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

2nd May 2023 07:00

RNS Number : 9520X

CRH PLC

02 May 2023

2nd May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 28th 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:	194,132	68,232
Highest price paid per share:	€44.0200	GBp 3,887.0000
Lowest price paid per share:	€42.9400	GBp 3,790.0000
Volume weighted average price paid:	€43.4215	GBp 3,825.4455

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 14,620,040 of its ordinary shares in treasury which represents 1.944% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,520,298 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 28th 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:		28/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.4215	194,132
London Stock Exchange (XLON)		GBp	3,825.4455	68,232

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
293	3,887	LSE	08:06:08	1739435
309	3,886	LSE	08:06:25	1740168
281	3,878	LSE	08:07:31	1742885
287	3,874	LSE	08:09:20	1747084
313	3,870	LSE	08:09:52	1748321
271	3,868	LSE	08:11:23	1752146
300	3,861	LSE	08:12:30	1754955
51	3,864	LSE	08:14:30	1758712
240	3,864	LSE	08:14:30	1758710
263	3,860	LSE	08:15:28	1760733
161	3,856	LSE	08:17:01	1763488
152	3,856	LSE	08:17:01	1763490
285	3,871	LSE	08:19:20	1768131
193	3,872	LSE	08:19:53	1769225
87	3,872	LSE	08:19:53	1769223
318	3,867	LSE	08:21:57	1773416
262	3,872	LSE	08:24:34	1778321
273	3,866	LSE	08:26:40	1782434
89	3,867	LSE	08:27:35	1783991
210	3,867	LSE	08:27:35	1783989
300	3,859	LSE	08:29:56	1788712
18	3,859	LSE	08:29:56	1788714
25	3,861	LSE	08:32:46	1795762
273	3,861	LSE	08:32:46	1795758
31	3,856	LSE	08:34:18	1799120
281	3,856	LSE	08:34:18	1799118
105	3,856	LSE	08:36:46	1804612
120	3,856	LSE	08:36:46	1804610
46	3,856	LSE	08:36:46	1804608
2	3,852	LSE	08:38:23	1807758
45	3,852	LSE	08:38:23	1807756
47	3,852	LSE	08:38:23	1807754
90	3,852	LSE	08:38:23	1807752
52	3,852	LSE	08:38:23	1807750
52	3,851	LSE	08:38:23	1807748
189	3,858	LSE	08:42:41	1816534
127	3,858	LSE	08:42:41	1816536
21	3,854	LSE	08:44:36	1820512
297	3,854	LSE	08:44:36	1820510
154	3,852	LSE	08:48:32	1828703
132	3,852	LSE	08:48:32	1828701
270	3,855	LSE	08:51:02	1834380
48	3,852	LSE	08:53:41	1839983
216	3,852	LSE	08:53:51	1840301
177	3,848	LSE	08:56:06	1845141
121	3,848	LSE	08:56:06	1845139
289	3,842	LSE	09:00:21	1855428
179	3,833	LSE	09:01:35	1858093
84	3,833	LSE	09:01:35	1858095
27	3,832	LSE	09:04:18	1862758
242	3,832	LSE	09:04:18	1862756
293	3,830	LSE	09:08:32	1869873
14	3,827	LSE	09:13:16	1880589
263	3,827	LSE	09:13:16	1880585
77	3,824	LSE	09:14:34	1882727
200	3,824	LSE	09:14:34	1882725
278	3,823	LSE	09:20:23	1892855
295	3,824	LSE	09:21:16	1894399
269	3,814	LSE	09:26:04	1903383
205	3,815	LSE	09:27:52	1906353
61	3,815	LSE	09:27:52	1906355
97	3,818	LSE	09:33:28	1916005
210	3,818	LSE	09:33:28	1916003
306	3,814	LSE	09:35:09	1918941
122	3,813	LSE	09:39:57	1928369
189	3,813	LSE	09:39:57	1928367
319	3,810	LSE	09:40:51	1930220
271	3,812	LSE	09:43:27	1935416
267	3,807	LSE	09:45:12	1938689
288	3,802	LSE	09:46:35	1941160
278	3,800	LSE	09:49:18	1946439
162	3,792	LSE	09:51:05	1950454
133	3,792	LSE	09:51:05	1950456
22	3,792	LSE	09:53:52	1955307
250	3,792	LSE	09:53:52	1955305
19	3,792	LSE	09:53:52	1955303
292	3,790	LSE	09:56:06	1959057
289	3,797	LSE	09:59:15	1964499
287	3,795	LSE	10:00:01	1965832
144	3,790	LSE	10:02:41	1970670
162	3,790	LSE	10:02:41	1970668
281	3,799	LSE	10:06:43	1978668
297	3,802	LSE	10:07:39	1980258
252	3,801	LSE	10:07:41	1980333
18	3,801	LSE	10:07:41	1980335
16	3,801	LSE	10:07:41	1980337
291	3,801	LSE	10:08:00	1980769
297	3,800	LSE	10:12:35	1988183
297	3,798	LSE	10:12:39	1988284
55	3,797	LSE	10:12:41	1988310
1	3,797	LSE	10:12:41	1988308
307	3,800	LSE	10:14:10	1990238
200	3,804	LSE	10:15:28	1991972
15	3,805	LSE	10:15:51	1992694
267	3,805	LSE	10:15:51	1992692
180	3,810	LSE	10:20:07	2000184
121	3,810	LSE	10:20:07	2000182
151	3,809	LSE	10:20:08	2000200
85	3,809	LSE	10:20:08	2000198
110	3,809	LSE	10:20:08	2000202
305	3,808	LSE	10:20:46	2001159
272	3,810	LSE	10:22:08	2003173
42	3,809	LSE	10:22:40	2003866
143	3,809	LSE	10:22:40	2003864
103	3,809	LSE	10:22:40	2003862
319	3,811	LSE	10:26:44	2010019
274	3,810	LSE	10:26:52	2010239
91	3,815	LSE	10:29:23	2014230
62	3,815	LSE	10:29:23	2014228
49	3,815	LSE	10:29:23	2014226
124	3,813	LSE	10:30:01	2015303
167	3,813	LSE	10:30:01	2015305
299	3,817	LSE	10:34:21	2022537
200	3,817	LSE	10:34:31	2022742
263	3,817	LSE	10:35:11	2023742
297	3,816	LSE	10:36:15	2025356
89	3,815	LSE	10:37:53	2029590
200	3,815	LSE	10:37:53	2029588
250	3,817	LSE	10:39:11	2031557
18	3,817	LSE	10:39:22	2031769
94	3,812	LSE	10:41:04	2034074
115	3,812	LSE	10:41:04	2034066
94	3,812	LSE	10:41:04	2034064
266	3,816	LSE	10:43:07	2036931
276	3,815	LSE	10:43:50	2037975
271	3,816	LSE	10:44:22	2038728
193	3,816	LSE	10:46:57	2042471
57	3,816	LSE	10:46:57	2042469
10	3,816	LSE	10:46:57	2042467
259	3,812	LSE	10:48:11	2044126
40	3,816	LSE	10:51:14	2048968
282	3,817	LSE	10:51:58	2050003
68	3,816	LSE	10:52:02	2050102
249	3,816	LSE	10:52:02	2050100
264	3,813	LSE	10:53:59	2052989
400	3,815	LSE	10:57:22	2059358
56	3,816	LSE	10:58:30	2062082
138	3,816	LSE	10:58:30	2062080
96	3,816	LSE	10:58:44	2062369
200	3,817	LSE	10:59:55	2063624
130	3,815	LSE	11:01:36	2065093
132	3,815	LSE	11:01:36	2065091
27	3,823	LSE	11:05:09	2067491
47	3,823	LSE	11:05:09	2067489
112	3,823	LSE	11:05:09	2067487
113	3,823	LSE	11:05:09	2067485
260	3,822	LSE	11:05:09	2067483
350	3,822	LSE	11:09:16	2070814
200	3,824	LSE	11:10:46	2071833
268	3,823	LSE	11:11:05	2072150
288	3,820	LSE	11:13:21	2073554
309	3,822	LSE	11:16:26	2075223
209	3,817	LSE	11:18:51	2076549
75	3,817	LSE	11:18:51	2076547
32	3,818	LSE	11:21:40	2078382
400	3,818	LSE	11:21:40	2078380
400	3,819	LSE	11:25:50	2081106
21	3,819	LSE	11:25:50	2081104
273	3,820	LSE	11:27:02	2081650
292	3,818	LSE	11:28:40	2082489
23	3,818	LSE	11:28:40	2082487
48	3,813	LSE	11:30:56	2084108
309	3,814	LSE	11:32:49	2085373
98	3,814	LSE	11:34:35	2086167
162	3,814	LSE	11:34:35	2086165
200	3,812	LSE	11:36:51	2087564
289	3,813	LSE	11:38:29	2088395
29	3,810	LSE	11:40:57	2089779
250	3,810	LSE	11:40:57	2089777
34	3,810	LSE	11:40:57	2089775
225	3,807	LSE	11:43:27	2091145
76	3,807	LSE	11:43:43	2091222
11	3,808	LSE	11:46:01	2092459
20	3,808	LSE	11:46:01	2092457
262	3,808	LSE	11:46:01	2092455
259	3,804	LSE	11:48:41	2093814
168	3,804	LSE	11:50:51	2095118
150	3,804	LSE	11:50:51	2095116
271	3,804	LSE	11:52:50	2096195
27	3,800	LSE	11:54:15	2096978
132	3,800	LSE	11:54:15	2096976
132	3,800	LSE	11:54:15	2096974
47	3,802	LSE	11:56:20	2097992
120	3,802	LSE	11:56:20	2097990
103	3,802	LSE	11:56:20	2097994
284	3,803	LSE	11:58:42	2099337
314	3,801	LSE	11:59:54	2100065
269	3,803	LSE	12:02:17	2101349
200	3,805	LSE	12:03:57	2102269
299	3,805	LSE	12:05:40	2103209
86	3,804	LSE	12:07:08	2104090
200	3,804	LSE	12:07:08	2104088
269	3,808	LSE	12:11:56	2107033
127	3,808	LSE	12:12:44	2107420
163	3,808	LSE	12:12:44	2107418
309	3,806	LSE	12:14:44	2108334
200	3,804	LSE	12:17:36	2110319
120	3,804	LSE	12:18:52	2111021
49	3,804	LSE	12:18:52	2111019
131	3,803	LSE	12:18:52	2111017
200	3,804	LSE	12:21:15	2112234
120	3,808	LSE	12:24:13	2114143
5	3,808	LSE	12:24:13	2114141
138	3,808	LSE	12:24:25	2114234
200	3,811	LSE	12:26:40	2115653
275	3,812	LSE	12:27:51	2116240
266	3,814	LSE	12:30:28	2118412
19	3,814	LSE	12:30:28	2118410
31	3,814	LSE	12:30:32	2118430
312	3,814	LSE	12:33:10	2120218
328	3,815	LSE	12:37:09	2122737
314	3,816	LSE	12:38:41	2123752
309	3,816	LSE	12:40:44	2125237
72	3,816	LSE	12:43:17	2127071
54	3,816	LSE	12:43:17	2127069
146	3,816	LSE	12:43:17	2127067
200	3,815	LSE	12:45:00	2128021
272	3,820	LSE	12:48:32	2130354
46	3,816	LSE	12:48:57	2130717
66	3,816	LSE	12:48:57	2130715
44	3,816	LSE	12:50:35	2132246
59	3,816	LSE	12:50:35	2132239
206	3,816	LSE	12:50:36	2132249
200	3,815	LSE	12:53:10	2134597
200	3,814	LSE	12:54:28	2135922
301	3,811	LSE	12:56:48	2137482
54	3,809	LSE	12:59:12	2139251
112	3,809	LSE	12:59:12	2139249
148	3,809	LSE	12:59:12	2139247
91	3,815	LSE	13:01:38	2141777
213	3,815	LSE	13:01:54	2142059
200	3,818	LSE	13:06:22	2146307
42	3,818	LSE	13:06:22	2146309
71	3,820	LSE	13:07:18	2147406
229	3,820	LSE	13:07:18	2147404
163	3,821	LSE	13:09:05	2148774
140	3,821	LSE	13:09:05	2148772
263	3,824	LSE	13:12:06	2151393
200	3,824	LSE	13:13:13	2152180
267	3,825	LSE	13:16:10	2154409
259	3,824	LSE	13:17:07	2154998
265	3,821	LSE	13:19:27	2156803
400	3,820	LSE	13:22:37	2159394
286	3,819	LSE	13:24:02	2160191
60	3,821	LSE	13:30:01	2165365
89	3,820	LSE	13:30:01	2165363
110	3,820	LSE	13:30:01	2165361
32	3,820	LSE	13:30:01	2165359
246	3,821	LSE	13:30:01	2165323
32	3,821	LSE	13:30:01	2165321
32	3,820	LSE	13:30:01	2165319
245	3,821	LSE	13:30:01	2165285
23	3,821	LSE	13:30:01	2165287
400	3,823	LSE	13:32:12	2168395
311	3,822	LSE	13:32:23	2168713
113	3,818	LSE	13:33:40	2169867
145	3,818	LSE	13:33:40	2169869
200	3,817	LSE	13:35:36	2171502
200	3,817	LSE	13:35:42	2171618
320	3,816	LSE	13:37:19	2172951
109	3,816	LSE	13:39:08	2174293
105	3,816	LSE	13:39:08	2174291
52	3,816	LSE	13:39:08	2174287
269	3,819	LSE	13:41:11	2175828
271	3,817	LSE	13:43:09	2177445
286	3,817	LSE	13:45:12	2179193
299	3,816	LSE	13:48:18	2181605
200	3,815	LSE	13:49:16	2182517
200	3,816	LSE	13:51:36	2184885
89	3,819	LSE	13:55:28	2188504
200	3,819	LSE	13:55:28	2188502
200	3,819	LSE	13:55:28	2188498
200	3,819	LSE	13:55:28	2188496
200	3,818	LSE	13:57:54	2190384
358	3,818	LSE	14:00:09	2192760
48	3,823	LSE	14:01:37	2194109
120	3,823	LSE	14:01:37	2194107
340	3,822	LSE	14:03:06	2195462
281	3,821	LSE	14:04:47	2197060
200	3,819	LSE	14:07:03	2199399
260	3,821	LSE	14:09:20	2201167
288	3,818	LSE	14:11:26	2202971
277	3,827	LSE	14:13:42	2205181
300	3,829	LSE	14:15:13	2206607
200	3,827	LSE	14:17:07	2208273
285	3,827	LSE	14:19:52	2210989
257	3,826	LSE	14:20:51	2211936
229	3,824	LSE	14:22:26	2213393
83	3,824	LSE	14:22:26	2213391
309	3,823	LSE	14:24:15	2214806
287	3,822	LSE	14:28:35	2218756
26	3,822	LSE	14:28:35	2218754
278	3,822	LSE	14:28:35	2218752
306	3,824	LSE	14:30:59	2224223
400	3,824	LSE	14:31:19	2225295
83	3,824	LSE	14:31:19	2225297
299	3,825	LSE	14:31:56	2226594
273	3,829	LSE	14:33:00	2228347
29	3,828	LSE	14:33:02	2228380
156	3,828	LSE	14:33:02	2228378
120	3,828	LSE	14:33:02	2228376
49	3,828	LSE	14:33:02	2228374
263	3,833	LSE	14:34:34	2230976
296	3,835	LSE	14:34:34	2230972
141	3,839	LSE	14:35:47	2233080
136	3,839	LSE	14:35:47	2233078
298	3,838	LSE	14:36:00	2233431
22	3,838	LSE	14:36:00	2233433
241	3,837	LSE	14:37:00	2235081
55	3,837	LSE	14:37:00	2235079
9	3,837	LSE	14:37:00	2235077
260	3,850	LSE	14:39:22	2238982
248	3,849	LSE	14:39:31	2239256
18	3,849	LSE	14:39:31	2239254
269	3,847	LSE	14:39:53	2239774
302	3,847	LSE	14:41:34	2242119
2	3,847	LSE	14:41:34	2242117
369	3,844	LSE	14:42:27	2243359
26	3,848	LSE	14:44:24	2245988
113	3,848	LSE	14:44:24	2245990
1	3,848	LSE	14:44:24	2245992
88	3,848	LSE	14:44:24	2245994
272	3,847	LSE	14:44:57	2246551
320	3,846	LSE	14:45:28	2247245
116	3,854	LSE	14:48:21	2252374
117	3,854	LSE	14:48:21	2252372
46	3,854	LSE	14:48:21	2252370
20	3,853	LSE	14:48:24	2252514
116	3,853	LSE	14:48:24	2252512
117	3,853	LSE	14:48:24	2252510
48	3,853	LSE	14:48:24	2252507
257	3,853	LSE	14:48:24	2252503
169	3,855	LSE	14:49:39	2255047
149	3,855	LSE	14:49:39	2255049
30	3,850	LSE	14:51:24	2257822
116	3,850	LSE	14:51:24	2257820
117	3,850	LSE	14:51:24	2257818
29	3,850	LSE	14:51:24	2257816
31	3,849	LSE	14:51:24	2257793
109	3,852	LSE	14:53:19	2260800
87	3,852	LSE	14:53:19	2260798
45	3,852	LSE	14:53:19	2260796
200	3,852	LSE	14:53:19	2260794
464	3,830	LSE	16:11:03	2408521
400	3,830	LSE	16:11:04	2408545
192	3,832	LSE	16:11:22	2409280
110	3,832	LSE	16:11:22	2409278
143	3,832	LSE	16:11:22	2409276
86	3,832	LSE	16:11:22	2409274
67	3,832	LSE	16:11:22	2409272
110	3,831	LSE	16:11:22	2409270
134	3,831	LSE	16:11:22	2409268
130	3,831	LSE	16:11:22	2409266
26	3,831	LSE	16:11:22	2409264
90	3,834	LSE	16:12:28	2411200
16	3,834	LSE	16:12:28	2411198
129	3,833	LSE	16:12:28	2411196
53	3,833	LSE	16:12:28	2411194
120	3,833	LSE	16:12:28	2411192
108	3,833	LSE	16:12:28	2411190
260	3,833	LSE	16:12:28	2411188
54	3,836	LSE	16:13:10	2412347
131	3,836	LSE	16:13:10	2412345
108	3,836	LSE	16:13:10	2412342
100	3,836	LSE	16:13:10	2412340
304	3,836	LSE	16:13:10	2412338
276	3,835	LSE	16:13:15	2412556
400	3,837	LSE	16:14:00	2413874
11	3,837	LSE	16:14:00	2413876
400	3,840	LSE	16:14:58	2415472
137	3,840	LSE	16:14:58	2415470
110	3,840	LSE	16:14:58	2415468
130	3,840	LSE	16:14:58	2415466
172	3,840	LSE	16:14:58	2415464
108	3,840	LSE	16:14:58	2415462
87	3,840	LSE	16:14:58	2415460
40	3,840	LSE	16:14:58	2415458
296	3,839	LSE	16:16:19	2418422
271	3,839	LSE	16:16:19	2418424
135	3,839	LSE	16:16:30	2418807
47	3,839	LSE	16:16:30	2418805
130	3,839	LSE	16:16:30	2418803
108	3,839	LSE	16:16:30	2418801
108	3,839	LSE	16:16:30	2418799
209	3,839	LSE	16:16:30	2418797
208	3,839	LSE	16:16:30	2418795
70	3,839	LSE	16:16:30	2418793
54	3,840	LSE	16:16:40	2419224
135	3,840	LSE	16:16:40	2419222
35	3,840	LSE	16:16:40	2419220
135	3,840	LSE	16:16:51	2419538
91	3,840	LSE	16:16:51	2419536
348	3,840	LSE	16:17:21	2420466
414	3,840	LSE	16:17:24	2420557

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
499	44.01	ISE	08:05:46	1738723
415	44.02	ISE	08:06:25	1740170
51	43.99	ISE	08:06:34	1740552
334	43.99	ISE	08:06:34	1740550
459	43.95	ISE	08:07:30	1742844
170	43.93	ISE	08:08:13	1744577
60	43.93	ISE	08:08:13	1744575
194	43.93	ISE	08:08:13	1744573
150	43.92	ISE	08:09:41	1747757
150	43.92	ISE	08:09:41	1747755
12	43.92	ISE	08:09:41	1747753
403	43.95	ISE	08:11:00	1751246
450	43.97	ISE	08:11:00	1751204
150	43.82	ISE	08:11:24	1752213
210	43.79	ISE	08:12:06	1753940
229	43.79	ISE	08:12:06	1753938
453	43.80	ISE	08:12:47	1755606
332	43.84	ISE	08:14:30	1758708
126	43.84	ISE	08:14:30	1758706
413	43.78	ISE	08:15:28	1760731
98	43.74	ISE	08:17:01	1763498
126	43.74	ISE	08:17:01	1763496
126	43.74	ISE	08:17:01	1763494
126	43.74	ISE	08:17:01	1763492
402	43.75	ISE	08:17:01	1763482
126	43.92	ISE	08:19:19	1768112
126	43.92	ISE	08:19:19	1768110
126	43.92	ISE	08:19:19	1768108
40	43.91	ISE	08:19:19	1768106
126	43.91	ISE	08:19:19	1768104
126	43.91	ISE	08:19:19	1768102
126	43.91	ISE	08:19:19	1768100
315	43.92	ISE	08:19:19	1768096
117	43.92	ISE	08:19:19	1768098
124	43.90	ISE	08:21:25	1772283
126	43.90	ISE	08:21:25	1772281
150	43.90	ISE	08:21:25	1772279
471	43.89	ISE	08:21:25	1772277
251	43.91	ISE	08:23:46	1776824
182	43.91	ISE	08:23:46	1776822
435	43.90	ISE	08:24:34	1778323
389	43.86	ISE	08:26:25	1781896
150	43.85	ISE	08:27:36	1784009
257	43.85	ISE	08:27:36	1784011
405	43.83	ISE	08:28:23	1785547
56	43.81	ISE	08:30:40	1790870
126	43.81	ISE	08:30:40	1790866
126	43.81	ISE	08:30:40	1790864
65	43.81	ISE	08:30:40	1790862
38	43.81	ISE	08:30:40	1790860
150	43.80	ISE	08:30:40	1790858
125	43.81	ISE	08:30:40	1790868
383	43.82	ISE	08:32:36	1795409
160	43.81	ISE	08:32:43	1795672
256	43.81	ISE	08:32:46	1795760
237	43.73	ISE	08:34:18	1799124
156	43.73	ISE	08:34:18	1799122
411	43.72	ISE	08:35:21	1801763
434	43.74	ISE	08:36:25	1803805
158	43.75	ISE	08:37:18	1805631
47	43.72	ISE	08:38:13	1807300
354	43.72	ISE	08:38:18	1807469
427	43.76	ISE	08:41:22	1813693
422	43.76	ISE	08:41:52	1814611
470	43.76	ISE	08:42:41	1816540
125	43.72	ISE	08:44:01	1819327
98	43.71	ISE	08:44:01	1819324
466	43.71	ISE	08:44:36	1820514
66	43.69	ISE	08:46:57	1825422
126	43.69	ISE	08:46:57	1825416
125	43.69	ISE	08:46:57	1825420
150	43.69	ISE	08:46:57	1825418
424	43.69	ISE	08:46:57	1825414
168	43.72	ISE	08:50:38	1833539
121	43.72	ISE	08:50:38	1833537
117	43.76	ISE	08:50:52	1834065
126	43.76	ISE	08:50:52	1834063
126	43.76	ISE	08:50:52	1834061
150	43.73	ISE	08:51:02	1834382
125	43.73	ISE	08:51:02	1834384
126	43.73	ISE	08:51:02	1834386
33	43.73	ISE	08:51:02	1834388
224	43.70	ISE	08:53:42	1840041
247	43.70	ISE	08:53:42	1840039
439	43.65	ISE	08:56:06	1845143
412	43.65	ISE	08:56:36	1846222
420	43.62	ISE	08:58:05	1849899
4	43.60	ISE	09:00:21	1855438
127	43.60	ISE	09:00:21	1855434
150	43.59	ISE	09:00:21	1855432
125	43.60	ISE	09:00:21	1855436
459	43.59	ISE	09:00:21	1855430
328	43.52	ISE	09:02:30	1859637
126	43.52	ISE	09:02:30	1859635
150	43.49	ISE	09:04:12	1862445
126	43.49	ISE	09:04:12	1862443
343	43.48	ISE	09:04:12	1862441
453	43.45	ISE	09:06:32	1866607
30	43.45	ISE	09:08:11	1869293
122	43.45	ISE	09:08:32	1869881
126	43.45	ISE	09:08:32	1869879
150	43.45	ISE	09:08:32	1869877
399	43.41	ISE	09:09:46	1874914
111	43.39	ISE	09:11:25	1877737
203	43.39	ISE	09:11:26	1877786
126	43.40	ISE	09:12:23	1879216
393	43.41	ISE	09:13:16	1880587
389	43.39	ISE	09:14:34	1882729
399	43.35	ISE	09:16:36	1886385
451	43.37	ISE	09:18:11	1888838
17	43.37	ISE	09:19:21	1891040
157	43.37	ISE	09:19:21	1891038
157	43.37	ISE	09:19:21	1891036
60	43.37	ISE	09:19:21	1891034
475	43.37	ISE	09:21:16	1894404
102	43.33	ISE	09:21:46	1895443
60	43.33	ISE	09:21:46	1895441
150	43.33	ISE	09:21:46	1895439
157	43.33	ISE	09:21:46	1895437
104	43.28	ISE	09:25:29	1902392
117	43.28	ISE	09:25:34	1902548
117	43.28	ISE	09:25:34	1902546
459	43.27	ISE	09:25:52	1903099
435	43.25	ISE	09:28:03	1906653
150	43.22	ISE	09:29:10	1908399
24	43.30	ISE	09:31:21	1912659
137	43.30	ISE	09:31:21	1912657
157	43.30	ISE	09:31:21	1912655
158	43.30	ISE	09:31:21	1912653
158	43.30	ISE	09:31:21	1912651
389	43.29	ISE	09:33:28	1916070
3	43.26	ISE	09:34:46	1918210
433	43.26	ISE	09:34:46	1918205
60	43.22	ISE	09:36:52	1921953
117	43.22	ISE	09:36:52	1921951
397	43.20	ISE	09:37:17	1922862
158	43.24	ISE	09:39:10	1926887
157	43.24	ISE	09:39:10	1926885
157	43.24	ISE	09:39:10	1926883
401	43.23	ISE	09:39:57	1928384
429	43.23	ISE	09:39:57	1928372
199	43.20	ISE	09:40:51	1930222
197	43.20	ISE	09:40:51	1930224
158	43.24	ISE	09:42:47	1934186
150	43.24	ISE	09:42:47	1934188
76	43.23	ISE	09:43:06	1934861
157	43.23	ISE	09:43:06	1934859
158	43.23	ISE	09:43:06	1934857
157	43.23	ISE	09:43:06	1934855
29	43.22	ISE	09:43:27	1935423
276	43.22	ISE	09:44:26	1937153
126	43.22	ISE	09:44:26	1937151
117	43.22	ISE	09:44:34	1937458
69	43.17	ISE	09:45:12	1938700
157	43.17	ISE	09:45:12	1938698
117	43.17	ISE	09:45:12	1938696
117	43.17	ISE	09:45:12	1938694
391	43.16	ISE	09:45:12	1938691
406	43.10	ISE	09:47:36	1943242
6	43.10	ISE	09:47:36	1943240
100	43.09	ISE	09:48:15	1944451
450	43.10	ISE	09:48:58	1945700
150	43.10	ISE	09:48:58	1945702
9	43.10	ISE	09:48:58	1945704
258	43.06	ISE	09:49:40	1947091
120	43.06	ISE	09:49:41	1947120
91	43.06	ISE	09:50:28	1949451
150	43.03	ISE	09:50:34	1949637
150	43.01	ISE	09:50:57	1950201
117	42.97	ISE	09:51:37	1951447
150	42.97	ISE	09:51:37	1951445
3	42.98	ISE	09:53:09	1954032
157	42.98	ISE	09:53:09	1954028
158	42.98	ISE	09:53:09	1954026
157	42.98	ISE	09:53:09	1954030
150	43.00	ISE	09:53:42	1954991
117	43.00	ISE	09:53:42	1954989
73	43.00	ISE	09:53:42	1954987
439	42.96	ISE	09:55:00	1957280
396	42.96	ISE	09:56:06	1959059
10	42.96	ISE	09:56:36	1959893
386	42.96	ISE	09:56:36	1959895
69	43.02	ISE	09:58:34	1963399
130	43.02	ISE	09:58:34	1963397
117	43.02	ISE	09:58:34	1963395
129	43.01	ISE	09:58:34	1963393
447	43.02	ISE	10:00:00	1965698
425	43.00	ISE	10:00:01	1965835
387	42.96	ISE	10:01:25	1968784
3	42.95	ISE	10:02:13	1969871
158	42.95	ISE	10:02:13	1969869
157	42.95	ISE	10:02:13	1969867
157	42.95	ISE	10:02:13	1969865
158	42.95	ISE	10:02:13	1969863
469	42.94	ISE	10:02:13	1969861
133	43.02	ISE	10:05:23	1976561
157	43.02	ISE	10:05:23	1976553
158	43.02	ISE	10:05:23	1976555
158	43.02	ISE	10:05:23	1976557
157	43.02	ISE	10:05:23	1976559
240	43.01	ISE	10:05:23	1976547
172	43.01	ISE	10:05:23	1976545
461	43.05	ISE	10:06:43	1978585
100	43.10	ISE	10:07:32	1980050
450	43.10	ISE	10:07:32	1980048
414	43.07	ISE	10:08:00	1980771
150	43.06	ISE	10:09:12	1983004
339	43.05	ISE	10:09:16	1983120
82	43.05	ISE	10:09:16	1983118
39	43.07	ISE	10:10:41	1985323
128	43.07	ISE	10:10:41	1985321
128	43.07	ISE	10:10:41	1985319
148	43.07	ISE	10:10:41	1985317
420	43.06	ISE	10:10:41	1985315
408	43.07	ISE	10:12:33	1988046
137	43.06	ISE	10:13:55	1989876
326	43.06	ISE	10:13:55	1989878
389	43.05	ISE	10:14:10	1990240
58	43.03	ISE	10:14:18	1990471
31	43.06	ISE	10:15:06	1991454
450	43.06	ISE	10:15:06	1991452
76	43.11	ISE	10:15:51	1992711
128	43.11	ISE	10:15:51	1992709
128	43.11	ISE	10:15:51	1992707
128	43.11	ISE	10:15:51	1992705
423	43.10	ISE	10:15:51	1992699
82	43.15	ISE	10:18:38	1997391
51	43.18	ISE	10:19:22	1998707
14	43.19	ISE	10:19:58	1999713
449	43.19	ISE	10:19:58	1999711
128	43.19	ISE	10:20:05	2000043
61	43.19	ISE	10:20:05	2000045
128	43.19	ISE	10:20:05	2000041
150	43.18	ISE	10:20:05	2000039
461	43.18	ISE	10:20:05	2000037
89	43.17	ISE	10:21:47	2002571
334	43.17	ISE	10:21:47	2002569
465	43.17	ISE	10:22:07	2003127
387	43.16	ISE	10:22:32	2003699
432	43.15	ISE	10:24:11	2006123
109	43.18	ISE	10:26:10	2009238
147	43.18	ISE	10:26:44	2010021
65	43.18	ISE	10:27:39	2011339
148	43.18	ISE	10:27:39	2011337
147	43.18	ISE	10:27:39	2011335
148	43.18	ISE	10:27:39	2011333
147	43.18	ISE	10:27:39	2011331
512	43.17	ISE	10:27:39	2011329
174	43.20	ISE	10:28:23	2012431
66	43.20	ISE	10:28:23	2012435
85	43.20	ISE	10:28:23	2012433
184	43.22	ISE	10:29:02	2013699
184	43.22	ISE	10:29:02	2013697
48	43.22	ISE	10:29:02	2013701
434	43.20	ISE	10:30:14	2015865
41	43.20	ISE	10:30:14	2015863
87	43.19	ISE	10:31:41	2018388
424	43.20	ISE	10:32:12	2019329
464	43.26	ISE	10:34:21	2022542
45	43.26	ISE	10:34:21	2022540
182	43.27	ISE	10:34:46	2023226
150	43.27	ISE	10:35:11	2023759
185	43.27	ISE	10:35:11	2023757
185	43.27	ISE	10:35:11	2023755
184	43.27	ISE	10:35:11	2023753
184	43.27	ISE	10:35:11	2023751
25	43.27	ISE	10:35:11	2023761
72	43.26	ISE	10:35:11	2023749
436	43.26	ISE	10:35:11	2023747
716	43.25	ISE	10:36:55	2028190
406	43.25	ISE	10:37:42	2029261
59	43.29	ISE	10:38:39	2030676
90	43.29	ISE	10:38:39	2030674
44	43.29	ISE	10:38:39	2030672
195	43.29	ISE	10:38:39	2030670
393	43.29	ISE	10:39:11	2031559
114	43.25	ISE	10:39:54	2032526
184	43.25	ISE	10:39:54	2032524
150	43.25	ISE	10:39:54	2032522
184	43.24	ISE	10:41:47	2035118
715	43.28	ISE	10:43:05	2036815
431	43.28	ISE	10:43:05	2036811
475	43.25	ISE	10:43:50	2037980
439	43.26	ISE	10:43:50	2037977
231	43.27	ISE	10:45:09	2039869
151	43.27	ISE	10:45:09	2039871
231	43.28	ISE	10:46:23	2041794
16	43.28	ISE	10:46:23	2041792
109	43.28	ISE	10:46:23	2041798
231	43.28	ISE	10:46:23	2041796
392	43.26	ISE	10:47:20	2042973
398	43.24	ISE	10:47:48	2043581
97	43.21	ISE	10:50:13	2047110
398	43.21	ISE	10:50:14	2047129
132	43.23	ISE	10:50:44	2047992
131	43.23	ISE	10:50:44	2047990
75	43.28	ISE	10:50:54	2048444
91	43.28	ISE	10:50:58	2048562
68	43.28	ISE	10:50:58	2048560
150	43.28	ISE	10:50:58	2048558
283	43.28	ISE	10:50:58	2048556
99	43.28	ISE	10:50:58	2048554
120	43.28	ISE	10:50:58	2048552
164	43.28	ISE	10:50:58	2048550
582	43.30	ISE	10:51:43	2049625
35	43.30	ISE	10:51:43	2049627
63	43.28	ISE	10:52:02	2050108
231	43.28	ISE	10:52:02	2050106
137	43.28	ISE	10:52:02	2050104
197	43.25	ISE	10:52:44	2051179
263	43.25	ISE	10:52:58	2051473
198	43.25	ISE	10:52:59	2051490
70	43.24	ISE	10:53:44	2052709
150	43.25	ISE	10:53:58	2052962
263	43.24	ISE	10:53:58	2052959
25	43.24	ISE	10:53:59	2052993
440	43.24	ISE	10:53:59	2052991
134	43.25	ISE	10:54:27	2053959
231	43.25	ISE	10:54:27	2053957
60	43.25	ISE	10:54:27	2053955
69	43.24	ISE	10:55:10	2055010
247	43.24	ISE	10:55:10	2055012
1	43.26	ISE	10:55:58	2056521
101	43.25	ISE	10:55:58	2056513
167	43.27	ISE	10:56:10	2056925
231	43.27	ISE	10:56:10	2056923
231	43.27	ISE	10:56:10	2056921
128	43.27	ISE	10:56:10	2056919
23	43.26	ISE	10:56:47	2058216
411	43.26	ISE	10:56:54	2058444
193	43.25	ISE	10:56:59	2058548
132	43.25	ISE	10:56:59	2058546
58	43.25	ISE	10:56:59	2058538
204	43.25	ISE	10:57:26	2059556
112	43.24	ISE	10:57:44	2060354
132	43.24	ISE	10:57:44	2060350
148	43.24	ISE	10:57:44	2060331
263	43.26	ISE	10:58:28	2062034
145	43.26	ISE	10:58:29	2062052
150	43.28	ISE	10:59:08	2062742
17	43.28	ISE	10:59:08	2062740
231	43.28	ISE	10:59:08	2062744
224	43.28	ISE	10:59:08	2062746
79	43.26	ISE	10:59:34	2063291
150	43.26	ISE	10:59:34	2063289
231	43.26	ISE	11:00:41	2064319
232	43.26	ISE	11:00:41	2064317
231	43.26	ISE	11:01:21	2064963
105	43.26	ISE	11:01:21	2064961
67	43.26	ISE	11:01:21	2064965
231	43.24	ISE	11:02:40	2065853
150	43.24	ISE	11:02:40	2065851
5	43.24	ISE	11:02:40	2065855
389	43.27	ISE	11:03:24	2066351
390	43.31	ISE	11:04:06	2066836
150	43.33	ISE	11:05:00	2067362
78	43.33	ISE	11:05:00	2067360
60	43.33	ISE	11:05:00	2067356
66	43.33	ISE	11:05:00	2067358
150	43.29	ISE	11:06:12	2068375
68	43.29	ISE	11:06:12	2068379
231	43.29	ISE	11:06:12	2068377
33	43.30	ISE	11:07:33	2069825
173	43.30	ISE	11:07:33	2069823
390	43.30	ISE	11:07:33	2069821
439	43.30	ISE	11:08:34	2070382
41	43.31	ISE	11:09:16	2070820
55	43.31	ISE	11:09:16	2070816
85	43.31	ISE	11:09:16	2070818
49	43.31	ISE	11:09:16	2070822
67	43.31	ISE	11:09:16	2070824
98	43.31	ISE	11:09:16	2070826
66	43.34	ISE	11:10:46	2071835
469	43.36	ISE	11:11:05	2072152
386	43.34	ISE	11:12:08	2072821
474	43.31	ISE	11:13:07	2073391
127	43.31	ISE	11:14:40	2074282
60	43.31	ISE	11:14:40	2074284
191	43.32	ISE	11:15:16	2074549
202	43.32	ISE	11:15:16	2074551
106	43.31	ISE	11:16:26	2075229
173	43.31	ISE	11:16:26	2075227
150	43.31	ISE	11:16:26	2075225
128	43.30	ISE	11:16:52	2075460
174	43.30	ISE	11:16:52	2075458
173	43.30	ISE	11:16:52	2075456
208	43.28	ISE	11:18:04	2076077
173	43.28	ISE	11:18:51	2076555
58	43.28	ISE	11:18:51	2076557
174	43.28	ISE	11:18:51	2076553
150	43.30	ISE	11:20:29	2077676
150	43.30	ISE	11:20:40	2077767
86	43.30	ISE	11:20:40	2077765
75	43.30	ISE	11:20:40	2077763
60	43.30	ISE	11:20:40	2077761
150	43.31	ISE	11:22:08	2078693
60	43.31	ISE	11:22:08	2078691
463	43.30	ISE	11:22:28	2078922
65	43.30	ISE	11:23:30	2079444
130	43.30	ISE	11:23:30	2079442
129	43.30	ISE	11:23:30	2079440
129	43.30	ISE	11:23:30	2079438
130	43.31	ISE	11:24:10	2079998
150	43.31	ISE	11:24:10	2079996
60	43.31	ISE	11:24:10	2079994
118	43.31	ISE	11:24:10	2079992
150	43.34	ISE	11:26:48	2081577
150	43.34	ISE	11:26:51	2081590
24	43.33	ISE	11:27:02	2081673
150	43.33	ISE	11:27:02	2081671
130	43.33	ISE	11:27:02	2081669
129	43.33	ISE	11:27:02	2081667
474	43.33	ISE	11:27:02	2081652
440	43.33	ISE	11:28:36	2082457
13	43.32	ISE	11:30:06	2083447
163	43.32	ISE	11:30:06	2083441
125	43.32	ISE	11:30:06	2083443
150	43.32	ISE	11:30:06	2083445
397	43.29	ISE	11:30:49	2084049
136	43.28	ISE	11:32:30	2085240
12	43.28	ISE	11:32:30	2085238
401	43.27	ISE	11:32:49	2085375
60	43.28	ISE	11:34:09	2085947
32	43.28	ISE	11:34:09	2085949
150	43.28	ISE	11:34:09	2085945
162	43.28	ISE	11:34:09	2085943
64	43.27	ISE	11:34:35	2086182
162	43.27	ISE	11:34:35	2086180
162	43.27	ISE	11:34:35	2086178
25	43.27	ISE	11:34:35	2086176
163	43.24	ISE	11:35:30	2086715
150	43.25	ISE	11:36:00	2087120
390	43.23	ISE	11:37:57	2088132
184	43.24	ISE	11:38:37	2088460
83	43.24	ISE	11:38:37	2088458
123	43.24	ISE	11:38:37	2088462
80	43.24	ISE	11:38:37	2088464
303	43.22	ISE	11:39:19	2088877
173	43.22	ISE	11:39:19	2088875
82	43.22	ISE	11:40:57	2089787
163	43.22	ISE	11:40:57	2089785
162	43.22	ISE	11:40:57	2089783
150	43.22	ISE	11:40:57	2089781
97	43.19	ISE	11:42:55	2090827
291	43.19	ISE	11:42:55	2090825
139	43.19	ISE	11:43:37	2091196
428	43.18	ISE	11:44:16	2091464
117	43.20	ISE	11:46:01	2092465
162	43.20	ISE	11:46:01	2092463
150	43.20	ISE	11:46:01	2092461
360	43.19	ISE	11:46:03	2092511
31	43.19	ISE	11:46:03	2092509
22	43.14	ISE	11:47:54	2093400
86	43.14	ISE	11:48:10	2093568
78	43.14	ISE	11:48:10	2093566
124	43.14	ISE	11:48:10	2093570
150	43.14	ISE	11:48:10	2093572
89	43.14	ISE	11:49:35	2094248
163	43.14	ISE	11:49:35	2094246
162	43.14	ISE	11:49:35	2094244
162	43.14	ISE	11:49:35	2094242
119	43.14	ISE	11:49:35	2094240
31	43.14	ISE	11:49:35	2094238
101	43.14	ISE	11:49:35	2094236
232	43.13	ISE	11:50:54	2095184
200	43.13	ISE	11:50:54	2095182
51	43.15	ISE	11:52:34	2096121
163	43.14	ISE	11:52:50	2096199
282	43.14	ISE	11:52:50	2096201
387	43.14	ISE	11:52:50	2096197
101	43.12	ISE	11:55:35	2097662
150	43.12	ISE	11:55:35	2097656
45	43.12	ISE	11:55:38	2097695
47	43.12	ISE	11:55:38	2097685
427	43.12	ISE	11:56:20	2097984
422	43.12	ISE	11:56:52	2098367
75	43.11	ISE	11:58:02	2099014
149	43.13	ISE	11:58:42	2099335
264	43.13	ISE	11:58:42	2099333
112	43.13	ISE	11:59:00	2099552
40	43.13	ISE	11:59:00	2099554
86	43.13	ISE	11:59:00	2099556
162	43.13	ISE	11:59:40	2099941
150	43.13	ISE	11:59:40	2099939
60	43.11	ISE	12:00:53	2100530
162	43.11	ISE	12:00:53	2100528
162	43.11	ISE	12:00:53	2100526
63	43.14	ISE	12:01:47	2101041
73	43.14	ISE	12:01:47	2101039
26	43.14	ISE	12:01:47	2101037
99	43.14	ISE	12:01:47	2101035
28	43.14	ISE	12:01:47	2101033
120	43.14	ISE	12:01:52	2101097
177	43.15	ISE	12:01:55	2101151
70	43.15	ISE	12:01:55	2101149
66	43.15	ISE	12:01:55	2101147
150	43.14	ISE	12:03:31	2102109
87	43.14	ISE	12:03:31	2102113
163	43.14	ISE	12:03:31	2102111
207	43.16	ISE	12:03:40	2102183
32	43.16	ISE	12:03:40	2102181
35	43.19	ISE	12:05:16	2103032
64	43.19	ISE	12:05:16	2103030
128	43.19	ISE	12:05:16	2103028
122	43.19	ISE	12:05:16	2103026
128	43.19	ISE	12:05:16	2103024
128	43.19	ISE	12:05:16	2103022
45	43.16	ISE	12:07:06	2104066
128	43.16	ISE	12:07:29	2104313
150	43.17	ISE	12:08:21	2104796
140	43.17	ISE	12:08:21	2104794
117	43.17	ISE	12:08:27	2104845
152	43.17	ISE	12:08:27	2104843
150	43.17	ISE	12:08:27	2104841
13	43.17	ISE	12:08:29	2104873
152	43.17	ISE	12:08:29	2104871
152	43.17	ISE	12:08:29	2104869
150	43.17	ISE	12:08:29	2104867
113	43.19	ISE	12:11:56	2107041
150	43.19	ISE	12:11:56	2107039
168	43.19	ISE	12:11:56	2107037
495	43.19	ISE	12:11:56	2107035
110	43.19	ISE	12:12:44	2107422
234	43.18	ISE	12:13:29	2107796
98	43.19	ISE	12:13:37	2107884
152	43.19	ISE	12:13:37	2107882
150	43.19	ISE	12:13:37	2107880
180	43.18	ISE	12:14:24	2108198
96	43.16	ISE	12:15:30	2108855
144	43.16	ISE	12:15:30	2108853
150	43.16	ISE	12:15:30	2108851
77	43.14	ISE	12:16:49	2109810
152	43.14	ISE	12:16:49	2109808
20	43.14	ISE	12:16:49	2109806
152	43.14	ISE	12:16:49	2109804
182	43.18	ISE	12:18:00	2110529
268	43.18	ISE	12:18:00	2110527
237	43.16	ISE	12:19:25	2111299
471	43.16	ISE	12:20:05	2111617
150	43.15	ISE	12:20:54	2112032
152	43.16	ISE	12:22:00	2112642
115	43.16	ISE	12:22:00	2112646
152	43.16	ISE	12:22:00	2112644
78	43.17	ISE	12:23:06	2113274
131	43.17	ISE	12:23:06	2113272
66	43.17	ISE	12:23:06	2113270
331	43.18	ISE	12:23:30	2113517
67	43.18	ISE	12:23:30	2113515
150	43.22	ISE	12:25:00	2114505
150	43.22	ISE	12:25:00	2114503
382	43.22	ISE	12:25:08	2114616
388	43.25	ISE	12:26:23	2115469
150	43.25	ISE	12:28:00	2116361
118	43.25	ISE	12:28:00	2116359
64	43.25	ISE	12:28:00	2116357
152	43.31	ISE	12:29:17	2117490
152	43.31	ISE	12:29:17	2117488
84	43.31	ISE	12:29:17	2117492
27	43.30	ISE	12:30:10	2118197
152	43.30	ISE	12:30:10	2118195
81	43.30	ISE	12:30:10	2118191
150	43.30	ISE	12:30:10	2118193
150	43.23	ISE	12:31:54	2119248
150	43.24	ISE	12:32:17	2119514
107	43.24	ISE	12:32:17	2119512
150	43.29	ISE	12:32:51	2120028
144	43.29	ISE	12:32:51	2120026
65	43.29	ISE	12:32:51	2120024
152	43.26	ISE	12:34:07	2120741
150	43.26	ISE	12:34:43	2121122
150	43.28	ISE	12:35:05	2121462
126	43.28	ISE	12:35:05	2121460
405	43.27	ISE	12:36:03	2122033
118	43.31	ISE	12:37:45	2123079
152	43.31	ISE	12:37:45	2123073
152	43.31	ISE	12:37:45	2123077
152	43.31	ISE	12:37:45	2123075
150	43.29	ISE	12:38:41	2123754
150	43.26	ISE	12:39:04	2123975
152	43.26	ISE	12:39:04	2123973
145	43.27	ISE	12:39:04	2123977
435	43.30	ISE	12:41:11	2125667
9	43.30	ISE	12:41:11	2125665
152	43.30	ISE	12:42:12	2126346
150	43.30	ISE	12:42:12	2126344
150	43.30	ISE	12:42:12	2126339
150	43.30	ISE	12:43:26	2127159
152	43.30	ISE	12:43:26	2127163
152	43.30	ISE	12:43:26	2127161
100	43.29	ISE	12:44:43	2127846
152	43.29	ISE	12:44:43	2127844
150	43.29	ISE	12:44:43	2127842
152	43.29	ISE	12:45:57	2128786
152	43.29	ISE	12:45:57	2128784
65	43.28	ISE	12:47:12	2129513
150	43.28	ISE	12:47:12	2129511
177	43.28	ISE	12:47:12	2129509
391	43.32	ISE	12:48:37	2130460
238	43.31	ISE	12:49:36	2131340
150	43.31	ISE	12:49:36	2131338
165	43.33	ISE	12:50:30	2132180
153	43.33	ISE	12:50:30	2132178
150	43.34	ISE	12:51:38	2133049
152	43.34	ISE	12:51:38	2133047
152	43.34	ISE	12:51:38	2133045
94	43.32	ISE	12:53:10	2134590
124	43.32	ISE	12:53:10	2134592
126	43.32	ISE	12:53:10	2134594
127	43.32	ISE	12:54:12	2135612
127	43.32	ISE	12:54:12	2135610
127	43.32	ISE	12:54:12	2135608
109	43.30	ISE	12:55:20	2136484
81	43.30	ISE	12:55:20	2136482
150	43.30	ISE	12:55:20	2136480
72	43.30	ISE	12:55:20	2136478
45	43.30	ISE	12:55:20	2136476
98	43.30	ISE	12:56:52	2137516
117	43.27	ISE	12:57:40	2138140
90	43.27	ISE	12:57:40	2138138
2	43.27	ISE	12:57:40	2138136
200	43.27	ISE	12:57:48	2138296
90	43.27	ISE	12:58:48	2138963
179	43.27	ISE	12:58:48	2138961
2	43.28	ISE	12:59:20	2139310
158	43.28	ISE	12:59:20	2139308
152	43.28	ISE	12:59:20	2139306
123	43.28	ISE	12:59:20	2139304
90	43.34	ISE	13:01:17	2141328
166	43.34	ISE	13:01:17	2141326
43	43.34	ISE	13:01:17	2141324
158	43.33	ISE	13:01:54	2142063
150	43.33	ISE	13:01:54	2142061
74	43.33	ISE	13:01:54	2142067
75	43.33	ISE	13:01:54	2142065
127	43.32	ISE	13:02:50	2143291
159	43.32	ISE	13:02:50	2143289
111	43.33	ISE	13:03:30	2143924
300	43.33	ISE	13:03:35	2143970
146	43.34	ISE	13:05:09	2145247
127	43.34	ISE	13:05:09	2145245
195	43.36	ISE	13:05:59	2145923
252	43.36	ISE	13:05:59	2145925
390	43.38	ISE	13:06:58	2146942
127	43.38	ISE	13:07:18	2147417
90	43.39	ISE	13:09:00	2148684
108	43.39	ISE	13:09:00	2148682
127	43.40	ISE	13:09:03	2148734
127	43.40	ISE	13:09:03	2148732
127	43.40	ISE	13:09:03	2148730
127	43.40	ISE	13:09:03	2148728
19	43.40	ISE	13:09:03	2148736
37	43.38	ISE	13:09:59	2149415
127	43.38	ISE	13:09:59	2149413
150	43.38	ISE	13:09:59	2149409
127	43.38	ISE	13:09:59	2149411
80	43.43	ISE	13:11:22	2150918
150	43.43	ISE	13:11:47	2151212
356	43.42	ISE	13:12:06	2151397
104	43.42	ISE	13:12:06	2151395
150	43.41	ISE	13:12:53	2151934
127	43.41	ISE	13:12:53	2151932
127	43.44	ISE	13:15:02	2153373
38	43.44	ISE	13:15:17	2153672
150	43.44	ISE	13:15:17	2153667
127	43.44	ISE	13:15:17	2153669
127	43.44	ISE	13:15:33	2153872
150	43.44	ISE	13:15:33	2153870
127	43.44	ISE	13:15:40	2153951
150	43.44	ISE	13:15:40	2153949
452	43.42	ISE	13:16:24	2154547
162	43.42	ISE	13:17:01	2154887
3	43.41	ISE	13:17:01	2154885
127	43.42	ISE	13:17:01	2154889
96	43.42	ISE	13:17:01	2154891
50	43.40	ISE	13:18:54	2156225
142	43.40	ISE	13:18:54	2156223
150	43.40	ISE	13:18:54	2156221
105	43.40	ISE	13:18:54	2156219
150	43.39	ISE	13:20:01	2157304
111	43.39	ISE	13:20:01	2157302
49	43.39	ISE	13:20:04	2157381
142	43.39	ISE	13:20:04	2157379
235	43.39	ISE	13:20:04	2157377
151	43.38	ISE	13:22:03	2159049
112	43.39	ISE	13:22:37	2159400
122	43.39	ISE	13:22:37	2159398
148	43.39	ISE	13:22:37	2159396
69	43.40	ISE	13:22:50	2159505
54	43.40	ISE	13:22:50	2159503
90	43.40	ISE	13:22:50	2159507
125	43.40	ISE	13:22:50	2159509
36	43.39	ISE	13:23:06	2159715
142	43.39	ISE	13:23:06	2159713
143	43.39	ISE	13:23:06	2159711
142	43.39	ISE	13:23:06	2159709
432	43.37	ISE	13:24:02	2160193
85	43.41	ISE	13:25:52	2161667
142	43.41	ISE	13:25:52	2161665
142	43.41	ISE	13:25:52	2161663
150	43.41	ISE	13:25:52	2161661
143	43.41	ISE	13:27:33	2162966
38	43.41	ISE	13:27:33	2162964
81	43.41	ISE	13:29:03	2164143
51	43.41	ISE	13:29:03	2164141
38	43.41	ISE	13:29:03	2164139
137	43.41	ISE	13:29:03	2164137
240	43.41	ISE	13:29:15	2164344
152	43.41	ISE	13:29:27	2164529
450	43.40	ISE	13:30:01	2165304
407	43.40	ISE	13:30:01	2165283
72	43.42	ISE	13:32:13	2168420
127	43.42	ISE	13:32:13	2168418
150	43.42	ISE	13:32:13	2168416
128	43.42	ISE	13:32:13	2168414
174	43.42	ISE	13:32:13	2168412
168	43.42	ISE	13:32:13	2168410
96	43.41	ISE	13:32:14	2168468
169	43.40	ISE	13:32:23	2168719
163	43.40	ISE	13:32:23	2168717
82	43.40	ISE	13:32:23	2168715
38	43.40	ISE	13:33:32	2169717
127	43.40	ISE	13:33:32	2169719
127	43.40	ISE	13:33:32	2169721
205	43.40	ISE	13:33:32	2169723
121	43.40	ISE	13:33:32	2169725
3	43.40	ISE	13:33:32	2169729
127	43.40	ISE	13:33:32	2169727
13	43.35	ISE	13:34:03	2170305
127	43.35	ISE	13:34:03	2170303
127	43.35	ISE	13:34:03	2170301
127	43.35	ISE	13:34:03	2170299
82	43.35	ISE	13:35:25	2171395
418	43.36	ISE	13:35:41	2171599
90	43.36	ISE	13:35:41	2171601
29	43.35	ISE	13:36:14	2171983
127	43.35	ISE	13:36:14	2171981
127	43.35	ISE	13:36:14	2171979
127	43.35	ISE	13:36:14	2171977
83	43.35	ISE	13:37:26	2172993
389	43.35	ISE	13:37:26	2172991
130	43.36	ISE	13:38:22	2173624
90	43.36	ISE	13:38:22	2173606
65	43.36	ISE	13:38:22	2173604
67	43.36	ISE	13:39:08	2174330
133	43.36	ISE	13:39:08	2174328
134	43.36	ISE	13:39:08	2174326
128	43.36	ISE	13:39:08	2174324
127	43.36	ISE	13:39:08	2174322
250	43.41	ISE	13:40:56	2175657
250	43.41	ISE	13:40:56	2175655
150	43.38	ISE	13:41:21	2175935
103	43.37	ISE	13:43:09	2177465
150	43.37	ISE	13:43:09	2177463
134	43.37	ISE	13:43:09	2177461
133	43.37	ISE	13:43:09	2177457
30	43.37	ISE	13:43:09	2177455
219	43.37	ISE	13:43:09	2177459
215	43.39	ISE	13:44:27	2178544
250	43.39	ISE	13:44:27	2178542
133	43.38	ISE	13:45:12	2179182
83	43.38	ISE	13:45:12	2179180
134	43.38	ISE	13:45:12	2179184
97	43.38	ISE	13:45:12	2179186
122	43.37	ISE	13:46:44	2180388
134	43.37	ISE	13:46:44	2180386
133	43.37	ISE	13:46:44	2180384
134	43.37	ISE	13:46:44	2180382
120	43.38	ISE	13:47:42	2181152
134	43.38	ISE	13:47:42	2181150
150	43.38	ISE	13:47:42	2181148
134	43.35	ISE	13:48:33	2181792
117	43.35	ISE	13:48:33	2181794
134	43.36	ISE	13:49:44	2183088
134	43.36	ISE	13:49:44	2183086
133	43.36	ISE	13:49:44	2183084
38	43.36	ISE	13:49:44	2183082
166	43.38	ISE	13:51:01	2184289
134	43.38	ISE	13:51:34	2184836
38	43.38	ISE	13:51:34	2184838
134	43.38	ISE	13:51:34	2184834
80	43.40	ISE	13:53:02	2186148
134	43.40	ISE	13:53:02	2186146
133	43.40	ISE	13:53:02	2186144
134	43.40	ISE	13:53:02	2186142
38	43.40	ISE	13:53:02	2186140
311	43.40	ISE	13:53:32	2186698
137	43.40	ISE	13:53:32	2186696
150	43.41	ISE	13:54:13	2187338
424	43.41	ISE	13:55:17	2188325
381	43.38	ISE	13:56:37	2189371
438	43.40	ISE	13:57:15	2189878
108	43.41	ISE	13:59:03	2191555
133	43.41	ISE	13:59:03	2191553
150	43.41	ISE	13:59:03	2191551
150	43.40	ISE	13:59:52	2192438
134	43.40	ISE	13:59:52	2192440
134	43.40	ISE	13:59:52	2192442
56	43.40	ISE	13:59:52	2192444
33	43.46	ISE	14:01:25	2193900
134	43.46	ISE	14:01:25	2193898
133	43.46	ISE	14:01:25	2193896
134	43.46	ISE	14:01:25	2193894
428	43.45	ISE	14:02:41	2195160
243	43.45	ISE	14:02:53	2195337
134	43.45	ISE	14:04:41	2196873
134	43.45	ISE	14:04:47	2197066
133	43.45	ISE	14:04:47	2197064
150	43.45	ISE	14:04:47	2197062
150	43.46	ISE	14:05:11	2197391
134	43.46	ISE	14:05:11	2197389
133	43.46	ISE	14:05:11	2197387
390	43.42	ISE	14:06:56	2199290
150	43.43	ISE	14:07:52	2200123
125	43.43	ISE	14:07:52	2200127
134	43.43	ISE	14:07:52	2200125
90	43.43	ISE	14:09:12	2201073
201	43.43	ISE	14:09:12	2201071
476	43.41	ISE	14:09:39	2201469
44	43.46	ISE	14:11:50	2203353
76	43.45	ISE	14:12:09	2203739
134	43.46	ISE	14:12:09	2203706
133	43.46	ISE	14:12:09	2203704
150	43.46	ISE	14:12:09	2203702
43	43.46	ISE	14:12:09	2203708
60	43.45	ISE	14:12:28	2203981
134	43.45	ISE	14:12:28	2203979
133	43.45	ISE	14:12:28	2203977
134	43.45	ISE	14:12:28	2203975
20	43.50	ISE	14:13:41	2205124
403	43.50	ISE	14:13:41	2205122
408	43.52	ISE	14:14:58	2206366
443	43.50	ISE	14:15:42	2206995
14	43.48	ISE	14:17:06	2208258
411	43.48	ISE	14:17:06	2208260
49	43.49	ISE	14:18:22	2209314
77	43.49	ISE	14:18:22	2209312
105	43.49	ISE	14:18:27	2209438
134	43.49	ISE	14:19:10	2210104
150	43.49	ISE	14:19:10	2210102
133	43.48	ISE	14:19:17	2210254
134	43.48	ISE	14:19:17	2210252
38	43.47	ISE	14:19:52	2210991
30	43.48	ISE	14:20:17	2211450
134	43.48	ISE	14:20:17	2211448
134	43.48	ISE	14:20:17	2211446
144	43.48	ISE	14:20:17	2211444
444	43.47	ISE	14:21:22	2212438
421	43.45	ISE	14:22:26	2213395
431	43.43	ISE	14:24:11	2214771
390	43.43	ISE	14:24:24	2214902
418	43.43	ISE	14:25:04	2215498
134	43.42	ISE	14:26:08	2216467
467	43.40	ISE	14:26:29	2216749
30	43.42	ISE	14:28:26	2218633
134	43.42	ISE	14:28:26	2218631
133	43.42	ISE	14:28:26	2218629
150	43.42	ISE	14:28:26	2218627
38	43.41	ISE	14:29:12	2219525
112	43.41	ISE	14:29:12	2219529
111	43.41	ISE	14:29:12	2219527
150	43.41	ISE	14:29:16	2219651
134	43.41	ISE	14:29:16	2219649
78	43.40	ISE	14:29:50	2220523
343	43.40	ISE	14:29:53	2220602
134	43.44	ISE	14:30:15	2222539
134	43.44	ISE	14:30:15	2222535
90	43.44	ISE	14:30:15	2222533
134	43.44	ISE	14:30:15	2222537
33	43.45	ISE	14:30:35	2223411
73	43.45	ISE	14:30:35	2223409
100	43.45	ISE	14:30:35	2223407
200	43.45	ISE	14:30:35	2223405
134	43.44	ISE	14:31:19	2225285
134	43.44	ISE	14:31:19	2225283
133	43.44	ISE	14:31:19	2225281
134	43.44	ISE	14:31:19	2225279
133	43.44	ISE	14:31:26	2225638
150	43.44	ISE	14:31:26	2225640
1	43.47	ISE	14:32:09	2227000
150	43.49	ISE	14:32:13	2227073
133	43.49	ISE	14:32:13	2227071
134	43.49	ISE	14:32:13	2227069
134	43.49	ISE	14:32:13	2227067
134	43.49	ISE	14:32:13	2227075
444	43.49	ISE	14:32:13	2227065
15	43.52	ISE	14:32:52	2228163
134	43.52	ISE	14:32:52	2228161
134	43.52	ISE	14:32:52	2228159
134	43.52	ISE	14:32:52	2228157
150	43.52	ISE	14:32:52	2228153
150	43.51	ISE	14:32:52	2228151
133	43.52	ISE	14:32:52	2228155
32	43.50	ISE	14:33:02	2228389
134	43.50	ISE	14:33:02	2228387
134	43.50	ISE	14:33:02	2228385
133	43.50	ISE	14:33:02	2228383
17	43.55	ISE	14:33:46	2229658
121	43.55	ISE	14:33:46	2229656
37	43.55	ISE	14:33:51	2229724
134	43.55	ISE	14:33:51	2229720
134	43.55	ISE	14:33:51	2229718
78	43.55	ISE	14:33:51	2229716
96	43.55	ISE	14:33:51	2229722
122	43.59	ISE	14:33:58	2229857
134	43.59	ISE	14:33:58	2229855
150	43.59	ISE	14:33:58	2229853
133	43.62	ISE	14:34:25	2230693
134	43.62	ISE	14:34:25	2230691
133	43.62	ISE	14:34:25	2230689
133	43.62	ISE	14:34:25	2230687
394	43.61	ISE	14:34:28	2230787
133	43.56	ISE	14:35:01	2231754
53	43.64	ISE	14:35:21	2232394
400	43.64	ISE	14:35:21	2232392
71	43.63	ISE	14:36:00	2233443
134	43.63	ISE	14:36:00	2233441
133	43.63	ISE	14:36:00	2233439
134	43.63	ISE	14:36:00	2233437
134	43.63	ISE	14:36:00	2233435
150	43.66	ISE	14:36:23	2234208
133	43.66	ISE	14:36:23	2234210
132	43.66	ISE	14:36:23	2234212
30	43.62	ISE	14:37:00	2235089
134	43.62	ISE	14:37:00	2235087
134	43.62	ISE	14:37:00	2235085
133	43.62	ISE	14:37:00	2235083
310	43.70	ISE	14:38:23	2237136
150	43.70	ISE	14:38:23	2237134
402	43.69	ISE	14:38:28	2237250
134	43.72	ISE	14:38:56	2237970
130	43.72	ISE	14:39:01	2238178
134	43.72	ISE	14:39:01	2238176
134	43.72	ISE	14:39:01	2238174
124	43.72	ISE	14:39:01	2238172
67	43.79	ISE	14:39:20	2238934
427	43.77	ISE	14:39:22	2238980
129	43.72	ISE	14:39:53	2239784
150	43.71	ISE	14:40:11	2240244
361	43.75	ISE	14:40:41	2240945
76	43.75	ISE	14:40:41	2240947
150	43.73	ISE	14:41:34	2242124
452	43.72	ISE	14:41:38	2242216
152	43.71	ISE	14:41:39	2242272
295	43.71	ISE	14:41:39	2242270
150	43.69	ISE	14:42:40	2243743
150	43.69	ISE	14:42:43	2243821
81	43.69	ISE	14:43:02	2244139
5	43.69	ISE	14:43:02	2244137
400	43.69	ISE	14:43:02	2244141
29	43.69	ISE	14:43:02	2244143
65	43.70	ISE	14:43:37	2244982
150	43.73	ISE	14:44:40	2246287
150	43.74	ISE	14:44:57	2246555
432	43.74	ISE	14:44:57	2246553
404	43.73	ISE	14:45:05	2246723
150	43.74	ISE	14:45:21	2247110
117	43.74	ISE	14:45:21	2247112
87	43.74	ISE	14:45:21	2247116
206	43.74	ISE	14:45:21	2247114
150	43.73	ISE	14:45:21	2247107
117	43.70	ISE	14:45:49	2247810
150	43.70	ISE	14:45:49	2247808
16	43.77	ISE	14:47:10	2250214
372	43.77	ISE	14:47:10	2250212
16	43.77	ISE	14:47:10	2250210
150	43.79	ISE	14:47:21	2250650
126	43.79	ISE	14:47:21	2250648
126	43.79	ISE	14:47:21	2250646
126	43.79	ISE	14:47:21	2250644
126	43.79	ISE	14:47:21	2250642
191	43.79	ISE	14:47:21	2250640
126	43.81	ISE	14:47:39	2251104
126	43.81	ISE	14:47:39	2251102
457	43.82	ISE	14:47:56	2251592
126	43.84	ISE	14:49:07	2253788
126	43.84	ISE	14:49:07	2253786
65	43.84	ISE	14:49:07	2253784
21	43.85	ISE	14:49:07	2253790
58	43.85	ISE	14:49:07	2253794
79	43.85	ISE	14:49:07	2253792
308	43.87	ISE	14:49:28	2254586
92	43.87	ISE	14:49:28	2254584
427	43.85	ISE	14:49:39	2255051
81	43.79	ISE	14:50:18	2256173
125	43.79	ISE	14:50:18	2256171
126	43.79	ISE	14:50:18	2256169
125	43.79	ISE	14:50:18	2256167
390	43.78	ISE	14:50:18	2256165
266	43.78	ISE	14:51:54	2258506
111	43.78	ISE	14:51:54	2258504
86	43.78	ISE	14:52:03	2258753
126	43.78	ISE	14:52:19	2259308
126	43.78	ISE	14:52:19	2259310
125	43.78	ISE	14:52:19	2259312
3	43.78	ISE	14:52:19	2259303
6	43.81	ISE	14:53:14	2260682
19	43.83	ISE	14:53:29	2260998
125	43.83	ISE	14:53:29	2260996
126	43.83	ISE	14:53:29	2260994
125	43.83	ISE	14:53:29	2260992
52	43.82	ISE	14:54:03	2261957
126	43.82	ISE	14:54:03	2261955
125	43.82	ISE	14:54:03	2261953
148	43.82	ISE	14:54:03	2261951
112	43.59	ISE	16:10:22	2407350
38	43.59	ISE	16:10:22	2407346
13	43.59	ISE	16:10:22	2407342
526	43.59	ISE	16:10:22	2407344
20	43.59	ISE	16:10:22	2407335
690	43.59	ISE	16:10:22	2407333
213	43.60	ISE	16:10:36	2407743
224	43.60	ISE	16:10:36	2407741
161	43.60	ISE	16:10:37	2407775
150	43.60	ISE	16:10:37	2407773
6	43.61	ISE	16:10:49	2408111
126	43.61	ISE	16:11:03	2408537
126	43.61	ISE	16:11:03	2408535
126	43.61	ISE	16:11:03	2408533
126	43.61	ISE	16:11:03	2408531
125	43.61	ISE	16:11:03	2408529
150	43.60	ISE	16:11:03	2408527
422	43.61	ISE	16:11:03	2408525
124	43.61	ISE	16:11:03	2408523
125	43.62	ISE	16:11:12	2408876
192	43.62	ISE	16:11:18	2409146
89	43.62	ISE	16:11:18	2409144
75	43.62	ISE	16:11:18	2409142
161	43.62	ISE	16:11:18	2409140
177	43.62	ISE	16:11:18	2409138
150	43.62	ISE	16:11:18	2409136
126	43.66	ISE	16:12:06	2410533
125	43.66	ISE	16:12:06	2410531
126	43.66	ISE	16:12:06	2410529
126	43.66	ISE	16:12:06	2410527
13	43.66	ISE	16:12:06	2410525
126	43.66	ISE	16:12:06	2410514
126	43.66	ISE	16:12:06	2410510
125	43.66	ISE	16:12:06	2410512
13	43.66	ISE	16:12:06	2410522
126	43.66	ISE	16:12:06	2410516
190	43.66	ISE	16:12:06	2410518
150	43.66	ISE	16:12:06	2410520
446	43.66	ISE	16:12:06	2410486
123	43.66	ISE	16:12:07	2410580
150	43.66	ISE	16:12:07	2410576
125	43.66	ISE	16:12:07	2410578
191	43.65	ISE	16:12:20	2410951
164	43.65	ISE	16:12:20	2410953
92	43.65	ISE	16:12:28	2411234
164	43.65	ISE	16:12:28	2411232
150	43.65	ISE	16:12:28	2411230
178	43.64	ISE	16:12:28	2411228
400	43.64	ISE	16:12:28	2411207
171	43.65	ISE	16:12:52	2411768
163	43.66	ISE	16:12:57	2411912
150	43.66	ISE	16:12:57	2411910
150	43.66	ISE	16:12:57	2411903
189	43.66	ISE	16:12:57	2411905
163	43.66	ISE	16:12:57	2411907
392	43.67	ISE	16:13:10	2412349
196	43.67	ISE	16:13:15	2412508
53	43.67	ISE	16:13:15	2412506
150	43.67	ISE	16:13:15	2412510
73	43.67	ISE	16:13:15	2412489
126	43.67	ISE	16:13:15	2412487
125	43.67	ISE	16:13:15	2412485
150	43.67	ISE	16:13:15	2412483
134	43.68	ISE	16:13:43	2413422
167	43.68	ISE	16:13:43	2413416
116	43.68	ISE	16:13:43	2413414
155	43.68	ISE	16:13:43	2413412
226	43.68	ISE	16:13:43	2413410
60	43.68	ISE	16:13:47	2413557
126	43.68	ISE	16:13:47	2413555
125	43.68	ISE	16:13:47	2413553
150	43.68	ISE	16:13:47	2413551
167	43.69	ISE	16:13:58	2413842
42	43.68	ISE	16:13:58	2413840
150	43.69	ISE	16:13:59	2413845
32	43.69	ISE	16:14:00	2413889
126	43.69	ISE	16:14:00	2413885
126	43.69	ISE	16:14:00	2413887
150	43.69	ISE	16:14:00	2413883
393	43.70	ISE	16:14:08	2414237
30	43.71	ISE	16:14:48	2415228
219	43.71	ISE	16:14:48	2415226
360	43.71	ISE	16:14:48	2415224
161	43.71	ISE	16:14:59	2415566
572	43.72	ISE	16:14:59	2415564
275	43.71	ISE	16:15:01	2415627
335	43.71	ISE	16:15:01	2415623
101	43.71	ISE	16:15:01	2415621
212	43.71	ISE	16:15:02	2415768
181	43.71	ISE	16:15:18	2416319
150	43.71	ISE	16:15:18	2416317
109	43.72	ISE	16:15:31	2416849
172	43.72	ISE	16:15:31	2416847
188	43.72	ISE	16:15:31	2416832
150	43.72	ISE	16:15:31	2416829
6	43.72	ISE	16:15:31	2416834
108	43.72	ISE	16:15:31	2416837
23	43.72	ISE	16:15:31	2416822
247	43.72	ISE	16:15:31	2416820
217	43.72	ISE	16:15:31	2416818
85	43.71	ISE	16:15:31	2416707
126	43.72	ISE	16:15:45	2417200
126	43.72	ISE	16:15:45	2417198
126	43.72	ISE	16:15:45	2417196
60	43.72	ISE	16:15:45	2417194
16	43.72	ISE	16:15:45	2417192
155	43.72	ISE	16:15:45	2417188
125	43.72	ISE	16:15:45	2417184
126	43.72	ISE	16:15:45	2417182
126	43.72	ISE	16:15:45	2417180
126	43.72	ISE	16:15:45	2417186
73	43.72	ISE	16:15:45	2417172
77	43.72	ISE	16:15:45	2417170
5	43.72	ISE	16:15:58	2417635
76	43.72	ISE	16:15:58	2417637
198	43.72	ISE	16:16:02	2417755
186	43.72	ISE	16:16:02	2417753
36	43.72	ISE	16:16:02	2417757
186	43.72	ISE	16:16:10	2418045
230	43.72	ISE	16:16:10	2418043
239	43.72	ISE	16:16:17	2418361
29	43.72	ISE	16:16:18	2418373
177	43.72	ISE	16:16:18	2418371
173	43.72	ISE	16:16:19	2418420
117	43.72	ISE	16:16:19	2418418
124	43.72	ISE	16:16:23	2418519
173	43.72	ISE	16:16:23	2418521
91	43.72	ISE	16:16:27	2418703
126	43.72	ISE	16:16:27	2418701
126	43.72	ISE	16:16:27	2418699
126	43.72	ISE	16:16:27	2418697
398	43.72	ISE	16:16:41	2419274
150	43.73	ISE	16:16:58	2419697
38	43.73	ISE	16:16:58	2419693
37	43.73	ISE	16:16:58	2419691
195	43.73	ISE	16:16:58	2419687
288	43.73	ISE	16:16:58	2419689
5	43.73	ISE	16:16:58	2419685
176	43.73	ISE	16:17:01	2419899
150	43.73	ISE	16:17:01	2419897
208	43.73	ISE	16:17:01	2419825
8	43.73	ISE	16:17:01	2419822
21	43.73	ISE	16:17:01	2419820
15	43.73	ISE	16:17:10	2420240
35	43.73	ISE	16:17:26	2420640
181	43.73	ISE	16:17:26	2420636
125	43.73	ISE	16:17:26	2420638
126	43.73	ISE	16:17:26	2420634
564	43.73	ISE	16:17:26	2420629
416	43.73	ISE	16:17:26	2420627
380	43.73	ISE	16:17:26	2420625
80	43.72	ISE	16:17:37	2420918
125	43.72	ISE	16:17:37	2420916

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

POSNKFBDABKDCQB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00