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

4th Apr 2023 07:00

RNS Number : 2337V

CRH PLC

04 April 2023

4th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 3rd 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:	191,000	69,000
Highest price paid per share:	€46.7200	GBp 4,107.0000
Lowest price paid per share:	€46.1700	GBp 4,055.0000
Volume weighted average price paid:	€46.3848	GBp 4,076.9655

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 9,906,001 of its ordinary shares in treasury which represents 1.317% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,234,337 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 3rd 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:		03/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	46.3848	191,000
London Stock Exchange (XLON)		GBp	4,076.9655	69,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
6	4,069	LSE	08:03:48	1532298
150	4,069	LSE	08:03:48	1532296
180	4,067	LSE	08:04:00	1532609
161	4,068	LSE	08:04:20	1533244
127	4,066	LSE	08:04:21	1533307
46	4,066	LSE	08:04:21	1533305
162	4,074	LSE	08:07:19	1538258
88	4,074	LSE	08:07:57	1539199
150	4,074	LSE	08:07:57	1539197
178	4,090	LSE	08:10:04	1543275
155	4,092	LSE	08:10:28	1543866
178	4,101	LSE	08:11:35	1545471
215	4,098	LSE	08:11:44	1545628
173	4,103	LSE	08:12:49	1547231
183	4,107	LSE	08:13:14	1547734
216	4,106	LSE	08:13:19	1547849
178	4,105	LSE	08:13:22	1547913
156	4,103	LSE	08:13:37	1548223
99	4,101	LSE	08:13:38	1548248
87	4,101	LSE	08:13:38	1548246
154	4,100	LSE	08:13:41	1548316
152	4,099	LSE	08:13:42	1548355
156	4,099	LSE	08:14:46	1549918
173	4,096	LSE	08:14:55	1550200
174	4,095	LSE	08:14:57	1550267
163	4,092	LSE	08:15:08	1550537
164	4,090	LSE	08:15:24	1550919
175	4,090	LSE	08:15:24	1550917
173	4,088	LSE	08:16:18	1552497
186	4,093	LSE	08:17:43	1554760
168	4,094	LSE	08:18:22	1555908
184	4,093	LSE	08:18:31	1556186
163	4,091	LSE	08:18:58	1556741
14	4,091	LSE	08:19:16	1557135
151	4,091	LSE	08:19:16	1557133
151	4,091	LSE	08:19:16	1557131
170	4,092	LSE	08:19:48	1557915
185	4,080	LSE	08:20:46	1559400
194	4,090	LSE	08:24:45	1565238
180	4,089	LSE	08:24:55	1565488
90	4,089	LSE	08:24:55	1565481
139	4,089	LSE	08:24:55	1565479
150	4,090	LSE	08:25:45	1566751
17	4,090	LSE	08:25:45	1566753
183	4,088	LSE	08:26:27	1567679
155	4,087	LSE	08:26:35	1567917
115	4,082	LSE	08:27:15	1569161
38	4,081	LSE	08:27:15	1569159
24	4,082	LSE	08:27:57	1570391
150	4,082	LSE	08:27:57	1570389
165	4,087	LSE	08:28:41	1571643
164	4,084	LSE	08:29:57	1573747
150	4,083	LSE	08:31:13	1576641
44	4,096	LSE	08:34:05	1582992
36	4,096	LSE	08:34:23	1583607
182	4,095	LSE	08:34:23	1583605
109	4,095	LSE	08:34:42	1584230
43	4,095	LSE	08:34:42	1584228
176	4,095	LSE	08:34:42	1584226
35	4,091	LSE	08:35:25	1585545
131	4,091	LSE	08:35:25	1585543
14	4,082	LSE	08:37:29	1589033
149	4,082	LSE	08:37:29	1589031
27	4,087	LSE	08:38:58	1592318
49	4,086	LSE	08:38:58	1592316
122	4,088	LSE	08:39:33	1593896
62	4,088	LSE	08:39:33	1593894
168	4,088	LSE	08:39:33	1593892
31	4,087	LSE	08:43:09	1600285
36	4,087	LSE	08:43:09	1600283
80	4,087	LSE	08:43:09	1600281
36	4,086	LSE	08:43:09	1600279
186	4,086	LSE	08:43:09	1600277
80	4,087	LSE	08:44:39	1602255
38	4,087	LSE	08:44:39	1602257
174	4,086	LSE	08:44:39	1602253
163	4,090	LSE	08:48:21	1609101
166	4,088	LSE	08:49:14	1610848
151	4,090	LSE	08:50:44	1613640
19	4,091	LSE	08:51:53	1615636
80	4,091	LSE	08:51:53	1615634
81	4,091	LSE	08:51:53	1615632
86	4,090	LSE	08:52:21	1616578
75	4,090	LSE	08:52:24	1616734
106	4,089	LSE	08:52:33	1617062
58	4,089	LSE	08:52:33	1617060
28	4,097	LSE	08:58:18	1626320
150	4,097	LSE	08:58:18	1626318
154	4,097	LSE	08:58:48	1627051
29	4,097	LSE	08:58:48	1627053
222	4,097	LSE	09:02:21	1632524
165	4,098	LSE	09:02:21	1632521
46	4,098	LSE	09:02:21	1632519
4	4,096	LSE	09:02:29	1632761
150	4,096	LSE	09:02:29	1632759
177	4,094	LSE	09:05:36	1637476
23	4,093	LSE	09:06:12	1638478
135	4,093	LSE	09:06:12	1638476
166	4,094	LSE	09:07:58	1640942
171	4,090	LSE	09:12:37	1649832
81	4,090	LSE	09:14:01	1651659
170	4,089	LSE	09:14:17	1651953
116	4,090	LSE	09:15:53	1653673
154	4,099	LSE	09:19:44	1658352
25	4,099	LSE	09:21:31	1660514
145	4,099	LSE	09:21:31	1660512
169	4,097	LSE	09:22:50	1662029
184	4,096	LSE	09:22:59	1662201
179	4,091	LSE	09:26:23	1665910
169	4,092	LSE	09:27:42	1667465
186	4,091	LSE	09:32:38	1674098
75	4,090	LSE	09:32:54	1674399
163	4,096	LSE	09:39:24	1683506
139	4,096	LSE	09:39:24	1683472
23	4,096	LSE	09:39:24	1683470
70	4,097	LSE	09:39:25	1683519
80	4,096	LSE	09:39:25	1683513
79	4,096	LSE	09:39:25	1683515
28	4,096	LSE	09:39:25	1683517
79	4,097	LSE	09:39:25	1683525
28	4,097	LSE	09:39:25	1683521
80	4,097	LSE	09:39:25	1683523
95	4,097	LSE	09:39:25	1683527
86	4,094	LSE	09:39:26	1683606
88	4,094	LSE	09:39:26	1683583
6	4,094	LSE	09:39:30	1683694
172	4,094	LSE	09:41:09	1685939
88	4,095	LSE	09:42:52	1688508
79	4,095	LSE	09:42:52	1688506
90	4,095	LSE	09:42:52	1688504
34	4,095	LSE	09:42:52	1688502
116	4,096	LSE	09:45:05	1691813
64	4,096	LSE	09:45:05	1691811
8	4,093	LSE	09:47:52	1696393
171	4,093	LSE	09:48:58	1697935
146	4,099	LSE	09:52:11	1703208
40	4,099	LSE	09:52:11	1703206
48	4,099	LSE	09:52:40	1703899
79	4,099	LSE	09:52:40	1703897
29	4,099	LSE	09:52:40	1703895
14	4,092	LSE	09:57:22	1709808
150	4,092	LSE	09:57:22	1709806
39	4,092	LSE	09:57:47	1710400
87	4,092	LSE	09:57:47	1710402
31	4,092	LSE	09:57:47	1710398
158	4,090	LSE	09:59:00	1711999
26	4,092	LSE	10:00:57	1715779
107	4,092	LSE	10:00:57	1715777
57	4,091	LSE	10:01:36	1716585
106	4,091	LSE	10:01:36	1716583
3	4,093	LSE	10:04:02	1719468
152	4,093	LSE	10:04:02	1719466
167	4,094	LSE	10:04:02	1719456
172	4,093	LSE	10:04:03	1719470
150	4,093	LSE	10:05:17	1721794
106	4,093	LSE	10:05:17	1721796
193	4,093	LSE	10:05:33	1722096
310	4,090	LSE	10:07:04	1724191
287	4,090	LSE	10:07:11	1724358
48	4,090	LSE	10:10:28	1728555
181	4,090	LSE	10:10:28	1728553
81	4,090	LSE	10:10:42	1728825
81	4,090	LSE	10:10:42	1728823
25	4,090	LSE	10:10:42	1728827
133	4,089	LSE	10:10:42	1728821
183	4,090	LSE	10:13:52	1732537
35	4,090	LSE	10:16:17	1735481
135	4,090	LSE	10:16:17	1735479
1	4,089	LSE	10:17:11	1736337
41	4,089	LSE	10:17:11	1736335
244	4,090	LSE	10:17:17	1736424
42	4,089	LSE	10:18:21	1737696
100	4,089	LSE	10:18:21	1737694
55	4,089	LSE	10:21:41	1741616
137	4,089	LSE	10:21:44	1741679
158	4,087	LSE	10:22:23	1742356
53	4,086	LSE	10:23:28	1743719
57	4,085	LSE	10:23:28	1743717
59	4,085	LSE	10:25:55	1746497
59	4,085	LSE	10:25:58	1746568
59	4,084	LSE	10:26:00	1746773
174	4,084	LSE	10:26:46	1747861
180	4,084	LSE	10:27:43	1749107
37	4,084	LSE	10:30:51	1753188
121	4,084	LSE	10:30:51	1753186
102	4,083	LSE	10:33:53	1756380
102	4,083	LSE	10:33:53	1756378
13	4,083	LSE	10:33:53	1756384
40	4,083	LSE	10:33:53	1756382
41	4,082	LSE	10:33:53	1756376
140	4,082	LSE	10:33:53	1756374
108	4,079	LSE	10:40:16	1764292
62	4,079	LSE	10:40:16	1764290
62	4,079	LSE	10:41:16	1765379
154	4,078	LSE	10:41:49	1765834
145	4,079	LSE	10:43:09	1767117
1	4,081	LSE	10:44:47	1768900
44	4,081	LSE	10:45:05	1769232
134	4,081	LSE	10:45:05	1769230
150	4,079	LSE	10:48:15	1772498
29	4,079	LSE	10:48:15	1772500
131	4,079	LSE	10:49:43	1774382
35	4,079	LSE	10:49:43	1774384
77	4,078	LSE	10:51:11	1776072
102	4,078	LSE	10:51:11	1776070
88	4,077	LSE	10:51:11	1776068
29	4,077	LSE	10:54:20	1778920
135	4,077	LSE	10:55:00	1779440
23	4,077	LSE	10:56:41	1781242
102	4,077	LSE	10:56:41	1781240
45	4,077	LSE	10:56:41	1781238
28	4,086	LSE	11:04:20	1787790
140	4,086	LSE	11:04:23	1787824
160	4,086	LSE	11:04:23	1787822
51	4,089	LSE	11:06:32	1789725
148	4,088	LSE	11:06:51	1789905
75	4,088	LSE	11:06:51	1789903
29	4,088	LSE	11:07:18	1790190
102	4,088	LSE	11:07:18	1790188
102	4,088	LSE	11:07:18	1790186
47	4,088	LSE	11:07:18	1790184
52	4,087	LSE	11:07:18	1790182
174	4,083	LSE	11:09:55	1791824
102	4,084	LSE	11:11:18	1792741
102	4,084	LSE	11:11:18	1792743
17	4,084	LSE	11:11:18	1792745
168	4,084	LSE	11:15:17	1795197
147	4,083	LSE	11:17:21	1796314
32	4,083	LSE	11:17:21	1796312
198	4,084	LSE	11:20:02	1798150
59	4,084	LSE	11:20:09	1798238
102	4,084	LSE	11:20:09	1798236
102	4,082	LSE	11:24:07	1800778
26	4,082	LSE	11:24:07	1800782
43	4,082	LSE	11:24:07	1800780
117	4,088	LSE	11:26:07	1802090
142	4,088	LSE	11:26:07	1802088
48	4,088	LSE	11:26:17	1802209
88	4,088	LSE	11:26:17	1802207
102	4,088	LSE	11:26:17	1802205
102	4,088	LSE	11:26:17	1802203
55	4,088	LSE	11:26:17	1802201
70	4,088	LSE	11:26:17	1802199
183	4,084	LSE	11:28:22	1803455
107	4,084	LSE	11:31:59	1805822
64	4,084	LSE	11:31:59	1805824
64	4,084	LSE	11:31:59	1805813
18	4,083	LSE	11:36:29	1809134
102	4,083	LSE	11:36:29	1809132
102	4,083	LSE	11:36:29	1809130
41	4,083	LSE	11:37:00	1809370
102	4,083	LSE	11:37:00	1809368
102	4,083	LSE	11:37:00	1809366
95	4,083	LSE	11:37:00	1809364
102	4,084	LSE	11:42:00	1812752
166	4,084	LSE	11:42:00	1812750
57	4,084	LSE	11:42:00	1812754
104	4,080	LSE	11:44:41	1814213
77	4,080	LSE	11:44:41	1814211
223	4,080	LSE	11:44:41	1814209
169	4,081	LSE	11:44:41	1814207
162	4,080	LSE	11:45:53	1814943
16	4,080	LSE	11:45:53	1814941
102	4,080	LSE	11:45:53	1814939
65	4,080	LSE	11:45:53	1814937
180	4,081	LSE	11:45:53	1814935
185	4,081	LSE	11:48:53	1816735
96	4,081	LSE	11:50:16	1817666
66	4,081	LSE	11:50:16	1817664
40	4,081	LSE	11:51:45	1818742
99	4,081	LSE	11:51:45	1818740
1	4,081	LSE	11:51:45	1818738
182	4,081	LSE	11:51:45	1818736
171	4,080	LSE	11:52:27	1819344
244	4,080	LSE	11:53:48	1820241
24	4,080	LSE	11:55:01	1821193
34	4,080	LSE	11:55:01	1821191
27	4,080	LSE	11:55:01	1821189
186	4,084	LSE	11:56:32	1822228
301	4,083	LSE	11:58:11	1823340
162	4,083	LSE	11:58:11	1823338
136	4,082	LSE	11:59:59	1825200
162	4,081	LSE	12:02:19	1826976
82	4,080	LSE	12:02:44	1827430
84	4,081	LSE	12:03:36	1828133
86	4,081	LSE	12:03:47	1828248
171	4,077	LSE	12:06:52	1830577
170	4,074	LSE	12:08:52	1832047
80	4,078	LSE	12:18:52	1838833
40	4,078	LSE	12:18:52	1838835
80	4,078	LSE	12:18:52	1838837
175	4,078	LSE	12:18:52	1838831
177	4,078	LSE	12:18:52	1838829
101	4,076	LSE	12:19:04	1839046
65	4,076	LSE	12:19:04	1839044
78	4,076	LSE	12:22:55	1842364
173	4,077	LSE	12:23:50	1842905
40	4,078	LSE	12:26:25	1844557
127	4,078	LSE	12:26:25	1844555
128	4,078	LSE	12:26:25	1844553
173	4,073	LSE	12:29:26	1847071
104	4,073	LSE	12:32:00	1848812
78	4,073	LSE	12:32:00	1848814
177	4,073	LSE	12:32:00	1848809
31	4,070	LSE	12:34:05	1850309
128	4,070	LSE	12:34:05	1850307
40	4,069	LSE	12:38:09	1853024
31	4,069	LSE	12:38:09	1853022
88	4,069	LSE	12:38:09	1853020
160	4,065	LSE	12:40:15	1854616
89	4,063	LSE	12:41:53	1855920
31	4,064	LSE	12:43:55	1857425
126	4,064	LSE	12:43:55	1857423
174	4,067	LSE	12:46:53	1859789
2	4,067	LSE	12:48:20	1860911
150	4,067	LSE	12:48:20	1860909
40	4,071	LSE	12:52:13	1864340
170	4,071	LSE	12:52:13	1864338
103	4,070	LSE	12:52:31	1864752
175	4,070	LSE	12:54:28	1866571
58	4,070	LSE	12:54:28	1866569
158	4,068	LSE	12:54:48	1866775
7	4,068	LSE	12:55:34	1867348
53	4,069	LSE	12:59:58	1870641
105	4,069	LSE	13:00:18	1870911
102	4,068	LSE	13:00:41	1871246
65	4,068	LSE	13:00:41	1871248
107	4,068	LSE	13:05:31	1875082
107	4,068	LSE	13:05:47	1875255
107	4,068	LSE	13:05:57	1875359
1	4,068	LSE	13:05:57	1875357
73	4,067	LSE	13:07:19	1876215
102	4,067	LSE	13:07:19	1876211
284	4,068	LSE	13:09:57	1878171
89	4,068	LSE	13:09:57	1878169
59	4,068	LSE	13:09:57	1878167
107	4,066	LSE	13:19:10	1885431
31	4,066	LSE	13:19:10	1885417
140	4,066	LSE	13:19:10	1885415
140	4,066	LSE	13:19:10	1885413
184	4,066	LSE	13:19:10	1885391
79	4,065	LSE	13:20:00	1886240
94	4,065	LSE	13:25:13	1890163
79	4,065	LSE	13:25:45	1890650
38	4,065	LSE	13:25:45	1890648
182	4,065	LSE	13:25:45	1890646
84	4,065	LSE	13:25:45	1890644
82	4,063	LSE	13:26:35	1891311
140	4,063	LSE	13:26:35	1891309
113	4,060	LSE	13:30:27	1895730
70	4,060	LSE	13:31:31	1896742
48	4,060	LSE	13:31:31	1896740
108	4,060	LSE	13:32:34	1897725
8	4,060	LSE	13:32:34	1897723
31	4,060	LSE	13:33:57	1899293
50	4,060	LSE	13:33:57	1899291
30	4,065	LSE	13:43:46	1909034
1	4,065	LSE	13:43:46	1909030
6	4,065	LSE	13:43:46	1909032
160	4,065	LSE	13:43:46	1909028
63	4,065	LSE	13:43:46	1909026
13	4,065	LSE	13:43:46	1909024
27	4,065	LSE	13:43:46	1909022
89	4,065	LSE	13:43:58	1909223
82	4,065	LSE	13:43:58	1909221
60	4,065	LSE	13:44:09	1909520
157	4,065	LSE	13:44:09	1909518
7	4,065	LSE	13:44:09	1909516
140	4,065	LSE	13:44:09	1909514
123	4,065	LSE	13:44:09	1909512
181	4,063	LSE	13:45:45	1911291
150	4,063	LSE	13:47:58	1913606
1	4,063	LSE	13:47:58	1913608
73	4,063	LSE	13:48:32	1914445
69	4,064	LSE	13:48:56	1914833
87	4,064	LSE	13:48:56	1914831
73	4,064	LSE	13:48:56	1914829
83	4,063	LSE	13:50:35	1916960
97	4,063	LSE	13:50:35	1916958
74	4,062	LSE	13:51:28	1917874
75	4,063	LSE	13:52:25	1919218
76	4,062	LSE	13:54:18	1921345
93	4,062	LSE	13:54:18	1921347
150	4,062	LSE	13:57:36	1925001
26	4,062	LSE	13:57:36	1925003
112	4,062	LSE	13:58:35	1925870
73	4,062	LSE	13:58:35	1925868
22	4,062	LSE	13:58:48	1926063
31	4,062	LSE	13:58:48	1926061
104	4,062	LSE	13:58:48	1926059
131	4,062	LSE	13:58:48	1926057
78	4,062	LSE	13:59:54	1927200
37	4,067	LSE	14:01:31	1929111
140	4,067	LSE	14:01:31	1929109
108	4,066	LSE	14:01:31	1929107
48	4,066	LSE	14:01:40	1929211
174	4,065	LSE	14:04:53	1932123
174	4,065	LSE	14:04:53	1932121
9	4,067	LSE	14:11:19	1938571
13	4,067	LSE	14:11:38	1938801
15	4,067	LSE	14:12:02	1939072
91	4,067	LSE	14:12:02	1939070
27	4,067	LSE	14:12:11	1939172
9	4,067	LSE	14:14:04	1940854
50	4,067	LSE	14:14:04	1940856
110	4,067	LSE	14:14:04	1940858
2	4,067	LSE	14:14:04	1940860
150	4,067	LSE	14:14:04	1940852
28	4,067	LSE	14:15:58	1942477
140	4,067	LSE	14:15:58	1942475
36	4,067	LSE	14:15:58	1942473
140	4,067	LSE	14:15:58	1942471
140	4,067	LSE	14:15:58	1942469
76	4,062	LSE	14:17:22	1943856
106	4,059	LSE	14:19:48	1946474
60	4,059	LSE	14:19:48	1946471
63	4,058	LSE	14:20:58	1947736
144	4,057	LSE	14:21:30	1948293
13	4,057	LSE	14:21:45	1948543
157	4,058	LSE	14:24:28	1951109
150	4,058	LSE	14:24:28	1951107
152	4,055	LSE	14:26:13	1952980
33	4,057	LSE	14:27:48	1954468
119	4,057	LSE	14:27:48	1954466
14	4,055	LSE	14:29:26	1956453
150	4,055	LSE	14:29:26	1956451
10	4,055	LSE	14:29:26	1956449
43	4,062	LSE	14:30:41	1964000
105	4,061	LSE	14:30:41	1963998
42	4,061	LSE	14:30:41	1963996
105	4,062	LSE	14:30:41	1964002
29	4,062	LSE	14:30:41	1964004
179	4,061	LSE	14:30:41	1963992
39	4,066	LSE	14:31:21	1965922
105	4,066	LSE	14:31:21	1965918
105	4,066	LSE	14:31:21	1965914
121	4,070	LSE	14:32:36	1968750
10	4,070	LSE	14:32:36	1968748
105	4,070	LSE	14:32:36	1968746
57	4,070	LSE	14:32:36	1968744
169	4,070	LSE	14:32:50	1969469
69	4,070	LSE	14:32:52	1969550
105	4,070	LSE	14:32:52	1969548
43	4,070	LSE	14:32:52	1969541
105	4,070	LSE	14:32:52	1969539
105	4,070	LSE	14:32:52	1969537
40	4,073	LSE	14:33:33	1971210
5	4,073	LSE	14:33:33	1971208
112	4,073	LSE	14:33:33	1971206
40	4,073	LSE	14:33:33	1971204
181	4,071	LSE	14:33:57	1971977
118	4,071	LSE	14:33:59	1972099
50	4,071	LSE	14:33:59	1972097
181	4,073	LSE	14:35:25	1975468
52	4,074	LSE	14:35:53	1976536
50	4,074	LSE	14:36:05	1977069
2	4,074	LSE	14:36:05	1977067
50	4,074	LSE	14:36:05	1977065
105	4,074	LSE	14:36:05	1977063
177	4,074	LSE	14:36:51	1978950
150	4,073	LSE	14:37:02	1979413
182	4,073	LSE	14:37:05	1979606
43	4,073	LSE	14:37:05	1979604
33	4,071	LSE	14:37:13	1979959
105	4,071	LSE	14:37:13	1979957
152	4,070	LSE	14:38:15	1982253
152	4,071	LSE	14:39:00	1983690
56	4,071	LSE	14:39:00	1983688
131	4,071	LSE	14:39:00	1983686
105	4,072	LSE	14:41:30	1988569
105	4,072	LSE	14:41:30	1988571
42	4,072	LSE	14:41:30	1988573
74	4,072	LSE	14:41:30	1988575
104	4,072	LSE	14:41:30	1988577
164	4,071	LSE	14:41:30	1988567
52	4,069	LSE	14:43:28	1992005
99	4,069	LSE	14:43:28	1992003
47	4,069	LSE	14:43:46	1992441
47	4,069	LSE	14:43:46	1992439
47	4,069	LSE	14:43:46	1992437
88	4,069	LSE	14:43:46	1992435
55	4,071	LSE	14:46:28	1996920
150	4,071	LSE	14:46:28	1996918
137	4,071	LSE	14:46:28	1996922
17	4,071	LSE	14:46:28	1996924
123	4,071	LSE	14:46:30	1996981
46	4,071	LSE	14:46:30	1996979
13	4,071	LSE	14:47:07	1998295
105	4,071	LSE	14:47:07	1998293
105	4,071	LSE	14:47:07	1998291
122	4,071	LSE	14:47:07	1998289
172	4,069	LSE	14:47:12	1998514
2	4,075	LSE	14:49:00	2002785
59	4,075	LSE	14:49:00	2002781
105	4,075	LSE	14:49:00	2002783
96	4,075	LSE	14:49:02	2003064
105	4,075	LSE	14:49:02	2003062
60	4,075	LSE	14:49:02	2003060
12	4,075	LSE	14:49:02	2003058
105	4,075	LSE	14:49:02	2003056
60	4,075	LSE	14:49:02	2003054
75	4,077	LSE	14:50:11	2005800
91	4,077	LSE	14:50:11	2005798
173	4,076	LSE	14:50:17	2005984
170	4,076	LSE	14:53:26	2012304
34	4,076	LSE	14:53:26	2012302
169	4,075	LSE	14:53:38	2012659
128	4,078	LSE	14:54:51	2015029
38	4,078	LSE	14:54:51	2015027
15	4,078	LSE	14:54:51	2015025
94	4,078	LSE	14:55:17	2016131
105	4,078	LSE	14:55:17	2016129
51	4,078	LSE	14:55:17	2016127
145	4,078	LSE	14:55:17	2016125
43	4,078	LSE	14:55:17	2016123
21	4,078	LSE	14:55:17	2016121
105	4,078	LSE	14:55:17	2016119
51	4,078	LSE	14:55:17	2016117
160	4,075	LSE	14:56:15	2017864
41	4,074	LSE	14:58:23	2021576
47	4,074	LSE	14:58:23	2021574
40	4,074	LSE	14:58:23	2021572
130	4,074	LSE	14:58:23	2021570
49	4,074	LSE	14:58:23	2021568
60	4,074	LSE	14:58:23	2021566
46	4,073	LSE	14:58:23	2021564
180	4,072	LSE	15:01:05	2029841
136	4,072	LSE	15:01:05	2029839
48	4,072	LSE	15:01:05	2029837
175	4,071	LSE	15:01:14	2030065
168	4,069	LSE	15:01:26	2030696
113	4,066	LSE	15:01:37	2031282
40	4,066	LSE	15:01:37	2031280
73	4,068	LSE	15:02:21	2033406
105	4,068	LSE	15:02:21	2033404
178	4,068	LSE	15:03:29	2035759
151	4,070	LSE	15:05:45	2040143
42	4,073	LSE	15:05:55	2040459
105	4,073	LSE	15:05:55	2040457
105	4,073	LSE	15:05:55	2040455
153	4,071	LSE	15:06:18	2041367
165	4,071	LSE	15:06:18	2041365
105	4,069	LSE	15:06:54	2042848
79	4,066	LSE	15:07:27	2044082
99	4,066	LSE	15:07:27	2044080
36	4,065	LSE	15:08:16	2045611
65	4,064	LSE	15:08:27	2045935
89	4,064	LSE	15:08:27	2045933
70	4,063	LSE	15:08:59	2046742
105	4,063	LSE	15:08:59	2046740
188	4,063	LSE	15:11:39	2052399
39	4,065	LSE	15:12:18	2053668
171	4,065	LSE	15:12:18	2053662
25	4,065	LSE	15:12:18	2053664
3	4,065	LSE	15:12:20	2053788
79	4,065	LSE	15:12:20	2053786
78	4,065	LSE	15:12:20	2053784
13	4,065	LSE	15:12:20	2053782
76	4,064	LSE	15:12:24	2053907
39	4,064	LSE	15:12:24	2053905
79	4,064	LSE	15:12:24	2053903
78	4,064	LSE	15:12:24	2053901
79	4,064	LSE	15:14:11	2057032
28	4,064	LSE	15:14:11	2057028
78	4,064	LSE	15:14:11	2057030
152	4,064	LSE	15:14:11	2057026
152	4,064	LSE	15:14:15	2057137
194	4,069	LSE	15:16:33	2061960
132	4,068	LSE	15:17:19	2063169
45	4,068	LSE	15:17:19	2063167
61	4,068	LSE	15:17:54	2064073
100	4,068	LSE	15:17:54	2064071
180	4,070	LSE	15:19:15	2066709
187	4,070	LSE	15:21:15	2070793
204	4,070	LSE	15:21:15	2070791
171	4,069	LSE	15:21:27	2071097
39	4,069	LSE	15:21:27	2071099
78	4,075	LSE	15:23:45	2076348
79	4,075	LSE	15:23:45	2076346
32	4,075	LSE	15:23:45	2076340
7	4,075	LSE	15:23:45	2076338
79	4,075	LSE	15:23:45	2076336
78	4,075	LSE	15:23:45	2076334
79	4,074	LSE	15:23:47	2076500
78	4,074	LSE	15:23:47	2076498
79	4,073	LSE	15:24:24	2077565
78	4,073	LSE	15:24:24	2077567
26	4,073	LSE	15:24:24	2077569
129	4,073	LSE	15:25:36	2081941
39	4,073	LSE	15:25:40	2082048
163	4,075	LSE	15:27:48	2085822
74	4,075	LSE	15:27:48	2085820
100	4,075	LSE	15:27:48	2085816
181	4,076	LSE	15:28:34	2087026
113	4,078	LSE	15:29:38	2089187
70	4,078	LSE	15:29:38	2089185
90	4,078	LSE	15:29:38	2089183
14	4,078	LSE	15:29:41	2089262
26	4,079	LSE	15:30:03	2089938
138	4,079	LSE	15:30:03	2089936
170	4,078	LSE	15:30:51	2091285
78	4,078	LSE	15:30:51	2091210
100	4,078	LSE	15:30:51	2091208
73	4,078	LSE	15:30:53	2091470
78	4,078	LSE	15:30:53	2091468
49	4,077	LSE	15:33:33	2095793
279	4,079	LSE	15:34:47	2097842
104	4,079	LSE	15:34:51	2097983
78	4,080	LSE	15:35:06	2098464
78	4,080	LSE	15:35:08	2098543
78	4,080	LSE	15:35:39	2099525
79	4,080	LSE	15:35:39	2099523
90	4,080	LSE	15:35:39	2099521
33	4,079	LSE	15:35:43	2099700
21	4,079	LSE	15:35:43	2099698
119	4,079	LSE	15:35:43	2099696
38	4,077	LSE	15:37:02	2101657
146	4,077	LSE	15:37:09	2101850
14	4,077	LSE	15:37:10	2101961
78	4,077	LSE	15:37:10	2101957
79	4,077	LSE	15:37:10	2101959
83	4,073	LSE	15:38:21	2104304
69	4,073	LSE	15:38:21	2104302
172	4,071	LSE	15:38:43	2104976
105	4,070	LSE	15:39:44	2106802
79	4,070	LSE	15:39:44	2106800
151	4,068	LSE	15:40:27	2108205
173	4,068	LSE	15:41:33	2110155
150	4,063	LSE	15:42:25	2111738
21	4,063	LSE	15:42:25	2111740
18	4,065	LSE	15:45:28	2117573
150	4,065	LSE	15:45:28	2117558
60	4,065	LSE	15:45:28	2117560
33	4,065	LSE	15:45:28	2117562
148	4,065	LSE	15:45:29	2117619
180	4,065	LSE	15:47:00	2120327
13	4,064	LSE	15:47:06	2120491
14	4,064	LSE	15:47:30	2121082
79	4,064	LSE	15:47:30	2121080
78	4,064	LSE	15:47:30	2121078
170	4,064	LSE	15:47:30	2121076
13	4,062	LSE	15:48:14	2122360
139	4,062	LSE	15:48:25	2122685
78	4,062	LSE	15:49:51	2125304
79	4,062	LSE	15:49:51	2125302
59	4,062	LSE	15:49:51	2125300
94	4,062	LSE	15:49:51	2125298
25	4,062	LSE	15:51:38	2128140
78	4,062	LSE	15:51:38	2128138
79	4,062	LSE	15:51:38	2128136
166	4,061	LSE	15:51:51	2128552
158	4,060	LSE	15:53:52	2131519
74	4,059	LSE	15:54:26	2132297
60	4,059	LSE	15:54:26	2132299
100	4,059	LSE	15:54:26	2132281
64	4,059	LSE	15:54:35	2132483
30	4,059	LSE	15:54:35	2132481
21	4,061	LSE	15:55:45	2134416
21	4,061	LSE	15:55:45	2134414
60	4,060	LSE	15:56:02	2134875
119	4,060	LSE	15:56:03	2134925
207	4,062	LSE	15:58:34	2138551
12	4,062	LSE	15:58:34	2138526
42	4,062	LSE	15:58:34	2138524
11	4,062	LSE	15:58:34	2138522
226	4,062	LSE	15:58:34	2138528
8	4,059	LSE	15:59:18	2139763
100	4,059	LSE	15:59:40	2140692
153	4,059	LSE	15:59:40	2140690
25	4,059	LSE	15:59:40	2140688
126	4,062	LSE	16:00:55	2145459
92	4,062	LSE	16:00:57	2145550
90	4,062	LSE	16:00:57	2145548
33	4,062	LSE	16:00:57	2145546
6	4,061	LSE	16:02:07	2147588
7	4,061	LSE	16:02:09	2147650
79	4,061	LSE	16:02:19	2148081
36	4,061	LSE	16:02:19	2148079
78	4,061	LSE	16:02:19	2148083
176	4,060	LSE	16:03:28	2150201
2	4,058	LSE	16:04:02	2151091
120	4,058	LSE	16:04:20	2151626
41	4,060	LSE	16:05:03	2152895
62	4,060	LSE	16:05:03	2152893
27	4,060	LSE	16:05:08	2153052
94	4,061	LSE	16:05:24	2153513
60	4,061	LSE	16:05:41	2154238
78	4,061	LSE	16:05:41	2154236
20	4,061	LSE	16:05:41	2154240
11	4,061	LSE	16:05:41	2154234
54	4,061	LSE	16:05:41	2154232
78	4,059	LSE	16:06:47	2156180
149	4,059	LSE	16:06:47	2156176
10	4,059	LSE	16:06:47	2156174
21	4,060	LSE	16:08:17	2159097
1	4,060	LSE	16:08:17	2159093
7	4,060	LSE	16:08:17	2159091
78	4,060	LSE	16:08:20	2159180
76	4,060	LSE	16:08:20	2159178
151	4,059	LSE	16:08:51	2159999
161	4,060	LSE	16:09:25	2161179
95	4,060	LSE	16:10:29	2163236
36	4,060	LSE	16:10:33	2163358
27	4,060	LSE	16:10:33	2163356
65	4,060	LSE	16:10:33	2163354
154	4,059	LSE	16:10:46	2163707
157	4,058	LSE	16:12:15	2166670
13	4,057	LSE	16:13:01	2168243
1	4,057	LSE	16:13:01	2168240
67	4,057	LSE	16:13:01	2168238
62	4,057	LSE	16:13:08	2168623
119	4,057	LSE	16:13:08	2168621
86	4,057	LSE	16:13:08	2168619
166	4,057	LSE	16:14:08	2170469
57	4,057	LSE	16:15:06	2172254
100	4,057	LSE	16:15:06	2172244
21	4,057	LSE	16:15:18	2172946
27	4,058	LSE	16:16:18	2174881
136	4,058	LSE	16:16:18	2174879
240	4,058	LSE	16:16:22	2175042
154	4,060	LSE	16:17:02	2176308
7	4,060	LSE	16:17:02	2176306
94	4,059	LSE	16:17:19	2176938

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
242	46.26	ISE	08:02:18	1529575
209	46.30	ISE	08:03:42	1532189
92	46.28	ISE	08:04:00	1532613
140	46.28	ISE	08:04:00	1532611
34	46.25	ISE	08:05:52	1535867
189	46.25	ISE	08:05:52	1535865
274	46.36	ISE	08:07:13	1538083
64	46.36	ISE	08:07:24	1538369
150	46.36	ISE	08:07:24	1538367
214	46.35	ISE	08:07:55	1539179
223	46.53	ISE	08:10:04	1543281
246	46.56	ISE	08:10:25	1543797
286	46.65	ISE	08:11:35	1545473
238	46.64	ISE	08:11:37	1545511
221	46.62	ISE	08:11:44	1545630
220	46.60	ISE	08:11:51	1545780
244	46.72	ISE	08:13:09	1547641
60	46.71	ISE	08:13:11	1547684
279	46.70	ISE	08:13:22	1547915
307	46.71	ISE	08:13:22	1547900
154	46.71	ISE	08:13:22	1547898
240	46.69	ISE	08:13:26	1548015
83	46.67	ISE	08:13:37	1548227
150	46.67	ISE	08:13:37	1548225
228	46.65	ISE	08:13:38	1548250
222	46.64	ISE	08:13:41	1548318
211	46.61	ISE	08:14:46	1549922
228	46.62	ISE	08:14:46	1549920
92	46.59	ISE	08:14:56	1550230
112	46.59	ISE	08:14:57	1550265
73	46.55	ISE	08:15:08	1550545
104	46.55	ISE	08:15:08	1550543
37	46.55	ISE	08:15:08	1550541
110	46.54	ISE	08:15:15	1550668
123	46.54	ISE	08:15:15	1550666
212	46.53	ISE	08:15:24	1550922
8	46.50	ISE	08:16:18	1552501
208	46.50	ISE	08:16:18	1552499
235	46.56	ISE	08:17:43	1554762
211	46.55	ISE	08:18:23	1555951
208	46.54	ISE	08:18:32	1556209
76	46.54	ISE	08:18:32	1556207
88	46.53	ISE	08:18:33	1556243
7	46.53	ISE	08:18:33	1556237
107	46.53	ISE	08:18:58	1556743
223	46.53	ISE	08:19:16	1557153
103	46.53	ISE	08:19:16	1557149
150	46.53	ISE	08:19:16	1557147
216	46.53	ISE	08:19:16	1557137
224	46.54	ISE	08:19:46	1557893
222	46.52	ISE	08:19:50	1557975
115	46.50	ISE	08:19:55	1558116
65	46.50	ISE	08:19:55	1558120
31	46.50	ISE	08:19:55	1558118
203	46.45	ISE	08:20:23	1558870
150	46.41	ISE	08:20:29	1559044
52	46.41	ISE	08:20:46	1559398
41	46.41	ISE	08:20:46	1559395
217	46.39	ISE	08:21:15	1560028
57	46.39	ISE	08:21:59	1561031
238	46.39	ISE	08:21:59	1561028
50	46.39	ISE	08:22:14	1561487
213	46.39	ISE	08:22:20	1561575
53	46.39	ISE	08:22:26	1561800
201	46.39	ISE	08:22:29	1561868
199	46.39	ISE	08:22:29	1561860
231	46.46	ISE	08:23:23	1563291
118	46.47	ISE	08:23:33	1563499
290	46.52	ISE	08:24:07	1564219
150	46.52	ISE	08:24:45	1565246
20	46.52	ISE	08:24:45	1565244
45	46.52	ISE	08:24:45	1565242
255	46.52	ISE	08:24:45	1565240
85	46.51	ISE	08:24:55	1565494
119	46.51	ISE	08:24:55	1565492
163	46.51	ISE	08:24:55	1565486
69	46.51	ISE	08:24:55	1565483
33	46.51	ISE	08:25:45	1566757
210	46.51	ISE	08:25:45	1566755
239	46.48	ISE	08:26:35	1567919
42	46.44	ISE	08:27:05	1568900
193	46.44	ISE	08:27:12	1569031
208	46.42	ISE	08:27:15	1569163
204	46.43	ISE	08:27:47	1570018
4	46.43	ISE	08:27:47	1570016
199	46.42	ISE	08:27:56	1570335
4	46.42	ISE	08:27:56	1570327
19	46.49	ISE	08:28:40	1571637
52	46.49	ISE	08:28:40	1571635
172	46.49	ISE	08:28:40	1571633
239	46.45	ISE	08:29:57	1573745
204	46.44	ISE	08:30:01	1573987
223	46.43	ISE	08:30:06	1574219
173	46.44	ISE	08:31:13	1576645
42	46.44	ISE	08:31:13	1576643
201	46.43	ISE	08:31:34	1577768
113	46.59	ISE	08:34:02	1582853
113	46.59	ISE	08:34:02	1582851
187	46.59	ISE	08:34:05	1582999
28	46.59	ISE	08:34:05	1582997
122	46.59	ISE	08:34:05	1582994
218	46.58	ISE	08:34:23	1583609
47	46.58	ISE	08:34:41	1584222
160	46.58	ISE	08:34:41	1584220
213	46.57	ISE	08:34:49	1584471
43	46.56	ISE	08:35:00	1584755
162	46.56	ISE	08:35:01	1584773
222	46.53	ISE	08:35:19	1585410
224	46.49	ISE	08:35:48	1586159
112	46.47	ISE	08:36:09	1586786
25	46.47	ISE	08:36:12	1586863
119	46.47	ISE	08:36:14	1586945
88	46.47	ISE	08:36:14	1586942
218	46.46	ISE	08:36:45	1587827
150	46.45	ISE	08:36:48	1587919
12	46.45	ISE	08:36:48	1587916
79	46.45	ISE	08:37:06	1588329
205	46.44	ISE	08:37:28	1589003
56	46.43	ISE	08:37:58	1589819
150	46.43	ISE	08:37:58	1589817
208	46.50	ISE	08:39:33	1593889
28	46.50	ISE	08:39:33	1593887
53	46.49	ISE	08:39:47	1594331
150	46.49	ISE	08:39:47	1594329
66	46.49	ISE	08:39:47	1594322
150	46.49	ISE	08:39:47	1594319
85	46.48	ISE	08:40:27	1595801
150	46.48	ISE	08:40:27	1595799
239	46.48	ISE	08:42:32	1599281
228	46.47	ISE	08:43:09	1600287
235	46.48	ISE	08:44:34	1602098
150	46.46	ISE	08:44:49	1602534
80	46.46	ISE	08:45:33	1603873
245	46.45	ISE	08:45:45	1604145
205	46.47	ISE	08:46:29	1605739
44	46.46	ISE	08:47:10	1606977
35	46.46	ISE	08:47:10	1606975
185	46.46	ISE	08:47:10	1606973
12	46.49	ISE	08:48:21	1609107
69	46.49	ISE	08:48:21	1609105
144	46.49	ISE	08:48:21	1609103
23	46.48	ISE	08:48:58	1610344
191	46.48	ISE	08:48:58	1610342
232	46.47	ISE	08:49:16	1610962
119	46.50	ISE	08:50:44	1613660
84	46.50	ISE	08:50:44	1613662
196	46.50	ISE	08:50:44	1613653
17	46.50	ISE	08:50:44	1613651
12	46.50	ISE	08:51:50	1615559
192	46.50	ISE	08:51:50	1615557
216	46.49	ISE	08:52:33	1617051
140	46.52	ISE	08:55:43	1622027
95	46.52	ISE	08:55:43	1622025
59	46.57	ISE	08:57:48	1625485
150	46.57	ISE	08:57:48	1625483
150	46.57	ISE	08:58:51	1627176
41	46.57	ISE	08:58:51	1627174
79	46.57	ISE	08:58:51	1627172
101	46.57	ISE	08:58:51	1627170
110	46.58	ISE	09:00:44	1630076
150	46.58	ISE	09:01:03	1630492
162	46.58	ISE	09:01:03	1630490
77	46.58	ISE	09:01:03	1630488
59	46.58	ISE	09:01:03	1630484
73	46.58	ISE	09:01:03	1630486
69	46.58	ISE	09:02:21	1632453
150	46.58	ISE	09:02:21	1632451
234	46.59	ISE	09:02:21	1632448
82	46.50	ISE	09:03:02	1633505
150	46.50	ISE	09:03:02	1633503
219	46.52	ISE	09:04:59	1636207
76	46.56	ISE	09:05:27	1637141
150	46.56	ISE	09:05:27	1637139
240	46.55	ISE	09:05:29	1637271
236	46.54	ISE	09:05:36	1637478
217	46.54	ISE	09:06:03	1638268
220	46.56	ISE	09:07:38	1640497
109	46.55	ISE	09:07:42	1640555
88	46.55	ISE	09:07:42	1640553
231	46.54	ISE	09:07:58	1640940
66	46.51	ISE	09:08:47	1644583
156	46.51	ISE	09:08:47	1644579
5	46.47	ISE	09:10:21	1646910
218	46.47	ISE	09:10:21	1646908
102	46.51	ISE	09:12:37	1649837
150	46.51	ISE	09:12:37	1649835
228	46.50	ISE	09:13:00	1650340
258	46.49	ISE	09:14:01	1651657
75	46.51	ISE	09:15:59	1653862
12	46.51	ISE	09:15:59	1653842
118	46.51	ISE	09:15:59	1653840
88	46.51	ISE	09:16:27	1654412
150	46.51	ISE	09:16:27	1654410
13	46.51	ISE	09:16:27	1654408
8	46.59	ISE	09:18:31	1656827
103	46.59	ISE	09:18:31	1656825
119	46.59	ISE	09:18:31	1656823
118	46.59	ISE	09:18:31	1656821
150	46.59	ISE	09:18:31	1656819
211	46.60	ISE	09:19:44	1658354
68	46.59	ISE	09:20:16	1659089
284	46.60	ISE	09:21:28	1660443
216	46.59	ISE	09:21:33	1660534
54	46.59	ISE	09:21:33	1660532
223	46.58	ISE	09:22:48	1662008
16	46.56	ISE	09:22:59	1662213
44	46.56	ISE	09:22:59	1662211
100	46.56	ISE	09:22:59	1662209
22	46.56	ISE	09:22:59	1662207
18	46.56	ISE	09:22:59	1662205
2	46.56	ISE	09:23:12	1662454
119	46.56	ISE	09:23:12	1662452
118	46.56	ISE	09:23:12	1662449
2	46.56	ISE	09:23:12	1662446
34	46.54	ISE	09:24:22	1663693
199	46.54	ISE	09:24:22	1663691
210	46.51	ISE	09:25:56	1665334
204	46.50	ISE	09:27:42	1667467
248	46.49	ISE	09:27:44	1667509
60	46.49	ISE	09:27:57	1667773
148	46.49	ISE	09:27:58	1667782
55	46.50	ISE	09:30:18	1670947
29	46.50	ISE	09:30:18	1670945
34	46.50	ISE	09:30:18	1670943
150	46.50	ISE	09:30:18	1670941
9	46.49	ISE	09:31:37	1672731
150	46.50	ISE	09:32:29	1673884
48	46.50	ISE	09:32:36	1674051
118	46.50	ISE	09:32:36	1674049
63	46.50	ISE	09:32:36	1674047
223	46.49	ISE	09:32:36	1674045
113	46.49	ISE	09:32:36	1674041
118	46.49	ISE	09:32:36	1674043
83	46.50	ISE	09:32:36	1674039
139	46.46	ISE	09:32:56	1674403
67	46.46	ISE	09:33:20	1674847
4	46.46	ISE	09:33:20	1674845
136	46.53	ISE	09:36:50	1679951
31	46.53	ISE	09:36:58	1680172
150	46.54	ISE	09:37:04	1680319
87	46.54	ISE	09:37:04	1680321
25	46.53	ISE	09:37:09	1680460
35	46.53	ISE	09:37:37	1681162
299	46.53	ISE	09:37:37	1681164
12	46.56	ISE	09:39:24	1683502
18	46.55	ISE	09:39:25	1683531
24	46.55	ISE	09:39:25	1683529
206	46.56	ISE	09:39:25	1683511
246	46.54	ISE	09:39:30	1683691
6	46.54	ISE	09:40:23	1684807
119	46.54	ISE	09:40:23	1684805
118	46.54	ISE	09:40:23	1684803
182	46.54	ISE	09:40:23	1684769
27	46.54	ISE	09:40:23	1684767
173	46.52	ISE	09:41:10	1685964
38	46.52	ISE	09:41:10	1685962
47	46.51	ISE	09:42:26	1687785
119	46.55	ISE	09:44:45	1691235
118	46.55	ISE	09:44:45	1691233
243	46.54	ISE	09:45:02	1691753
276	46.53	ISE	09:45:05	1691817
35	46.53	ISE	09:45:47	1692852
150	46.53	ISE	09:45:47	1692850
13	46.53	ISE	09:45:51	1692979
11	46.53	ISE	09:45:51	1692977
25	46.53	ISE	09:45:53	1693003
5	46.53	ISE	09:46:00	1693146
18	46.53	ISE	09:46:08	1693350
150	46.53	ISE	09:46:08	1693343
103	46.50	ISE	09:48:14	1696862
29	46.50	ISE	09:48:14	1696864
74	46.50	ISE	09:48:14	1696866
211	46.51	ISE	09:48:53	1697851
86	46.50	ISE	09:48:59	1698073
136	46.50	ISE	09:48:59	1698071
200	46.49	ISE	09:51:07	1701695
82	46.56	ISE	09:52:11	1703192
118	46.56	ISE	09:52:11	1703190
199	46.56	ISE	09:52:11	1703186
234	46.54	ISE	09:52:40	1703893
110	46.54	ISE	09:53:23	1704684
22	46.54	ISE	09:53:24	1704728
84	46.54	ISE	09:53:28	1704801
236	46.49	ISE	09:54:32	1706248
91	46.51	ISE	09:57:22	1709812
150	46.51	ISE	09:57:22	1709810
173	46.51	ISE	09:59:16	1712485
90	46.55	ISE	10:00:27	1715136
150	46.55	ISE	10:00:27	1715134
5	46.54	ISE	10:00:29	1715159
100	46.54	ISE	10:00:32	1715242
135	46.54	ISE	10:00:32	1715240
260	46.52	ISE	10:01:36	1716587
146	46.55	ISE	10:04:02	1719460
89	46.55	ISE	10:04:02	1719458
150	46.53	ISE	10:04:03	1719476
69	46.54	ISE	10:04:03	1719474
150	46.54	ISE	10:04:03	1719472
65	46.52	ISE	10:04:17	1719805
80	46.52	ISE	10:04:17	1719803
89	46.52	ISE	10:04:17	1719801
98	46.53	ISE	10:05:44	1722307
111	46.53	ISE	10:05:49	1722377
39	46.53	ISE	10:05:49	1722375
111	46.53	ISE	10:05:54	1722536
118	46.53	ISE	10:05:54	1722534
177	46.53	ISE	10:05:54	1722526
31	46.53	ISE	10:09:15	1726998
104	46.53	ISE	10:09:15	1726996
75	46.53	ISE	10:09:15	1726994
108	46.52	ISE	10:10:28	1728557
217	46.52	ISE	10:10:36	1728745
131	46.52	ISE	10:10:36	1728747
162	46.50	ISE	10:11:07	1729318
45	46.50	ISE	10:11:08	1729369
153	46.52	ISE	10:13:52	1732539
72	46.52	ISE	10:14:10	1733000
96	46.51	ISE	10:14:29	1733324
141	46.51	ISE	10:14:29	1733322
45	46.51	ISE	10:17:54	1737164
30	46.51	ISE	10:17:54	1737162
20	46.51	ISE	10:17:54	1737160
150	46.51	ISE	10:17:54	1737158
209	46.50	ISE	10:20:11	1739937
150	46.50	ISE	10:20:43	1740654
24	46.50	ISE	10:20:43	1740656
98	46.50	ISE	10:21:42	1741645
46	46.50	ISE	10:21:42	1741643
125	46.50	ISE	10:21:56	1741842
98	46.49	ISE	10:22:26	1742445
69	46.49	ISE	10:22:52	1742893
24	46.48	ISE	10:22:52	1742891
119	46.48	ISE	10:22:52	1742889
78	46.49	ISE	10:22:52	1742886
40	46.49	ISE	10:22:52	1742884
3	46.46	ISE	10:23:27	1743715
223	46.47	ISE	10:23:27	1743705
217	46.46	ISE	10:23:30	1743828
2	46.46	ISE	10:26:11	1747236
118	46.46	ISE	10:26:11	1747238
119	46.46	ISE	10:26:31	1747608
138	46.46	ISE	10:26:31	1747606
34	46.46	ISE	10:26:31	1747604
68	46.46	ISE	10:27:37	1748953
150	46.46	ISE	10:27:37	1748941
203	46.46	ISE	10:27:39	1749039
33	46.46	ISE	10:27:39	1749037
150	46.46	ISE	10:28:14	1749815
54	46.46	ISE	10:28:14	1749817
99	46.46	ISE	10:28:14	1749813
53	46.46	ISE	10:28:14	1749811
150	46.46	ISE	10:28:14	1749809
41	46.46	ISE	10:28:37	1750224
4	46.46	ISE	10:28:38	1750235
25	46.46	ISE	10:28:56	1750485
149	46.46	ISE	10:28:56	1750483
67	46.46	ISE	10:29:02	1750576
68	46.46	ISE	10:29:02	1750574
8	46.46	ISE	10:29:02	1750572
11	46.46	ISE	10:29:07	1750734
56	46.46	ISE	10:29:07	1750732
149	46.46	ISE	10:31:26	1753715
89	46.46	ISE	10:31:26	1753717
222	46.46	ISE	10:31:26	1753704
271	46.44	ISE	10:33:53	1756386
235	46.45	ISE	10:33:53	1756372
236	46.43	ISE	10:33:54	1756394
87	46.41	ISE	10:34:04	1756568
148	46.41	ISE	10:34:18	1756799
314	46.41	ISE	10:36:01	1758701
8	46.41	ISE	10:36:01	1758699
86	46.40	ISE	10:36:03	1758745
65	46.41	ISE	10:36:46	1759374
138	46.41	ISE	10:36:46	1759372
58	46.42	ISE	10:37:54	1760351
54	46.42	ISE	10:37:54	1760349
50	46.42	ISE	10:37:54	1760347
2	46.42	ISE	10:37:54	1760335
29	46.42	ISE	10:37:54	1760339
13	46.42	ISE	10:37:54	1760337
149	46.42	ISE	10:37:54	1760345
138	46.42	ISE	10:37:54	1760341
21	46.42	ISE	10:37:54	1760343
65	46.41	ISE	10:38:10	1760591
178	46.41	ISE	10:38:21	1760682
229	46.40	ISE	10:40:45	1764855
119	46.43	ISE	10:44:29	1768365
238	46.42	ISE	10:44:47	1768898
278	46.42	ISE	10:44:47	1768896
91	46.41	ISE	10:45:05	1769264
33	46.41	ISE	10:45:05	1769266
119	46.41	ISE	10:45:05	1769262
245	46.41	ISE	10:45:05	1769248
102	46.37	ISE	10:45:47	1770231
42	46.37	ISE	10:45:47	1770229
63	46.37	ISE	10:45:47	1770227
19	46.37	ISE	10:45:47	1770225
240	46.38	ISE	10:48:43	1772954
12	46.40	ISE	10:49:20	1773797
150	46.40	ISE	10:49:20	1773795
43	46.40	ISE	10:49:43	1774380
223	46.40	ISE	10:49:43	1774378
117	46.40	ISE	10:50:14	1775127
70	46.40	ISE	10:50:46	1775660
18	46.40	ISE	10:51:07	1775985
238	46.40	ISE	10:51:07	1775987
69	46.38	ISE	10:52:57	1777601
119	46.38	ISE	10:52:57	1777599
42	46.38	ISE	10:52:57	1777597
219	46.40	ISE	10:56:23	1781030
289	46.43	ISE	10:58:34	1783085
218	46.43	ISE	10:58:42	1783211
244	46.43	ISE	10:58:56	1783438
16	46.49	ISE	11:02:31	1786388
150	46.49	ISE	11:02:31	1786386
82	46.49	ISE	11:02:31	1786384
314	46.49	ISE	11:04:03	1787430
56	46.54	ISE	11:05:55	1789229
235	46.54	ISE	11:06:09	1789451
220	46.54	ISE	11:06:09	1789453
144	46.56	ISE	11:06:32	1789739
113	46.56	ISE	11:06:32	1789737
119	46.56	ISE	11:06:32	1789734
210	46.55	ISE	11:06:51	1789907
274	46.54	ISE	11:07:14	1790158
67	46.53	ISE	11:07:23	1790236
150	46.53	ISE	11:07:23	1790233
59	46.51	ISE	11:07:27	1790272
141	46.51	ISE	11:07:27	1790270
150	46.50	ISE	11:09:12	1791436
150	46.50	ISE	11:09:21	1791561
4	46.50	ISE	11:09:21	1791557
119	46.50	ISE	11:09:21	1791559
5	46.49	ISE	11:09:32	1791661
186	46.48	ISE	11:09:54	1791820
29	46.48	ISE	11:09:54	1791818
206	46.49	ISE	11:09:54	1791816
194	46.49	ISE	11:09:54	1791814
119	46.49	ISE	11:10:28	1792288
107	46.49	ISE	11:10:28	1792286
235	46.48	ISE	11:11:18	1792747
33	46.47	ISE	11:12:14	1793406
86	46.47	ISE	11:12:14	1793404
78	46.47	ISE	11:13:14	1794075
200	46.47	ISE	11:13:15	1794084
244	46.47	ISE	11:13:15	1794082
225	46.47	ISE	11:13:30	1794242
9	46.48	ISE	11:15:28	1795369
59	46.48	ISE	11:15:28	1795367
2	46.48	ISE	11:15:28	1795365
71	46.48	ISE	11:15:28	1795363
167	46.48	ISE	11:15:28	1795361
150	46.48	ISE	11:15:28	1795359
3	46.48	ISE	11:15:28	1795357
15	46.48	ISE	11:15:28	1795355
27	46.48	ISE	11:15:28	1795353
1	46.48	ISE	11:15:44	1795521
233	46.48	ISE	11:15:44	1795519
1	46.47	ISE	11:16:44	1796080
136	46.48	ISE	11:18:01	1796676
98	46.48	ISE	11:18:01	1796674
88	46.47	ISE	11:18:37	1797096
111	46.47	ISE	11:18:37	1797094
217	46.47	ISE	11:18:37	1797092
44	46.47	ISE	11:19:56	1798037
11	46.46	ISE	11:20:09	1798246
9	46.46	ISE	11:20:09	1798244
68	46.46	ISE	11:20:09	1798242
57	46.46	ISE	11:20:09	1798240
219	46.47	ISE	11:20:09	1798234
30	46.47	ISE	11:20:09	1798232
127	46.47	ISE	11:20:09	1798230
138	46.46	ISE	11:20:44	1798590
34	46.46	ISE	11:21:22	1798997
190	46.46	ISE	11:21:22	1798992
85	46.46	ISE	11:21:33	1799174
119	46.46	ISE	11:21:33	1799172
242	46.43	ISE	11:22:51	1799973
58	46.40	ISE	11:24:15	1800829
144	46.40	ISE	11:24:15	1800819
14	46.40	ISE	11:24:53	1801145
58	46.40	ISE	11:24:56	1801179
9	46.40	ISE	11:24:57	1801197
16	46.40	ISE	11:24:57	1801192
118	46.40	ISE	11:24:57	1801187
3	46.40	ISE	11:24:57	1801185
79	46.44	ISE	11:25:55	1801939
268	46.46	ISE	11:26:24	1802302
84	46.45	ISE	11:26:35	1802434
119	46.45	ISE	11:26:35	1802432
264	46.45	ISE	11:26:35	1802430
101	46.44	ISE	11:28:18	1803425
24	46.44	ISE	11:28:24	1803506
66	46.44	ISE	11:28:39	1803639
43	46.44	ISE	11:29:02	1803876
218	46.44	ISE	11:29:03	1803898
1	46.44	ISE	11:29:07	1804018
13	46.44	ISE	11:29:12	1804072
119	46.43	ISE	11:32:06	1806020
81	46.43	ISE	11:32:06	1806022
241	46.44	ISE	11:32:06	1806016
25	46.42	ISE	11:34:20	1807631
135	46.42	ISE	11:35:00	1808157
6	46.42	ISE	11:35:30	1808453
51	46.42	ISE	11:35:36	1808494
60	46.42	ISE	11:36:01	1808702
30	46.42	ISE	11:37:59	1809987
119	46.42	ISE	11:37:59	1809985
119	46.42	ISE	11:37:59	1809983
210	46.42	ISE	11:37:59	1809981
33	46.42	ISE	11:37:59	1809979
117	46.42	ISE	11:37:59	1809977
31	46.42	ISE	11:37:59	1809975
43	46.44	ISE	11:41:21	1812351
119	46.44	ISE	11:41:21	1812349
118	46.44	ISE	11:41:21	1812347
150	46.43	ISE	11:41:21	1812345
64	46.43	ISE	11:41:28	1812450
94	46.43	ISE	11:41:28	1812448
56	46.43	ISE	11:41:28	1812446
100	46.43	ISE	11:41:36	1812512
140	46.43	ISE	11:41:36	1812510
120	46.43	ISE	11:41:36	1812508
80	46.40	ISE	11:44:41	1814219
150	46.40	ISE	11:44:41	1814217
213	46.42	ISE	11:44:41	1814215
87	46.40	ISE	11:45:53	1814953
29	46.40	ISE	11:45:53	1814951
150	46.40	ISE	11:45:53	1814949
257	46.42	ISE	11:45:53	1814945
209	46.42	ISE	11:45:53	1814947
71	46.40	ISE	11:45:59	1815002
150	46.40	ISE	11:45:59	1815000
31	46.40	ISE	11:46:04	1815123
118	46.40	ISE	11:46:04	1815121
400	46.40	ISE	11:46:37	1815438
72	46.43	ISE	11:48:25	1816481
150	46.43	ISE	11:48:25	1816479
364	46.42	ISE	11:48:53	1816737
50	46.45	ISE	11:51:11	1818392
75	46.45	ISE	11:51:11	1818396
118	46.45	ISE	11:51:11	1818394
119	46.45	ISE	11:51:31	1818630
50	46.45	ISE	11:51:31	1818628
118	46.45	ISE	11:51:31	1818626
150	46.45	ISE	11:51:31	1818624
51	46.44	ISE	11:51:43	1818713
45	46.44	ISE	11:51:43	1818711
111	46.44	ISE	11:51:43	1818709
244	46.43	ISE	11:52:24	1819316
333	46.43	ISE	11:53:49	1820245
132	46.42	ISE	11:54:06	1820398
69	46.42	ISE	11:54:06	1820388
31	46.42	ISE	11:54:14	1820568
197	46.42	ISE	11:54:15	1820580
88	46.42	ISE	11:55:00	1821172
10	46.42	ISE	11:55:00	1821135
210	46.42	ISE	11:55:01	1821203
33	46.42	ISE	11:55:01	1821201
76	46.42	ISE	11:55:01	1821187
237	46.46	ISE	11:56:35	1822287
30	46.45	ISE	11:57:24	1822850
2	46.45	ISE	11:57:24	1822848
32	46.45	ISE	11:57:24	1822846
10	46.45	ISE	11:57:24	1822844
16	46.45	ISE	11:57:24	1822842
118	46.45	ISE	11:57:48	1823090
99	46.45	ISE	11:57:48	1823092
118	46.45	ISE	11:57:48	1823084
5	46.43	ISE	11:58:17	1823439
5	46.43	ISE	11:58:17	1823437
25	46.43	ISE	11:58:17	1823435
78	46.43	ISE	11:58:17	1823433
37	46.43	ISE	11:58:37	1823679
3	46.43	ISE	11:59:03	1824072
3	46.43	ISE	11:59:03	1824070
13	46.43	ISE	11:59:03	1824068
19	46.43	ISE	11:59:03	1824064
32	46.43	ISE	11:59:04	1824129
26	46.43	ISE	11:59:04	1824127
172	46.43	ISE	12:00:17	1825560
90	46.43	ISE	12:00:17	1825562
78	46.42	ISE	12:00:22	1825615
87	46.42	ISE	12:00:22	1825613
92	46.42	ISE	12:00:40	1825873
11	46.42	ISE	12:00:43	1825889
66	46.42	ISE	12:00:45	1825896
71	46.43	ISE	12:02:24	1827090
18	46.43	ISE	12:02:24	1827088
118	46.43	ISE	12:02:24	1827086
19	46.43	ISE	12:02:24	1827079
212	46.43	ISE	12:02:24	1827077
225	46.43	ISE	12:03:54	1828349
50	46.43	ISE	12:03:54	1828347
53	46.42	ISE	12:03:55	1828360
18	46.42	ISE	12:04:23	1828667
168	46.42	ISE	12:04:24	1828776
21	46.42	ISE	12:04:28	1828837
192	46.42	ISE	12:04:33	1828892
220	46.42	ISE	12:05:07	1829381
243	46.43	ISE	12:05:50	1829868
28	46.40	ISE	12:06:52	1830583
78	46.40	ISE	12:06:52	1830581
102	46.40	ISE	12:06:52	1830579
150	46.37	ISE	12:08:01	1831508
94	46.37	ISE	12:08:01	1831506
1	46.37	ISE	12:08:17	1831709
109	46.36	ISE	12:10:02	1832951
118	46.41	ISE	12:11:44	1834296
150	46.41	ISE	12:11:44	1834294
145	46.41	ISE	12:13:27	1835553
61	46.41	ISE	12:13:27	1835551
150	46.41	ISE	12:13:27	1835549
165	46.41	ISE	12:13:27	1835547
119	46.41	ISE	12:13:27	1835545
118	46.41	ISE	12:13:27	1835543
10	46.40	ISE	12:13:27	1835541
51	46.40	ISE	12:14:31	1836236
37	46.40	ISE	12:14:33	1836251
95	46.42	ISE	12:15:58	1837148
105	46.42	ISE	12:15:58	1837150
28	46.41	ISE	12:16:31	1837443
58	46.41	ISE	12:17:50	1838054
40	46.41	ISE	12:18:52	1838843
172	46.41	ISE	12:18:52	1838841
128	46.41	ISE	12:18:52	1838839
213	46.40	ISE	12:19:04	1839048
31	46.39	ISE	12:19:16	1839294
206	46.39	ISE	12:19:16	1839292
119	46.39	ISE	12:20:51	1840509
78	46.39	ISE	12:20:51	1840511
27	46.39	ISE	12:20:51	1840507
214	46.39	ISE	12:20:51	1840505
32	46.42	ISE	12:23:50	1842891
117	46.42	ISE	12:23:50	1842889
84	46.42	ISE	12:23:50	1842886
66	46.42	ISE	12:23:50	1842882
155	46.42	ISE	12:23:50	1842880
83	46.41	ISE	12:27:04	1844861
119	46.41	ISE	12:27:04	1844859
199	46.40	ISE	12:28:05	1845887
82	46.39	ISE	12:28:29	1846226
116	46.39	ISE	12:28:29	1846224
215	46.38	ISE	12:29:33	1847165
143	46.38	ISE	12:31:04	1848287
29	46.38	ISE	12:31:47	1848717
150	46.38	ISE	12:31:47	1848713
63	46.38	ISE	12:31:47	1848715
72	46.38	ISE	12:31:47	1848711
105	46.36	ISE	12:32:59	1849544
120	46.36	ISE	12:32:59	1849542
150	46.36	ISE	12:32:59	1849536
78	46.36	ISE	12:32:59	1849538
244	46.35	ISE	12:36:10	1851844
93	46.34	ISE	12:37:11	1852404
146	46.34	ISE	12:37:11	1852402
229	46.33	ISE	12:38:26	1853242
220	46.32	ISE	12:38:35	1853380
90	46.28	ISE	12:40:15	1854622
131	46.28	ISE	12:40:15	1854620
21	46.26	ISE	12:40:55	1855157
25	46.26	ISE	12:40:55	1855155
10	46.28	ISE	12:42:59	1856746
87	46.28	ISE	12:42:59	1856742
19	46.28	ISE	12:42:59	1856744
106	46.29	ISE	12:43:40	1857306
117	46.29	ISE	12:43:40	1857304
45	46.28	ISE	12:44:00	1857487
50	46.29	ISE	12:44:47	1857984
150	46.29	ISE	12:44:47	1857982
76	46.32	ISE	12:45:39	1858922
150	46.32	ISE	12:45:39	1858920
241	46.32	ISE	12:45:39	1858916
5	46.32	ISE	12:45:39	1858914
205	46.31	ISE	12:45:50	1859077
42	46.31	ISE	12:46:50	1859733
97	46.31	ISE	12:46:50	1859731
25	46.31	ISE	12:46:50	1859729
65	46.31	ISE	12:46:50	1859719
25	46.32	ISE	12:46:50	1859707
98	46.32	ISE	12:46:50	1859711
120	46.32	ISE	12:46:50	1859709
93	46.32	ISE	12:48:06	1860772
150	46.32	ISE	12:48:06	1860770
244	46.31	ISE	12:48:20	1860913
206	46.34	ISE	12:50:08	1862575
436	46.35	ISE	12:50:43	1863107
117	46.36	ISE	12:52:13	1864345
150	46.36	ISE	12:52:13	1864343
120	46.36	ISE	12:52:13	1864347
56	46.35	ISE	12:52:28	1864683
29	46.35	ISE	12:52:28	1864679
150	46.35	ISE	12:52:28	1864681
242	46.34	ISE	12:54:28	1866567
225	46.34	ISE	12:54:28	1866565
91	46.32	ISE	12:55:34	1867364
150	46.32	ISE	12:55:34	1867362
43	46.32	ISE	12:55:34	1867360
8	46.32	ISE	12:55:34	1867358
35	46.32	ISE	12:55:34	1867356
142	46.32	ISE	12:55:34	1867354
117	46.34	ISE	12:58:11	1869191
150	46.34	ISE	12:58:11	1869189
117	46.34	ISE	12:59:11	1869940
120	46.34	ISE	12:59:11	1869942
61	46.34	ISE	12:59:11	1869944
84	46.34	ISE	12:59:11	1869946
145	46.33	ISE	12:59:46	1870447
73	46.33	ISE	12:59:46	1870445
101	46.32	ISE	13:00:41	1871261
120	46.32	ISE	13:00:41	1871259
45	46.32	ISE	13:00:41	1871254
77	46.32	ISE	13:00:41	1871252
105	46.32	ISE	13:00:41	1871250
117	46.32	ISE	13:01:28	1872158
117	46.32	ISE	13:01:28	1872156
209	46.32	ISE	13:01:28	1872138
97	46.32	ISE	13:03:30	1873712
88	46.32	ISE	13:03:52	1873968
91	46.32	ISE	13:03:52	1873966
20	46.32	ISE	13:03:52	1873970
12	46.32	ISE	13:03:52	1873972
64	46.32	ISE	13:03:53	1873999
85	46.32	ISE	13:04:37	1874506
120	46.32	ISE	13:04:37	1874504
5	46.32	ISE	13:04:37	1874502
145	46.32	ISE	13:04:37	1874498
45	46.32	ISE	13:04:37	1874496
77	46.32	ISE	13:04:37	1874494
69	46.32	ISE	13:05:44	1875198
26	46.32	ISE	13:05:53	1875317
124	46.32	ISE	13:05:53	1875315
231	46.32	ISE	13:07:48	1876514
28	46.32	ISE	13:08:48	1877160
57	46.32	ISE	13:08:48	1877158
36	46.32	ISE	13:08:48	1877156
120	46.32	ISE	13:09:07	1877449
117	46.32	ISE	13:09:07	1877447
150	46.32	ISE	13:09:31	1877849
117	46.32	ISE	13:09:31	1877847
120	46.32	ISE	13:09:31	1877845
17	46.32	ISE	13:09:31	1877843
121	46.32	ISE	13:11:16	1878993
123	46.32	ISE	13:11:16	1878991
103	46.31	ISE	13:12:01	1879639
63	46.31	ISE	13:12:05	1879791
128	46.31	ISE	13:12:33	1880467
23	46.31	ISE	13:12:33	1880465
244	46.31	ISE	13:13:42	1881641
2	46.31	ISE	13:13:50	1881785
17	46.31	ISE	13:13:50	1881783
14	46.31	ISE	13:13:50	1881776
6	46.31	ISE	13:13:50	1881774
149	46.31	ISE	13:13:50	1881769
31	46.31	ISE	13:13:59	1881898
49	46.31	ISE	13:13:59	1881896
209	46.31	ISE	13:14:00	1881909
199	46.31	ISE	13:14:24	1882246
52	46.34	ISE	13:15:52	1883099
146	46.34	ISE	13:15:52	1883101
74	46.33	ISE	13:16:43	1883829
123	46.33	ISE	13:16:43	1883827
152	46.33	ISE	13:16:43	1883818
79	46.33	ISE	13:16:43	1883807
90	46.32	ISE	13:19:11	1885450
123	46.32	ISE	13:19:11	1885448
31	46.32	ISE	13:19:11	1885446
119	46.32	ISE	13:19:11	1885444
67	46.32	ISE	13:19:11	1885442
48	46.32	ISE	13:19:11	1885440
219	46.31	ISE	13:19:31	1885741
75	46.31	ISE	13:20:29	1886747
14	46.31	ISE	13:21:16	1887342
145	46.31	ISE	13:21:41	1887641
110	46.31	ISE	13:23:31	1888841
7	46.31	ISE	13:23:37	1888903
58	46.31	ISE	13:23:50	1889013
43	46.32	ISE	13:24:02	1889240
123	46.32	ISE	13:24:02	1889238
150	46.32	ISE	13:24:02	1889236
3	46.32	ISE	13:25:02	1889944
24	46.32	ISE	13:25:02	1889942
121	46.33	ISE	13:25:31	1890411
123	46.33	ISE	13:25:31	1890413
150	46.33	ISE	13:25:31	1890415
30	46.33	ISE	13:25:31	1890417
157	46.33	ISE	13:25:31	1890419
57	46.33	ISE	13:25:31	1890421
63	46.33	ISE	13:25:31	1890409
122	46.32	ISE	13:25:37	1890498
85	46.32	ISE	13:25:37	1890496
58	46.31	ISE	13:25:47	1890670
81	46.31	ISE	13:25:58	1890768
91	46.31	ISE	13:26:29	1891193
234	46.30	ISE	13:26:32	1891229
233	46.28	ISE	13:29:59	1895035
71	46.30	ISE	13:30:11	1895371
20	46.30	ISE	13:30:11	1895367
49	46.30	ISE	13:30:11	1895369
123	46.30	ISE	13:30:11	1895373
121	46.30	ISE	13:30:11	1895375
112	46.30	ISE	13:30:11	1895377
105	46.30	ISE	13:30:11	1895365
105	46.30	ISE	13:30:11	1895363
79	46.29	ISE	13:32:01	1897139
143	46.29	ISE	13:32:01	1897137
3	46.28	ISE	13:33:35	1898879
14	46.28	ISE	13:33:35	1898877
24	46.28	ISE	13:33:35	1898875
4	46.28	ISE	13:33:35	1898861
19	46.28	ISE	13:33:35	1898859
9	46.28	ISE	13:33:35	1898857
5	46.28	ISE	13:33:35	1898855
19	46.28	ISE	13:33:35	1898853
18	46.28	ISE	13:33:35	1898851
241	46.28	ISE	13:33:35	1898837
159	46.28	ISE	13:33:43	1899022
239	46.28	ISE	13:33:57	1899300
211	46.28	ISE	13:33:58	1899376
198	46.28	ISE	13:33:58	1899374
210	46.28	ISE	13:35:50	1901341
20	46.28	ISE	13:35:50	1901339
146	46.28	ISE	13:36:08	1901660
56	46.28	ISE	13:36:18	1901855
97	46.28	ISE	13:38:22	1903661
78	46.28	ISE	13:38:22	1903655
20	46.28	ISE	13:38:22	1903659
136	46.28	ISE	13:38:22	1903657
74	46.30	ISE	13:39:31	1904885
20	46.34	ISE	13:40:54	1906305
150	46.34	ISE	13:40:54	1906303
48	46.34	ISE	13:40:54	1906301
43	46.34	ISE	13:40:54	1906291
121	46.34	ISE	13:40:54	1906289
123	46.34	ISE	13:40:54	1906287
171	46.34	ISE	13:40:54	1906283
75	46.34	ISE	13:40:54	1906278
212	46.33	ISE	13:41:25	1906918
150	46.32	ISE	13:42:32	1907967
12	46.32	ISE	13:42:37	1908031
35	46.32	ISE	13:42:37	1908029
23	46.32	ISE	13:42:37	1908033
91	46.32	ISE	13:43:03	1908419
12	46.32	ISE	13:43:03	1908417
128	46.32	ISE	13:43:03	1908415
104	46.32	ISE	13:44:19	1909671
16	46.32	ISE	13:44:19	1909669
124	46.32	ISE	13:44:19	1909667
79	46.31	ISE	13:45:42	1911239
29	46.31	ISE	13:45:42	1911237
77	46.31	ISE	13:45:43	1911270
42	46.31	ISE	13:45:45	1911288
128	46.30	ISE	13:45:57	1911475
2	46.31	ISE	13:45:57	1911463
200	46.31	ISE	13:45:57	1911465
102	46.30	ISE	13:45:58	1911491
177	46.28	ISE	13:46:38	1912108
240	46.30	ISE	13:48:01	1913800
211	46.30	ISE	13:48:32	1914420
26	46.30	ISE	13:49:48	1915991
227	46.30	ISE	13:50:07	1916530
182	46.30	ISE	13:50:07	1916532
257	46.30	ISE	13:51:00	1917355
40	46.29	ISE	13:51:36	1918034
191	46.29	ISE	13:51:36	1918036
16	46.29	ISE	13:51:55	1918370
62	46.30	ISE	13:52:21	1919125
49	46.30	ISE	13:52:29	1919312
251	46.30	ISE	13:53:20	1920263
9	46.30	ISE	13:53:20	1920261
13	46.30	ISE	13:53:20	1920259
211	46.30	ISE	13:53:20	1920257
89	46.30	ISE	13:53:20	1920255
47	46.30	ISE	13:53:20	1920229
19	46.30	ISE	13:54:20	1921408
119	46.30	ISE	13:54:20	1921406
119	46.30	ISE	13:54:20	1921404
115	46.29	ISE	13:55:29	1922715
269	46.29	ISE	13:55:29	1922713
2	46.29	ISE	13:56:09	1923359
119	46.31	ISE	13:56:51	1924144
119	46.31	ISE	13:56:51	1924142
53	46.31	ISE	13:57:21	1924755
161	46.31	ISE	13:57:21	1924753
150	46.31	ISE	13:57:21	1924745
119	46.31	ISE	13:57:21	1924747
119	46.31	ISE	13:57:21	1924749
46	46.31	ISE	13:57:21	1924751
91	46.30	ISE	13:58:36	1925917
150	46.30	ISE	13:58:36	1925915
1	46.32	ISE	14:00:14	1927730
16	46.33	ISE	14:00:22	1927886
31	46.33	ISE	14:00:22	1927879
114	46.36	ISE	14:01:28	1929080
115	46.36	ISE	14:01:28	1929078
150	46.36	ISE	14:01:28	1929076
424	46.36	ISE	14:01:28	1929072
81	46.35	ISE	14:01:41	1929213
96	46.35	ISE	14:01:41	1929215
24	46.35	ISE	14:01:57	1929437
127	46.35	ISE	14:02:15	1929669
115	46.35	ISE	14:02:15	1929667
65	46.35	ISE	14:02:15	1929657
224	46.35	ISE	14:02:15	1929655
17	46.35	ISE	14:02:15	1929653
206	46.34	ISE	14:02:36	1929980
103	46.34	ISE	14:04:15	1931489
160	46.34	ISE	14:04:15	1931487
214	46.33	ISE	14:04:53	1932118
124	46.32	ISE	14:05:51	1933110
51	46.32	ISE	14:05:53	1933210
41	46.32	ISE	14:06:07	1933467
109	46.32	ISE	14:06:07	1933465
189	46.32	ISE	14:06:30	1933880
18	46.32	ISE	14:06:30	1933875
97	46.32	ISE	14:06:30	1933873
207	46.32	ISE	14:06:31	1933885
219	46.31	ISE	14:06:47	1934213
31	46.33	ISE	14:09:12	1936438
150	46.33	ISE	14:09:12	1936436
28	46.33	ISE	14:09:24	1936634
12	46.33	ISE	14:09:46	1937087
25	46.34	ISE	14:11:01	1938262
150	46.34	ISE	14:11:01	1938252
114	46.34	ISE	14:11:01	1938248
115	46.34	ISE	14:11:01	1938250
1	46.34	ISE	14:11:01	1938246
30	46.34	ISE	14:11:01	1938254
67	46.34	ISE	14:11:01	1938256
160	46.34	ISE	14:11:01	1938258
73	46.34	ISE	14:11:01	1938260
18	46.33	ISE	14:11:51	1938917
6	46.33	ISE	14:12:21	1939424
11	46.33	ISE	14:12:32	1939652
179	46.33	ISE	14:12:49	1939941
26	46.33	ISE	14:14:04	1940862
175	46.33	ISE	14:15:05	1941679
24	46.33	ISE	14:15:10	1941745
83	46.33	ISE	14:15:10	1941747
226	46.33	ISE	14:15:51	1942359
136	46.33	ISE	14:15:51	1942357
106	46.32	ISE	14:16:30	1943083
213	46.32	ISE	14:16:33	1943133
319	46.31	ISE	14:16:41	1943312
143	46.30	ISE	14:17:06	1943674
91	46.30	ISE	14:17:06	1943672
235	46.29	ISE	14:17:19	1943804
214	46.26	ISE	14:18:24	1944788
144	46.26	ISE	14:18:58	1945364
43	46.26	ISE	14:18:58	1945362
29	46.26	ISE	14:19:03	1945537
152	46.26	ISE	14:19:21	1945941
63	46.26	ISE	14:19:21	1945939
219	46.26	ISE	14:19:21	1945937
22	46.26	ISE	14:19:22	1945971
217	46.24	ISE	14:20:11	1946985
7	46.22	ISE	14:21:29	1948289
231	46.22	ISE	14:21:30	1948291
119	46.21	ISE	14:22:25	1949306
93	46.23	ISE	14:24:49	1951477
85	46.23	ISE	14:24:49	1951426
150	46.22	ISE	14:24:50	1951499
135	46.22	ISE	14:24:56	1951596
35	46.22	ISE	14:25:28	1952144
38	46.22	ISE	14:25:28	1952146
22	46.23	ISE	14:26:01	1952743
27	46.23	ISE	14:26:01	1952741
154	46.23	ISE	14:26:01	1952739
150	46.23	ISE	14:26:01	1952737
72	46.23	ISE	14:26:01	1952735
119	46.23	ISE	14:26:01	1952733
119	46.23	ISE	14:26:01	1952731
66	46.23	ISE	14:26:01	1952729
180	46.22	ISE	14:28:11	1954942
59	46.22	ISE	14:28:13	1954954
167	46.22	ISE	14:28:13	1954956
202	46.22	ISE	14:28:41	1955500
56	46.22	ISE	14:28:41	1955502
233	46.22	ISE	14:28:52	1955655
58	46.22	ISE	14:28:52	1955653
181	46.22	ISE	14:28:52	1955650
13	46.21	ISE	14:28:56	1955730
202	46.21	ISE	14:28:56	1955727
56	46.25	ISE	14:30:27	1963215
119	46.25	ISE	14:30:27	1963213
119	46.25	ISE	14:30:27	1963211
66	46.28	ISE	14:30:38	1963840
119	46.28	ISE	14:30:38	1963838
150	46.28	ISE	14:30:38	1963836
77	46.27	ISE	14:30:41	1964014
150	46.27	ISE	14:30:41	1964012
32	46.27	ISE	14:30:41	1964006
79	46.27	ISE	14:30:41	1964008
124	46.27	ISE	14:30:41	1964010
396	46.28	ISE	14:31:01	1964924
139	46.28	ISE	14:31:01	1964922
119	46.28	ISE	14:31:01	1964920
119	46.28	ISE	14:31:01	1964918
85	46.28	ISE	14:31:01	1964916
9	46.28	ISE	14:31:01	1964914
42	46.32	ISE	14:31:21	1965920
54	46.32	ISE	14:31:21	1965916
116	46.32	ISE	14:31:21	1965912
139	46.34	ISE	14:31:41	1966733
67	46.34	ISE	14:31:54	1967264
141	46.34	ISE	14:31:54	1967262
65	46.34	ISE	14:31:54	1967260
119	46.34	ISE	14:31:54	1967258
150	46.34	ISE	14:31:54	1967256
54	46.36	ISE	14:32:30	1968547
99	46.36	ISE	14:32:30	1968545
10	46.36	ISE	14:32:30	1968541
145	46.37	ISE	14:32:33	1968669
150	46.37	ISE	14:32:33	1968667
144	46.37	ISE	14:32:50	1969484
150	46.37	ISE	14:32:50	1969482
126	46.37	ISE	14:32:50	1969473
150	46.37	ISE	14:32:50	1969471
91	46.37	ISE	14:32:50	1969475
102	46.37	ISE	14:32:50	1969477
244	46.36	ISE	14:32:52	1969545
73	46.36	ISE	14:32:52	1969543
105	46.37	ISE	14:33:22	1970762
101	46.37	ISE	14:33:22	1970760
52	46.37	ISE	14:33:22	1970755
150	46.37	ISE	14:33:22	1970753
231	46.39	ISE	14:33:31	1971125
150	46.39	ISE	14:33:33	1971214
87	46.39	ISE	14:33:33	1971216
273	46.38	ISE	14:33:42	1971503
309	46.37	ISE	14:33:57	1971979
78	46.39	ISE	14:34:12	1972776
69	46.39	ISE	14:34:13	1972804
119	46.39	ISE	14:34:13	1972802
150	46.39	ISE	14:34:13	1972800
201	46.38	ISE	14:34:15	1972859
17	46.37	ISE	14:34:19	1973038
84	46.37	ISE	14:34:19	1973036
56	46.37	ISE	14:34:19	1973034
100	46.37	ISE	14:34:19	1973032
158	46.40	ISE	14:34:50	1974115
105	46.41	ISE	14:35:00	1974466
11	46.40	ISE	14:35:00	1974460
119	46.41	ISE	14:35:09	1974779
150	46.41	ISE	14:35:09	1974777
72	46.41	ISE	14:35:09	1974781
301	46.40	ISE	14:35:25	1975476
11	46.41	ISE	14:35:25	1975474
119	46.41	ISE	14:35:25	1975472
150	46.41	ISE	14:35:25	1975470
17	46.41	ISE	14:35:25	1975405
150	46.41	ISE	14:35:25	1975403
70	46.41	ISE	14:35:25	1975383
27	46.40	ISE	14:35:57	1976698
24	46.40	ISE	14:35:57	1976694
70	46.40	ISE	14:35:57	1976696
70	46.40	ISE	14:35:57	1976691
94	46.40	ISE	14:35:57	1976687
24	46.40	ISE	14:35:57	1976689
57	46.42	ISE	14:36:30	1978179
150	46.42	ISE	14:36:30	1978177
88	46.42	ISE	14:36:30	1978172
150	46.42	ISE	14:36:30	1978170
119	46.41	ISE	14:36:51	1978970
46	46.41	ISE	14:36:57	1979160
119	46.41	ISE	14:37:02	1979365
110	46.41	ISE	14:37:02	1979363
1	46.41	ISE	14:37:02	1979367
213	46.41	ISE	14:37:02	1979355
80	46.41	ISE	14:37:02	1979353
207	46.40	ISE	14:37:05	1979608
74	46.39	ISE	14:37:06	1979676
164	46.39	ISE	14:37:06	1979667
6	46.39	ISE	14:37:06	1979652
96	46.39	ISE	14:38:41	1982973
238	46.38	ISE	14:38:49	1983259
4	46.38	ISE	14:38:49	1983257
111	46.38	ISE	14:38:49	1983255
90	46.38	ISE	14:38:49	1983253
150	46.38	ISE	14:38:49	1983243
5	46.37	ISE	14:39:00	1983723
150	46.37	ISE	14:39:00	1983725
114	46.37	ISE	14:39:00	1983714
150	46.37	ISE	14:39:00	1983712
73	46.37	ISE	14:39:00	1983704
150	46.37	ISE	14:39:00	1983702
82	46.37	ISE	14:40:08	1985882
119	46.37	ISE	14:40:08	1985868
39	46.37	ISE	14:40:27	1986551
85	46.37	ISE	14:40:27	1986549
119	46.37	ISE	14:40:27	1986547
150	46.37	ISE	14:40:27	1986545
150	46.37	ISE	14:40:41	1987055
133	46.37	ISE	14:40:41	1987053
119	46.37	ISE	14:40:41	1987051
45	46.37	ISE	14:40:41	1987049
58	46.36	ISE	14:41:30	1988586
135	46.36	ISE	14:41:30	1988583
133	46.36	ISE	14:41:30	1988581
128	46.36	ISE	14:41:30	1988579
150	46.36	ISE	14:41:30	1988563
11	46.36	ISE	14:41:30	1988565
58	46.36	ISE	14:41:30	1988561
113	46.34	ISE	14:41:33	1988667
91	46.34	ISE	14:41:33	1988665
248	46.35	ISE	14:41:33	1988650
33	46.33	ISE	14:42:13	1989992
63	46.33	ISE	14:42:25	1990372
54	46.33	ISE	14:42:35	1990708
98	46.33	ISE	14:42:35	1990706
166	46.33	ISE	14:42:53	1991138
127	46.34	ISE	14:43:07	1991466
89	46.34	ISE	14:43:07	1991464
5	46.34	ISE	14:44:30	1993420
136	46.35	ISE	14:44:51	1993899
77	46.35	ISE	14:44:51	1993895
150	46.35	ISE	14:44:51	1993897
107	46.35	ISE	14:44:51	1993892
89	46.35	ISE	14:44:51	1993890
20	46.35	ISE	14:44:51	1993888
118	46.35	ISE	14:44:51	1993886
9	46.35	ISE	14:44:51	1993883
107	46.35	ISE	14:44:51	1993881
1	46.35	ISE	14:44:51	1993879
150	46.35	ISE	14:44:51	1993877
74	46.35	ISE	14:44:51	1993875
150	46.35	ISE	14:44:56	1994042
124	46.35	ISE	14:44:56	1994040
589	46.35	ISE	14:44:56	1994038
86	46.34	ISE	14:45:09	1994547
27	46.36	ISE	14:45:44	1995615
17	46.38	ISE	14:46:28	1996930
150	46.38	ISE	14:46:28	1996928
112	46.38	ISE	14:46:28	1996926
88	46.38	ISE	14:46:28	1996932
384	46.38	ISE	14:46:28	1996916
214	46.38	ISE	14:46:28	1996914
43	46.36	ISE	14:46:42	1997426
84	46.36	ISE	14:46:50	1997722
76	46.37	ISE	14:46:50	1997702
90	46.37	ISE	14:46:50	1997704
122	46.36	ISE	14:47:07	1998301
153	46.36	ISE	14:47:12	1998526
3	46.36	ISE	14:47:12	1998524
18	46.36	ISE	14:47:12	1998522
33	46.36	ISE	14:47:12	1998520
27	46.36	ISE	14:47:12	1998518
39	46.36	ISE	14:47:12	1998516
202	46.35	ISE	14:47:15	1998665
68	46.34	ISE	14:47:16	1998672
66	46.36	ISE	14:47:53	2000439
136	46.36	ISE	14:47:54	2000476
62	46.40	ISE	14:48:41	2002106
135	46.40	ISE	14:48:41	2002102
20	46.40	ISE	14:48:41	2002100
71	46.40	ISE	14:48:41	2002104
52	46.41	ISE	14:49:00	2002793
150	46.41	ISE	14:49:00	2002791
53	46.41	ISE	14:49:00	2002789
19	46.43	ISE	14:49:23	2003858
316	46.43	ISE	14:49:50	2004775
220	46.43	ISE	14:49:50	2004773
384	46.43	ISE	14:50:11	2005828
121	46.42	ISE	14:50:17	2005988
146	46.42	ISE	14:50:17	2005986
135	46.41	ISE	14:50:19	2006050
105	46.41	ISE	14:50:19	2006052
228	46.41	ISE	14:50:19	2006045
69	46.40	ISE	14:51:17	2008087
135	46.40	ISE	14:51:17	2008085
86	46.40	ISE	14:52:01	2009553
45	46.40	ISE	14:52:01	2009551
135	46.40	ISE	14:52:01	2009549
133	46.40	ISE	14:52:01	2009547
150	46.40	ISE	14:52:01	2009545
133	46.40	ISE	14:52:36	2010790
135	46.40	ISE	14:52:36	2010792
10	46.40	ISE	14:52:36	2010788
133	46.40	ISE	14:52:36	2010786
88	46.40	ISE	14:52:36	2010784
76	46.40	ISE	14:53:08	2011707
113	46.40	ISE	14:53:08	2011703
45	46.40	ISE	14:53:08	2011701
106	46.40	ISE	14:53:08	2011699
133	46.40	ISE	14:53:22	2012186
135	46.40	ISE	14:53:22	2012184
39	46.40	ISE	14:53:22	2012182
80	46.40	ISE	14:53:50	2012971
244	46.43	ISE	14:54:01	2013362
3	46.44	ISE	14:54:51	2015049
206	46.44	ISE	14:54:51	2015047
135	46.44	ISE	14:54:51	2015043
150	46.44	ISE	14:54:51	2015041
45	46.44	ISE	14:54:51	2015045
144	46.44	ISE	14:54:51	2015033
80	46.44	ISE	14:54:51	2015037
6	46.44	ISE	14:54:51	2015035
253	46.44	ISE	14:54:51	2015031
115	46.43	ISE	14:54:54	2015144
113	46.43	ISE	14:54:54	2015142
10	46.40	ISE	14:55:39	2016959
11	46.40	ISE	14:55:39	2016957
50	46.40	ISE	14:55:39	2016955
77	46.40	ISE	14:55:39	2016953
69	46.40	ISE	14:55:39	2016951
35	46.40	ISE	14:56:15	2017911
133	46.40	ISE	14:56:15	2017906
46	46.40	ISE	14:56:15	2017904
133	46.40	ISE	14:56:15	2017885
89	46.40	ISE	14:56:15	2017887
221	46.40	ISE	14:56:15	2017880
127	46.39	ISE	14:57:18	2019743
135	46.39	ISE	14:57:18	2019741
133	46.39	ISE	14:57:18	2019739
336	46.39	ISE	14:57:18	2019737
45	46.39	ISE	14:57:18	2019735
63	46.39	ISE	14:57:18	2019733
54	46.39	ISE	14:57:18	2019731
76	46.38	ISE	14:58:23	2021533
166	46.38	ISE	14:58:23	2021531
141	46.37	ISE	14:58:44	2022167
245	46.37	ISE	14:58:49	2022284
93	46.37	ISE	14:58:49	2022282
211	46.36	ISE	14:58:52	2022366
236	46.33	ISE	14:59:59	2024619
182	46.33	ISE	14:59:59	2024617
41	46.33	ISE	14:59:59	2024615
150	46.35	ISE	15:00:21	2028135
150	46.35	ISE	15:00:25	2028301
181	46.34	ISE	15:00:26	2028380
44	46.34	ISE	15:00:26	2028378
118	46.36	ISE	15:00:53	2029365
65	46.36	ISE	15:00:53	2029367
150	46.37	ISE	15:01:05	2029843
14	46.36	ISE	15:01:09	2029968
150	46.36	ISE	15:01:09	2029966
27	46.36	ISE	15:01:09	2029964
108	46.36	ISE	15:01:09	2029962
23	46.36	ISE	15:01:09	2029960
96	46.34	ISE	15:01:14	2030073
81	46.34	ISE	15:01:14	2030069
50	46.34	ISE	15:01:14	2030071
173	46.36	ISE	15:01:14	2030067
38	46.36	ISE	15:01:14	2030056
38	46.36	ISE	15:01:14	2030054
62	46.30	ISE	15:01:33	2031022
118	46.32	ISE	15:01:33	2031016
125	46.32	ISE	15:01:33	2031014
99	46.30	ISE	15:01:37	2031238
12	46.30	ISE	15:01:37	2031236
10	46.30	ISE	15:01:37	2031232
14	46.30	ISE	15:01:37	2031228
237	46.30	ISE	15:01:46	2031850
210	46.30	ISE	15:02:23	2033487
133	46.33	ISE	15:02:59	2034649
25	46.34	ISE	15:03:11	2035137
135	46.34	ISE	15:03:11	2035135
150	46.34	ISE	15:03:11	2035133
16	46.33	ISE	15:03:29	2035747
135	46.33	ISE	15:03:29	2035743
133	46.33	ISE	15:03:29	2035745
214	46.33	ISE	15:03:29	2035739
82	46.32	ISE	15:03:34	2035912
148	46.32	ISE	15:04:04	2036971
199	46.32	ISE	15:04:37	2038048
69	46.32	ISE	15:04:37	2038046
22	46.32	ISE	15:04:42	2038234
133	46.32	ISE	15:04:42	2038232
79	46.32	ISE	15:04:42	2038230
15	46.35	ISE	15:05:41	2040029
89	46.36	ISE	15:05:47	2040252
133	46.36	ISE	15:05:47	2040250
45	46.36	ISE	15:05:47	2040248
18	46.36	ISE	15:05:47	2040242
28	46.36	ISE	15:05:47	2040246
13	46.36	ISE	15:05:47	2040244
12	46.37	ISE	15:05:48	2040306
135	46.38	ISE	15:05:55	2040463
133	46.38	ISE	15:05:55	2040461
235	46.38	ISE	15:05:55	2040452
101	46.38	ISE	15:06:01	2040681
89	46.38	ISE	15:06:01	2040683
30	46.38	ISE	15:06:01	2040685
78	46.38	ISE	15:06:01	2040687
135	46.38	ISE	15:06:01	2040677
150	46.38	ISE	15:06:01	2040675
133	46.38	ISE	15:06:01	2040679
62	46.36	ISE	15:06:18	2041342
150	46.36	ISE	15:06:18	2041340
233	46.33	ISE	15:06:54	2042851
95	46.33	ISE	15:07:23	2043935
150	46.33	ISE	15:07:23	2043933
234	46.32	ISE	15:07:42	2044634
120	46.31	ISE	15:08:16	2045614
113	46.31	ISE	15:08:16	2045616
246	46.31	ISE	15:08:16	2045609
46	46.30	ISE	15:08:27	2045937
61	46.30	ISE	15:08:27	2045941
133	46.30	ISE	15:08:27	2045939
47	46.28	ISE	15:08:50	2046491
108	46.28	ISE	15:08:55	2046618
160	46.28	ISE	15:08:55	2046616
104	46.28	ISE	15:08:58	2046714
206	46.28	ISE	15:09:33	2048089
300	46.29	ISE	15:10:01	2049310
133	46.29	ISE	15:10:01	2049308
110	46.29	ISE	15:10:01	2049306
110	46.29	ISE	15:11:01	2051308
80	46.29	ISE	15:11:01	2051306
133	46.29	ISE	15:11:01	2051304
73	46.29	ISE	15:11:01	2051302
107	46.29	ISE	15:11:01	2051300
124	46.29	ISE	15:11:01	2051298
45	46.29	ISE	15:11:01	2051296
54	46.29	ISE	15:11:01	2051294
173	46.29	ISE	15:11:48	2052649
23	46.30	ISE	15:11:50	2052754
16	46.30	ISE	15:11:50	2052752
23	46.30	ISE	15:11:50	2052750
136	46.30	ISE	15:11:50	2052747
31	46.29	ISE	15:12:24	2053913
102	46.30	ISE	15:12:24	2053869
127	46.30	ISE	15:12:24	2053867
133	46.30	ISE	15:12:24	2053865
135	46.30	ISE	15:12:24	2053863
150	46.30	ISE	15:12:24	2053861
214	46.30	ISE	15:12:42	2054255
46	46.29	ISE	15:13:10	2055281
7	46.29	ISE	15:13:10	2055279
144	46.29	ISE	15:13:10	2055277
1	46.30	ISE	15:13:27	2055823
49	46.30	ISE	15:13:27	2055821
14	46.30	ISE	15:13:27	2055819
133	46.30	ISE	15:13:31	2055957
135	46.30	ISE	15:13:31	2055955
150	46.30	ISE	15:13:31	2055953
108	46.30	ISE	15:14:15	2057173
1	46.30	ISE	15:14:15	2057171
54	46.30	ISE	15:14:15	2057169
70	46.30	ISE	15:14:15	2057167
63	46.30	ISE	15:14:15	2057165
135	46.30	ISE	15:14:15	2057163
21	46.33	ISE	15:15:02	2058691
78	46.33	ISE	15:15:02	2058689
1	46.33	ISE	15:15:02	2058687
21	46.33	ISE	15:15:02	2058693
135	46.33	ISE	15:15:02	2058695
400	46.33	ISE	15:15:02	2058697
95	46.34	ISE	15:16:14	2061363
169	46.34	ISE	15:16:14	2061358
13	46.34	ISE	15:16:14	2061342
1	46.34	ISE	15:16:14	2061338
23	46.34	ISE	15:16:14	2061335
96	46.35	ISE	15:16:26	2061759
135	46.35	ISE	15:16:26	2061757
130	46.35	ISE	15:16:26	2061755
73	46.35	ISE	15:16:26	2061753
40	46.35	ISE	15:16:26	2061751
64	46.34	ISE	15:17:06	2062819
133	46.34	ISE	15:17:06	2062817
19	46.34	ISE	15:17:06	2062815
72	46.34	ISE	15:17:06	2062802
133	46.34	ISE	15:17:06	2062800
138	46.34	ISE	15:17:06	2062794
69	46.34	ISE	15:17:06	2062792
28	46.33	ISE	15:17:45	2063879
135	46.33	ISE	15:17:45	2063881
36	46.33	ISE	15:17:45	2063883
3	46.33	ISE	15:17:45	2063877
45	46.33	ISE	15:17:45	2063875
150	46.33	ISE	15:17:45	2063873
150	46.36	ISE	15:19:11	2066585
135	46.36	ISE	15:19:11	2066583
133	46.36	ISE	15:19:11	2066581
47	46.36	ISE	15:19:11	2066579
85	46.35	ISE	15:19:15	2066713
136	46.35	ISE	15:19:15	2066711
132	46.35	ISE	15:20:41	2069709
45	46.36	ISE	15:20:45	2069841
113	46.36	ISE	15:20:50	2070021
150	46.36	ISE	15:20:50	2070019
2	46.35	ISE	15:20:56	2070185
65	46.35	ISE	15:20:58	2070237
102	46.35	ISE	15:20:58	2070239
35	46.35	ISE	15:20:58	2070241
76	46.34	ISE	15:21:28	2071254
133	46.34	ISE	15:21:28	2071252
27	46.34	ISE	15:21:28	2071250
108	46.34	ISE	15:21:28	2071190
133	46.34	ISE	15:21:28	2071188
243	46.34	ISE	15:21:28	2071142
14	46.37	ISE	15:22:59	2074712
135	46.37	ISE	15:22:59	2074710
72	46.37	ISE	15:22:59	2074708
31	46.39	ISE	15:23:42	2076269
150	46.39	ISE	15:23:42	2076267
35	46.39	ISE	15:23:42	2076271
135	46.40	ISE	15:23:42	2076257
150	46.40	ISE	15:23:42	2076255
22	46.40	ISE	15:23:42	2076253
234	46.38	ISE	15:23:45	2076332
11	46.37	ISE	15:23:47	2076454
2	46.37	ISE	15:23:47	2076452
185	46.37	ISE	15:23:47	2076450
240	46.35	ISE	15:24:32	2077796
52	46.34	ISE	15:24:40	2078069
150	46.34	ISE	15:24:40	2078067
51	46.36	ISE	15:25:44	2082112
150	46.36	ISE	15:25:45	2082137
10	46.36	ISE	15:25:46	2082141
122	46.36	ISE	15:25:51	2082309
28	46.36	ISE	15:25:51	2082307
86	46.36	ISE	15:25:51	2082311
35	46.35	ISE	15:26:27	2083281
119	46.36	ISE	15:26:27	2083272
118	46.36	ISE	15:26:27	2083270
33	46.36	ISE	15:26:27	2083256
222	46.36	ISE	15:26:27	2083254
10	46.35	ISE	15:26:28	2083325
174	46.35	ISE	15:26:35	2083473
101	46.37	ISE	15:27:32	2085128
1	46.37	ISE	15:27:32	2085126
17	46.37	ISE	15:27:32	2085124
118	46.39	ISE	15:28:26	2086891
119	46.39	ISE	15:28:26	2086889
169	46.39	ISE	15:28:26	2086887
67	46.39	ISE	15:28:26	2086881
98	46.39	ISE	15:28:26	2086879
150	46.39	ISE	15:28:26	2086883
89	46.39	ISE	15:28:26	2086885
118	46.41	ISE	15:29:38	2089179
119	46.41	ISE	15:29:38	2089177
145	46.41	ISE	15:29:38	2089175
299	46.41	ISE	15:29:38	2089173
150	46.41	ISE	15:29:38	2089171
38	46.42	ISE	15:30:51	2091255
118	46.42	ISE	15:30:51	2091253
119	46.42	ISE	15:30:51	2091251
48	46.41	ISE	15:30:51	2091249
113	46.41	ISE	15:30:51	2091243
118	46.41	ISE	15:30:51	2091241
6	46.41	ISE	15:30:51	2091245
21	46.41	ISE	15:30:51	2091247
246	46.41	ISE	15:30:51	2091215
220	46.41	ISE	15:30:51	2091213
9	46.40	ISE	15:30:53	2091413
101	46.40	ISE	15:30:56	2091572
135	46.40	ISE	15:30:57	2091645
239	46.38	ISE	15:31:27	2092393
197	46.39	ISE	15:32:01	2093250
71	46.39	ISE	15:32:01	2093246
83	46.39	ISE	15:32:01	2093248
7	46.39	ISE	15:32:01	2093241
45	46.39	ISE	15:32:01	2093243
48	46.39	ISE	15:33:01	2094845
150	46.39	ISE	15:33:01	2094843
213	46.39	ISE	15:33:01	2094828
1	46.39	ISE	15:33:01	2094826
185	46.39	ISE	15:33:01	2094824
86	46.39	ISE	15:33:06	2094940
150	46.39	ISE	15:33:06	2094938
161	46.39	ISE	15:33:06	2094933
91	46.41	ISE	15:33:28	2095685
125	46.41	ISE	15:33:28	2095683
239	46.41	ISE	15:33:28	2095679
5	46.42	ISE	15:34:15	2097060
1	46.42	ISE	15:34:15	2097058
81	46.43	ISE	15:34:47	2097861
65	46.44	ISE	15:34:47	2097854
127	46.44	ISE	15:34:47	2097852
115	46.44	ISE	15:34:47	2097850
692	46.44	ISE	15:34:47	2097844
47	46.44	ISE	15:35:40	2099595
52	46.44	ISE	15:35:43	2099694
128	46.44	ISE	15:35:43	2099692
189	46.44	ISE	15:35:43	2099690
90	46.44	ISE	15:35:43	2099688
38	46.44	ISE	15:35:44	2099735
31	46.44	ISE	15:35:44	2099737
99	46.44	ISE	15:35:54	2099944
127	46.44	ISE	15:35:54	2099942
93	46.44	ISE	15:35:54	2099939
97	46.44	ISE	15:35:54	2099937
85	46.43	ISE	15:37:01	2101611
125	46.43	ISE	15:37:01	2101609
248	46.42	ISE	15:37:09	2101833
55	46.42	ISE	15:37:10	2101953
38	46.42	ISE	15:37:10	2101924
156	46.42	ISE	15:37:10	2101922
84	46.41	ISE	15:38:01	2103588
125	46.41	ISE	15:38:01	2103590
256	46.40	ISE	15:38:04	2103732
203	46.39	ISE	15:38:08	2103824
21	46.37	ISE	15:39:38	2106610
127	46.37	ISE	15:39:38	2106608
125	46.37	ISE	15:39:38	2106606
48	46.37	ISE	15:39:38	2106604
102	46.37	ISE	15:39:38	2106602
123	46.37	ISE	15:39:38	2106600
27	46.37	ISE	15:39:38	2106598
180	46.37	ISE	15:39:38	2106596
246	46.36	ISE	15:39:48	2106850
168	46.35	ISE	15:40:36	2108407
51	46.35	ISE	15:40:36	2108405
150	46.35	ISE	15:40:36	2108403
146	46.36	ISE	15:41:02	2109065
72	46.35	ISE	15:41:06	2109288
158	46.35	ISE	15:41:06	2109286
49	46.35	ISE	15:41:06	2109284
94	46.34	ISE	15:41:40	2110327
217	46.34	ISE	15:41:44	2110470
115	46.34	ISE	15:41:44	2110468
242	46.34	ISE	15:41:49	2110544
28	46.34	ISE	15:41:49	2110542
153	46.28	ISE	15:42:59	2112762
80	46.29	ISE	15:43:14	2113231
140	46.29	ISE	15:43:14	2113233
76	46.28	ISE	15:43:22	2113614
19	46.28	ISE	15:43:22	2113618
212	46.28	ISE	15:43:22	2113616
229	46.28	ISE	15:43:55	2114473
144	46.28	ISE	15:44:03	2114714
110	46.29	ISE	15:44:45	2116033
84	46.29	ISE	15:44:53	2116343
82	46.32	ISE	15:45:13	2117045
64	46.32	ISE	15:45:13	2117040
118	46.32	ISE	15:45:15	2117152
127	46.32	ISE	15:45:15	2117150
82	46.32	ISE	15:45:15	2117142
66	46.30	ISE	15:45:45	2118066
62	46.30	ISE	15:45:48	2118195
22	46.30	ISE	15:45:48	2118193
150	46.32	ISE	15:46:31	2119562
67	46.32	ISE	15:46:31	2119560
70	46.32	ISE	15:46:31	2119564
31	46.32	ISE	15:46:34	2119614
150	46.32	ISE	15:46:34	2119612
216	46.32	ISE	15:46:35	2119670
8	46.32	ISE	15:46:35	2119668
29	46.32	ISE	15:46:35	2119666
145	46.31	ISE	15:46:36	2119778
21	46.31	ISE	15:46:57	2120244
75	46.31	ISE	15:46:57	2120242
87	46.28	ISE	15:47:30	2121092
47	46.28	ISE	15:47:30	2121088
127	46.28	ISE	15:47:30	2121090
245	46.29	ISE	15:47:30	2121084
270	46.29	ISE	15:47:30	2121086
83	46.26	ISE	15:48:25	2122691
127	46.26	ISE	15:48:25	2122689
11	46.26	ISE	15:48:25	2122687
247	46.24	ISE	15:48:26	2122708
125	46.26	ISE	15:49:04	2123818
127	46.26	ISE	15:49:04	2123816
150	46.26	ISE	15:49:04	2123814
233	46.26	ISE	15:49:50	2125272
280	46.25	ISE	15:49:51	2125296
125	46.25	ISE	15:50:27	2126370
112	46.25	ISE	15:50:27	2126372
52	46.25	ISE	15:50:27	2126366
150	46.25	ISE	15:50:27	2126364
1	46.25	ISE	15:51:15	2127568
218	46.25	ISE	15:51:15	2127566
229	46.24	ISE	15:51:51	2128556
3	46.24	ISE	15:51:51	2128554
91	46.22	ISE	15:52:04	2128943
127	46.22	ISE	15:52:04	2128941
63	46.22	ISE	15:52:04	2128938
214	46.22	ISE	15:52:04	2128936
150	46.21	ISE	15:52:25	2129497
57	46.21	ISE	15:52:33	2129663
6	46.21	ISE	15:52:33	2129661
38	46.23	ISE	15:54:03	2131726
6	46.23	ISE	15:54:20	2132104
35	46.23	ISE	15:54:20	2132102
24	46.23	ISE	15:54:26	2132287
12	46.23	ISE	15:54:26	2132285
7	46.23	ISE	15:54:35	2132500
219	46.23	ISE	15:54:35	2132498
52	46.23	ISE	15:54:35	2132496
150	46.23	ISE	15:54:35	2132491
24	46.23	ISE	15:54:35	2132489
201	46.23	ISE	15:54:35	2132487
34	46.23	ISE	15:54:35	2132485
50	46.23	ISE	15:54:39	2132569
150	46.23	ISE	15:54:39	2132567
75	46.23	ISE	15:55:26	2133885
106	46.25	ISE	15:55:30	2134023
37	46.26	ISE	15:55:45	2134422
7	46.26	ISE	15:55:45	2134420
70	46.26	ISE	15:55:45	2134418
44	46.26	ISE	15:55:49	2134508
127	46.26	ISE	15:55:49	2134506
17	46.26	ISE	15:55:50	2134548
86	46.26	ISE	15:55:50	2134546
125	46.26	ISE	15:55:50	2134544
51	46.25	ISE	15:56:02	2134868
127	46.25	ISE	15:56:02	2134866
57	46.25	ISE	15:56:02	2134864
3	46.25	ISE	15:57:02	2136284
45	46.25	ISE	15:57:02	2136282
193	46.25	ISE	15:57:02	2136280
83	46.25	ISE	15:57:02	2136278
183	46.25	ISE	15:57:02	2136276
127	46.25	ISE	15:57:02	2136272
14	46.25	ISE	15:57:02	2136269
125	46.25	ISE	15:57:02	2136274
44	46.25	ISE	15:58:04	2137890
149	46.25	ISE	15:58:04	2137888
125	46.25	ISE	15:58:28	2138443
41	46.25	ISE	15:58:28	2138441
103	46.25	ISE	15:58:34	2138547
232	46.25	ISE	15:58:34	2138549
45	46.23	ISE	15:59:32	2140231
197	46.23	ISE	15:59:32	2140229
150	46.23	ISE	15:59:32	2140233
63	46.23	ISE	15:59:32	2140235
181	46.23	ISE	16:00:06	2143094
32	46.23	ISE	16:00:06	2143092
127	46.26	ISE	16:00:36	2144655
125	46.26	ISE	16:00:57	2145563
127	46.26	ISE	16:00:57	2145561
264	46.26	ISE	16:00:57	2145555
208	46.25	ISE	16:01:07	2146011
150	46.23	ISE	16:02:19	2148085
156	46.23	ISE	16:02:22	2148294
73	46.23	ISE	16:02:22	2148292
10	46.23	ISE	16:02:26	2148417
14	46.24	ISE	16:02:27	2148474
125	46.24	ISE	16:02:27	2148472
127	46.24	ISE	16:02:27	2148470
68	46.23	ISE	16:03:03	2149386
83	46.23	ISE	16:03:28	2150211
125	46.23	ISE	16:03:28	2150209
78	46.23	ISE	16:03:28	2150207
147	46.23	ISE	16:03:28	2150205
153	46.23	ISE	16:03:28	2150203
32	46.21	ISE	16:04:20	2151604
32	46.21	ISE	16:04:20	2151602
168	46.21	ISE	16:04:25	2151805
157	46.21	ISE	16:04:27	2151823
121	46.21	ISE	16:04:27	2151825
54	46.21	ISE	16:04:59	2152701
68	46.22	ISE	16:05:03	2152868
125	46.22	ISE	16:05:03	2152866
31	46.22	ISE	16:05:03	2152864
57	46.22	ISE	16:05:04	2152934
150	46.22	ISE	16:05:04	2152932
113	46.23	ISE	16:05:41	2154246
127	46.23	ISE	16:05:41	2154244
233	46.22	ISE	16:05:46	2154384
18	46.21	ISE	16:06:10	2155175
184	46.21	ISE	16:06:10	2155173
219	46.21	ISE	16:06:12	2155271
125	46.21	ISE	16:07:10	2156976
5	46.21	ISE	16:07:10	2156974
243	46.21	ISE	16:07:10	2156972
1	46.20	ISE	16:08:08	2158895
101	46.20	ISE	16:08:08	2158893
5	46.21	ISE	16:08:17	2159089
135	46.21	ISE	16:08:17	2159085
291	46.21	ISE	16:08:30	2159462
72	46.21	ISE	16:08:51	2159989
127	46.21	ISE	16:08:51	2159987
28	46.21	ISE	16:08:51	2159985
333	46.21	ISE	16:08:51	2159983
73	46.21	ISE	16:09:06	2160526
68	46.21	ISE	16:09:12	2160783
321	46.22	ISE	16:09:23	2161146
203	46.21	ISE	16:09:31	2161361
37	46.21	ISE	16:09:50	2161818
139	46.21	ISE	16:09:50	2161816
239	46.20	ISE	16:10:46	2163709
96	46.21	ISE	16:10:46	2163705
150	46.21	ISE	16:10:46	2163703
66	46.21	ISE	16:10:46	2163701
226	46.21	ISE	16:10:46	2163699
6	46.18	ISE	16:11:29	2165255
127	46.18	ISE	16:11:29	2165253
82	46.18	ISE	16:11:29	2165251
103	46.18	ISE	16:12:06	2166182
150	46.18	ISE	16:12:06	2166184
73	46.19	ISE	16:12:12	2166534
45	46.19	ISE	16:12:12	2166532
103	46.20	ISE	16:12:41	2167491
150	46.20	ISE	16:12:41	2167486
120	46.20	ISE	16:12:41	2167484
1	46.20	ISE	16:12:41	2167480
34	46.20	ISE	16:12:41	2167478
213	46.19	ISE	16:12:53	2167828
65	46.18	ISE	16:13:53	2169899
127	46.18	ISE	16:13:53	2169893
125	46.18	ISE	16:13:53	2169895
177	46.18	ISE	16:13:53	2169897
45	46.18	ISE	16:13:53	2169901
45	46.18	ISE	16:13:53	2169903
45	46.18	ISE	16:13:53	2169905
3	46.18	ISE	16:13:53	2169891
12	46.17	ISE	16:14:32	2171123
70	46.17	ISE	16:14:32	2171121
125	46.17	ISE	16:14:32	2171119
28	46.17	ISE	16:14:32	2171117
18	46.17	ISE	16:14:53	2171707
87	46.18	ISE	16:15:17	2172878
127	46.18	ISE	16:15:17	2172874
125	46.18	ISE	16:15:17	2172876
263	46.18	ISE	16:15:17	2172870
23	46.18	ISE	16:15:34	2173598
90	46.19	ISE	16:15:41	2173774
64	46.19	ISE	16:15:49	2174005
88	46.19	ISE	16:15:51	2174095
150	46.19	ISE	16:15:51	2174093
51	46.19	ISE	16:15:51	2174087
84	46.19	ISE	16:15:51	2174085
40	46.19	ISE	16:15:51	2174083
26	46.19	ISE	16:16:36	2175482
98	46.20	ISE	16:16:45	2175842
150	46.20	ISE	16:16:45	2175833
94	46.20	ISE	16:16:45	2175835
84	46.20	ISE	16:16:45	2175828
115	46.20	ISE	16:16:45	2175823
4	46.20	ISE	16:16:46	2175854
4	46.21	ISE	16:17:01	2176291
82	46.21	ISE	16:17:01	2176287
4	46.21	ISE	16:17:02	2176304
65	46.21	ISE	16:17:04	2176435
150	46.21	ISE	16:17:04	2176433
156	46.21	ISE	16:17:04	2176431
150	46.21	ISE	16:17:04	2176429
231	46.20	ISE	16:17:38	2177579
1	46.20	ISE	16:18:05	2178435
228	46.20	ISE	16:18:06	2178510
3	46.20	ISE	16:18:18	2178973
288	46.20	ISE	16:18:18	2178969
8	46.20	ISE	16:18:18	2178971
203	46.20	ISE	16:18:22	2179117
205	46.20	ISE	16:18:22	2179115

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

POSNKNBBKBKBDQK

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00