,958	LSE	08:02:38	1890479
57	3,957	LSE	08:04:03	1893356
262	3,957	LSE	08:04:03	1893358
265	3,957	LSE	08:04:03	1893349
54	3,958	LSE	08:04:42	1894616
250	3,958	LSE	08:04:42	1894614
60	3,955	LSE	08:04:47	1894773
249	3,955	LSE	08:04:47	1894771
133	3,944	LSE	08:06:02	1896859
129	3,944	LSE	08:06:02	1896847
205	3,941	LSE	08:06:06	1897016
104	3,941	LSE	08:06:06	1897014
241	3,933	LSE	08:08:03	1900758
33	3,933	LSE	08:08:03	1900756
317	3,933	LSE	08:08:03	1900753
250	3,923	LSE	08:09:07	1902789
15	3,923	LSE	08:09:07	1902791
298	3,923	LSE	08:10:25	1905655
294	3,919	LSE	08:12:23	1909358
22	3,919	LSE	08:12:23	1909356
305	3,922	LSE	08:12:23	1909354
126	3,921	LSE	08:13:01	1910288
152	3,921	LSE	08:13:01	1910286
68	3,920	LSE	08:14:38	1912943
49	3,917	LSE	08:14:45	1913088
238	3,917	LSE	08:14:45	1913090
320	3,918	LSE	08:14:45	1913086
245	3,920	LSE	08:14:45	1913084
66	3,909	LSE	08:15:28	1914471
191	3,909	LSE	08:15:28	1914469
358	3,910	LSE	08:15:44	1914947
83	3,910	LSE	08:15:44	1914945
83	3,910	LSE	08:15:44	1914943
83	3,909	LSE	08:15:44	1914941
400	3,909	LSE	08:15:44	1914939
296	3,905	LSE	08:16:08	1915561
33	3,898	LSE	08:16:32	1916206
250	3,898	LSE	08:16:32	1916204
70	3,894	LSE	08:17:35	1917941
200	3,894	LSE	08:17:35	1917939
361	3,891	LSE	08:18:11	1918805
115	3,892	LSE	08:18:11	1918792
156	3,892	LSE	08:18:11	1918794
299	3,889	LSE	08:18:17	1918908
276	3,887	LSE	08:18:20	1919001
263	3,884	LSE	08:18:57	1920017
52	3,884	LSE	08:18:57	1920015
255	3,885	LSE	08:18:57	1920012
141	3,885	LSE	08:18:57	1920010
299	3,887	LSE	08:18:57	1920003
269	3,886	LSE	08:18:57	1920001
44	3,881	LSE	08:19:34	1921015
297	3,882	LSE	08:19:34	1921013
57	3,882	LSE	08:19:34	1921011
250	3,882	LSE	08:19:34	1920998
259	3,881	LSE	08:19:53	1921498
316	3,879	LSE	08:20:20	1922677
257	3,877	LSE	08:21:09	1923873
21	3,879	LSE	08:21:35	1924874
287	3,879	LSE	08:21:35	1924860
287	3,880	LSE	08:21:35	1924848
142	3,880	LSE	08:21:35	1924846
122	3,880	LSE	08:21:35	1924844
315	3,880	LSE	08:21:35	1924842
296	3,879	LSE	08:21:37	1924892
83	3,878	LSE	08:22:05	1925556
200	3,878	LSE	08:22:05	1925554
276	3,863	LSE	08:23:54	1928590
12	3,867	LSE	08:23:54	1928581
269	3,867	LSE	08:23:54	1928583
103	3,869	LSE	08:23:54	1928572
201	3,869	LSE	08:23:54	1928570
280	3,858	LSE	08:24:12	1929065
277	3,853	LSE	08:24:53	1930063
264	3,873	LSE	08:26:16	1932520
69	3,873	LSE	08:27:06	1934030
209	3,873	LSE	08:27:06	1934028
209	3,873	LSE	08:27:06	1934026
100	3,873	LSE	08:27:06	1934024
318	3,873	LSE	08:27:06	1934022
315	3,871	LSE	08:29:13	1937366
290	3,863	LSE	08:30:33	1940105
273	3,854	LSE	08:32:29	1943994
272	3,856	LSE	08:33:02	1944945
278	3,856	LSE	08:33:26	1945794
118	3,856	LSE	08:33:26	1945792
170	3,856	LSE	08:33:26	1945790
148	3,862	LSE	08:34:24	1947744
148	3,862	LSE	08:34:24	1947742
66	3,857	LSE	08:34:49	1948663
197	3,857	LSE	08:34:49	1948661
293	3,853	LSE	08:35:01	1948953
96	3,851	LSE	08:35:02	1949035
197	3,851	LSE	08:35:02	1949033
37	3,851	LSE	08:35:29	1950018
103	3,851	LSE	08:35:29	1950020
86	3,851	LSE	08:35:29	1950014
87	3,851	LSE	08:35:29	1950016
51	3,847	LSE	08:35:47	1950510
250	3,847	LSE	08:35:47	1950508
303	3,849	LSE	08:35:47	1950487
36	3,839	LSE	08:37:33	1953562
238	3,839	LSE	08:37:33	1953560
277	3,837	LSE	08:37:44	1953976
142	3,835	LSE	08:38:54	1956176
120	3,835	LSE	08:38:54	1956174
276	3,830	LSE	08:39:38	1957634
70	3,829	LSE	08:40:00	1958305
200	3,829	LSE	08:40:00	1958303
19	3,829	LSE	08:40:00	1958299
279	3,829	LSE	08:40:45	1959685
211	3,829	LSE	08:40:45	1959681
54	3,829	LSE	08:40:45	1959683
166	3,840	LSE	08:44:50	1966666
138	3,840	LSE	08:44:50	1966664
310	3,840	LSE	08:45:02	1967075
245	3,841	LSE	08:46:02	1969047
55	3,841	LSE	08:46:02	1969045
261	3,841	LSE	08:46:02	1969043
301	3,835	LSE	08:46:11	1969367
66	3,836	LSE	08:49:51	1976255
221	3,836	LSE	08:49:51	1976257
41	3,837	LSE	08:49:51	1976248
250	3,837	LSE	08:49:51	1976246
318	3,837	LSE	08:49:51	1976243
137	3,839	LSE	08:52:36	1982340
59	3,839	LSE	08:52:36	1982338
94	3,839	LSE	08:52:36	1982336
47	3,841	LSE	08:52:36	1982334
38	3,841	LSE	08:52:36	1982332
86	3,841	LSE	08:52:36	1982330
87	3,841	LSE	08:52:36	1982328
257	3,838	LSE	08:56:11	1989159
293	3,833	LSE	08:57:08	1990856
122	3,833	LSE	08:57:08	1990854
155	3,833	LSE	08:57:08	1990852
39	3,836	LSE	08:57:37	1991828
86	3,836	LSE	08:57:37	1991826
87	3,835	LSE	08:57:37	1991824
86	3,835	LSE	08:57:37	1991822
110	3,835	LSE	08:57:37	1991818
182	3,835	LSE	08:57:37	1991820
127	3,833	LSE	08:59:35	1996077
144	3,833	LSE	08:59:35	1996075
162	3,837	LSE	09:03:05	2001704
97	3,837	LSE	09:03:05	2001702
244	3,836	LSE	09:06:20	2006649
22	3,836	LSE	09:06:20	2006647
126	3,841	LSE	09:10:10	2014475
185	3,841	LSE	09:10:10	2014477
340	3,851	LSE	09:14:17	2020963
114	3,852	LSE	09:14:17	2020946
273	3,852	LSE	09:14:17	2020948
109	3,850	LSE	09:14:31	2021228
154	3,850	LSE	09:14:31	2021226
280	3,847	LSE	09:15:05	2022031
310	3,845	LSE	09:17:18	2025397
189	3,842	LSE	09:21:45	2031897
123	3,842	LSE	09:21:45	2031895
87	3,840	LSE	09:21:51	2032105
175	3,840	LSE	09:21:51	2032103
281	3,856	LSE	09:25:57	2038564
278	3,856	LSE	09:25:57	2038562
290	3,857	LSE	09:25:57	2038544
88	3,857	LSE	09:27:00	2040125
176	3,857	LSE	09:27:00	2040127
320	3,856	LSE	09:27:09	2040493
51	3,856	LSE	09:28:27	2042864
104	3,866	LSE	09:30:42	2046123
193	3,866	LSE	09:30:42	2046121
269	3,867	LSE	09:30:42	2046102
82	3,864	LSE	09:31:26	2047112
200	3,864	LSE	09:31:26	2047110
215	3,861	LSE	09:31:30	2047235
97	3,861	LSE	09:31:30	2047233
239	3,860	LSE	09:32:58	2049499
41	3,860	LSE	09:32:58	2049497
298	3,858	LSE	09:33:26	2050238
34	3,863	LSE	09:35:28	2053278
200	3,863	LSE	09:35:28	2053276
72	3,863	LSE	09:35:28	2053274
133	3,862	LSE	09:37:23	2056421
161	3,862	LSE	09:37:23	2056419
312	3,868	LSE	09:38:48	2058372
300	3,867	LSE	09:38:50	2058431
141	3,871	LSE	09:41:23	2062526
119	3,871	LSE	09:41:23	2062524
303	3,871	LSE	09:43:18	2066102
300	3,871	LSE	09:43:45	2066849
207	3,878	LSE	09:47:04	2072005
291	3,878	LSE	09:47:04	2072003
197	3,877	LSE	09:47:05	2072065
70	3,877	LSE	09:47:05	2072063
275	3,876	LSE	09:48:56	2074979
267	3,873	LSE	09:49:08	2075576
302	3,871	LSE	09:52:25	2081337
287	3,871	LSE	09:52:25	2081335
15	3,872	LSE	09:55:53	2085645
200	3,872	LSE	09:55:53	2085643
101	3,872	LSE	09:55:53	2085641
271	3,872	LSE	09:57:00	2086856
13	3,872	LSE	09:57:00	2086854
310	3,867	LSE	09:57:04	2087086
227	3,868	LSE	09:57:04	2087083
284	3,869	LSE	09:57:04	2087081
36	3,868	LSE	09:57:04	2087078
43	3,868	LSE	09:57:04	2087076
100	3,869	LSE	09:57:04	2087074
193	3,869	LSE	09:57:04	2087069
287	3,866	LSE	09:57:05	2087106
197	3,867	LSE	09:57:26	2087571
75	3,867	LSE	09:57:26	2087569
257	3,866	LSE	09:57:39	2087855
293	3,867	LSE	09:59:25	2090246
187	3,866	LSE	10:00:05	2092128
90	3,866	LSE	10:00:05	2092120
120	3,868	LSE	10:00:05	2092116
126	3,868	LSE	10:00:05	2092118
33	3,867	LSE	10:00:05	2092114
298	3,870	LSE	10:01:12	2093534
39	3,870	LSE	10:01:12	2093532
400	3,870	LSE	10:01:12	2093530
86	3,870	LSE	10:01:12	2093528
100	3,870	LSE	10:01:12	2093526
100	3,867	LSE	10:01:20	2093691
200	3,867	LSE	10:01:20	2093689
70	3,868	LSE	10:02:01	2094523
250	3,868	LSE	10:02:01	2094521
400	3,867	LSE	10:02:22	2094938
31	3,867	LSE	10:02:22	2094935
274	3,867	LSE	10:02:22	2094933
400	3,868	LSE	10:03:43	2096560
400	3,868	LSE	10:03:45	2096589
276	3,867	LSE	10:03:58	2096844
69	3,866	LSE	10:05:16	2098979
211	3,866	LSE	10:05:16	2098977
39	3,856	LSE	10:05:40	2099543
120	3,856	LSE	10:05:40	2099541
126	3,856	LSE	10:05:40	2099539
268	3,855	LSE	10:05:40	2099537
47	3,855	LSE	10:05:40	2099535
61	3,860	LSE	10:06:44	2101117
290	3,861	LSE	10:06:44	2101115
235	3,860	LSE	10:06:46	2101181
146	3,868	LSE	10:09:51	2105211
137	3,868	LSE	10:09:51	2105209
286	3,865	LSE	10:10:11	2105761
292	3,869	LSE	10:11:23	2107677
109	3,866	LSE	10:11:35	2107996
200	3,866	LSE	10:11:35	2107994
284	3,876	LSE	10:15:04	2113331
112	3,870	LSE	10:16:20	2114727
200	3,870	LSE	10:16:20	2114725
33	3,870	LSE	10:19:02	2117766
250	3,870	LSE	10:19:02	2117764
288	3,868	LSE	10:20:57	2120184
161	3,869	LSE	10:25:16	2124761
133	3,869	LSE	10:25:16	2124763
312	3,865	LSE	10:28:03	2127900
16	3,876	LSE	10:32:37	2133131
130	3,876	LSE	10:32:37	2133129
85	3,876	LSE	10:32:37	2133127
85	3,876	LSE	10:32:37	2133125
271	3,876	LSE	10:32:37	2133123
100	3,873	LSE	10:32:38	2133157
164	3,873	LSE	10:32:38	2133155
259	3,867	LSE	10:35:26	2136274
130	3,869	LSE	10:36:05	2137086
146	3,869	LSE	10:36:05	2137084
279	3,875	LSE	10:39:38	2143097
313	3,875	LSE	10:42:41	2147364
268	3,873	LSE	10:47:36	2153657
159	3,868	LSE	10:50:19	2157527
141	3,868	LSE	10:50:19	2157525
258	3,866	LSE	10:51:46	2159688
147	3,866	LSE	10:51:46	2159686
161	3,866	LSE	10:51:46	2159684
91	3,869	LSE	10:57:15	2167262
85	3,869	LSE	10:57:15	2167260
83	3,869	LSE	10:57:15	2167258
320	3,868	LSE	10:57:15	2167256
276	3,869	LSE	10:58:31	2169489
152	3,869	LSE	10:58:31	2169491
296	3,870	LSE	10:58:31	2169485
296	3,869	LSE	10:58:43	2169630
92	3,869	LSE	10:59:14	2170038
215	3,869	LSE	10:59:34	2170309
257	3,873	LSE	11:00:33	2171230
105	3,872	LSE	11:00:37	2171276
200	3,872	LSE	11:00:37	2171274
13	3,871	LSE	11:02:10	2172188
269	3,871	LSE	11:02:19	2172236
278	3,872	LSE	11:03:58	2173208
312	3,872	LSE	11:09:16	2176597
250	3,872	LSE	11:09:16	2176593
30	3,872	LSE	11:09:16	2176595
313	3,869	LSE	11:13:07	2179016
260	3,864	LSE	11:16:16	2180826
13	3,869	LSE	11:21:01	2183817
305	3,868	LSE	11:21:08	2183947
10	3,868	LSE	11:21:08	2183945
200	3,868	LSE	11:21:08	2183943
137	3,868	LSE	11:21:08	2183941
266	3,867	LSE	11:22:23	2185123
303	3,864	LSE	11:22:54	2185667
19	3,862	LSE	11:24:20	2186740
240	3,862	LSE	11:24:20	2186738
14	3,856	LSE	11:26:29	2188243
250	3,856	LSE	11:26:29	2188241
250	3,856	LSE	11:27:34	2188993
182	3,852	LSE	11:29:08	2189989
116	3,852	LSE	11:29:08	2189987
21	3,853	LSE	11:31:57	2192115
85	3,853	LSE	11:31:57	2192113
85	3,853	LSE	11:31:57	2192111
100	3,853	LSE	11:31:57	2192109
119	3,853	LSE	11:31:57	2192107
143	3,853	LSE	11:31:57	2192105
112	3,855	LSE	11:34:17	2193601
199	3,855	LSE	11:34:17	2193599
297	3,852	LSE	11:36:01	2195145
307	3,855	LSE	11:40:36	2197793
260	3,854	LSE	11:44:36	2199660
306	3,857	LSE	11:46:05	2200434
274	3,856	LSE	11:47:02	2200968
271	3,857	LSE	11:49:50	2202846
304	3,857	LSE	11:49:50	2202842
257	3,855	LSE	11:51:32	2203989
293	3,853	LSE	11:54:13	2205662
335	3,853	LSE	11:54:23	2205832
319	3,851	LSE	11:56:34	2207122
63	3,850	LSE	11:58:51	2208261
200	3,850	LSE	11:58:51	2208259
24	3,850	LSE	11:58:51	2208257
230	3,852	LSE	12:00:36	2209465
27	3,852	LSE	12:00:36	2209467
39	3,853	LSE	12:01:47	2210015
250	3,853	LSE	12:01:47	2210013
113	3,852	LSE	12:04:24	2211634
200	3,852	LSE	12:04:24	2211632
181	3,853	LSE	12:04:55	2211953
254	3,853	LSE	12:04:55	2211951
80	3,851	LSE	12:06:43	2213093
8	3,851	LSE	12:06:43	2213091
84	3,851	LSE	12:06:52	2213160
85	3,851	LSE	12:06:52	2213158
302	3,851	LSE	12:09:35	2214354
19	3,852	LSE	12:09:51	2214564
64	3,852	LSE	12:09:51	2214566
95	3,851	LSE	12:10:07	2214741
200	3,851	LSE	12:10:07	2214739
276	3,852	LSE	12:13:09	2216359
276	3,855	LSE	12:17:14	2219268
284	3,854	LSE	12:17:20	2219381
261	3,857	LSE	12:19:37	2220497
171	3,856	LSE	12:21:00	2221085
92	3,856	LSE	12:21:00	2221083
92	3,859	LSE	12:26:02	2223861
108	3,859	LSE	12:26:04	2223891
92	3,859	LSE	12:26:04	2223889
98	3,859	LSE	12:26:09	2223952
106	3,859	LSE	12:26:09	2223954
78	3,859	LSE	12:26:09	2223956
53	3,858	LSE	12:26:09	2223950
53	3,858	LSE	12:28:35	2225217
298	3,861	LSE	12:29:57	2225856
74	3,862	LSE	12:30:36	2226361
200	3,862	LSE	12:30:36	2226359
5	3,861	LSE	12:33:17	2227807
250	3,861	LSE	12:33:17	2227805
18	3,861	LSE	12:33:17	2227803
82	3,861	LSE	12:34:47	2228507
23	3,861	LSE	12:34:48	2228557
207	3,861	LSE	12:34:48	2228555
277	3,862	LSE	12:37:32	2230004
263	3,861	LSE	12:39:03	2230933
297	3,862	LSE	12:40:40	2232318
82	3,862	LSE	12:41:40	2232923
200	3,862	LSE	12:41:40	2232921
298	3,873	LSE	12:44:50	2235729
102	3,871	LSE	12:45:02	2235834
211	3,871	LSE	12:45:02	2235832
303	3,869	LSE	12:45:09	2235930
11	3,866	LSE	12:47:15	2237171
301	3,866	LSE	12:47:15	2237169
275	3,863	LSE	12:49:18	2238515
42	3,863	LSE	12:49:18	2238513
70	3,861	LSE	12:52:01	2240502
250	3,861	LSE	12:52:01	2240500
285	3,857	LSE	12:53:23	2241054
342	3,860	LSE	12:57:24	2243228
216	3,859	LSE	12:57:32	2243283
92	3,859	LSE	12:57:32	2243281
86	3,863	LSE	13:00:42	2245016
92	3,863	LSE	13:00:42	2245014
145	3,866	LSE	13:02:25	2246000
122	3,866	LSE	13:02:25	2245998
287	3,866	LSE	13:02:25	2245992
25	3,865	LSE	13:02:27	2246053
244	3,865	LSE	13:02:27	2246051
280	3,864	LSE	13:06:04	2248065
14	3,864	LSE	13:06:04	2248063
92	3,866	LSE	13:08:32	2249352
92	3,866	LSE	13:09:22	2249910
313	3,866	LSE	13:11:08	2250956
111	3,867	LSE	13:11:08	2250954
192	3,867	LSE	13:11:08	2250952
303	3,866	LSE	13:13:41	2252478
113	3,867	LSE	13:18:02	2255072
10	3,867	LSE	13:18:38	2255325
10	3,867	LSE	13:18:38	2255323
277	3,871	LSE	13:21:02	2256743
5	3,870	LSE	13:21:28	2257103
200	3,870	LSE	13:21:28	2257101
80	3,870	LSE	13:21:28	2257099
53	3,874	LSE	13:25:30	2259582
92	3,874	LSE	13:25:30	2259584
92	3,874	LSE	13:25:31	2259587
44	3,874	LSE	13:26:02	2259989
69	3,874	LSE	13:26:02	2259975
110	3,874	LSE	13:27:02	2260621
97	3,874	LSE	13:27:03	2260642
38	3,874	LSE	13:27:03	2260640
249	3,874	LSE	13:27:38	2260939
38	3,874	LSE	13:27:38	2260937
53	3,872	LSE	13:31:24	2264466
73	3,872	LSE	13:31:28	2264629
184	3,872	LSE	13:31:28	2264627
319	3,871	LSE	13:32:03	2265195
263	3,874	LSE	13:33:09	2266309
281	3,874	LSE	13:33:09	2266307
92	3,874	LSE	13:34:13	2267189
13	3,874	LSE	13:34:24	2267311
53	3,874	LSE	13:34:24	2267309
58	3,874	LSE	13:34:24	2267307
87	3,874	LSE	13:34:24	2267305
9	3,874	LSE	13:34:24	2267303
160	3,876	LSE	13:36:01	2268583
97	3,876	LSE	13:36:01	2268581
47	3,871	LSE	13:37:08	2269286
145	3,873	LSE	13:39:24	2270882
92	3,873	LSE	13:39:24	2270880
19	3,873	LSE	13:40:07	2271367
73	3,873	LSE	13:40:07	2271369
153	3,873	LSE	13:40:11	2271416
81	3,873	LSE	13:40:11	2271414
146	3,875	LSE	13:43:43	2273943
45	3,876	LSE	13:45:19	2275036
180	3,876	LSE	13:45:19	2275034
64	3,876	LSE	13:45:19	2275032
32	3,878	LSE	13:47:34	2276551
250	3,878	LSE	13:47:34	2276549
11	3,878	LSE	13:47:34	2276547
150	3,878	LSE	13:47:34	2276545
161	3,878	LSE	13:47:34	2276543
332	3,877	LSE	13:47:41	2276639
99	3,880	LSE	13:48:19	2277168
93	3,880	LSE	13:48:19	2277166
86	3,880	LSE	13:48:19	2277164
110	3,879	LSE	13:48:19	2277162
69	3,879	LSE	13:49:27	2278128
265	3,880	LSE	13:50:56	2279358
316	3,879	LSE	13:52:22	2280686
10	3,879	LSE	13:52:53	2281105
10	3,879	LSE	13:52:53	2281103
200	3,879	LSE	13:52:53	2281101
1	3,879	LSE	13:52:53	2281099
11	3,879	LSE	13:53:15	2281392
81	3,879	LSE	13:53:15	2281390
109	3,879	LSE	13:53:16	2281398
10	3,880	LSE	13:54:06	2282163
10	3,880	LSE	13:54:06	2282161
10	3,880	LSE	13:54:06	2282159
10	3,880	LSE	13:54:06	2282157
276	3,880	LSE	13:54:06	2282146
38	3,880	LSE	13:54:06	2282144
221	3,880	LSE	13:54:06	2282142
92	3,882	LSE	13:55:52	2283572
77	3,882	LSE	13:56:02	2283721
92	3,882	LSE	13:56:02	2283719
260	3,881	LSE	13:58:49	2286280
83	3,881	LSE	13:58:49	2286278
42	3,881	LSE	13:58:49	2286276
181	3,881	LSE	13:58:49	2286270
208	3,881	LSE	13:58:49	2286256
61	3,881	LSE	13:58:49	2286254
133	3,880	LSE	13:58:51	2286298
13	3,880	LSE	13:59:02	2286428
37	3,880	LSE	13:59:02	2286426
92	3,880	LSE	13:59:02	2286424
92	3,880	LSE	14:01:03	2288746
103	3,880	LSE	14:01:45	2289428
149	3,881	LSE	14:03:20	2290961
122	3,881	LSE	14:03:20	2290959
181	3,879	LSE	14:03:23	2291003
118	3,879	LSE	14:03:23	2290999
37	3,878	LSE	14:05:09	2292764
154	3,877	LSE	14:05:32	2293229
111	3,877	LSE	14:05:32	2293227
195	3,878	LSE	14:05:32	2293225
55	3,878	LSE	14:05:32	2293223
10	3,877	LSE	14:09:03	2296745
10	3,877	LSE	14:09:03	2296743
10	3,877	LSE	14:09:03	2296741
9	3,877	LSE	14:09:03	2296739
1	3,877	LSE	14:09:03	2296737
92	3,877	LSE	14:09:03	2296735
221	3,877	LSE	14:09:03	2296727
114	3,877	LSE	14:09:04	2296831
112	3,877	LSE	14:09:05	2296852
294	3,877	LSE	14:09:27	2297285
18	3,877	LSE	14:09:27	2297283
10	3,877	LSE	14:09:27	2297281
204	3,875	LSE	14:11:11	2299156
53	3,875	LSE	14:11:11	2299154
10	3,875	LSE	14:11:40	2299580
10	3,875	LSE	14:11:40	2299578
10	3,875	LSE	14:11:40	2299576
10	3,875	LSE	14:11:40	2299574
175	3,875	LSE	14:12:03	2300020
92	3,875	LSE	14:12:03	2300018
100	3,878	LSE	14:15:02	2303130
57	3,878	LSE	14:15:02	2303126
115	3,878	LSE	14:15:02	2303128
284	3,877	LSE	14:15:04	2303184
300	3,877	LSE	14:15:09	2303260
17	3,877	LSE	14:15:09	2303258
10	3,871	LSE	14:16:43	2304745
10	3,871	LSE	14:16:43	2304742
10	3,871	LSE	14:16:43	2304740
284	3,872	LSE	14:16:43	2304736
52	3,871	LSE	14:16:47	2304805
160	3,871	LSE	14:16:47	2304803
13	3,871	LSE	14:16:49	2304851
22	3,871	LSE	14:16:49	2304849
59	3,869	LSE	14:18:12	2306237
232	3,869	LSE	14:18:12	2306235
270	3,869	LSE	14:20:02	2308510
267	3,868	LSE	14:22:00	2310729
313	3,869	LSE	14:22:37	2312469
259	3,864	LSE	14:23:51	2314114
320	3,869	LSE	14:25:23	2315880
61	3,869	LSE	14:25:23	2315875
200	3,869	LSE	14:25:23	2315873
12	3,864	LSE	14:26:10	2316669
51	3,869	LSE	14:30:09	2323027
218	3,869	LSE	14:30:27	2323898
86	3,869	LSE	14:30:27	2323900
175	3,869	LSE	14:30:27	2323902
70	3,868	LSE	14:30:30	2324001
303	3,868	LSE	14:30:30	2323999
315	3,868	LSE	14:30:42	2324580
286	3,868	LSE	14:30:42	2324577
123	3,867	LSE	14:31:03	2325480
57	3,867	LSE	14:31:03	2325458
92	3,867	LSE	14:31:09	2325765
18	3,867	LSE	14:31:09	2325761
176	3,866	LSE	14:31:28	2326336
92	3,866	LSE	14:31:28	2326334
269	3,865	LSE	14:31:35	2326512
285	3,865	LSE	14:32:33	2328358
98	3,867	LSE	14:33:25	2330425
218	3,867	LSE	14:33:25	2330423
69	3,866	LSE	14:33:27	2330460
222	3,866	LSE	14:33:28	2330497
172	3,866	LSE	14:33:40	2330894
92	3,866	LSE	14:33:40	2330892
92	3,865	LSE	14:34:02	2331593
92	3,865	LSE	14:34:08	2331873
82	3,865	LSE	14:34:21	2332177
124	3,865	LSE	14:34:22	2332221
159	3,865	LSE	14:34:24	2332266
274	3,866	LSE	14:35:00	2333212
163	3,868	LSE	14:35:42	2334134
136	3,868	LSE	14:35:42	2334136
92	3,867	LSE	14:36:11	2335173
113	3,867	LSE	14:36:14	2335243
55	3,867	LSE	14:36:15	2335252
311	3,865	LSE	14:36:36	2335899
295	3,866	LSE	14:38:02	2338509
86	3,867	LSE	14:38:45	2339956
87	3,867	LSE	14:38:45	2339954
21	3,867	LSE	14:39:15	2340894
29	3,867	LSE	14:39:16	2340907
250	3,867	LSE	14:39:16	2340905
260	3,868	LSE	14:40:04	2342343
92	3,868	LSE	14:40:10	2342509
187	3,868	LSE	14:40:18	2342869
173	3,867	LSE	14:40:23	2343074
91	3,867	LSE	14:40:23	2343072
87	3,864	LSE	14:42:21	2346672
86	3,864	LSE	14:42:21	2346670
25	3,864	LSE	14:42:21	2346668
268	3,865	LSE	14:42:21	2346662
270	3,865	LSE	14:42:21	2346660
151	3,861	LSE	14:43:45	2349201
130	3,861	LSE	14:43:45	2349199
222	3,860	LSE	14:43:58	2349641
92	3,860	LSE	14:43:58	2349639
311	3,865	LSE	14:45:43	2352957
68	3,865	LSE	14:46:52	2354821
86	3,869	LSE	14:47:41	2356329
87	3,869	LSE	14:47:41	2356327
10	3,868	LSE	14:47:41	2356325
174	3,869	LSE	14:47:41	2356315
99	3,869	LSE	14:47:41	2356305
92	3,867	LSE	14:48:05	2356993
300	3,867	LSE	14:48:07	2357055
87	3,868	LSE	14:48:07	2357050
176	3,867	LSE	14:48:07	2357048
51	3,868	LSE	14:48:31	2358015
1	3,868	LSE	14:48:33	2358104
68	3,868	LSE	14:48:33	2358100
74	3,868	LSE	14:48:49	2358469
53	3,868	LSE	14:48:55	2358669
200	3,868	LSE	14:48:55	2358667
35	3,868	LSE	14:48:55	2358665
81	3,868	LSE	14:48:55	2358663
159	3,869	LSE	14:49:55	2360608
135	3,869	LSE	14:49:55	2360606
133	3,872	LSE	14:51:49	2364391
179	3,872	LSE	14:51:49	2364389
87	3,872	LSE	14:52:06	2365169
86	3,872	LSE	14:52:06	2365167
200	3,872	LSE	14:54:00	2368974
66	3,872	LSE	14:54:00	2368976
92	3,871	LSE	14:54:02	2369211
119	3,871	LSE	14:54:02	2369213
53	3,871	LSE	14:54:02	2369150
31	3,871	LSE	14:55:36	2372084
258	3,871	LSE	14:55:36	2372082
271	3,869	LSE	14:56:02	2372694
36	3,873	LSE	14:59:18	2378816
248	3,873	LSE	14:59:18	2378814
14	3,872	LSE	15:00:01	2381246
87	3,872	LSE	15:00:04	2381659
86	3,872	LSE	15:00:04	2381657
42	3,872	LSE	15:00:04	2381646
250	3,872	LSE	15:00:04	2381643
200	3,872	LSE	15:01:33	2385727
75	3,872	LSE	15:01:33	2385729
39	3,872	LSE	15:01:33	2385725
31	3,871	LSE	15:01:42	2386060
250	3,871	LSE	15:01:42	2386058
103	3,872	LSE	15:03:11	2389688
87	3,872	LSE	15:03:11	2389686
86	3,872	LSE	15:03:11	2389684
29	3,871	LSE	15:04:59	2393619
233	3,871	LSE	15:04:59	2393617
27	3,870	LSE	15:05:07	2394106
284	3,870	LSE	15:05:18	2394605
200	3,868	LSE	15:06:09	2396697
21	3,868	LSE	15:06:09	2396699
50	3,868	LSE	15:06:09	2396695
302	3,861	LSE	15:06:50	2398057
591	3,861	LSE	15:08:51	2402101
273	3,864	LSE	15:11:29	2408369
85	3,865	LSE	15:12:57	2411458
86	3,865	LSE	15:12:57	2411456
85	3,865	LSE	15:13:00	2411572
86	3,865	LSE	15:13:00	2411570
27	3,865	LSE	15:13:00	2411568
21	3,864	LSE	15:13:02	2411650
65	3,864	LSE	15:13:02	2411648
200	3,864	LSE	15:13:02	2411646
287	3,862	LSE	15:13:18	2412185
321	3,862	LSE	15:13:51	2413608
112	3,862	LSE	15:14:30	2414944
14	3,862	LSE	15:14:30	2414942
134	3,862	LSE	15:14:30	2414940
29	3,861	LSE	15:15:58	2418333
284	3,861	LSE	15:15:58	2418324
318	3,862	LSE	15:15:58	2418322
258	3,863	LSE	15:17:28	2421707
20	3,863	LSE	15:17:28	2421705
86	3,863	LSE	15:17:43	2422232
82	3,863	LSE	15:17:43	2422234
104	3,863	LSE	15:17:43	2422236
292	3,862	LSE	15:17:43	2422230
216	3,863	LSE	15:19:38	2426863
47	3,863	LSE	15:19:38	2426848
92	3,863	LSE	15:20:04	2427888
212	3,863	LSE	15:20:05	2427928
285	3,861	LSE	15:20:50	2429367
268	3,861	LSE	15:21:48	2431129
18	3,861	LSE	15:21:48	2431127
275	3,860	LSE	15:23:45	2434243
308	3,861	LSE	15:24:52	2436085
415	3,862	LSE	15:25:26	2437943
86	3,862	LSE	15:25:29	2438091
82	3,862	LSE	15:25:29	2438093
140	3,861	LSE	15:25:30	2438106
195	3,861	LSE	15:25:30	2438104
16	3,860	LSE	15:26:03	2439145
39	3,860	LSE	15:26:56	2440653
305	3,860	LSE	15:27:23	2441527
74	3,860	LSE	15:27:23	2441525
92	3,860	LSE	15:27:23	2441523
48	3,860	LSE	15:27:23	2441521
41	3,860	LSE	15:28:03	2442431
92	3,860	LSE	15:28:03	2442421
13	3,860	LSE	15:28:03	2442419
114	3,860	LSE	15:28:04	2442479
2	3,861	LSE	15:28:45	2443918
154	3,861	LSE	15:28:45	2443916
107	3,861	LSE	15:28:45	2443914
45	3,857	LSE	15:30:11	2446821
102	3,857	LSE	15:30:11	2446819
100	3,856	LSE	15:30:25	2447373
5	3,856	LSE	15:30:25	2447371
200	3,856	LSE	15:30:25	2447369
82	3,864	LSE	15:32:45	2451748
39	3,864	LSE	15:32:45	2451750
24	3,864	LSE	15:32:45	2451752
9	3,864	LSE	15:32:45	2451754
161	3,864	LSE	15:32:45	2451756
101	3,864	LSE	15:32:45	2451746
78	3,864	LSE	15:32:45	2451744
6	3,862	LSE	15:33:13	2452565
82	3,862	LSE	15:33:13	2452563
101	3,862	LSE	15:33:13	2452561
85	3,862	LSE	15:33:13	2452559
334	3,862	LSE	15:33:13	2452557
90	3,859	LSE	15:35:28	2457199
92	3,859	LSE	15:35:28	2457197
92	3,859	LSE	15:35:28	2457195
122	3,860	LSE	15:36:52	2459757
102	3,860	LSE	15:36:52	2459761
101	3,860	LSE	15:36:52	2459759
53	3,861	LSE	15:36:52	2459765
120	3,860	LSE	15:36:52	2459763
4	3,861	LSE	15:36:52	2459767
83	3,860	LSE	15:36:52	2459753
200	3,860	LSE	15:36:52	2459751
80	3,860	LSE	15:38:03	2461829
26	3,861	LSE	15:38:35	2462650
250	3,861	LSE	15:38:35	2462648
120	3,861	LSE	15:40:06	2465435
102	3,861	LSE	15:40:06	2465433
101	3,861	LSE	15:40:06	2465431
54	3,861	LSE	15:40:06	2465429
486	3,867	LSE	15:42:49	2470836
110	3,867	LSE	15:43:01	2471175
274	3,867	LSE	15:43:01	2471173
4	3,867	LSE	15:43:11	2471562
123	3,867	LSE	15:43:11	2471560
128	3,867	LSE	15:43:11	2471558
126	3,867	LSE	15:43:11	2471556
3	3,867	LSE	15:43:11	2471554
7	3,867	LSE	15:43:11	2471552
2	3,867	LSE	15:43:11	2471550
298	3,867	LSE	15:43:59	2472890
311	3,868	LSE	15:44:31	2473962
261	3,869	LSE	15:45:44	2476681
259	3,869	LSE	15:46:13	2477474
48	3,869	LSE	15:46:13	2477472
110	3,868	LSE	15:48:29	2481593
92	3,868	LSE	15:48:29	2481589
195	3,868	LSE	15:48:29	2481591
60	3,868	LSE	15:48:41	2481882
39	3,868	LSE	15:48:41	2481880
1	3,868	LSE	15:48:41	2481878
1	3,868	LSE	15:48:41	2481876
53	3,867	LSE	15:49:02	2482612
221	3,867	LSE	15:49:18	2483035
278	3,867	LSE	15:49:43	2483708
126	3,868	LSE	15:50:44	2485536
40	3,868	LSE	15:50:44	2485534
125	3,868	LSE	15:50:44	2485538
279	3,868	LSE	15:50:44	2485531
92	3,867	LSE	15:51:02	2485991
105	3,867	LSE	15:51:02	2485993
128	3,875	LSE	15:52:59	2489728
126	3,875	LSE	15:52:59	2489726
128	3,876	LSE	15:52:59	2489722
126	3,876	LSE	15:52:59	2489720
369	3,876	LSE	15:52:59	2489714
128	3,874	LSE	15:53:41	2491121
126	3,874	LSE	15:53:41	2491119
304	3,872	LSE	15:54:45	2492841
82	3,871	LSE	15:55:28	2494176
53	3,871	LSE	15:55:28	2494174
127	3,871	LSE	15:55:42	2494642
45	3,871	LSE	15:55:42	2494640
125	3,872	LSE	15:57:32	2497482
126	3,872	LSE	15:57:32	2497480
128	3,872	LSE	15:57:32	2497478
135	3,872	LSE	15:57:32	2497476
151	3,872	LSE	15:57:32	2497474
298	3,873	LSE	15:59:03	2499739
288	3,872	LSE	15:59:39	2500858
53	3,873	LSE	16:01:03	2505510
55	3,875	LSE	16:01:28	2506426
50	3,875	LSE	16:01:40	2506781
110	3,875	LSE	16:01:41	2506796
89	3,875	LSE	16:01:41	2506794
31	3,875	LSE	16:01:41	2506792
92	3,875	LSE	16:01:41	2506790
284	3,874	LSE	16:01:46	2506946
36	3,873	LSE	16:01:52	2507074
259	3,873	LSE	16:01:52	2507072
137	3,872	LSE	16:02:45	2508737
161	3,872	LSE	16:02:45	2508735
273	3,874	LSE	16:04:12	2511070
26	3,873	LSE	16:04:38	2511756
288	3,873	LSE	16:04:38	2511754
199	3,874	LSE	16:05:19	2513205
80	3,874	LSE	16:05:19	2513203
146	3,873	LSE	16:05:28	2513540
129	3,873	LSE	16:05:28	2513538
28	3,873	LSE	16:05:28	2513536
312	3,872	LSE	16:07:13	2516709
91	3,875	LSE	16:08:25	2519706
200	3,875	LSE	16:08:25	2519704
110	3,877	LSE	16:10:02	2523542
202	3,877	LSE	16:10:11	2523862
92	3,877	LSE	16:10:11	2523860
104	3,877	LSE	16:10:11	2523858
1	3,877	LSE	16:12:03	2527999
31	3,878	LSE	16:12:18	2529144
261	3,878	LSE	16:12:18	2529142
104	3,878	LSE	16:12:18	2529140
250	3,878	LSE	16:12:18	2529138
139	3,878	LSE	16:12:18	2529136
79	3,879	LSE	16:13:52	2532263
3	3,879	LSE	16:13:52	2532257
139	3,879	LSE	16:13:52	2532259
126	3,879	LSE	16:14:03	2532676
52	3,879	LSE	16:14:03	2532674
183	3,879	LSE	16:14:07	2532868
29	3,879	LSE	16:15:02	2535440
148	3,879	LSE	16:15:02	2535438
87	3,879	LSE	16:15:02	2535436
286	3,879	LSE	16:15:35	2536960
23	3,879	LSE	16:15:35	2536958
49	3,879	LSE	16:15:35	2536956
101	3,880	LSE	16:15:59	2537722
159	3,880	LSE	16:15:59	2537720
49	3,880	LSE	16:16:00	2537735
254	3,881	LSE	16:16:38	2539128

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
46	44.79	ISE	08:02:03	1889358
122	44.78	ISE	08:02:03	1889356
122	44.78	ISE	08:02:03	1889354
122	44.78	ISE	08:02:03	1889352
122	44.78	ISE	08:02:03	1889350
16	44.78	ISE	08:02:03	1889342
400	44.78	ISE	08:02:03	1889340
18	44.78	ISE	08:02:03	1889338
206	44.72	ISE	08:03:03	1891297
286	44.72	ISE	08:03:03	1891295
287	44.74	ISE	08:03:46	1892848
484	44.79	ISE	08:04:02	1893309
400	44.79	ISE	08:04:02	1893305
66	44.79	ISE	08:04:02	1893307
46	44.77	ISE	08:04:42	1894620
400	44.77	ISE	08:04:42	1894618
5	44.74	ISE	08:04:47	1894781
125	44.74	ISE	08:04:47	1894779
150	44.74	ISE	08:04:47	1894777
125	44.73	ISE	08:04:47	1894775
395	44.76	ISE	08:04:47	1894769
64	44.61	ISE	08:05:34	1896219
394	44.61	ISE	08:05:34	1896217
194	44.61	ISE	08:06:02	1896843
245	44.61	ISE	08:06:02	1896845
224	44.51	ISE	08:06:39	1897964
240	44.51	ISE	08:06:39	1897962
410	44.49	ISE	08:07:26	1899549
462	44.52	ISE	08:07:26	1899543
384	44.46	ISE	08:07:55	1900426
413	44.34	ISE	08:09:07	1902787
150	44.34	ISE	08:09:42	1903831
438	44.34	ISE	08:10:16	1905026
400	44.35	ISE	08:10:19	1905109
400	44.35	ISE	08:10:19	1905105
442	44.33	ISE	08:10:20	1905146
55	44.37	ISE	08:12:07	1908930
125	44.37	ISE	08:12:07	1908928
125	44.37	ISE	08:12:07	1908926
125	44.37	ISE	08:12:07	1908924
150	44.37	ISE	08:12:07	1908922
125	44.36	ISE	08:12:07	1908920
125	44.36	ISE	08:12:07	1908918
150	44.35	ISE	08:12:07	1908916
111	44.35	ISE	08:12:07	1908914
150	44.35	ISE	08:12:07	1908912
120	44.35	ISE	08:12:07	1908910
474	44.34	ISE	08:13:40	1911489
440	44.35	ISE	08:14:24	1912552
440	44.35	ISE	08:14:24	1912550
242	44.35	ISE	08:14:24	1912548
60	44.35	ISE	08:14:37	1912906
440	44.35	ISE	08:14:37	1912904
260	44.33	ISE	08:14:38	1912939
191	44.33	ISE	08:14:38	1912937
375	44.18	ISE	08:15:19	1914203
63	44.18	ISE	08:15:19	1914200
14	44.13	ISE	08:16:08	1915569
125	44.13	ISE	08:16:08	1915567
125	44.13	ISE	08:16:08	1915565
150	44.13	ISE	08:16:08	1915563
442	44.15	ISE	08:16:08	1915559
445	44.06	ISE	08:17:03	1917112
190	44.02	ISE	08:17:34	1917887
150	44.02	ISE	08:17:34	1917885
125	44.02	ISE	08:17:34	1917883
385	44.03	ISE	08:17:34	1917880
190	43.98	ISE	08:18:11	1918800
69	43.98	ISE	08:18:11	1918798
146	43.98	ISE	08:18:11	1918796
423	43.91	ISE	08:18:57	1920008
389	43.87	ISE	08:19:29	1920822
150	43.87	ISE	08:19:34	1921006
47	43.88	ISE	08:19:46	1921344
415	43.88	ISE	08:19:46	1921340
2	43.79	ISE	08:20:50	1923409
150	43.79	ISE	08:20:50	1923407
124	43.78	ISE	08:20:50	1923405
125	43.78	ISE	08:20:50	1923403
411	43.78	ISE	08:20:50	1923401
277	43.83	ISE	08:21:35	1924852
150	43.83	ISE	08:21:35	1924850
150	43.85	ISE	08:21:35	1924825
52	43.76	ISE	08:22:12	1925733
125	43.76	ISE	08:22:12	1925731
125	43.76	ISE	08:22:12	1925729
150	43.75	ISE	08:22:12	1925727
326	43.75	ISE	08:22:12	1925720
109	43.75	ISE	08:22:12	1925718
449	43.72	ISE	08:23:35	1927988
150	43.72	ISE	08:23:44	1928278
169	43.72	ISE	08:23:44	1928276
15	43.72	ISE	08:23:45	1928302
62	43.72	ISE	08:23:54	1928579
388	43.72	ISE	08:23:54	1928577
476	43.61	ISE	08:24:08	1928991
427	43.56	ISE	08:24:45	1929855
452	43.77	ISE	08:25:49	1931596
430	43.77	ISE	08:25:58	1931924
453	43.78	ISE	08:27:06	1934035
150	43.80	ISE	08:28:23	1935966
413	43.79	ISE	08:28:23	1935964
432	43.80	ISE	08:28:45	1936546
457	43.77	ISE	08:29:00	1936956
40	43.68	ISE	08:30:08	1939263
150	43.68	ISE	08:30:08	1939261
150	43.67	ISE	08:30:08	1939259
125	43.67	ISE	08:30:08	1939257
445	43.70	ISE	08:30:08	1939255
256	43.64	ISE	08:31:34	1942084
201	43.64	ISE	08:31:34	1942082
450	43.61	ISE	08:31:53	1942695
389	43.58	ISE	08:32:03	1943264
2	43.59	ISE	08:33:26	1945807
128	43.59	ISE	08:33:26	1945796
127	43.59	ISE	08:33:26	1945798
150	43.59	ISE	08:33:26	1945800
449	43.58	ISE	08:33:26	1945788
308	43.57	ISE	08:33:30	1946023
85	43.57	ISE	08:33:30	1946021
100	43.66	ISE	08:34:24	1947752
352	43.66	ISE	08:34:24	1947750
453	43.66	ISE	08:34:24	1947746
426	43.55	ISE	08:34:54	1948765
48	43.49	ISE	08:35:44	1950414
405	43.49	ISE	08:35:44	1950412
28	43.44	ISE	08:36:44	1952182
399	43.44	ISE	08:36:44	1952180
415	43.42	ISE	08:36:46	1952281
247	43.41	ISE	08:37:19	1953191
191	43.41	ISE	08:37:19	1953189
135	43.35	ISE	08:37:44	1953980
271	43.35	ISE	08:37:44	1953978
240	43.33	ISE	08:38:21	1955191
148	43.33	ISE	08:38:21	1955182
157	43.35	ISE	08:38:44	1955873
211	43.35	ISE	08:38:45	1955908
84	43.35	ISE	08:38:46	1955963
22	43.35	ISE	08:38:53	1956122
380	43.28	ISE	08:39:37	1957607
93	43.28	ISE	08:39:44	1957800
445	43.27	ISE	08:40:41	1959583
391	43.35	ISE	08:42:22	1962376
676	43.35	ISE	08:43:22	1964218
128	43.38	ISE	08:43:26	1964390
150	43.38	ISE	08:43:26	1964388
111	43.38	ISE	08:43:53	1965146
60	43.38	ISE	08:43:53	1965144
128	43.38	ISE	08:43:53	1965142
150	43.38	ISE	08:43:53	1965140
420	43.42	ISE	08:44:05	1965453
392	43.41	ISE	08:44:50	1966668
438	43.40	ISE	08:45:02	1967078
79	43.41	ISE	08:45:25	1967936
128	43.41	ISE	08:45:25	1967928
475	43.40	ISE	08:46:11	1969357
334	43.35	ISE	08:46:28	1969843
64	43.35	ISE	08:46:28	1969841
456	43.38	ISE	08:48:49	1974100
404	43.38	ISE	08:48:49	1974098
150	43.38	ISE	08:48:50	1974127
128	43.38	ISE	08:48:50	1974125
127	43.38	ISE	08:48:50	1974123
44	43.38	ISE	08:48:50	1974121
97	43.38	ISE	08:48:50	1974119
60	43.37	ISE	08:48:50	1974117
150	43.37	ISE	08:48:50	1974115
400	43.38	ISE	08:49:33	1975763
48	43.38	ISE	08:49:33	1975765
422	43.34	ISE	08:50:07	1976761
468	43.43	ISE	08:51:40	1980104
459	43.42	ISE	08:51:50	1980460
410	43.44	ISE	08:52:14	1981530
128	43.39	ISE	08:52:36	1982346
150	43.39	ISE	08:52:36	1982344
127	43.39	ISE	08:52:36	1982342
150	43.36	ISE	08:54:28	1985965
127	43.36	ISE	08:54:28	1985963
117	43.36	ISE	08:54:28	1985961
270	43.36	ISE	08:54:28	1985959
11	43.39	ISE	08:56:11	1989173
128	43.39	ISE	08:56:11	1989171
127	43.39	ISE	08:56:11	1989169
150	43.39	ISE	08:56:11	1989167
76	43.41	ISE	08:56:11	1989157
127	43.41	ISE	08:56:11	1989155
127	43.40	ISE	08:56:11	1989153
127	43.40	ISE	08:56:11	1989151
387	43.40	ISE	08:56:11	1989149
170	43.35	ISE	08:56:23	1989473
215	43.35	ISE	08:57:08	1990850
419	43.36	ISE	08:57:36	1991791
461	43.32	ISE	08:58:08	1992691
13	43.32	ISE	08:58:08	1992689
115	43.35	ISE	08:58:37	1993824
128	43.35	ISE	08:58:37	1993822
127	43.35	ISE	08:58:37	1993820
60	43.35	ISE	08:58:37	1993818
418	43.34	ISE	08:59:35	1996079
436	43.40	ISE	09:00:26	1997792
218	43.40	ISE	09:00:33	1998029
258	43.40	ISE	09:00:33	1998027
128	43.40	ISE	09:02:30	2000845
127	43.40	ISE	09:02:30	2000847
60	43.40	ISE	09:02:30	2000849
127	43.40	ISE	09:02:30	2000851
150	43.40	ISE	09:02:30	2000853
128	43.40	ISE	09:02:30	2000855
60	43.39	ISE	09:02:30	2000841
400	43.39	ISE	09:02:30	2000839
461	43.36	ISE	09:03:05	2001700
458	43.35	ISE	09:04:18	2003642
1,000	43.42	ISE	09:05:28	2005310
206	43.42	ISE	09:05:28	2005308
60	43.37	ISE	09:07:03	2007619
127	43.37	ISE	09:07:03	2007617
111	43.37	ISE	09:07:03	2007615
37	43.37	ISE	09:07:03	2007613
111	43.38	ISE	09:08:01	2008813
127	43.38	ISE	09:08:01	2008811
60	43.38	ISE	09:08:01	2008809
127	43.38	ISE	09:08:01	2008815
128	43.38	ISE	09:08:01	2008817
387	43.36	ISE	09:08:06	2008941
408	43.36	ISE	09:08:06	2008939
150	43.41	ISE	09:09:48	2013915
128	43.41	ISE	09:09:48	2013913
127	43.41	ISE	09:09:48	2013911
127	43.41	ISE	09:09:48	2013909
60	43.41	ISE	09:09:54	2014052
127	43.41	ISE	09:09:54	2014050
417	43.40	ISE	09:10:10	2014473
423	43.41	ISE	09:11:31	2016411
65	43.43	ISE	09:12:09	2017673
448	43.45	ISE	09:12:19	2017964
127	43.53	ISE	09:14:17	2020961
150	43.53	ISE	09:14:17	2020959
164	43.53	ISE	09:14:17	2020956
127	43.53	ISE	09:14:17	2020954
150	43.53	ISE	09:14:17	2020952
384	43.53	ISE	09:14:17	2020950
418	43.51	ISE	09:14:31	2021230
128	43.51	ISE	09:14:57	2021819
127	43.51	ISE	09:14:57	2021817
150	43.51	ISE	09:14:57	2021821
57	43.51	ISE	09:14:57	2021823
128	43.43	ISE	09:15:33	2022744
127	43.43	ISE	09:15:33	2022742
150	43.42	ISE	09:15:33	2022740
127	43.42	ISE	09:15:33	2022738
70	43.43	ISE	09:17:18	2025405
127	43.43	ISE	09:17:18	2025403
128	43.43	ISE	09:17:18	2025401
127	43.43	ISE	09:17:18	2025399
412	43.44	ISE	09:17:18	2025395
412	43.40	ISE	09:18:10	2026707
111	43.40	ISE	09:18:39	2027300
108	43.40	ISE	09:18:39	2027302
128	43.40	ISE	09:18:39	2027298
128	43.41	ISE	09:20:30	2030123
127	43.41	ISE	09:20:30	2030121
127	43.41	ISE	09:20:30	2030119
283	43.41	ISE	09:20:30	2030113
120	43.41	ISE	09:20:30	2030111
306	43.39	ISE	09:20:40	2030416
172	43.42	ISE	09:21:08	2031096
280	43.42	ISE	09:21:20	2031386
127	43.41	ISE	09:21:45	2031914
127	43.41	ISE	09:21:45	2031912
63	43.41	ISE	09:21:45	2031918
128	43.41	ISE	09:21:45	2031916
423	43.41	ISE	09:22:42	2033308
391	43.40	ISE	09:23:47	2034686
127	43.46	ISE	09:24:35	2036010
435	43.57	ISE	09:25:04	2037035
447	43.56	ISE	09:25:16	2037303
57	43.61	ISE	09:25:56	2038525
362	43.60	ISE	09:25:57	2038556
83	43.60	ISE	09:25:57	2038554
150	43.62	ISE	09:26:17	2039051
127	43.62	ISE	09:26:17	2039049
188	43.63	ISE	09:26:17	2039053
461	43.62	ISE	09:26:17	2039047
468	43.59	ISE	09:28:24	2042777
409	43.60	ISE	09:28:46	2043395
443	43.69	ISE	09:30:26	2045781
189	43.69	ISE	09:30:26	2045775
225	43.69	ISE	09:30:26	2045773
26	43.69	ISE	09:30:26	2045771
288	43.64	ISE	09:31:26	2047116
127	43.64	ISE	09:31:26	2047114
401	43.64	ISE	09:31:53	2047780
376	43.61	ISE	09:32:58	2049511
23	43.61	ISE	09:32:58	2049509
10	43.61	ISE	09:32:58	2049507
179	43.65	ISE	09:35:10	2052864
150	43.65	ISE	09:35:10	2052862
121	43.65	ISE	09:35:10	2052866
551	43.66	ISE	09:35:10	2052856
387	43.63	ISE	09:35:27	2053238
463	43.62	ISE	09:37:23	2056423
421	43.60	ISE	09:37:28	2056547
69	43.71	ISE	09:38:46	2058354
413	43.71	ISE	09:38:46	2058352
127	43.69	ISE	09:38:48	2058378
127	43.69	ISE	09:38:48	2058376
150	43.69	ISE	09:38:48	2058374
188	43.67	ISE	09:39:19	2059260
455	43.73	ISE	09:40:44	2061580
150	43.72	ISE	09:41:23	2062529
111	43.72	ISE	09:41:23	2062531
405	43.72	ISE	09:41:23	2062522
150	43.74	ISE	09:42:38	2064537
288	43.73	ISE	09:43:11	2065786
127	43.73	ISE	09:43:11	2065784
355	43.73	ISE	09:43:11	2065769
74	43.73	ISE	09:43:11	2065767
451	43.73	ISE	09:43:45	2066836
15	43.73	ISE	09:45:07	2069190
150	43.73	ISE	09:45:07	2069188
127	43.73	ISE	09:45:07	2069186
127	43.73	ISE	09:45:07	2069184
404	43.80	ISE	09:46:01	2070518
450	43.80	ISE	09:46:01	2070515
238	43.80	ISE	09:46:37	2071312
127	43.78	ISE	09:48:09	2073792
127	43.78	ISE	09:48:09	2073790
150	43.78	ISE	09:48:09	2073788
37	43.78	ISE	09:48:09	2073786
61	43.78	ISE	09:48:09	2073784
106	43.76	ISE	09:48:56	2074983
298	43.76	ISE	09:48:56	2074981
396	43.72	ISE	09:49:10	2075709
54	43.71	ISE	09:52:25	2081355
126	43.70	ISE	09:52:25	2081353
128	43.70	ISE	09:52:25	2081351
150	43.70	ISE	09:52:25	2081349
148	43.71	ISE	09:52:25	2081344
431	43.71	ISE	09:52:25	2081341
286	43.71	ISE	09:52:25	2081339
422	43.71	ISE	09:52:52	2081951
116	43.73	ISE	09:54:19	2083798
128	43.73	ISE	09:54:19	2083796
150	43.73	ISE	09:54:19	2083794
345	43.73	ISE	09:54:19	2083789
57	43.73	ISE	09:54:19	2083787
10	43.73	ISE	09:54:19	2083785
128	43.74	ISE	09:55:07	2084882
126	43.74	ISE	09:55:07	2084880
189	43.74	ISE	09:55:07	2084884
150	43.72	ISE	09:55:53	2085652
128	43.72	ISE	09:55:53	2085650
126	43.72	ISE	09:55:53	2085648
363	43.74	ISE	09:56:49	2086681
111	43.74	ISE	09:56:49	2086679
128	43.68	ISE	09:57:53	2088259
119	43.68	ISE	09:57:53	2088257
126	43.68	ISE	09:57:53	2088255
10	43.68	ISE	09:57:53	2088261
12	43.68	ISE	09:58:37	2089224
128	43.68	ISE	09:58:37	2089222
150	43.68	ISE	09:58:37	2089228
126	43.68	ISE	09:58:37	2089226
203	43.70	ISE	09:59:39	2090521
260	43.70	ISE	09:59:39	2090519
21	43.70	ISE	09:59:39	2090517
412	43.70	ISE	10:01:10	2093504
192	43.71	ISE	10:01:17	2093594
452	43.71	ISE	10:01:54	2094344
446	43.68	ISE	10:03:43	2096554
413	43.67	ISE	10:03:58	2096846
150	43.64	ISE	10:05:16	2098981
27	43.66	ISE	10:05:16	2098985
273	43.65	ISE	10:05:16	2098983
277	43.63	ISE	10:05:20	2099074
157	43.63	ISE	10:05:20	2099072
106	43.62	ISE	10:06:35	2100861
168	43.62	ISE	10:06:35	2100859
150	43.62	ISE	10:06:35	2100857
93	43.62	ISE	10:06:39	2101009
168	43.62	ISE	10:06:39	2101007
150	43.62	ISE	10:06:39	2101005
150	43.60	ISE	10:07:21	2101831
274	43.70	ISE	10:08:52	2104045
175	43.70	ISE	10:08:52	2104041
168	43.70	ISE	10:08:52	2104043
433	43.69	ISE	10:09:04	2104312
126	43.68	ISE	10:09:52	2105225
175	43.67	ISE	10:09:52	2105223
168	43.67	ISE	10:09:52	2105221
408	43.67	ISE	10:09:52	2105219
20	43.66	ISE	10:11:35	2108004
277	43.66	ISE	10:11:35	2108002
34	43.66	ISE	10:11:35	2108000
107	43.66	ISE	10:11:35	2107998
404	43.69	ISE	10:13:27	2110896
852	43.75	ISE	10:14:13	2112257
168	43.78	ISE	10:15:04	2113333
84	43.78	ISE	10:15:04	2113337
175	43.78	ISE	10:15:04	2113335
60	43.73	ISE	10:16:04	2114507
111	43.73	ISE	10:16:04	2114505
150	43.73	ISE	10:16:04	2114503
109	43.71	ISE	10:17:04	2115594
150	43.70	ISE	10:17:04	2115592
168	43.70	ISE	10:17:04	2115590
411	43.70	ISE	10:17:04	2115588
415	43.68	ISE	10:18:26	2117176
109	43.70	ISE	10:19:02	2117772
168	43.70	ISE	10:19:02	2117770
150	43.70	ISE	10:19:02	2117768
465	43.70	ISE	10:19:57	2119196
444	43.67	ISE	10:20:57	2120186
475	43.70	ISE	10:21:52	2121228
719	43.69	ISE	10:23:29	2122850
150	43.70	ISE	10:24:36	2124015
91	43.69	ISE	10:25:13	2124718
10	43.69	ISE	10:25:13	2124716
150	43.69	ISE	10:25:13	2124714
83	43.69	ISE	10:25:13	2124712
75	43.69	ISE	10:25:13	2124710
19	43.69	ISE	10:25:13	2124708
26	43.64	ISE	10:25:29	2125087
199	43.65	ISE	10:25:29	2125085
211	43.65	ISE	10:25:29	2125083
461	43.64	ISE	10:26:45	2126275
150	43.66	ISE	10:27:48	2127453
273	43.65	ISE	10:27:55	2127579
187	43.65	ISE	10:27:55	2127581
263	43.63	ISE	10:28:53	2128844
132	43.63	ISE	10:28:53	2128842
470	43.64	ISE	10:30:02	2130270
63	43.74	ISE	10:31:23	2131808
273	43.74	ISE	10:31:23	2131806
264	43.74	ISE	10:31:23	2131804
21	43.74	ISE	10:31:23	2131802
169	43.76	ISE	10:32:37	2133138
150	43.76	ISE	10:32:37	2133136
150	43.75	ISE	10:32:37	2133134
150	43.69	ISE	10:33:59	2134506
111	43.69	ISE	10:33:59	2134510
264	43.69	ISE	10:33:59	2134508
414	43.67	ISE	10:34:28	2135123
150	43.68	ISE	10:35:19	2136120
155	43.68	ISE	10:35:24	2136248
111	43.68	ISE	10:35:24	2136246
150	43.68	ISE	10:35:24	2136244
447	43.70	ISE	10:36:29	2137742
92	43.73	ISE	10:38:08	2141299
37	43.73	ISE	10:38:08	2141297
150	43.74	ISE	10:38:50	2142042
150	43.75	ISE	10:39:01	2142235
264	43.75	ISE	10:39:01	2142231
204	43.75	ISE	10:39:01	2142233
96	43.77	ISE	10:39:38	2143105
264	43.77	ISE	10:39:38	2143103
205	43.77	ISE	10:39:38	2143101
150	43.77	ISE	10:39:38	2143099
150	43.76	ISE	10:40:04	2143607
150	43.74	ISE	10:40:09	2143684
150	43.73	ISE	10:40:38	2144485
86	43.73	ISE	10:40:42	2144562
150	43.73	ISE	10:40:42	2144560
400	43.78	ISE	10:41:43	2146041
58	43.78	ISE	10:41:43	2146043
6	43.78	ISE	10:41:43	2146039
445	43.76	ISE	10:42:41	2147366
150	43.74	ISE	10:44:13	2149109
60	43.74	ISE	10:44:13	2149111
416	43.73	ISE	10:44:20	2149273
49	43.72	ISE	10:44:23	2149423
198	43.72	ISE	10:44:23	2149421
205	43.72	ISE	10:44:23	2149419
150	43.71	ISE	10:45:20	2150606
150	43.71	ISE	10:45:20	2150604
440	43.75	ISE	10:46:29	2152137
148	43.75	ISE	10:47:11	2153029
153	43.75	ISE	10:47:11	2153027
150	43.75	ISE	10:47:11	2153025
475	43.74	ISE	10:47:36	2153665
37	43.72	ISE	10:48:42	2155111
95	43.73	ISE	10:48:45	2155141
84	43.73	ISE	10:48:45	2155139
60	43.74	ISE	10:49:16	2155850
153	43.74	ISE	10:49:16	2155848
148	43.74	ISE	10:49:16	2155846
150	43.74	ISE	10:49:16	2155844
452	43.71	ISE	10:50:11	2157303
23	43.71	ISE	10:50:12	2157324
111	43.71	ISE	10:50:12	2157322
153	43.71	ISE	10:50:12	2157320
148	43.71	ISE	10:50:12	2157318
150	43.68	ISE	10:50:30	2157779
148	43.68	ISE	10:50:30	2157777
128	43.68	ISE	10:50:30	2157781
304	43.67	ISE	10:50:30	2157775
150	43.67	ISE	10:50:30	2157773
148	43.69	ISE	10:51:23	2159153
150	43.69	ISE	10:51:23	2159151
390	43.69	ISE	10:51:45	2159665
153	43.69	ISE	10:52:37	2160886
150	43.69	ISE	10:52:37	2160884
60	43.68	ISE	10:52:52	2161227
148	43.68	ISE	10:52:52	2161225
153	43.68	ISE	10:52:52	2161223
274	43.68	ISE	10:53:16	2161611
49	43.68	ISE	10:53:43	2162200
25	43.68	ISE	10:53:43	2162196
98	43.68	ISE	10:53:43	2162202
472	43.68	ISE	10:53:43	2162198
60	43.69	ISE	10:53:48	2162395
87	43.69	ISE	10:53:49	2162411
148	43.69	ISE	10:53:49	2162409
60	43.69	ISE	10:53:49	2162407
150	43.69	ISE	10:53:49	2162405
435	43.68	ISE	10:53:55	2162519
425	43.69	ISE	10:55:32	2164735
20	43.71	ISE	10:56:43	2166503
148	43.71	ISE	10:56:43	2166501
153	43.71	ISE	10:56:43	2166505
263	43.71	ISE	10:56:43	2166507
491	43.71	ISE	10:56:43	2166499
150	43.71	ISE	10:56:43	2166497
141	43.71	ISE	10:56:45	2166590
153	43.71	ISE	10:56:45	2166588
150	43.71	ISE	10:56:45	2166586
85	43.70	ISE	10:56:53	2166752
37	43.70	ISE	10:56:53	2166750
9	43.70	ISE	10:56:53	2166748
1	43.70	ISE	10:56:53	2166746
10	43.70	ISE	10:56:55	2166775
1	43.70	ISE	10:56:55	2166773
136	43.70	ISE	10:57:03	2166976
104	43.70	ISE	10:57:15	2167274
37	43.70	ISE	10:57:15	2167270
153	43.70	ISE	10:57:15	2167265
94	43.70	ISE	10:57:27	2167668
153	43.70	ISE	10:57:27	2167666
150	43.70	ISE	10:57:27	2167664
413	43.70	ISE	10:57:36	2167903
150	43.70	ISE	10:58:11	2169138
94	43.70	ISE	10:58:28	2169446
37	43.70	ISE	10:58:28	2169444
60	43.70	ISE	10:58:28	2169442
148	43.70	ISE	10:58:28	2169440
468	43.69	ISE	10:58:43	2169628
152	43.70	ISE	10:59:14	2170044
148	43.70	ISE	10:59:14	2170042
150	43.70	ISE	10:59:14	2170040
150	43.75	ISE	11:00:25	2171155
153	43.75	ISE	11:00:25	2171153
132	43.75	ISE	11:00:25	2171151
449	43.75	ISE	11:00:25	2171149
75	43.72	ISE	11:01:43	2171934
150	43.71	ISE	11:01:43	2171932
151	43.72	ISE	11:01:43	2171940
44	43.72	ISE	11:01:43	2171936
148	43.72	ISE	11:01:43	2171938
48	43.72	ISE	11:01:53	2172073
205	43.72	ISE	11:01:53	2172071
95	43.72	ISE	11:01:53	2172069
156	43.72	ISE	11:03:12	2172746
148	43.72	ISE	11:03:12	2172744
153	43.72	ISE	11:03:12	2172742
150	43.72	ISE	11:03:12	2172740
474	43.72	ISE	11:03:41	2173063
472	43.70	ISE	11:04:24	2173480
55	43.71	ISE	11:05:42	2174330
119	43.71	ISE	11:05:42	2174324
153	43.71	ISE	11:05:42	2174328
148	43.71	ISE	11:05:42	2174326
432	43.70	ISE	11:05:42	2174322
148	43.71	ISE	11:07:39	2175736
42	43.71	ISE	11:07:39	2175734
42	43.71	ISE	11:07:39	2175732
153	43.71	ISE	11:07:39	2175730
150	43.71	ISE	11:07:39	2175726
233	43.71	ISE	11:07:39	2175724
447	43.71	ISE	11:09:16	2176599
292	43.72	ISE	11:09:39	2177014
150	43.72	ISE	11:09:39	2177012
150	43.71	ISE	11:10:46	2177754
150	43.71	ISE	11:10:58	2177871
150	43.71	ISE	11:11:20	2178026
148	43.71	ISE	11:11:20	2178028
150	43.71	ISE	11:11:42	2178201
76	43.71	ISE	11:11:42	2178199
76	43.71	ISE	11:11:42	2178197
150	43.71	ISE	11:12:42	2178816
150	43.71	ISE	11:12:42	2178814
40	43.71	ISE	11:12:42	2178812
150	43.70	ISE	11:12:54	2178904
47	43.69	ISE	11:14:07	2179583
150	43.69	ISE	11:14:07	2179579
8	43.69	ISE	11:14:07	2179577
36	43.69	ISE	11:14:08	2179597
77	43.69	ISE	11:14:17	2179675
174	43.69	ISE	11:14:35	2179841
153	43.69	ISE	11:14:35	2179839
148	43.69	ISE	11:14:35	2179837
232	43.66	ISE	11:15:35	2180409
148	43.66	ISE	11:15:50	2180638
150	43.66	ISE	11:15:50	2180636
422	43.63	ISE	11:16:42	2181066
129	43.61	ISE	11:17:25	2181558
386	43.61	ISE	11:18:11	2181940
176	43.62	ISE	11:19:59	2183209
150	43.68	ISE	11:21:02	2183837
647	43.68	ISE	11:21:02	2183835
464	43.67	ISE	11:21:08	2183954
169	43.66	ISE	11:22:24	2185271
150	43.66	ISE	11:22:24	2185269
387	43.65	ISE	11:22:30	2185370
86	43.65	ISE	11:23:17	2185977
148	43.65	ISE	11:23:17	2185975
150	43.65	ISE	11:23:17	2185973
584	43.62	ISE	11:24:16	2186691
18	43.62	ISE	11:24:19	2186725
148	43.60	ISE	11:24:48	2187062
153	43.60	ISE	11:24:48	2187060
17	43.60	ISE	11:24:48	2187066
132	43.60	ISE	11:24:48	2187064
586	43.58	ISE	11:26:28	2188209
514	43.56	ISE	11:27:34	2188991
148	43.51	ISE	11:29:08	2189979
662	43.50	ISE	11:29:08	2189977
37	43.47	ISE	11:30:28	2190966
580	43.47	ISE	11:30:33	2191010
473	43.47	ISE	11:31:14	2191608
168	43.50	ISE	11:31:57	2192119
307	43.50	ISE	11:31:57	2192117
693	43.52	ISE	11:34:17	2193597
405	43.51	ISE	11:34:22	2193794
295	43.49	ISE	11:35:23	2194527
150	43.49	ISE	11:35:23	2194525
388	43.50	ISE	11:35:23	2194523
451	43.51	ISE	11:39:11	2196913
419	43.51	ISE	11:39:11	2196915
476	43.53	ISE	11:39:40	2197214
67	43.53	ISE	11:40:36	2197797
392	43.53	ISE	11:40:36	2197795
692	43.50	ISE	11:43:13	2198967
197	43.55	ISE	11:46:05	2200440
493	43.55	ISE	11:46:05	2200438
442	43.55	ISE	11:46:05	2200436
433	43.55	ISE	11:46:27	2200716
34	43.56	ISE	11:49:10	2202328
40	43.56	ISE	11:49:10	2202324
36	43.56	ISE	11:49:10	2202322
23	43.56	ISE	11:49:10	2202320
185	43.56	ISE	11:49:11	2202338
71	43.57	ISE	11:49:25	2202561
188	43.57	ISE	11:49:25	2202559
29	43.57	ISE	11:49:25	2202535
57	43.58	ISE	11:49:41	2202780
68	43.58	ISE	11:49:43	2202796
337	43.58	ISE	11:49:48	2202832
563	43.56	ISE	11:49:50	2202844
491	43.54	ISE	11:51:32	2203967
405	43.53	ISE	11:51:38	2204129
404	43.53	ISE	11:52:48	2204826
150	43.52	ISE	11:53:51	2205411
144	43.52	ISE	11:53:51	2205413
174	43.52	ISE	11:53:51	2205415
432	43.50	ISE	11:54:43	2206016
22	43.50	ISE	11:54:43	2206014
687	43.52	ISE	11:56:23	2206983
419	43.53	ISE	11:57:41	2207743
264	43.53	ISE	11:58:49	2208251
150	43.53	ISE	11:58:49	2208249
145	43.52	ISE	11:58:50	2208255
264	43.52	ISE	11:58:50	2208253
18	43.57	ISE	12:01:13	2209735
410	43.57	ISE	12:01:13	2209732
39	43.57	ISE	12:01:13	2209728
93	43.57	ISE	12:01:13	2209726
390	43.55	ISE	12:01:39	2209961
442	43.55	ISE	12:01:39	2209959
125	43.55	ISE	12:01:39	2209957
174	43.56	ISE	12:03:38	2211256
150	43.56	ISE	12:03:38	2211254
309	43.57	ISE	12:04:00	2211413
150	43.57	ISE	12:04:00	2211411
5	43.56	ISE	12:04:24	2211630
402	43.56	ISE	12:04:24	2211628
248	43.55	ISE	12:05:00	2211971
134	43.55	ISE	12:05:00	2211969
42	43.55	ISE	12:06:07	2212639
365	43.55	ISE	12:06:31	2212940
144	43.55	ISE	12:06:31	2212938
18	43.55	ISE	12:06:31	2212936
471	43.53	ISE	12:06:57	2213190
135	43.53	ISE	12:08:48	2213929
682	43.55	ISE	12:09:35	2214350
113	43.55	ISE	12:09:35	2214348
304	43.56	ISE	12:12:03	2215744
150	43.56	ISE	12:12:03	2215742
582	43.56	ISE	12:12:58	2216153
150	43.56	ISE	12:12:58	2216151
45	43.55	ISE	12:13:09	2216353
122	43.55	ISE	12:13:09	2216348
274	43.55	ISE	12:13:10	2216367
421	43.54	ISE	12:14:11	2216906
9	43.54	ISE	12:14:11	2216904
153	43.58	ISE	12:15:56	2218092
476	43.59	ISE	12:15:59	2218410
273	43.59	ISE	12:17:10	2219152
150	43.59	ISE	12:17:10	2219150
42	43.60	ISE	12:19:14	2220191
42	43.60	ISE	12:19:14	2220186
45	43.60	ISE	12:19:20	2220262
183	43.60	ISE	12:19:37	2220494
600	43.60	ISE	12:19:37	2220492
97	43.59	ISE	12:20:25	2220867
419	43.59	ISE	12:20:58	2221048
428	43.59	ISE	12:20:58	2221050
328	43.57	ISE	12:23:35	2222521
357	43.57	ISE	12:23:35	2222519
78	43.57	ISE	12:23:35	2222517
135	43.57	ISE	12:23:35	2222515
150	43.59	ISE	12:24:07	2222768
150	43.59	ISE	12:25:07	2223211
41	43.59	ISE	12:25:07	2223209
292	43.62	ISE	12:26:04	2223887
420	43.62	ISE	12:26:04	2223885
113	43.62	ISE	12:26:04	2223883
27	43.60	ISE	12:27:09	2224453
212	43.61	ISE	12:27:36	2224680
204	43.61	ISE	12:27:36	2224682
356	43.60	ISE	12:28:35	2225215
532	43.62	ISE	12:29:57	2225847
300	43.63	ISE	12:30:34	2226333
110	43.63	ISE	12:30:34	2226331
8	43.63	ISE	12:34:00	2228133
34	43.63	ISE	12:34:00	2228131
74	43.63	ISE	12:34:00	2228129
451	43.63	ISE	12:34:04	2228179
627	43.64	ISE	12:34:04	2228177
100	43.63	ISE	12:34:33	2228376
369	43.63	ISE	12:34:33	2228374
129	43.61	ISE	12:35:31	2229031
338	43.61	ISE	12:35:31	2229033
94	43.62	ISE	12:36:41	2229597
150	43.64	ISE	12:37:33	2230011
159	43.64	ISE	12:37:33	2230009
153	43.64	ISE	12:37:33	2230007
153	43.64	ISE	12:37:34	2230035
150	43.64	ISE	12:37:34	2230033
114	43.63	ISE	12:39:03	2230940
159	43.63	ISE	12:39:03	2230938
153	43.63	ISE	12:39:03	2230936
153	43.62	ISE	12:39:56	2231684
124	43.62	ISE	12:39:56	2231688
159	43.62	ISE	12:39:56	2231686
430	43.63	ISE	12:40:45	2232416
403	43.62	ISE	12:41:40	2232931
191	43.69	ISE	12:43:40	2234508
150	43.69	ISE	12:43:40	2234506
150	43.69	ISE	12:43:40	2234479
443	43.71	ISE	12:44:06	2235047
150	43.69	ISE	12:45:21	2236058
195	43.69	ISE	12:45:21	2236056
80	43.69	ISE	12:45:21	2236054
396	43.69	ISE	12:46:20	2236585
550	43.63	ISE	12:47:54	2237586
55	43.61	ISE	12:49:02	2238349
398	43.61	ISE	12:49:02	2238351
8	43.61	ISE	12:50:41	2239666
191	43.61	ISE	12:50:41	2239664
111	43.61	ISE	12:50:41	2239662
150	43.61	ISE	12:50:41	2239660
176	43.60	ISE	12:50:41	2239657
252	43.60	ISE	12:50:41	2239655
412	43.59	ISE	12:52:01	2240497
403	43.54	ISE	12:53:19	2241011
1	43.55	ISE	12:54:37	2241772
178	43.59	ISE	12:57:07	2243102
588	43.59	ISE	12:57:07	2243104
150	43.59	ISE	12:57:07	2243108
302	43.59	ISE	12:57:07	2243106
42	43.59	ISE	12:57:07	2243110
400	43.58	ISE	12:57:27	2243257
7	43.58	ISE	12:59:55	2244495
6	43.58	ISE	12:59:55	2244493
2	43.58	ISE	12:59:57	2244505
1	43.58	ISE	12:59:58	2244519
74	43.62	ISE	13:00:42	2245012
13	43.62	ISE	13:00:42	2245005
150	43.62	ISE	13:00:42	2245003
337	43.62	ISE	13:00:42	2245001
72	43.63	ISE	13:01:23	2245403
21	43.63	ISE	13:01:23	2245401
254	43.67	ISE	13:01:55	2245655
215	43.67	ISE	13:01:55	2245653
143	43.68	ISE	13:02:25	2245980
226	43.67	ISE	13:02:25	2245978
122	43.68	ISE	13:02:25	2245976
143	43.68	ISE	13:02:25	2245974
159	43.68	ISE	13:02:25	2245972
388	43.63	ISE	13:02:50	2246319
159	43.66	ISE	13:05:46	2247891
150	43.66	ISE	13:05:46	2247889
464	43.66	ISE	13:05:46	2247887
230	43.66	ISE	13:05:53	2247944
150	43.66	ISE	13:05:53	2247942
413	43.67	ISE	13:07:38	2248801
143	43.67	ISE	13:07:41	2248848
150	43.67	ISE	13:07:58	2249020
75	43.67	ISE	13:07:58	2249018
475	43.68	ISE	13:08:32	2249347
469	43.67	ISE	13:08:38	2249412
92	43.68	ISE	13:11:07	2250938
58	43.68	ISE	13:11:07	2250936
275	43.68	ISE	13:11:08	2250946
63	43.68	ISE	13:11:08	2250950
144	43.68	ISE	13:11:08	2250948
269	43.68	ISE	13:11:08	2250944
608	43.67	ISE	13:13:33	2252292
417	43.68	ISE	13:13:33	2252290
457	43.68	ISE	13:15:33	2253743
44	43.69	ISE	13:15:41	2253807
143	43.69	ISE	13:15:41	2253805
126	43.69	ISE	13:15:41	2253803
150	43.69	ISE	13:15:41	2253801
450	43.66	ISE	13:16:37	2254318
81	43.71	ISE	13:19:02	2255558
81	43.71	ISE	13:19:02	2255554
181	43.71	ISE	13:19:02	2255556
121	43.71	ISE	13:19:02	2255551
186	43.71	ISE	13:19:02	2255547
435	43.71	ISE	13:19:02	2255544
421	43.70	ISE	13:19:14	2255711
150	43.70	ISE	13:19:14	2255709
133	43.72	ISE	13:20:26	2256425
395	43.72	ISE	13:21:02	2256745
445	43.71	ISE	13:21:15	2256910
1	43.73	ISE	13:23:52	2258531
20	43.74	ISE	13:24:09	2258690
684	43.75	ISE	13:24:23	2258800
150	43.76	ISE	13:25:14	2259365
385	43.76	ISE	13:25:15	2259378
126	43.76	ISE	13:25:30	2259572
216	43.76	ISE	13:25:30	2259574
150	43.76	ISE	13:25:30	2259570
111	43.76	ISE	13:26:04	2260016
126	43.76	ISE	13:26:04	2260014
150	43.76	ISE	13:26:04	2260012
404	43.75	ISE	13:26:53	2260538
150	43.76	ISE	13:27:34	2260895
16	43.74	ISE	13:27:38	2260943
374	43.74	ISE	13:27:38	2260941
323	43.72	ISE	13:28:56	2261618
113	43.72	ISE	13:28:56	2261616
763	43.71	ISE	13:30:00	2263098
1,484	43.73	ISE	13:31:24	2264464
458	43.71	ISE	13:32:03	2265197
150	43.74	ISE	13:32:16	2265653
441	43.75	ISE	13:32:30	2265835
229	43.75	ISE	13:32:42	2265972
113	43.75	ISE	13:32:42	2265970
223	43.75	ISE	13:33:47	2266904
92	43.75	ISE	13:33:47	2266902
150	43.75	ISE	13:33:47	2266900
126	43.75	ISE	13:33:47	2266898
78	43.75	ISE	13:33:47	2266896
4	43.75	ISE	13:33:47	2266894
441	43.75	ISE	13:33:47	2266892
449	43.74	ISE	13:34:24	2267313
142	43.75	ISE	13:34:43	2267562
105	43.76	ISE	13:35:16	2267921
65	43.77	ISE	13:35:56	2268436
393	43.77	ISE	13:35:56	2268434
298	43.77	ISE	13:35:56	2268432
471	43.77	ISE	13:35:56	2268430
469	43.75	ISE	13:36:47	2269063
92	43.75	ISE	13:36:47	2269061
434	43.74	ISE	13:36:50	2269107
66	43.72	ISE	13:37:51	2269725
135	43.72	ISE	13:38:31	2270166
21	43.73	ISE	13:38:43	2270273
73	43.73	ISE	13:38:43	2270271
96	43.74	ISE	13:38:57	2270449
88	43.74	ISE	13:38:57	2270447
50	43.74	ISE	13:38:57	2270445
185	43.74	ISE	13:38:57	2270441
1	43.74	ISE	13:38:57	2270443
491	43.74	ISE	13:39:04	2270590
125	43.74	ISE	13:39:04	2270588
23	43.74	ISE	13:39:04	2270586
126	43.75	ISE	13:39:04	2270577
150	43.75	ISE	13:39:04	2270575
19	43.73	ISE	13:40:24	2271596
291	43.74	ISE	13:42:24	2272998
159	43.74	ISE	13:42:24	2272996
21	43.74	ISE	13:42:24	2272994
1	43.74	ISE	13:42:24	2272992
60	43.74	ISE	13:42:24	2272988
150	43.74	ISE	13:42:24	2272990
410	43.74	ISE	13:42:24	2272985
91	43.74	ISE	13:42:24	2272983
515	43.75	ISE	13:43:14	2273669
17	43.75	ISE	13:43:14	2273667
302	43.75	ISE	13:43:14	2273665
17	43.75	ISE	13:43:14	2273663
150	43.75	ISE	13:43:14	2273661
55	43.75	ISE	13:43:36	2273876
418	43.75	ISE	13:43:36	2273874
1	43.77	ISE	13:44:56	2274650
150	43.77	ISE	13:44:57	2274656
126	43.77	ISE	13:44:57	2274654
150	43.77	ISE	13:44:57	2274652
215	43.76	ISE	13:45:13	2274884
150	43.76	ISE	13:45:13	2274882
92	43.76	ISE	13:45:13	2274880
612	43.77	ISE	13:47:02	2276151
171	43.77	ISE	13:47:02	2276149
113	43.77	ISE	13:47:02	2276147
522	43.77	ISE	13:47:31	2276523
56	43.80	ISE	13:49:03	2277797
150	43.80	ISE	13:49:07	2277869
771	43.80	ISE	13:49:07	2277871
40	43.79	ISE	13:49:51	2278633
126	43.79	ISE	13:49:51	2278631
126	43.79	ISE	13:49:51	2278629
150	43.79	ISE	13:49:51	2278627
466	43.79	ISE	13:50:55	2279329
13	43.79	ISE	13:50:56	2279360
17	43.79	ISE	13:52:20	2280601
117	43.79	ISE	13:52:20	2280599
92	43.78	ISE	13:52:22	2280698
12	43.78	ISE	13:52:22	2280700
403	43.79	ISE	13:52:22	2280694
102	43.79	ISE	13:52:22	2280692
13	43.79	ISE	13:52:22	2280690
292	43.79	ISE	13:52:22	2280688
217	43.80	ISE	13:53:24	2281539
150	43.80	ISE	13:53:24	2281537
126	43.80	ISE	13:53:24	2281535
100	43.80	ISE	13:53:24	2281533
302	43.80	ISE	13:54:06	2282150
92	43.80	ISE	13:54:06	2282148
396	43.80	ISE	13:54:06	2282139
779	43.81	ISE	13:56:59	2284615
239	43.81	ISE	13:57:03	2284720
10	43.81	ISE	13:57:04	2284741
3	43.81	ISE	13:57:04	2284739
245	43.81	ISE	13:57:04	2284737
73	43.81	ISE	13:57:04	2284735
72	43.81	ISE	13:57:12	2284931
76	43.82	ISE	13:58:23	2285807
345	43.81	ISE	13:58:49	2286274
10	43.81	ISE	13:58:49	2286272
93	43.82	ISE	13:58:49	2286268
126	43.82	ISE	13:58:49	2286266
123	43.82	ISE	13:58:49	2286264
126	43.82	ISE	13:58:49	2286262
80	43.81	ISE	13:58:49	2286260
33	43.81	ISE	13:58:49	2286258
1	43.80	ISE	14:00:44	2288481
195	43.82	ISE	14:02:46	2290383
481	43.82	ISE	14:02:46	2290378
150	43.82	ISE	14:02:46	2290376
150	43.82	ISE	14:02:46	2290370
183	43.82	ISE	14:02:46	2290368
102	43.82	ISE	14:02:46	2290372
329	43.82	ISE	14:02:46	2290374
700	43.82	ISE	14:02:54	2290496
150	43.82	ISE	14:02:54	2290494
134	43.80	ISE	14:03:20	2290965
149	43.80	ISE	14:03:20	2290963
78	43.78	ISE	14:04:25	2292067
150	43.79	ISE	14:04:51	2292503
134	43.79	ISE	14:04:51	2292505
133	43.78	ISE	14:05:09	2292766
207	43.78	ISE	14:05:32	2293221
168	43.78	ISE	14:05:32	2293219
257	43.78	ISE	14:05:32	2293217
150	43.78	ISE	14:05:32	2293215
32	43.73	ISE	14:06:41	2294480
32	43.73	ISE	14:06:41	2294476
18	43.73	ISE	14:06:41	2294474
14	43.73	ISE	14:06:41	2294472
235	43.73	ISE	14:06:41	2294470
32	43.73	ISE	14:06:42	2294484
32	43.73	ISE	14:06:43	2294494
32	43.73	ISE	14:06:44	2294512
32	43.73	ISE	14:06:45	2294514
15	43.73	ISE	14:06:46	2294524
126	43.73	ISE	14:07:24	2295091
150	43.73	ISE	14:07:24	2295089
111	43.73	ISE	14:07:24	2295087
1	43.73	ISE	14:07:24	2295085
72	43.76	ISE	14:08:11	2295896
19	43.76	ISE	14:08:11	2295894
24	43.76	ISE	14:08:11	2295892
150	43.77	ISE	14:09:03	2296733
218	43.77	ISE	14:09:03	2296731
388	43.77	ISE	14:09:03	2296729
81	43.77	ISE	14:09:04	2296829
69	43.77	ISE	14:09:04	2296827
189	43.77	ISE	14:09:07	2296898
457	43.77	ISE	14:09:27	2297300
110	43.77	ISE	14:09:27	2297291
22	43.77	ISE	14:09:27	2297289
73	43.77	ISE	14:10:27	2298370
88	43.77	ISE	14:10:27	2298368
100	43.77	ISE	14:10:27	2298366
150	43.76	ISE	14:10:55	2298861
149	43.76	ISE	14:10:55	2298859
469	43.76	ISE	14:11:40	2299572
71	43.75	ISE	14:12:22	2300292
59	43.75	ISE	14:12:48	2300700
150	43.78	ISE	14:14:47	2302885
146	43.78	ISE	14:15:02	2303146
149	43.78	ISE	14:15:02	2303144
150	43.78	ISE	14:15:02	2303142
257	43.78	ISE	14:15:02	2303140
213	43.78	ISE	14:15:02	2303138
451	43.78	ISE	14:15:02	2303136
456	43.78	ISE	14:15:02	2303134
150	43.78	ISE	14:15:02	2303132
1	43.73	ISE	14:15:54	2303950
105	43.73	ISE	14:16:19	2304317
84	43.73	ISE	14:16:30	2304465
150	43.73	ISE	14:16:30	2304463
149	43.73	ISE	14:16:30	2304459
134	43.73	ISE	14:16:30	2304461
242	43.70	ISE	14:16:51	2304895
150	43.70	ISE	14:16:51	2304893
305	43.68	ISE	14:17:53	2305954
449	43.68	ISE	14:18:12	2306241
129	43.68	ISE	14:18:12	2306239
388	43.68	ISE	14:19:20	2307570
150	43.67	ISE	14:20:02	2308514
383	43.68	ISE	14:20:02	2308512
134	43.66	ISE	14:20:34	2309231
331	43.66	ISE	14:20:34	2309229
150	43.67	ISE	14:21:12	2310084
106	43.67	ISE	14:21:12	2310088
149	43.67	ISE	14:21:12	2310086
253	43.66	ISE	14:22:00	2310797
150	43.66	ISE	14:22:00	2310790
202	43.66	ISE	14:22:00	2310732
215	43.66	ISE	14:22:00	2310723
349	43.65	ISE	14:22:50	2312828
150	43.65	ISE	14:22:50	2312826
442	43.64	ISE	14:23:17	2313437
309	43.61	ISE	14:24:11	2314694
150	43.61	ISE	14:24:11	2314692
150	43.65	ISE	14:24:50	2315265
150	43.64	ISE	14:24:52	2315323
121	43.64	ISE	14:24:52	2315325
72	43.65	ISE	14:25:24	2315936
150	43.65	ISE	14:25:24	2315934
150	43.65	ISE	14:25:24	2315932
41	43.65	ISE	14:25:24	2315925
470	43.61	ISE	14:26:10	2316671
150	43.54	ISE	14:26:36	2317030
150	43.54	ISE	14:26:36	2317028
47	43.54	ISE	14:26:36	2317026
121	43.59	ISE	14:28:14	2318729
95	43.59	ISE	14:28:14	2318727
38	43.59	ISE	14:28:15	2318735
186	43.59	ISE	14:28:15	2318733
186	43.59	ISE	14:28:15	2318731
24	43.61	ISE	14:29:01	2319697
126	43.61	ISE	14:29:01	2319695
288	43.61	ISE	14:29:01	2319682
66	43.61	ISE	14:29:01	2319678
150	43.61	ISE	14:29:20	2320090
150	43.62	ISE	14:29:56	2320939
37	43.62	ISE	14:29:58	2321040
150	43.62	ISE	14:29:58	2321038
150	43.66	ISE	14:30:03	2322683
3	43.66	ISE	14:30:03	2322677
134	43.66	ISE	14:30:03	2322679
150	43.65	ISE	14:30:03	2322681
357	43.65	ISE	14:30:03	2322685
185	43.66	ISE	14:30:03	2322687
87	43.65	ISE	14:30:03	2322689
46	43.64	ISE	14:30:03	2322673
723	43.64	ISE	14:30:03	2322671
391	43.62	ISE	14:30:30	2324003
150	43.62	ISE	14:31:09	2325777
149	43.62	ISE	14:31:09	2325773
134	43.62	ISE	14:31:09	2325775
140	43.61	ISE	14:31:09	2325771
117	43.61	ISE	14:31:09	2325769
47	43.61	ISE	14:31:09	2325767
692	43.61	ISE	14:31:09	2325763
461	43.60	ISE	14:31:28	2326338
321	43.60	ISE	14:31:52	2327045
456	43.60	ISE	14:31:52	2327043
110	43.60	ISE	14:31:52	2327041
479	43.58	ISE	14:32:33	2328356
150	43.57	ISE	14:32:38	2328533
37	43.61	ISE	14:32:53	2329289
197	43.62	ISE	14:33:06	2329873
150	43.62	ISE	14:33:06	2329871
480	43.62	ISE	14:33:06	2329869
547	43.62	ISE	14:33:06	2329867
309	43.61	ISE	14:33:25	2330429
150	43.61	ISE	14:33:25	2330427
37	43.61	ISE	14:33:28	2330512
150	43.61	ISE	14:33:28	2330510
134	43.61	ISE	14:33:28	2330508
149	43.61	ISE	14:33:28	2330506
139	43.60	ISE	14:33:28	2330502
71	43.60	ISE	14:33:28	2330500
150	43.60	ISE	14:33:40	2330901
149	43.60	ISE	14:33:40	2330899
134	43.60	ISE	14:33:40	2330897
170	43.59	ISE	14:34:28	2332355
627	43.59	ISE	14:34:30	2332401
127	43.59	ISE	14:34:30	2332403
150	43.59	ISE	14:34:30	2332405
235	43.59	ISE	14:34:30	2332407
222	43.59	ISE	14:34:30	2332399
14	43.59	ISE	14:34:30	2332397
141	43.61	ISE	14:35:00	2333222
150	43.61	ISE	14:35:00	2333220
134	43.61	ISE	14:35:00	2333218
461	43.62	ISE	14:35:00	2333216
143	43.62	ISE	14:35:00	2333214
469	43.63	ISE	14:35:25	2333788
88	43.66	ISE	14:35:52	2334548
134	43.66	ISE	14:35:52	2334546
127	43.66	ISE	14:35:52	2334544
150	43.66	ISE	14:35:52	2334542
455	43.63	ISE	14:36:02	2334838
449	43.61	ISE	14:36:19	2335372
169	43.60	ISE	14:37:08	2336962
134	43.60	ISE	14:37:08	2336960
127	43.60	ISE	14:37:08	2336958
150	43.60	ISE	14:37:08	2336956
457	43.58	ISE	14:37:22	2337262
402	43.57	ISE	14:37:29	2337515
127	43.61	ISE	14:37:46	2338059
1	43.61	ISE	14:37:49	2338163
436	43.61	ISE	14:37:53	2338309
127	43.62	ISE	14:38:20	2339205
150	43.62	ISE	14:38:20	2339203
134	43.62	ISE	14:38:20	2339207
58	43.61	ISE	14:38:20	2339184
150	43.61	ISE	14:38:20	2339182
59	43.61	ISE	14:38:28	2339525
395	43.61	ISE	14:38:31	2339597
535	43.60	ISE	14:39:16	2340909
127	43.61	ISE	14:39:25	2341198
126	43.61	ISE	14:39:25	2341196
150	43.61	ISE	14:39:25	2341194
387	43.62	ISE	14:40:09	2342500
534	43.62	ISE	14:40:09	2342498
424	43.60	ISE	14:40:23	2343070
127	43.59	ISE	14:40:47	2343754
126	43.59	ISE	14:40:47	2343756
150	43.59	ISE	14:40:47	2343752
127	43.57	ISE	14:41:28	2345147
126	43.57	ISE	14:41:28	2345145
150	43.57	ISE	14:41:28	2345143
388	43.56	ISE	14:41:52	2345876
426	43.56	ISE	14:41:52	2345874
150	43.59	ISE	14:42:03	2346184
126	43.59	ISE	14:42:04	2346195
150	43.59	ISE	14:42:04	2346193
4	43.58	ISE	14:42:21	2346666
390	43.58	ISE	14:42:21	2346664
247	43.53	ISE	14:42:27	2346976
228	43.53	ISE	14:42:27	2346978
337	43.55	ISE	14:43:10	2348277
112	43.55	ISE	14:43:10	2348275
115	43.55	ISE	14:43:26	2348715
409	43.55	ISE	14:43:26	2348708
443	43.53	ISE	14:43:56	2349593
386	43.53	ISE	14:43:56	2349591
127	43.56	ISE	14:44:34	2350735
126	43.56	ISE	14:44:34	2350733
36	43.56	ISE	14:44:34	2350731
37	43.56	ISE	14:44:34	2350729
150	43.56	ISE	14:44:34	2350727
150	43.56	ISE	14:44:34	2350720
28	43.56	ISE	14:44:34	2350718
126	43.56	ISE	14:44:55	2351198
127	43.56	ISE	14:44:55	2351196
150	43.56	ISE	14:44:55	2351194
452	43.55	ISE	14:44:55	2351192
1	43.59	ISE	14:45:43	2352966
150	43.59	ISE	14:45:43	2352963
126	43.59	ISE	14:45:43	2352961
127	43.59	ISE	14:45:43	2352959
126	43.59	ISE	14:45:55	2353165
119	43.59	ISE	14:45:55	2353167
181	43.59	ISE	14:45:55	2353163
419	43.59	ISE	14:46:18	2353834
50	43.59	ISE	14:46:32	2354252
459	43.59	ISE	14:46:37	2354446
415	43.62	ISE	14:47:26	2355781
26	43.64	ISE	14:47:41	2356323
209	43.63	ISE	14:47:41	2356321
150	43.63	ISE	14:47:41	2356319
126	43.63	ISE	14:47:41	2356317
449	43.64	ISE	14:47:41	2356307
150	43.64	ISE	14:48:14	2357440
604	43.63	ISE	14:48:15	2357498
126	43.61	ISE	14:48:55	2358671
127	43.61	ISE	14:48:55	2358673
136	43.61	ISE	14:48:55	2358675
72	43.64	ISE	14:49:24	2359541
127	43.64	ISE	14:49:24	2359537
126	43.64	ISE	14:49:24	2359535
126	43.64	ISE	14:49:24	2359533
127	43.64	ISE	14:49:24	2359531
150	43.64	ISE	14:49:24	2359529
437	43.64	ISE	14:49:53	2360574
126	43.63	ISE	14:49:55	2360612
127	43.63	ISE	14:49:55	2360610
77	43.66	ISE	14:50:54	2362469
154	43.66	ISE	14:50:54	2362466
80	43.66	ISE	14:50:54	2362462
5	43.66	ISE	14:50:54	2362456
150	43.66	ISE	14:50:54	2362460
79	43.66	ISE	14:50:54	2362458
9	43.66	ISE	14:50:56	2362538
150	43.66	ISE	14:50:56	2362533
58	43.66	ISE	14:51:13	2363092
127	43.66	ISE	14:51:13	2363090
126	43.66	ISE	14:51:13	2363088
150	43.66	ISE	14:51:13	2363086
275	43.66	ISE	14:51:27	2363570
70	43.66	ISE	14:51:29	2363683
15	43.66	ISE	14:51:35	2363913
24	43.66	ISE	14:51:36	2364005
392	43.66	ISE	14:51:36	2363982
75	43.66	ISE	14:51:36	2363980
127	43.65	ISE	14:52:08	2365286
126	43.65	ISE	14:52:08	2365284
126	43.65	ISE	14:52:08	2365278
127	43.65	ISE	14:52:08	2365276
126	43.64	ISE	14:52:24	2365756
163	43.64	ISE	14:52:24	2365760
127	43.64	ISE	14:52:24	2365758
127	43.66	ISE	14:53:53	2368751
126	43.66	ISE	14:53:53	2368749
127	43.66	ISE	14:53:53	2368746
126	43.66	ISE	14:53:53	2368742
21	43.66	ISE	14:53:53	2368744
680	43.66	ISE	14:53:53	2368740
343	43.65	ISE	14:54:00	2368925
51	43.65	ISE	14:54:00	2368923
419	43.66	ISE	14:55:20	2371625
152	43.66	ISE	14:55:20	2371623
202	43.66	ISE	14:55:22	2371671
127	43.66	ISE	14:55:23	2371695
126	43.66	ISE	14:55:23	2371693
150	43.66	ISE	14:55:23	2371691
466	43.65	ISE	14:55:36	2372080
387	43.64	ISE	14:55:41	2372230
584	43.64	ISE	14:56:23	2373539
1	43.62	ISE	14:57:32	2375573
150	43.63	ISE	14:57:32	2375575
126	43.63	ISE	14:57:32	2375577
85	43.63	ISE	14:57:32	2375579
89	43.63	ISE	14:57:32	2375581
136	43.65	ISE	14:57:40	2375786
325	43.65	ISE	14:57:48	2376002
163	43.65	ISE	14:57:48	2376000
126	43.65	ISE	14:58:18	2376854
548	43.65	ISE	14:58:18	2376852
126	43.67	ISE	14:59:10	2378517
150	43.67	ISE	14:59:10	2378515
437	43.67	ISE	14:59:10	2378513
253	43.67	ISE	14:59:10	2378511
150	43.67	ISE	14:59:10	2378509
8	43.67	ISE	14:59:10	2378507
219	43.65	ISE	14:59:58	2379934
100	43.65	ISE	14:59:58	2379932
467	43.66	ISE	14:59:58	2379929
37	43.65	ISE	15:00:01	2381250
150	43.65	ISE	15:00:01	2381248
129	43.65	ISE	15:00:55	2384209
463	43.65	ISE	15:00:55	2384207
138	43.65	ISE	15:01:10	2384858
150	43.65	ISE	15:01:10	2384856
126	43.66	ISE	15:01:13	2384947
150	43.66	ISE	15:01:13	2384945
127	43.66	ISE	15:01:13	2384949
24	43.66	ISE	15:01:13	2384943
150	43.66	ISE	15:01:13	2384941
211	43.66	ISE	15:01:13	2384939
126	43.65	ISE	15:01:27	2385420
76	43.65	ISE	15:01:27	2385418
92	43.67	ISE	15:02:13	2387476
150	43.67	ISE	15:02:13	2387474
126	43.67	ISE	15:02:13	2387472
127	43.67	ISE	15:02:13	2387470
127	43.67	ISE	15:02:28	2387971
126	43.67	ISE	15:02:28	2387969
150	43.67	ISE	15:02:28	2387973
127	43.67	ISE	15:02:29	2387987
126	43.67	ISE	15:02:29	2387989
69	43.65	ISE	15:03:06	2389528
254	43.65	ISE	15:03:06	2389526
150	43.65	ISE	15:03:06	2389524
70	43.65	ISE	15:03:06	2389522
150	43.65	ISE	15:03:06	2389520
126	43.65	ISE	15:03:06	2389518
127	43.65	ISE	15:03:06	2389516
450	43.66	ISE	15:03:06	2389513
1	43.65	ISE	15:03:30	2390555
174	43.66	ISE	15:03:32	2390647
423	43.65	ISE	15:04:07	2391846
150	43.65	ISE	15:04:50	2393395
210	43.65	ISE	15:04:50	2393393
80	43.65	ISE	15:04:50	2393397
89	43.65	ISE	15:04:50	2393399
659	43.65	ISE	15:04:58	2393614
375	43.65	ISE	15:04:58	2393612
458	43.63	ISE	15:05:05	2394036
73	43.63	ISE	15:05:37	2395475
5	43.63	ISE	15:05:37	2395472
1	43.63	ISE	15:05:37	2395470
150	43.63	ISE	15:05:39	2395558
127	43.64	ISE	15:06:02	2396389
126	43.64	ISE	15:06:02	2396387
51	43.64	ISE	15:06:02	2396385
116	43.64	ISE	15:06:02	2396379
24	43.64	ISE	15:06:02	2396377
1	43.64	ISE	15:06:02	2396375
207	43.64	ISE	15:06:02	2396373
92	43.64	ISE	15:06:02	2396371
31	43.62	ISE	15:06:09	2396707
150	43.62	ISE	15:06:09	2396705
126	43.62	ISE	15:06:09	2396703
127	43.62	ISE	15:06:09	2396701
623	43.52	ISE	15:07:04	2398495
177	43.52	ISE	15:07:43	2399851
298	43.52	ISE	15:07:43	2399849
619	43.52	ISE	15:07:56	2400257
73	43.54	ISE	15:08:24	2401142
191	43.54	ISE	15:08:27	2401262
184	43.54	ISE	15:08:27	2401259
86	43.54	ISE	15:08:54	2402269
126	43.54	ISE	15:08:54	2402267
127	43.54	ISE	15:08:54	2402265
88	43.54	ISE	15:08:54	2402263
37	43.54	ISE	15:08:54	2402261
177	43.54	ISE	15:09:14	2403001
153	43.56	ISE	15:09:28	2403732
150	43.56	ISE	15:09:28	2403730
105	43.56	ISE	15:09:28	2403728
150	43.56	ISE	15:09:30	2403811
126	43.56	ISE	15:09:30	2403813
177	43.56	ISE	15:09:54	2404707
201	43.56	ISE	15:10:08	2405406
126	43.56	ISE	15:10:08	2405404
30	43.55	ISE	15:10:08	2405402
112	43.54	ISE	15:10:51	2406988
15	43.59	ISE	15:11:08	2407644
126	43.59	ISE	15:11:08	2407642
127	43.59	ISE	15:11:08	2407640
150	43.59	ISE	15:11:08	2407638
462	43.59	ISE	15:11:09	2407681
418	43.58	ISE	15:11:22	2408148
126	43.58	ISE	15:11:29	2408375
127	43.58	ISE	15:11:29	2408373
43	43.58	ISE	15:11:29	2408377
165	43.58	ISE	15:11:29	2408371
17	43.60	ISE	15:12:23	2410454
163	43.60	ISE	15:12:23	2410452
127	43.60	ISE	15:12:23	2410450
150	43.60	ISE	15:12:23	2410448
116	43.60	ISE	15:12:24	2410466
15	43.60	ISE	15:12:26	2410582
127	43.60	ISE	15:12:26	2410580
126	43.60	ISE	15:12:26	2410578
168	43.60	ISE	15:12:26	2410576
127	43.58	ISE	15:13:02	2411654
126	43.58	ISE	15:13:02	2411652
150	43.58	ISE	15:13:02	2411656
30	43.58	ISE	15:13:02	2411658
428	43.57	ISE	15:13:18	2412187
84	43.57	ISE	15:13:44	2413397
385	43.56	ISE	15:13:49	2413550
387	43.56	ISE	15:13:49	2413548
443	43.57	ISE	15:14:18	2414486
427	43.57	ISE	15:14:31	2414997
262	43.56	ISE	15:15:15	2416825
246	43.57	ISE	15:15:15	2416799
126	43.57	ISE	15:15:15	2416797
167	43.56	ISE	15:15:16	2416839
469	43.56	ISE	15:15:58	2418316
2	43.57	ISE	15:16:31	2419553
81	43.57	ISE	15:16:31	2419545
374	43.57	ISE	15:16:31	2419543
235	43.57	ISE	15:17:12	2421240
127	43.57	ISE	15:17:12	2421238
126	43.57	ISE	15:17:12	2421236
448	43.57	ISE	15:17:12	2421219
20	43.57	ISE	15:18:13	2423347
223	43.57	ISE	15:18:13	2423345
127	43.57	ISE	15:18:13	2423343
126	43.57	ISE	15:18:13	2423341
126	43.58	ISE	15:18:32	2424158
127	43.58	ISE	15:18:32	2424156
210	43.58	ISE	15:18:32	2424160
449	43.57	ISE	15:18:49	2424766
32	43.57	ISE	15:19:19	2426219
27	43.57	ISE	15:19:19	2426217
401	43.57	ISE	15:19:19	2426215
1	43.59	ISE	15:19:33	2426692
468	43.58	ISE	15:19:38	2426861
97	43.58	ISE	15:19:38	2426859
452	43.58	ISE	15:20:04	2427901
16	43.58	ISE	15:20:04	2427899
318	43.57	ISE	15:20:43	2429211
81	43.57	ISE	15:20:43	2429209
127	43.57	ISE	15:20:45	2429234
113	43.57	ISE	15:20:45	2429232
123	43.57	ISE	15:20:45	2429230
447	43.56	ISE	15:20:45	2429228
468	43.54	ISE	15:22:34	2432374
12	43.54	ISE	15:22:34	2432372
691	43.54	ISE	15:22:34	2432370
621	43.55	ISE	15:23:05	2433122
140	43.55	ISE	15:23:45	2434252
269	43.55	ISE	15:23:45	2434254
126	43.55	ISE	15:23:45	2434250
312	43.55	ISE	15:23:45	2434248
150	43.55	ISE	15:23:45	2434246
132	43.56	ISE	15:25:02	2436440
165	43.56	ISE	15:25:02	2436422
114	43.56	ISE	15:25:07	2436726
1	43.56	ISE	15:25:07	2436724
79	43.56	ISE	15:25:09	2436775
88	43.57	ISE	15:25:11	2437118
204	43.57	ISE	15:25:11	2437120
63	43.57	ISE	15:25:11	2437116
103	43.57	ISE	15:25:11	2437114
266	43.56	ISE	15:25:29	2438080
458	43.56	ISE	15:25:29	2438082
365	43.56	ISE	15:26:37	2440094
108	43.56	ISE	15:26:37	2440092
38	43.56	ISE	15:26:37	2440090
5	43.56	ISE	15:26:37	2440088
81	43.56	ISE	15:26:37	2440086
175	43.56	ISE	15:26:37	2440084
158	43.56	ISE	15:26:37	2440082
387	43.55	ISE	15:27:23	2441539
287	43.55	ISE	15:28:23	2442993
591	43.56	ISE	15:28:38	2443642
503	43.56	ISE	15:28:38	2443638
150	43.56	ISE	15:28:38	2443640
308	43.56	ISE	15:28:38	2443636
1	43.55	ISE	15:28:45	2443912
388	43.55	ISE	15:28:45	2443908
106	43.50	ISE	15:30:05	2446579
80	43.50	ISE	15:30:05	2446577
36	43.50	ISE	15:30:05	2446575
121	43.50	ISE	15:30:05	2446573
9	43.50	ISE	15:30:05	2446571
126	43.50	ISE	15:30:05	2446569
11	43.50	ISE	15:30:05	2446567
26	43.50	ISE	15:30:05	2446564
408	43.50	ISE	15:30:18	2447164
1	43.51	ISE	15:30:18	2447160
130	43.51	ISE	15:30:18	2447162
98	43.51	ISE	15:30:18	2447156
197	43.51	ISE	15:30:18	2447153
120	43.51	ISE	15:30:18	2447151
256	43.51	ISE	15:30:59	2448456
465	43.51	ISE	15:30:59	2448454
393	43.53	ISE	15:31:46	2449894
197	43.58	ISE	15:32:12	2450707
137	43.58	ISE	15:32:12	2450709
140	43.58	ISE	15:32:12	2450705
120	43.58	ISE	15:32:12	2450702
46	43.58	ISE	15:32:12	2450684
81	43.58	ISE	15:32:12	2450682
150	43.58	ISE	15:32:12	2450680
150	43.58	ISE	15:32:12	2450678
418	43.58	ISE	15:32:45	2451759
243	43.57	ISE	15:33:13	2452579
219	43.57	ISE	15:33:13	2452577
401	43.57	ISE	15:33:13	2452569
71	43.57	ISE	15:33:13	2452567
139	43.53	ISE	15:34:38	2455732
119	43.53	ISE	15:34:38	2455730
441	43.54	ISE	15:34:50	2456062
903	43.54	ISE	15:34:50	2456060
158	43.54	ISE	15:34:50	2456058
63	43.54	ISE	15:34:50	2456056
409	43.54	ISE	15:35:39	2457519
136	43.56	ISE	15:36:13	2458667
150	43.56	ISE	15:36:14	2458697
78	43.56	ISE	15:36:52	2459780
86	43.56	ISE	15:36:52	2459778
219	43.56	ISE	15:36:52	2459776
197	43.56	ISE	15:36:52	2459774
270	43.55	ISE	15:36:52	2459771
185	43.55	ISE	15:36:52	2459769
179	43.56	ISE	15:36:52	2459755
150	43.56	ISE	15:37:52	2461502
532	43.56	ISE	15:37:52	2461500
197	43.58	ISE	15:38:15	2462152
37	43.58	ISE	15:38:15	2462150
5	43.58	ISE	15:38:15	2462156
219	43.58	ISE	15:38:15	2462154
1	43.58	ISE	15:38:24	2462340
68	43.58	ISE	15:38:24	2462338
219	43.58	ISE	15:38:27	2462477
34	43.57	ISE	15:38:35	2462654
400	43.57	ISE	15:38:35	2462652
679	43.57	ISE	15:39:46	2464850
122	43.57	ISE	15:39:46	2464848
320	43.56	ISE	15:39:55	2465108
270	43.56	ISE	15:40:04	2465381
464	43.59	ISE	15:41:05	2467413
123	43.59	ISE	15:41:13	2467805
255	43.59	ISE	15:41:14	2467841
146	43.59	ISE	15:41:14	2467839
51	43.59	ISE	15:41:50	2468966
430	43.61	ISE	15:42:22	2469874
645	43.62	ISE	15:42:22	2469872
40	43.62	ISE	15:42:24	2469917
89	43.62	ISE	15:42:24	2469915
239	43.64	ISE	15:42:48	2470813
212	43.64	ISE	15:42:48	2470811
363	43.63	ISE	15:43:01	2471181
150	43.63	ISE	15:43:01	2471179
29	43.63	ISE	15:43:01	2471177
161	43.65	ISE	15:43:59	2472888
247	43.65	ISE	15:43:59	2472886
150	43.65	ISE	15:43:59	2472884
343	43.65	ISE	15:43:59	2472880
243	43.65	ISE	15:43:59	2472882
125	43.64	ISE	15:44:31	2473968
274	43.64	ISE	15:44:31	2473966
144	43.64	ISE	15:44:31	2473964
453	43.66	ISE	15:45:31	2476232
408	43.66	ISE	15:45:44	2476679
33	43.66	ISE	15:45:44	2476677
401	43.66	ISE	15:45:44	2476675
422	43.65	ISE	15:46:19	2477619
150	43.65	ISE	15:46:19	2477617
618	43.66	ISE	15:47:25	2479706
197	43.66	ISE	15:47:30	2479863
247	43.66	ISE	15:47:30	2479861
470	43.65	ISE	15:47:58	2480674
336	43.66	ISE	15:48:24	2481451
74	43.66	ISE	15:48:24	2481449
280	43.65	ISE	15:48:55	2482427
150	43.65	ISE	15:48:55	2482425
65	43.66	ISE	15:48:55	2482355
352	43.66	ISE	15:48:55	2482319
199	43.66	ISE	15:50:21	2484879
150	43.67	ISE	15:50:42	2485495
187	43.67	ISE	15:50:42	2485499
121	43.67	ISE	15:50:42	2485497
231	43.67	ISE	15:50:42	2485491
917	43.67	ISE	15:50:42	2485493
702	43.70	ISE	15:51:59	2487842
359	43.70	ISE	15:51:59	2487840
752	43.74	ISE	15:52:33	2489024
39	43.74	ISE	15:52:33	2489022
416	43.74	ISE	15:52:59	2489716
73	43.72	ISE	15:53:24	2490564
358	43.72	ISE	15:53:24	2490562
351	43.71	ISE	15:53:38	2490921
90	43.71	ISE	15:53:38	2490919
344	43.70	ISE	15:55:00	2493239
87	43.70	ISE	15:55:00	2493241
310	43.70	ISE	15:55:00	2493243
150	43.70	ISE	15:55:00	2493245
310	43.69	ISE	15:55:42	2494648
344	43.69	ISE	15:55:42	2494646
409	43.69	ISE	15:55:42	2494644
601	43.71	ISE	15:56:27	2495854
150	43.71	ISE	15:56:42	2496206
150	43.71	ISE	15:56:42	2496200
392	43.72	ISE	15:57:03	2496695
512	43.72	ISE	15:57:32	2497484
813	43.74	ISE	15:58:19	2498649
344	43.74	ISE	15:59:03	2499744
141	43.74	ISE	15:59:03	2499746
470	43.74	ISE	15:59:03	2499741
127	43.73	ISE	15:59:39	2500864
344	43.73	ISE	15:59:39	2500862
427	43.73	ISE	15:59:39	2500860
106	43.75	ISE	16:00:30	2504190
184	43.76	ISE	16:00:45	2504752
232	43.76	ISE	16:00:45	2504750
320	43.76	ISE	16:00:45	2504744
347	43.76	ISE	16:00:45	2504742
31	43.75	ISE	16:01:17	2506075
61	43.75	ISE	16:01:17	2506073
464	43.76	ISE	16:01:20	2506211
384	43.76	ISE	16:01:41	2506798
150	43.75	ISE	16:01:46	2506948
281	43.75	ISE	16:01:51	2507069
7	43.74	ISE	16:02:45	2508741
517	43.74	ISE	16:02:45	2508739
169	43.73	ISE	16:03:05	2509241
424	43.73	ISE	16:03:05	2509239
150	43.76	ISE	16:03:34	2509943
287	43.76	ISE	16:03:34	2509941
246	43.76	ISE	16:03:34	2509939
471	43.77	ISE	16:04:11	2511053
118	43.77	ISE	16:04:11	2511051
310	43.76	ISE	16:04:12	2511072
128	43.76	ISE	16:04:12	2511074
57	43.76	ISE	16:05:19	2513216
310	43.76	ISE	16:05:19	2513214
344	43.76	ISE	16:05:19	2513212
350	43.76	ISE	16:05:19	2513208
112	43.76	ISE	16:05:19	2513210
426	43.75	ISE	16:06:15	2515027
402	43.75	ISE	16:06:17	2515101
693	43.75	ISE	16:07:02	2516308
142	43.75	ISE	16:07:02	2516300
269	43.75	ISE	16:07:02	2516298
747	43.78	ISE	16:08:08	2518859
139	43.78	ISE	16:08:08	2518857
112	43.78	ISE	16:08:08	2518855
150	43.77	ISE	16:08:10	2519004
254	43.77	ISE	16:08:13	2519371
385	43.77	ISE	16:08:46	2520549
2	43.76	ISE	16:08:57	2520863
42	43.76	ISE	16:08:57	2520861
40	43.76	ISE	16:08:57	2520859
198	43.76	ISE	16:08:57	2520856
45	43.76	ISE	16:08:57	2520854
272	43.79	ISE	16:09:36	2522291
122	43.79	ISE	16:09:36	2522289
266	43.79	ISE	16:10:11	2523869
185	43.79	ISE	16:10:11	2523867
472	43.79	ISE	16:10:11	2523865
344	43.79	ISE	16:11:11	2526307
82	43.79	ISE	16:11:11	2526305
39	43.79	ISE	16:11:11	2526303
310	43.79	ISE	16:11:11	2526309
82	43.79	ISE	16:11:11	2526311
446	43.77	ISE	16:11:17	2526504
310	43.78	ISE	16:12:03	2527997
38	43.78	ISE	16:12:03	2527995
421	43.79	ISE	16:12:18	2529152
24	43.79	ISE	16:12:18	2529150
418	43.79	ISE	16:13:22	2531334
310	43.82	ISE	16:14:01	2532598
82	43.82	ISE	16:14:01	2532600
321	43.82	ISE	16:14:01	2532594
400	43.82	ISE	16:14:01	2532592
237	43.82	ISE	16:14:01	2532590
315	43.80	ISE	16:14:35	2534426
150	43.80	ISE	16:14:35	2534424
87	43.84	ISE	16:16:17	2538470
257	43.84	ISE	16:16:17	2538468
310	43.84	ISE	16:16:17	2538466
934	43.84	ISE	16:16:46	2539317
424	43.84	ISE	16:16:46	2539315
633	43.84	ISE	16:16:46	2539313
298	43.82	ISE	16:17:03	2540053
150	43.82	ISE	16:17:03	2540051
210	43.83	ISE	16:17:26	2540670
257	43.83	ISE	16:17:26	2540668

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 [email protected] 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

POSNKABKCBKDBQB

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88