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

6th Apr 2023 07:00

RNS Number : 5554V

CRH PLC

06 April 2023

6th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 5th 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:	277,802	98,218
Highest price paid per share:	€45.8400	GBp 4,016.0000
Lowest price paid per share:	€43.4400	GBp 3,807.0000
Volume weighted average price paid:	€44.2589	GBp 3,889.2219

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

Following settlement of the above transactions CRH will hold 10,537,403 of its ordinary shares in treasury which represents 1.401% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,602,935 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 5th 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:		05/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.2589	277,802
London Stock Exchange (XLON)		GBp	3,889.2219	98,218

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
106	4,011	LSE	08:02:52	551947
155	4,011	LSE	08:02:54	551978
60	4,011	LSE	08:02:54	551976
91	4,013	LSE	08:03:39	552893
76	4,013	LSE	08:03:39	552891
178	4,010	LSE	08:04:19	553661
171	4,007	LSE	08:04:29	553915
207	4,006	LSE	08:04:47	554224
174	4,003	LSE	08:05:10	554591
76	4,015	LSE	08:08:24	558259
301	4,015	LSE	08:08:24	558257
175	4,015	LSE	08:08:24	558249
169	4,013	LSE	08:08:25	558288
3	4,013	LSE	08:08:25	558276
172	4,012	LSE	08:08:54	558598
23	4,011	LSE	08:09:02	558765
150	4,011	LSE	08:09:02	558762
23	4,008	LSE	08:09:25	559231
7	4,008	LSE	08:09:31	559360
150	4,008	LSE	08:09:31	559358
113	4,002	LSE	08:11:15	561898
76	4,002	LSE	08:11:15	561896
62	4,005	LSE	08:12:27	563444
92	4,005	LSE	08:12:27	563442
31	4,006	LSE	08:14:05	565646
82	4,006	LSE	08:14:05	565644
82	4,006	LSE	08:14:05	565642
177	4,004	LSE	08:16:19	568886
235	4,006	LSE	08:16:19	568882
158	4,007	LSE	08:16:19	568880
172	4,011	LSE	08:17:17	569934
186	4,012	LSE	08:18:00	570745
218	4,011	LSE	08:18:30	571350
180	4,016	LSE	08:21:02	574072
178	4,016	LSE	08:21:02	574070
158	4,015	LSE	08:21:22	574578
70	4,013	LSE	08:22:37	575750
97	4,013	LSE	08:22:37	575748
174	4,011	LSE	08:22:38	575803
178	4,010	LSE	08:23:50	576871
82	4,011	LSE	08:24:11	577208
77	4,011	LSE	08:24:11	577210
162	4,007	LSE	08:26:07	579388
172	4,000	LSE	08:27:46	581401
180	3,996	LSE	08:28:57	582702
191	3,992	LSE	08:30:01	584357
175	3,991	LSE	08:30:19	585102
29	3,987	LSE	08:30:32	585706
150	3,987	LSE	08:30:32	585704
61	4,000	LSE	08:33:04	589754
111	4,000	LSE	08:33:04	589747
170	4,001	LSE	08:33:04	589736
42	4,005	LSE	08:34:17	591219
82	4,005	LSE	08:34:17	591221
30	4,005	LSE	08:34:17	591225
82	4,005	LSE	08:34:17	591223
52	4,005	LSE	08:34:17	591227
23	4,004	LSE	08:34:17	591217
150	4,004	LSE	08:34:17	591215
102	3,992	LSE	08:47:23	606841
82	3,992	LSE	08:47:23	606839
82	3,992	LSE	08:47:23	606837
48	3,990	LSE	08:47:34	606985
118	3,990	LSE	08:47:34	606983
99	3,988	LSE	08:47:39	607161
89	3,988	LSE	08:48:32	608116
191	3,983	LSE	08:51:17	611773
166	3,982	LSE	08:51:23	612012
171	3,976	LSE	08:55:48	617729
179	3,973	LSE	08:57:00	619167
4	3,974	LSE	08:59:03	621739
1	3,974	LSE	08:59:03	621737
150	3,974	LSE	08:59:03	621741
7	3,974	LSE	08:59:03	621743
1	3,970	LSE	09:00:40	623862
10	3,971	LSE	09:00:40	623850
150	3,971	LSE	09:00:40	623848
160	3,963	LSE	09:03:56	627866
140	3,963	LSE	09:03:57	627875
183	3,963	LSE	09:03:57	627873
180	3,962	LSE	09:04:00	627933
228	3,962	LSE	09:04:01	627939
21	3,961	LSE	09:04:48	628697
114	3,961	LSE	09:04:48	628693
54	3,961	LSE	09:04:48	628695
128	3,965	LSE	09:06:31	630883
54	3,965	LSE	09:06:31	630885
179	3,964	LSE	09:07:00	631538
8	3,964	LSE	09:07:00	631536
15	3,963	LSE	09:09:35	634793
16	3,963	LSE	09:09:35	634791
150	3,963	LSE	09:09:35	634789
110	3,961	LSE	09:12:03	637610
52	3,961	LSE	09:12:03	637608
187	3,959	LSE	09:12:19	637939
52	3,956	LSE	09:14:08	640020
52	3,955	LSE	09:14:12	640094
34	3,953	LSE	09:14:31	640483
150	3,953	LSE	09:14:31	640481
156	3,953	LSE	09:17:44	644551
173	3,953	LSE	09:17:44	644545
186	3,953	LSE	09:18:29	645408
17	3,955	LSE	09:19:41	647177
45	3,955	LSE	09:19:41	647175
83	3,955	LSE	09:19:41	647173
83	3,955	LSE	09:19:41	647171
109	3,954	LSE	09:19:41	647169
44	3,954	LSE	09:19:41	647167
25	3,951	LSE	09:20:07	647855
27	3,951	LSE	09:20:07	647849
1	3,951	LSE	09:20:07	647847
4	3,951	LSE	09:20:07	647853
25	3,951	LSE	09:20:07	647851
150	3,950	LSE	09:20:19	648376
32	3,950	LSE	09:20:19	648378
257	3,950	LSE	09:22:02	650504
97	3,948	LSE	09:22:16	650775
19	3,948	LSE	09:22:35	651159
150	3,948	LSE	09:22:35	651157
70	3,948	LSE	09:22:35	651155
42	3,946	LSE	09:23:03	651716
83	3,946	LSE	09:23:03	651714
111	3,948	LSE	09:25:00	653823
45	3,948	LSE	09:25:00	653821
47	3,947	LSE	09:25:31	654447
49	3,945	LSE	09:26:36	655601
83	3,945	LSE	09:26:36	655599
113	3,946	LSE	09:27:19	656395
45	3,946	LSE	09:27:19	656393
22	3,947	LSE	09:29:19	659049
83	3,947	LSE	09:29:19	659047
83	3,947	LSE	09:29:19	659045
106	3,947	LSE	09:29:19	659041
67	3,947	LSE	09:29:19	659043
47	3,944	LSE	09:30:59	661222
83	3,944	LSE	09:30:59	661220
50	3,945	LSE	09:31:45	662331
83	3,944	LSE	09:32:00	662835
83	3,944	LSE	09:32:00	662833
177	3,947	LSE	09:36:23	668714
179	3,943	LSE	09:37:07	669892
82	3,942	LSE	09:38:00	671184
100	3,942	LSE	09:38:00	671182
174	3,942	LSE	09:39:03	672867
29	3,942	LSE	09:39:05	672908
5	3,942	LSE	09:39:06	672964
5	3,942	LSE	09:39:11	673057
83	3,945	LSE	09:40:10	674949
83	3,945	LSE	09:40:10	674947
59	3,945	LSE	09:40:10	674945
16	3,944	LSE	09:40:32	675652
62	3,944	LSE	09:40:32	675650
83	3,944	LSE	09:40:32	675648
83	3,944	LSE	09:40:32	675646
171	3,943	LSE	09:40:32	675644
23	3,946	LSE	09:41:39	677210
29	3,947	LSE	09:41:40	677227
155	3,947	LSE	09:41:41	677256
177	3,946	LSE	09:41:44	677339
100	3,947	LSE	09:41:44	677329
83	3,947	LSE	09:41:44	677331
184	3,946	LSE	09:41:44	677327
28	3,946	LSE	09:42:08	678151
149	3,946	LSE	09:42:08	678149
169	3,947	LSE	09:43:05	679925
83	3,947	LSE	09:43:14	680163
83	3,947	LSE	09:43:14	680161
5	3,947	LSE	09:43:14	680159
42	3,944	LSE	09:43:22	680389
10	3,945	LSE	09:43:22	680381
83	3,945	LSE	09:43:22	680379
83	3,945	LSE	09:43:22	680377
132	3,944	LSE	09:44:03	681141
185	3,943	LSE	09:44:05	681197
83	3,941	LSE	09:46:13	684154
184	3,940	LSE	09:46:34	684657
24	3,939	LSE	09:47:18	685762
83	3,939	LSE	09:47:18	685760
63	3,939	LSE	09:47:18	685758
188	3,929	LSE	09:49:30	689377
120	3,932	LSE	09:51:22	692525
65	3,932	LSE	09:51:22	692523
50	3,933	LSE	09:52:30	693931
178	3,933	LSE	09:52:46	694136
118	3,933	LSE	09:52:46	694122
59	3,934	LSE	09:53:04	694531
193	3,934	LSE	09:53:10	694633
59	3,934	LSE	09:53:10	694631
20	3,933	LSE	09:54:14	695789
185	3,932	LSE	09:54:28	696004
72	3,932	LSE	09:54:48	696394
40	3,933	LSE	09:56:15	697921
358	3,933	LSE	09:56:15	697919
25	3,933	LSE	09:56:15	697917
166	3,933	LSE	09:56:15	697909
116	3,932	LSE	09:56:50	698584
39	3,932	LSE	09:57:17	699328
125	3,925	LSE	09:57:38	699795
102	3,926	LSE	09:58:48	701088
67	3,926	LSE	09:59:01	701336
11	3,929	LSE	10:00:49	704119
150	3,929	LSE	10:00:49	704117
22	3,929	LSE	10:00:49	704115
150	3,930	LSE	10:02:19	705932
28	3,930	LSE	10:02:22	706015
40	3,929	LSE	10:02:23	706028
148	3,929	LSE	10:02:30	706107
77	3,928	LSE	10:02:36	706202
104	3,928	LSE	10:02:36	706200
194	3,927	LSE	10:02:50	706510
202	3,928	LSE	10:02:50	706508
104	3,928	LSE	10:02:50	706506
107	3,934	LSE	10:08:38	713066
55	3,934	LSE	10:10:00	714876
38	3,934	LSE	10:10:00	714874
104	3,934	LSE	10:10:00	714872
104	3,934	LSE	10:10:00	714870
23	3,933	LSE	10:10:00	714868
178	3,935	LSE	10:10:00	714866
17	3,932	LSE	10:10:22	715345
6	3,932	LSE	10:10:32	715547
69	3,932	LSE	10:11:28	716669
50	3,932	LSE	10:11:28	716667
43	3,932	LSE	10:11:30	716706
158	3,934	LSE	10:13:25	718973
104	3,936	LSE	10:14:15	719689
55	3,936	LSE	10:14:15	719687
93	3,938	LSE	10:15:32	721092
61	3,936	LSE	10:18:12	724319
17	3,938	LSE	10:19:23	725668
62	3,938	LSE	10:19:23	725666
63	3,938	LSE	10:20:32	727241
171	3,937	LSE	10:20:34	727269
183	3,935	LSE	10:21:06	727921
76	3,934	LSE	10:21:26	728424
29	3,934	LSE	10:21:26	728420
72	3,934	LSE	10:21:26	728422
48	3,931	LSE	10:24:26	731601
104	3,931	LSE	10:24:26	731599
179	3,928	LSE	10:25:47	733294
68	3,928	LSE	10:28:29	736862
123	3,928	LSE	10:28:32	737038
160	3,927	LSE	10:30:08	739836
183	3,927	LSE	10:33:01	742904
154	3,926	LSE	10:33:30	743589
168	3,931	LSE	10:38:12	748775
168	3,933	LSE	10:40:11	752652
168	3,932	LSE	10:40:49	753418
166	3,933	LSE	10:41:46	754784
178	3,932	LSE	10:43:01	756343
159	3,939	LSE	10:46:09	760980
279	3,938	LSE	10:47:07	762144
159	3,939	LSE	10:49:04	764309
169	3,938	LSE	10:51:28	767746
174	3,937	LSE	10:51:47	768233
342	3,935	LSE	10:52:30	769281
193	3,935	LSE	10:52:30	769279
42	3,931	LSE	10:54:38	772215
28	3,930	LSE	10:54:39	772250
98	3,930	LSE	10:54:39	772248
97	3,930	LSE	10:54:39	772246
38	3,930	LSE	10:54:39	772244
217	3,929	LSE	11:00:02	780770
234	3,929	LSE	11:00:02	780768
51	3,930	LSE	11:00:02	780750
39	3,930	LSE	11:00:27	781144
149	3,930	LSE	11:00:27	781142
177	3,929	LSE	11:04:47	783925
4	3,929	LSE	11:04:55	783999
84	3,929	LSE	11:04:55	783997
84	3,929	LSE	11:04:55	783995
178	3,924	LSE	11:08:15	786154
184	3,924	LSE	11:09:01	786618
206	3,927	LSE	11:11:12	788257
166	3,927	LSE	11:12:15	788931
38	3,926	LSE	11:12:51	789477
84	3,926	LSE	11:12:51	789475
63	3,924	LSE	11:16:30	792928
98	3,924	LSE	11:16:30	792926
72	3,924	LSE	11:16:30	792924
25	3,924	LSE	11:16:30	792922
37	3,924	LSE	11:16:30	792920
54	3,924	LSE	11:16:30	792914
115	3,924	LSE	11:16:30	792916
5	3,924	LSE	11:16:30	792918
189	3,922	LSE	11:16:36	793015
151	3,923	LSE	11:16:36	792987
31	3,923	LSE	11:16:36	792985
186	3,921	LSE	11:16:38	793036
178	3,921	LSE	11:17:51	793713
80	3,921	LSE	11:17:55	793740
289	3,927	LSE	11:19:30	795216
268	3,926	LSE	11:19:42	795326
167	3,924	LSE	11:20:15	795831
183	3,923	LSE	11:21:37	796739
280	3,922	LSE	11:22:27	797317
48	3,921	LSE	11:24:21	798421
128	3,921	LSE	11:24:21	798419
76	3,921	LSE	11:24:22	798444
88	3,921	LSE	11:24:22	798429
171	3,921	LSE	11:26:38	799858
132	3,924	LSE	11:32:10	803558
52	3,924	LSE	11:32:10	803556
201	3,923	LSE	11:34:09	804661
17	3,922	LSE	11:35:30	805574
154	3,922	LSE	11:35:30	805572
27	3,922	LSE	11:35:30	805570
167	3,923	LSE	11:39:04	807874
2	3,924	LSE	11:40:05	808550
92	3,924	LSE	11:40:05	808548
38	3,924	LSE	11:40:05	808546
85	3,924	LSE	11:40:05	808544
179	3,923	LSE	11:40:05	808542
124	3,922	LSE	11:42:15	810242
66	3,922	LSE	11:42:15	810240
63	3,925	LSE	11:45:21	812496
59	3,925	LSE	11:45:21	812494
37	3,925	LSE	11:45:21	812492
235	3,925	LSE	11:45:21	812490
182	3,925	LSE	11:45:21	812488
160	3,924	LSE	11:45:52	812875
106	3,924	LSE	11:47:51	813986
30	3,924	LSE	11:47:51	813988
187	3,926	LSE	11:50:21	816066
53	3,926	LSE	11:51:41	816868
175	3,926	LSE	11:52:27	817440
181	3,926	LSE	11:52:31	817466
13	3,926	LSE	11:52:31	817464
189	3,925	LSE	11:54:04	818406
183	3,925	LSE	11:54:04	818404
264	3,928	LSE	11:55:59	819694
76	3,928	LSE	11:59:36	822988
70	3,928	LSE	11:59:36	822986
219	3,928	LSE	11:59:36	822984
415	3,930	LSE	12:01:02	823978
35	3,929	LSE	12:01:29	824165
130	3,929	LSE	12:01:29	824163
183	3,929	LSE	12:01:29	824159
190	3,929	LSE	12:01:29	824157
198	3,929	LSE	12:01:29	824155
179	3,928	LSE	12:02:38	824848
188	3,925	LSE	12:05:06	826720
236	3,925	LSE	12:05:07	826805
180	3,925	LSE	12:05:08	826833
102	3,924	LSE	12:05:44	827645
82	3,924	LSE	12:05:44	827643
190	3,924	LSE	12:05:44	827637
89	3,924	LSE	12:07:13	828392
44	3,924	LSE	12:07:13	828390
37	3,924	LSE	12:07:13	828385
89	3,924	LSE	12:07:13	828383
63	3,923	LSE	12:09:02	829371
73	3,923	LSE	12:09:02	829369
77	3,924	LSE	12:10:43	830565
30	3,924	LSE	12:10:43	830563
134	3,923	LSE	12:12:43	831779
160	3,923	LSE	12:12:43	831765
90	3,921	LSE	12:14:53	832960
25	3,920	LSE	12:14:54	832977
46	3,920	LSE	12:15:01	833033
105	3,920	LSE	12:15:01	833031
189	3,920	LSE	12:15:01	833029
10	3,920	LSE	12:15:01	833027
83	3,917	LSE	12:18:57	835604
87	3,916	LSE	12:18:58	835613
31	3,916	LSE	12:18:58	835611
83	3,916	LSE	12:18:58	835609
170	3,915	LSE	12:19:10	835834
42	3,914	LSE	12:19:41	836263
93	3,914	LSE	12:19:41	836261
54	3,917	LSE	12:29:16	842752
90	3,917	LSE	12:29:16	842750
73	3,917	LSE	12:29:16	842748
131	3,916	LSE	12:29:16	842746
49	3,916	LSE	12:29:16	842744
178	3,917	LSE	12:29:16	842742
20	3,917	LSE	12:31:05	844109
158	3,917	LSE	12:31:05	844107
167	3,916	LSE	12:31:28	844384
21	3,912	LSE	12:33:59	846150
97	3,912	LSE	12:33:59	846152
14	3,912	LSE	12:33:59	846148
36	3,912	LSE	12:33:59	846146
7	3,910	LSE	12:35:42	847192
110	3,910	LSE	12:35:42	847190
41	3,910	LSE	12:35:42	847188
30	3,909	LSE	12:38:41	849447
53	3,909	LSE	12:38:41	849445
176	3,909	LSE	12:39:04	849836
187	3,909	LSE	12:40:16	850761
164	3,907	LSE	12:41:02	851436
167	3,904	LSE	12:43:40	853187
162	3,904	LSE	12:46:41	854989
92	3,906	LSE	12:47:31	855627
65	3,906	LSE	12:47:31	855625
181	3,907	LSE	12:51:18	858455
25	3,906	LSE	12:51:42	858769
143	3,906	LSE	12:51:42	858771
172	3,904	LSE	12:52:40	859326
171	3,899	LSE	12:53:37	859946
191	3,896	LSE	12:55:10	860969
102	3,901	LSE	12:58:58	864096
74	3,901	LSE	12:58:58	864094
261	3,902	LSE	13:01:59	866441
300	3,902	LSE	13:01:59	866439
343	3,902	LSE	13:01:59	866435
37	3,902	LSE	13:01:59	866433
127	3,902	LSE	13:01:59	866431
173	3,902	LSE	13:01:59	866427
183	3,903	LSE	13:01:59	866425
91	3,902	LSE	13:02:49	866965
51	3,902	LSE	13:02:49	866967
87	3,902	LSE	13:02:49	866969
101	3,902	LSE	13:02:49	866971
163	3,902	LSE	13:04:49	868284
193	3,902	LSE	13:04:49	868282
162	3,900	LSE	13:06:09	869330
162	3,897	LSE	13:06:49	869771
297	3,898	LSE	13:06:49	869758
79	3,896	LSE	13:10:15	872265
67	3,896	LSE	13:10:15	872263
110	3,896	LSE	13:10:15	872261
96	3,894	LSE	13:10:54	872641
88	3,894	LSE	13:10:54	872639
138	3,894	LSE	13:11:18	873007
139	3,894	LSE	13:11:18	873005
8	3,894	LSE	13:11:18	873009
161	3,893	LSE	13:11:18	873003
100	3,891	LSE	13:12:51	874103
100	3,891	LSE	13:12:51	874101
73	3,891	LSE	13:12:51	874099
173	3,890	LSE	13:13:24	874392
103	3,891	LSE	13:15:34	876372
90	3,891	LSE	13:15:34	876370
72	3,891	LSE	13:15:34	876368
89	3,889	LSE	13:15:45	876539
79	3,889	LSE	13:15:45	876537
173	3,885	LSE	13:16:14	877340
38	3,884	LSE	13:16:14	877336
42	3,885	LSE	13:16:14	877338
103	3,885	LSE	13:16:14	877342
54	3,885	LSE	13:16:14	877344
75	3,885	LSE	13:16:14	877346
74	3,885	LSE	13:18:40	879658
74	3,885	LSE	13:18:40	879656
74	3,884	LSE	13:18:41	879682
134	3,884	LSE	13:21:10	881723
34	3,884	LSE	13:21:10	881721
216	3,883	LSE	13:21:11	881767
119	3,881	LSE	13:21:17	881874
51	3,881	LSE	13:21:17	881872
251	3,881	LSE	13:21:18	881885
6	3,882	LSE	13:24:59	884338
157	3,882	LSE	13:24:59	884340
73	3,880	LSE	13:25:07	884454
50	3,880	LSE	13:25:07	884450
61	3,880	LSE	13:25:07	884452
13	3,878	LSE	13:27:38	886377
21	3,878	LSE	13:27:38	886375
19	3,878	LSE	13:27:38	886373
109	3,878	LSE	13:27:38	886371
170	3,877	LSE	13:29:51	888338
44	3,871	LSE	13:31:21	889862
21	3,871	LSE	13:31:23	889905
38	3,871	LSE	13:31:23	889902
33	3,871	LSE	13:31:23	889899
43	3,871	LSE	13:31:23	889897
173	3,872	LSE	13:33:53	892446
179	3,868	LSE	13:37:15	895738
25	3,870	LSE	13:40:24	898213
151	3,870	LSE	13:40:24	898215
56	3,869	LSE	13:40:30	898286
66	3,869	LSE	13:40:30	898282
46	3,869	LSE	13:41:57	899403
191	3,868	LSE	13:42:09	899635
24	3,866	LSE	13:44:27	901413
150	3,866	LSE	13:44:38	901499
171	3,864	LSE	13:45:51	902601
302	3,864	LSE	13:46:39	903235
15	3,859	LSE	13:47:45	904010
169	3,859	LSE	13:47:45	904008
135	3,859	LSE	13:47:46	904031
63	3,861	LSE	13:48:11	904355
39	3,861	LSE	13:48:11	904353
42	3,860	LSE	13:48:28	904627
102	3,860	LSE	13:48:28	904625
184	3,859	LSE	13:48:30	904700
152	3,860	LSE	13:50:11	906425
36	3,860	LSE	13:50:11	906423
49	3,860	LSE	13:50:11	906427
52	3,857	LSE	13:53:27	909133
80	3,857	LSE	13:53:27	909129
121	3,860	LSE	13:54:26	909884
152	3,860	LSE	13:54:26	909882
100	3,860	LSE	13:54:26	909880
189	3,860	LSE	13:57:28	912363
168	3,859	LSE	13:57:34	912426
40	3,858	LSE	13:57:35	912431
150	3,858	LSE	13:57:35	912429
183	3,854	LSE	14:00:58	915803
4	3,852	LSE	14:01:01	915855
167	3,852	LSE	14:01:01	915853
173	3,852	LSE	14:01:26	916297
211	3,851	LSE	14:02:07	916815
152	3,847	LSE	14:03:12	917821
64	3,853	LSE	14:03:43	918265
122	3,853	LSE	14:03:43	918263
152	3,855	LSE	14:05:00	919541
36	3,855	LSE	14:05:00	919539
163	3,854	LSE	14:05:06	919629
68	3,853	LSE	14:06:49	921151
38	3,853	LSE	14:06:58	921340
152	3,853	LSE	14:06:58	921338
152	3,853	LSE	14:06:58	921336
181	3,852	LSE	14:06:58	921334
102	3,849	LSE	14:07:42	922035
92	3,849	LSE	14:07:43	922050
187	3,851	LSE	14:08:29	922675
400	3,851	LSE	14:08:30	922707
206	3,852	LSE	14:09:37	924092
97	3,851	LSE	14:10:52	925177
76	3,851	LSE	14:10:52	925175
2	3,851	LSE	14:10:52	925173
163	3,844	LSE	14:13:43	927949
400	3,846	LSE	14:14:21	928624
38	3,846	LSE	14:14:21	928622
347	3,849	LSE	14:17:31	931353
168	3,848	LSE	14:18:25	932108
155	3,854	LSE	14:20:34	934366
166	3,853	LSE	14:21:02	934668
174	3,860	LSE	14:21:54	935483
37	3,860	LSE	14:21:57	935514
154	3,860	LSE	14:21:57	935516
153	3,862	LSE	14:22:36	936153
170	3,863	LSE	14:23:15	936698
166	3,862	LSE	14:24:39	938013
172	3,865	LSE	14:27:33	940723
161	3,864	LSE	14:27:38	940766
179	3,870	LSE	14:29:35	942811
23	3,869	LSE	14:29:59	943350
40	3,869	LSE	14:29:59	943348
34	3,871	LSE	14:30:43	946467
85	3,871	LSE	14:30:43	946465
36	3,871	LSE	14:30:43	946463
32	3,871	LSE	14:30:43	946449
131	3,871	LSE	14:30:43	946447
189	3,872	LSE	14:31:02	947090
185	3,871	LSE	14:31:03	947101
159	3,870	LSE	14:31:30	947953
173	3,870	LSE	14:32:02	948618
73	3,871	LSE	14:32:02	948592
112	3,871	LSE	14:32:02	948590
104	3,871	LSE	14:32:34	949334
42	3,871	LSE	14:32:34	949332
85	3,871	LSE	14:32:34	949330
85	3,871	LSE	14:32:34	949328
173	3,869	LSE	14:32:50	949643
154	3,870	LSE	14:33:40	950848
85	3,871	LSE	14:33:40	950846
85	3,871	LSE	14:33:40	950844
83	3,869	LSE	14:34:09	951415
108	3,869	LSE	14:34:09	951417
53	3,867	LSE	14:35:02	952485
147	3,867	LSE	14:35:02	952483
180	3,867	LSE	14:35:02	952479
165	3,865	LSE	14:35:14	952974
85	3,867	LSE	14:35:14	952943
86	3,867	LSE	14:35:14	952941
86	3,867	LSE	14:35:14	952939
37	3,867	LSE	14:35:14	952937
86	3,864	LSE	14:35:16	953073
86	3,864	LSE	14:35:16	953071
42	3,864	LSE	14:35:16	953069
155	3,863	LSE	14:35:16	953067
108	3,864	LSE	14:36:29	954645
85	3,864	LSE	14:36:29	954647
41	3,863	LSE	14:37:13	955526
70	3,863	LSE	14:37:57	956550
117	3,863	LSE	14:37:59	956578
51	3,863	LSE	14:38:09	956858
86	3,863	LSE	14:38:09	956856
86	3,863	LSE	14:38:09	956854
104	3,861	LSE	14:38:40	957669
74	3,861	LSE	14:38:40	957667
111	3,858	LSE	14:39:18	958881
44	3,858	LSE	14:39:46	959670
157	3,856	LSE	14:40:23	960617
41	3,858	LSE	14:42:08	962889
28	3,858	LSE	14:42:08	962893
86	3,858	LSE	14:42:08	962891
178	3,863	LSE	14:43:22	964521
189	3,863	LSE	14:43:24	964565
33	3,862	LSE	14:43:28	964632
150	3,862	LSE	14:43:28	964630
183	3,858	LSE	14:45:07	966875
179	3,858	LSE	14:45:07	966873
170	3,861	LSE	14:46:57	969374
170	3,861	LSE	14:46:57	969372
86	3,863	LSE	14:48:06	971560
86	3,863	LSE	14:48:06	971558
41	3,863	LSE	14:48:06	971556
166	3,861	LSE	14:48:12	971792
157	3,860	LSE	14:48:21	972026
18	3,858	LSE	14:48:47	972520
86	3,858	LSE	14:48:47	972518
86	3,858	LSE	14:48:47	972516
36	3,856	LSE	14:50:02	974886
121	3,856	LSE	14:50:02	974882
10	3,856	LSE	14:50:22	975439
164	3,854	LSE	14:50:28	975578
35	3,851	LSE	14:51:35	976976
150	3,851	LSE	14:51:35	976974
81	3,855	LSE	14:54:06	981040
105	3,855	LSE	14:54:06	981020
158	3,855	LSE	14:54:06	981015
39	3,855	LSE	14:54:07	981081
86	3,855	LSE	14:54:07	981079
43	3,855	LSE	14:54:07	981077
181	3,854	LSE	14:55:40	983194
75	3,853	LSE	14:56:16	984136
86	3,853	LSE	14:56:16	984134
86	3,855	LSE	14:57:29	986131
149	3,854	LSE	14:57:49	986491
5	3,854	LSE	14:57:49	986489
80	3,853	LSE	14:59:37	988771
39	3,850	LSE	15:00:05	991595
150	3,850	LSE	15:00:05	991593
165	3,852	LSE	15:00:05	991585
161	3,846	LSE	15:00:31	993256
29	3,846	LSE	15:00:33	993362
68	3,845	LSE	15:00:35	993410
117	3,845	LSE	15:00:39	993539
183	3,844	LSE	15:00:47	993819
187	3,838	LSE	15:01:13	994801
169	3,837	LSE	15:01:55	996174
31	3,835	LSE	15:02:10	997007
133	3,835	LSE	15:02:10	997009
48	3,834	LSE	15:02:19	997462
38	3,834	LSE	15:02:19	997460
86	3,834	LSE	15:02:19	997458
166	3,833	LSE	15:02:19	997456
178	3,835	LSE	15:02:58	998817
163	3,830	LSE	15:03:26	999654
189	3,823	LSE	15:05:57	1004196
180	3,823	LSE	15:05:57	1004192
183	3,823	LSE	15:05:57	1004190
166	3,820	LSE	15:06:41	1005613
64	3,822	LSE	15:07:02	1006290
15	3,822	LSE	15:07:02	1006288
262	3,828	LSE	15:07:10	1006627
176	3,829	LSE	15:07:26	1007055
272	3,829	LSE	15:07:26	1007053
11	3,829	LSE	15:07:26	1007049
118	3,829	LSE	15:07:26	1007047
150	3,829	LSE	15:07:26	1007045
100	3,829	LSE	15:07:26	1007041
66	3,829	LSE	15:07:26	1007039
286	3,829	LSE	15:07:26	1007043
63	3,829	LSE	15:07:33	1007228
86	3,829	LSE	15:07:33	1007226
86	3,829	LSE	15:07:33	1007224
170	3,830	LSE	15:07:38	1007331
74	3,830	LSE	15:07:38	1007329
30	3,830	LSE	15:07:38	1007321
36	3,830	LSE	15:07:38	1007317
86	3,830	LSE	15:07:38	1007319
65	3,830	LSE	15:07:38	1007325
27	3,830	LSE	15:07:38	1007323
176	3,830	LSE	15:07:38	1007327
167	3,844	LSE	15:09:13	1010415
9	3,845	LSE	15:09:13	1010388
600	3,845	LSE	15:09:13	1010386
181	3,845	LSE	15:09:13	1010384
167	3,843	LSE	15:09:14	1010470
268	3,844	LSE	15:09:23	1010736
22	3,844	LSE	15:09:23	1010734
51	3,840	LSE	15:09:24	1010782
141	3,840	LSE	15:09:24	1010780
54	3,841	LSE	15:09:24	1010772
86	3,841	LSE	15:09:24	1010770
86	3,841	LSE	15:09:24	1010774
40	3,841	LSE	15:09:24	1010776
47	3,841	LSE	15:09:24	1010768
178	3,841	LSE	15:09:24	1010757
254	3,841	LSE	15:09:24	1010752
186	3,842	LSE	15:09:24	1010743
89	3,838	LSE	15:09:31	1010958
180	3,838	LSE	15:09:31	1010956
59	3,838	LSE	15:09:35	1011018
86	3,838	LSE	15:09:35	1011016
86	3,838	LSE	15:09:35	1011014
36	3,838	LSE	15:09:35	1011012
4	3,837	LSE	15:10:27	1012490
150	3,837	LSE	15:10:27	1012488
171	3,836	LSE	15:10:31	1012598
190	3,834	LSE	15:11:00	1013413
156	3,834	LSE	15:11:30	1014478
34	3,833	LSE	15:11:33	1014548
150	3,833	LSE	15:11:33	1014546
159	3,832	LSE	15:11:43	1014865
31	3,829	LSE	15:12:23	1015989
150	3,829	LSE	15:12:23	1015983
9	3,829	LSE	15:12:23	1015981
64	3,827	LSE	15:13:57	1018309
127	3,827	LSE	15:13:57	1018307
159	3,826	LSE	15:14:08	1018633
86	3,825	LSE	15:14:31	1019241
94	3,825	LSE	15:14:31	1019239
100	3,831	LSE	15:16:07	1022230
101	3,831	LSE	15:16:31	1022749
66	3,831	LSE	15:16:31	1022747
78	3,831	LSE	15:16:31	1022751
164	3,830	LSE	15:16:32	1022753
58	3,826	LSE	15:17:05	1023678
100	3,826	LSE	15:17:05	1023676
177	3,823	LSE	15:17:09	1023783
100	3,818	LSE	15:17:38	1024607
75	3,818	LSE	15:17:45	1024763
100	3,819	LSE	15:18:52	1026551
2	3,819	LSE	15:18:52	1026549
55	3,819	LSE	15:19:07	1027075
5	3,819	LSE	15:19:35	1027804
150	3,819	LSE	15:19:35	1027802
17	3,815	LSE	15:19:37	1027897
150	3,815	LSE	15:19:37	1027895
20	3,815	LSE	15:19:37	1027893
82	3,820	LSE	15:21:22	1031287
94	3,820	LSE	15:21:22	1031285
183	3,819	LSE	15:21:31	1031536
86	3,819	LSE	15:21:36	1031680
86	3,819	LSE	15:21:36	1031678
71	3,821	LSE	15:22:50	1033795
86	3,821	LSE	15:22:50	1033793
182	3,821	LSE	15:22:50	1033787
7	3,821	LSE	15:22:50	1033785
88	3,827	LSE	15:24:52	1036979
86	3,827	LSE	15:24:52	1036977
67	3,827	LSE	15:24:52	1036975
110	3,826	LSE	15:24:59	1037109
86	3,825	LSE	15:25:12	1037419
88	3,825	LSE	15:25:12	1037421
7	3,825	LSE	15:25:12	1037423
33	3,824	LSE	15:25:41	1038309
77	3,824	LSE	15:25:41	1038307
31	3,824	LSE	15:26:21	1039480
86	3,824	LSE	15:26:21	1039478
58	3,824	LSE	15:26:21	1039476
156	3,824	LSE	15:26:21	1039474
79	3,823	LSE	15:27:32	1041203
159	3,820	LSE	15:28:06	1042043
29	3,817	LSE	15:28:28	1042950
135	3,817	LSE	15:28:28	1042948
87	3,817	LSE	15:28:28	1042946
82	3,814	LSE	15:29:59	1045787
73	3,814	LSE	15:30:07	1046173
165	3,813	LSE	15:30:37	1047311
23	3,813	LSE	15:30:37	1047309
150	3,813	LSE	15:30:37	1047290
55	3,812	LSE	15:30:39	1047372
110	3,812	LSE	15:30:39	1047370
132	3,814	LSE	15:32:00	1050093
40	3,814	LSE	15:32:00	1050091
110	3,814	LSE	15:32:00	1050089
94	3,814	LSE	15:32:00	1050087
50	3,814	LSE	15:32:00	1050085
52	3,816	LSE	15:34:10	1054205
110	3,816	LSE	15:34:10	1054203
94	3,816	LSE	15:34:10	1054201
109	3,816	LSE	15:34:13	1054303
52	3,816	LSE	15:34:13	1054301
110	3,815	LSE	15:34:13	1054295
51	3,815	LSE	15:34:13	1054291
7	3,815	LSE	15:34:13	1054293
94	3,815	LSE	15:34:13	1054297
42	3,815	LSE	15:34:13	1054299
160	3,816	LSE	15:35:12	1055970
53	3,818	LSE	15:35:56	1057427
27	3,818	LSE	15:35:56	1057425
150	3,818	LSE	15:35:56	1057423
47	3,820	LSE	15:36:21	1058239
94	3,820	LSE	15:36:21	1058237
110	3,820	LSE	15:36:21	1058235
174	3,820	LSE	15:36:21	1058227
45	3,818	LSE	15:37:19	1060224
100	3,824	LSE	15:38:01	1061365
110	3,824	LSE	15:38:01	1061363
53	3,824	LSE	15:38:01	1061359
96	3,824	LSE	15:38:01	1061357
94	3,824	LSE	15:38:01	1061361
85	3,824	LSE	15:39:57	1064139
110	3,824	LSE	15:40:25	1064960
58	3,824	LSE	15:40:25	1064958
42	3,824	LSE	15:40:25	1064954
77	3,824	LSE	15:40:25	1064956
77	3,824	LSE	15:40:25	1064917
46	3,824	LSE	15:40:25	1064915
102	3,824	LSE	15:40:25	1064913
77	3,824	LSE	15:40:25	1064911
166	3,824	LSE	15:40:25	1064909
76	3,824	LSE	15:40:25	1064907
110	3,823	LSE	15:40:26	1064993
94	3,826	LSE	15:42:57	1069137
62	3,826	LSE	15:42:57	1069135
57	3,826	LSE	15:43:08	1069428
38	3,826	LSE	15:43:08	1069425
110	3,826	LSE	15:43:08	1069421
94	3,826	LSE	15:43:08	1069419
58	3,826	LSE	15:43:08	1069417
9	3,825	LSE	15:43:10	1069526
110	3,825	LSE	15:43:10	1069524
57	3,825	LSE	15:43:10	1069522
70	3,822	LSE	15:44:19	1071123
116	3,822	LSE	15:44:19	1071125
56	3,825	LSE	15:44:44	1071864
56	3,825	LSE	15:44:44	1071860
59	3,827	LSE	15:45:18	1072892
36	3,827	LSE	15:45:19	1072928
110	3,827	LSE	15:45:19	1072926
94	3,827	LSE	15:45:19	1072924
59	3,827	LSE	15:45:19	1072922
155	3,823	LSE	15:46:58	1075623
31	3,823	LSE	15:46:58	1075625
38	3,823	LSE	15:46:58	1075621
47	3,823	LSE	15:46:58	1075617
110	3,823	LSE	15:46:58	1075615
94	3,823	LSE	15:46:58	1075619
156	3,823	LSE	15:46:58	1075613
90	3,818	LSE	15:47:31	1076543
93	3,818	LSE	15:47:31	1076545
85	3,818	LSE	15:49:02	1078818
51	3,818	LSE	15:49:58	1080371
170	3,818	LSE	15:49:58	1080369
55	3,818	LSE	15:49:58	1080367
36	3,818	LSE	15:49:58	1080365
51	3,818	LSE	15:49:59	1080406
147	3,818	LSE	15:49:59	1080404
51	3,818	LSE	15:49:59	1080380
85	3,818	LSE	15:49:59	1080378
177	3,821	LSE	15:50:35	1081407
158	3,821	LSE	15:50:35	1081405
45	3,819	LSE	15:51:20	1082438
37	3,818	LSE	15:51:58	1083417
53	3,818	LSE	15:51:58	1083415
87	3,818	LSE	15:51:58	1083413
181	3,818	LSE	15:51:58	1083409
173	3,816	LSE	15:52:54	1084919
160	3,815	LSE	15:53:02	1085117
36	3,816	LSE	15:53:02	1085113
57	3,816	LSE	15:53:02	1085111
56	3,816	LSE	15:53:02	1085096
86	3,814	LSE	15:54:20	1086722
66	3,817	LSE	15:55:02	1087838
105	3,817	LSE	15:55:02	1087822
47	3,818	LSE	15:55:27	1088362
119	3,819	LSE	15:55:39	1088689
4	3,819	LSE	15:55:39	1088693
62	3,819	LSE	15:55:39	1088691
62	3,819	LSE	15:55:40	1088711
87	3,819	LSE	15:55:40	1088709
94	3,819	LSE	15:55:40	1088707
38	3,819	LSE	15:55:40	1088705
41	3,818	LSE	15:55:45	1088864
87	3,818	LSE	15:55:45	1088862
62	3,818	LSE	15:55:45	1088860
161	3,817	LSE	15:56:02	1089254
6	3,816	LSE	15:57:06	1090814
174	3,819	LSE	15:58:02	1092138
131	3,819	LSE	15:58:11	1092326
18	3,821	LSE	15:59:36	1094570
4	3,821	LSE	15:59:36	1094566
166	3,821	LSE	15:59:36	1094568
35	3,821	LSE	15:59:38	1094630
40	3,821	LSE	15:59:38	1094628
30	3,821	LSE	15:59:38	1094626
35	3,822	LSE	15:59:55	1095357
41	3,822	LSE	15:59:55	1095355
64	3,822	LSE	15:59:55	1095353
115	3,822	LSE	15:59:55	1095351
132	3,822	LSE	15:59:55	1095349
87	3,822	LSE	15:59:55	1095347
38	3,822	LSE	15:59:55	1095345
1	3,817	LSE	16:00:23	1097902
160	3,817	LSE	16:00:23	1097900
94	3,817	LSE	16:00:35	1098440
87	3,817	LSE	16:00:35	1098438
6	3,817	LSE	16:00:35	1098444
65	3,817	LSE	16:00:35	1098442
171	3,815	LSE	16:01:02	1099698
123	3,817	LSE	16:02:02	1101387
68	3,818	LSE	16:02:17	1101897
61	3,817	LSE	16:02:28	1102121
38	3,817	LSE	16:02:28	1102119
87	3,817	LSE	16:02:28	1102117
162	3,817	LSE	16:02:28	1102115
20	3,817	LSE	16:02:28	1102113
110	3,822	LSE	16:04:02	1104680
103	3,822	LSE	16:04:02	1104682
167	3,822	LSE	16:04:02	1104678
60	3,822	LSE	16:04:02	1104676
125	3,822	LSE	16:04:02	1104641
64	3,821	LSE	16:04:43	1106359
35	3,821	LSE	16:04:43	1106367
103	3,821	LSE	16:04:43	1106365
43	3,821	LSE	16:04:43	1106363
94	3,821	LSE	16:04:43	1106361
88	3,817	LSE	16:05:06	1106983
97	3,817	LSE	16:05:07	1106992
1	3,817	LSE	16:05:08	1107021
84	3,816	LSE	16:07:04	1110766
103	3,818	LSE	16:07:43	1111986
94	3,818	LSE	16:07:43	1111984
67	3,818	LSE	16:07:43	1111982
156	3,816	LSE	16:08:44	1113897
94	3,815	LSE	16:08:52	1114076
103	3,815	LSE	16:08:52	1114078
30	3,815	LSE	16:08:52	1114080
297	3,813	LSE	16:10:26	1117099
103	3,813	LSE	16:10:26	1117097
94	3,813	LSE	16:10:26	1117095
3	3,813	LSE	16:11:07	1118405
90	3,813	LSE	16:11:07	1118403
91	3,813	LSE	16:11:07	1118401
103	3,814	LSE	16:11:57	1120298
62	3,814	LSE	16:11:57	1120296
157	3,813	LSE	16:12:17	1120905
188	3,814	LSE	16:14:02	1124280
83	3,814	LSE	16:14:02	1124232
17	3,814	LSE	16:14:07	1124577
94	3,814	LSE	16:14:07	1124575
103	3,814	LSE	16:14:07	1124573
56	3,814	LSE	16:14:07	1124567
6	3,814	LSE	16:14:07	1124569
176	3,814	LSE	16:14:07	1124571
47	3,812	LSE	16:14:43	1125521
107	3,812	LSE	16:14:46	1125651
27	3,812	LSE	16:14:46	1125649
73	3,809	LSE	16:15:21	1126745
110	3,809	LSE	16:15:21	1126743
76	3,808	LSE	16:15:30	1127073
94	3,808	LSE	16:15:30	1127071
200	3,807	LSE	16:16:12	1128355
8	3,807	LSE	16:16:12	1128353
130	3,807	LSE	16:16:30	1128815
52	3,807	LSE	16:16:30	1128813
21	3,808	LSE	16:17:12	1130204
76	3,808	LSE	16:17:12	1130199

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
211	45.75	ISE	08:02:02	550936
37	45.75	ISE	08:02:02	550933
89	45.77	ISE	08:02:49	551921
138	45.77	ISE	08:02:49	551919
178	45.76	ISE	08:02:54	551984
55	45.76	ISE	08:02:54	551982
240	45.79	ISE	08:03:39	552895
301	45.77	ISE	08:03:48	553053
346	45.75	ISE	08:04:19	553659
254	45.72	ISE	08:04:34	553979
70	45.70	ISE	08:04:47	554231
169	45.70	ISE	08:04:47	554229
253	45.71	ISE	08:04:47	554227
2	45.83	ISE	08:08:24	558251
300	45.83	ISE	08:08:24	558253
93	45.83	ISE	08:08:24	558255
232	45.81	ISE	08:08:25	558278
59	45.81	ISE	08:08:25	558274
243	45.78	ISE	08:09:02	558767
220	45.77	ISE	08:09:25	559209
224	45.69	ISE	08:11:15	561900
24	45.71	ISE	08:12:27	563454
120	45.71	ISE	08:12:27	563452
120	45.71	ISE	08:12:27	563450
206	45.70	ISE	08:12:27	563446
210	45.72	ISE	08:14:05	565640
251	45.73	ISE	08:14:05	565638
230	45.71	ISE	08:14:36	566230
191	45.70	ISE	08:16:19	568889
211	45.74	ISE	08:16:19	568884
50	45.78	ISE	08:18:30	571374
120	45.78	ISE	08:18:30	571372
120	45.78	ISE	08:18:30	571368
120	45.78	ISE	08:18:30	571370
7	45.84	ISE	08:21:02	574087
120	45.84	ISE	08:21:02	574085
120	45.84	ISE	08:21:02	574083
163	45.84	ISE	08:21:02	574081
162	45.84	ISE	08:21:02	574079
251	45.83	ISE	08:21:22	574581
214	45.81	ISE	08:22:15	575359
215	45.82	ISE	08:22:15	575357
228	45.78	ISE	08:24:11	577212
98	45.74	ISE	08:25:32	578549
134	45.74	ISE	08:25:32	578547
80	45.68	ISE	08:27:28	580988
163	45.68	ISE	08:27:28	580986
238	45.65	ISE	08:27:46	581403
239	45.56	ISE	08:30:08	584691
21	45.56	ISE	08:30:08	584689
209	45.56	ISE	08:30:08	584687
9	45.54	ISE	08:30:19	585120
120	45.54	ISE	08:30:19	585118
120	45.54	ISE	08:30:19	585116
249	45.54	ISE	08:30:19	585105
215	45.50	ISE	08:30:32	585713
245	45.48	ISE	08:31:04	586473
23	45.55	ISE	08:31:59	588092
226	45.55	ISE	08:31:59	588090
224	45.56	ISE	08:32:22	588830
215	45.62	ISE	08:33:15	590014
198	45.62	ISE	08:33:15	590012
11	45.62	ISE	08:33:15	590010
224	45.68	ISE	08:34:17	591213
206	45.66	ISE	08:34:20	591290
257	45.64	ISE	08:36:18	593439
256	45.63	ISE	08:36:41	593856
237	45.55	ISE	08:40:05	597913
233	45.56	ISE	08:42:08	600698
208	45.50	ISE	08:42:55	601676
262	45.48	ISE	08:47:35	607081
4	45.47	ISE	08:48:32	608126
120	45.47	ISE	08:48:32	608124
120	45.47	ISE	08:48:32	608122
150	45.47	ISE	08:48:32	608120
207	45.47	ISE	08:48:32	608118
94	45.45	ISE	08:50:47	611034
120	45.45	ISE	08:50:47	611032
243	45.45	ISE	08:50:47	611029
132	45.44	ISE	08:52:45	613757
106	45.44	ISE	08:52:45	613759
120	45.43	ISE	08:53:28	614647
120	45.43	ISE	08:53:28	614645
240	45.43	ISE	08:53:28	614632
223	45.36	ISE	08:54:54	616597
226	45.38	ISE	08:55:48	617731
217	45.36	ISE	08:56:38	618767
32	45.34	ISE	08:56:58	619146
176	45.34	ISE	08:57:00	619169
195	45.30	ISE	09:00:37	623760
257	45.30	ISE	09:00:40	623855
39	45.30	ISE	09:00:40	623853
208	45.21	ISE	09:02:24	625846
232	45.20	ISE	09:03:57	627871
225	45.19	ISE	09:04:00	627935
14	45.18	ISE	09:04:02	628002
136	45.18	ISE	09:04:02	627998
88	45.18	ISE	09:04:02	627979
240	45.17	ISE	09:04:48	628699
120	45.17	ISE	09:05:21	629549
35	45.22	ISE	09:06:30	630810
255	45.22	ISE	09:06:30	630808
103	45.21	ISE	09:06:31	630887
20	45.21	ISE	09:06:47	631266
120	45.21	ISE	09:06:47	631264
302	45.23	ISE	09:06:59	631481
180	45.23	ISE	09:06:59	631483
72	45.21	ISE	09:07:00	631542
150	45.21	ISE	09:07:00	631540
247	45.21	ISE	09:07:00	631533
251	45.20	ISE	09:07:01	631559
243	45.20	ISE	09:07:50	632577
124	45.20	ISE	09:08:04	632930
120	45.20	ISE	09:08:04	632928
150	45.20	ISE	09:08:04	632926
120	45.20	ISE	09:08:04	632932
19	45.20	ISE	09:08:04	632934
231	45.20	ISE	09:09:14	634341
220	45.19	ISE	09:09:35	634808
230	45.18	ISE	09:09:44	635042
239	45.17	ISE	09:09:51	635261
124	45.18	ISE	09:10:19	635904
120	45.18	ISE	09:10:19	635902
120	45.18	ISE	09:10:19	635900
76	45.18	ISE	09:10:40	636220
120	45.18	ISE	09:10:40	636218
120	45.18	ISE	09:10:40	636216
150	45.18	ISE	09:10:40	636214
120	45.18	ISE	09:11:20	636865
124	45.18	ISE	09:11:20	636867
120	45.18	ISE	09:11:20	636869
70	45.17	ISE	09:11:44	637293
67	45.17	ISE	09:11:44	637291
70	45.17	ISE	09:11:44	637289
3	45.17	ISE	09:11:44	637287
128	45.14	ISE	09:12:19	637946
115	45.14	ISE	09:12:19	637944
224	45.11	ISE	09:12:39	638378
150	45.10	ISE	09:13:06	638866
126	45.11	ISE	09:13:51	639619
127	45.11	ISE	09:13:51	639617
127	45.11	ISE	09:13:51	639615
158	45.11	ISE	09:14:08	639972
51	45.11	ISE	09:14:08	639970
255	45.08	ISE	09:14:31	640479
127	45.03	ISE	09:15:30	641721
125	45.03	ISE	09:15:30	641723
73	45.03	ISE	09:15:37	641925
127	45.03	ISE	09:15:37	641923
126	45.03	ISE	09:15:37	641920
150	45.03	ISE	09:15:37	641918
25	45.05	ISE	09:16:39	643200
16	45.05	ISE	09:16:39	643198
27	45.09	ISE	09:17:36	644415
352	45.09	ISE	09:17:36	644413
127	45.08	ISE	09:17:44	644569
126	45.08	ISE	09:17:44	644567
150	45.08	ISE	09:17:44	644565
130	45.07	ISE	09:17:44	644557
300	45.07	ISE	09:17:44	644555
9	45.07	ISE	09:17:44	644553
82	45.08	ISE	09:18:15	645096
60	45.08	ISE	09:18:15	645094
127	45.08	ISE	09:18:15	645092
120	45.08	ISE	09:18:15	645090
6	45.08	ISE	09:18:15	645088
303	45.08	ISE	09:18:15	645084
127	45.08	ISE	09:18:15	645086
98	45.10	ISE	09:18:29	645397
127	45.10	ISE	09:18:29	645395
126	45.10	ISE	09:18:29	645393
127	45.10	ISE	09:18:29	645391
61	45.09	ISE	09:18:29	645389
127	45.09	ISE	09:18:29	645387
126	45.09	ISE	09:18:29	645385
26	45.09	ISE	09:18:29	645383
127	45.09	ISE	09:18:29	645381
150	45.09	ISE	09:18:29	645379
127	45.11	ISE	09:19:21	646601
215	45.10	ISE	09:19:33	646970
335	45.10	ISE	09:19:41	647150
88	45.10	ISE	09:19:41	647147
335	45.10	ISE	09:19:41	647145
143	45.07	ISE	09:20:07	647867
126	45.07	ISE	09:20:07	647865
127	45.07	ISE	09:20:07	647863
49	45.07	ISE	09:20:07	647861
78	45.07	ISE	09:20:07	647859
150	45.07	ISE	09:20:07	647857
231	45.09	ISE	09:20:07	647845
208	45.04	ISE	09:21:14	649560
18	45.04	ISE	09:22:02	650511
26	45.04	ISE	09:22:02	650509
167	45.04	ISE	09:22:02	650506
34	45.04	ISE	09:22:03	650533
58	45.04	ISE	09:22:03	650531
150	45.04	ISE	09:22:03	650529
66	45.02	ISE	09:22:32	651100
159	45.02	ISE	09:22:35	651161
136	44.99	ISE	09:23:03	651720
126	44.99	ISE	09:23:03	651718
80	45.03	ISE	09:24:54	653744
150	45.03	ISE	09:24:54	653742
189	45.03	ISE	09:24:54	653740
61	45.03	ISE	09:24:54	653738
65	45.02	ISE	09:25:00	653829
127	45.02	ISE	09:25:00	653827
127	45.02	ISE	09:25:00	653825
8	44.99	ISE	09:26:09	655180
222	44.99	ISE	09:26:09	655178
127	44.98	ISE	09:26:36	655603
115	45.00	ISE	09:26:55	655908
127	45.00	ISE	09:26:55	655906
127	45.00	ISE	09:26:55	655904
126	45.00	ISE	09:26:55	655902
188	45.00	ISE	09:26:55	655899
34	45.00	ISE	09:26:55	655897
208	45.00	ISE	09:26:55	655895
240	45.00	ISE	09:26:55	655893
250	45.00	ISE	09:27:18	656356
46	45.01	ISE	09:28:36	658264
26	45.01	ISE	09:28:36	658262
126	45.01	ISE	09:28:36	658260
127	45.01	ISE	09:28:36	658258
127	45.01	ISE	09:28:36	658256
20	45.00	ISE	09:28:36	658253
25	45.00	ISE	09:28:36	658251
150	45.00	ISE	09:29:12	658884
127	45.00	ISE	09:29:12	658882
139	45.00	ISE	09:29:18	659028
27	45.00	ISE	09:29:18	659026
150	45.00	ISE	09:29:18	659024
232	45.00	ISE	09:29:18	659022
209	45.00	ISE	09:29:18	659020
173	44.96	ISE	09:29:24	659156
101	44.97	ISE	09:29:24	659150
154	44.97	ISE	09:29:24	659148
35	44.96	ISE	09:29:26	659227
217	44.96	ISE	09:29:26	659225
75	44.94	ISE	09:30:19	660464
150	44.94	ISE	09:30:19	660462
41	44.96	ISE	09:30:59	661224
214	44.96	ISE	09:30:59	661226
58	44.96	ISE	09:31:51	662526
150	44.96	ISE	09:31:51	662524
231	44.96	ISE	09:33:16	664851
244	44.98	ISE	09:34:17	665904
250	44.96	ISE	09:34:25	666035
60	44.98	ISE	09:36:23	668728
122	44.98	ISE	09:36:23	668726
122	44.98	ISE	09:36:23	668724
150	44.97	ISE	09:36:23	668722
63	44.97	ISE	09:36:23	668719
150	44.97	ISE	09:36:23	668717
104	44.94	ISE	09:37:07	669872
150	44.94	ISE	09:37:07	669870
245	44.94	ISE	09:38:59	672760
99	44.92	ISE	09:39:05	672938
122	44.95	ISE	09:40:00	674614
122	44.95	ISE	09:40:00	674612
24	44.95	ISE	09:40:00	674610
122	44.95	ISE	09:40:00	674604
12	44.95	ISE	09:40:00	674602
98	44.95	ISE	09:40:00	674606
122	44.96	ISE	09:40:32	675638
122	44.96	ISE	09:40:32	675636
150	44.96	ISE	09:40:32	675640
29	44.96	ISE	09:40:32	675642
122	44.96	ISE	09:40:32	675634
96	44.96	ISE	09:40:32	675632
253	44.97	ISE	09:40:51	676092
20	44.97	ISE	09:41:44	677337
122	44.97	ISE	09:41:44	677335
150	44.97	ISE	09:41:44	677333
122	44.98	ISE	09:42:06	677954
584	44.98	ISE	09:42:06	677950
150	44.98	ISE	09:42:06	677952
122	44.98	ISE	09:42:06	677956
84	44.98	ISE	09:42:06	677960
122	44.98	ISE	09:42:06	677958
214	44.96	ISE	09:42:12	678262
234	44.96	ISE	09:43:06	679942
47	44.94	ISE	09:44:03	681145
179	44.94	ISE	09:44:03	681143
54	44.93	ISE	09:44:05	681204
150	44.93	ISE	09:44:05	681202
5	44.93	ISE	09:44:05	681200
75	44.89	ISE	09:45:02	682613
150	44.89	ISE	09:45:02	682611
8	44.89	ISE	09:45:02	682609
119	44.92	ISE	09:46:12	684104
119	44.92	ISE	09:46:12	684106
119	44.92	ISE	09:46:12	684108
150	44.92	ISE	09:46:12	684110
98	44.88	ISE	09:47:29	686123
113	44.88	ISE	09:47:31	686251
215	44.87	ISE	09:48:29	687725
150	44.87	ISE	09:48:30	687742
44	44.87	ISE	09:48:30	687738
237	44.87	ISE	09:48:30	687736
6	44.87	ISE	09:48:30	687734
61	44.87	ISE	09:48:31	687816
119	44.87	ISE	09:48:31	687814
119	44.87	ISE	09:48:31	687812
119	44.87	ISE	09:48:31	687810
150	44.87	ISE	09:48:31	687808
226	44.86	ISE	09:48:31	687805
119	44.86	ISE	09:48:34	687887
119	44.86	ISE	09:48:34	687889
119	44.86	ISE	09:48:34	687891
79	44.86	ISE	09:48:34	687893
147	44.85	ISE	09:48:39	687990
36	44.85	ISE	09:48:42	688038
24	44.85	ISE	09:48:42	688036
207	44.83	ISE	09:48:46	688193
23	44.83	ISE	09:48:46	688191
216	44.84	ISE	09:48:46	688186
221	44.80	ISE	09:48:54	688360
27	44.80	ISE	09:48:54	688358
232	44.81	ISE	09:48:54	688353
13	44.79	ISE	09:48:55	688374
207	44.79	ISE	09:48:56	688390
240	44.78	ISE	09:49:00	688584
207	44.78	ISE	09:49:04	688721
131	44.79	ISE	09:49:12	688964
150	44.79	ISE	09:49:12	688962
24	44.79	ISE	09:49:12	688959
150	44.79	ISE	09:49:12	688957
285	44.79	ISE	09:49:12	688955
523	44.79	ISE	09:49:13	688974
150	44.79	ISE	09:49:13	688972
342	44.79	ISE	09:49:17	689071
150	44.78	ISE	09:49:17	689069
99	44.78	ISE	09:49:34	689440
118	44.78	ISE	09:49:34	689430
111	44.77	ISE	09:49:40	689598
122	44.77	ISE	09:49:40	689596
255	44.76	ISE	09:49:58	690058
162	44.80	ISE	09:50:12	691309
668	44.80	ISE	09:50:13	691340
119	44.83	ISE	09:50:49	691930
96	44.83	ISE	09:50:49	691928
77	44.83	ISE	09:50:49	691926
119	44.83	ISE	09:50:49	691932
75	44.83	ISE	09:50:49	691934
307	44.84	ISE	09:52:46	694173
244	44.84	ISE	09:52:46	694124
150	44.85	ISE	09:53:19	694796
163	44.85	ISE	09:53:19	694794
96	44.84	ISE	09:53:20	694822
150	44.84	ISE	09:53:20	694820
97	44.85	ISE	09:53:32	695182
150	44.85	ISE	09:53:32	695180
98	44.85	ISE	09:53:57	695536
150	44.85	ISE	09:53:57	695534
150	44.85	ISE	09:53:59	695551
119	44.85	ISE	09:53:59	695553
119	44.85	ISE	09:53:59	695555
61	44.85	ISE	09:53:59	695557
24	44.83	ISE	09:55:16	696983
184	44.83	ISE	09:55:16	696981
62	44.85	ISE	09:56:15	697915
150	44.85	ISE	09:56:15	697913
10	44.85	ISE	09:56:15	697911
191	44.84	ISE	09:57:00	698817
60	44.84	ISE	09:57:00	698815
90	44.83	ISE	09:57:17	699332
150	44.83	ISE	09:57:17	699330
131	44.79	ISE	10:00:32	703833
14	44.79	ISE	10:00:32	703831
90	44.79	ISE	10:00:32	703829
88	44.81	ISE	10:02:09	705822
145	44.81	ISE	10:02:09	705820
37	44.81	ISE	10:02:10	705840
119	44.81	ISE	10:02:10	705838
150	44.81	ISE	10:02:10	705834
119	44.81	ISE	10:02:10	705836
74	44.76	ISE	10:02:36	706206
150	44.76	ISE	10:02:36	706204
67	44.74	ISE	10:02:59	706688
150	44.74	ISE	10:02:59	706686
119	44.74	ISE	10:03:04	706775
139	44.74	ISE	10:03:04	706773
60	44.77	ISE	10:04:09	707897
119	44.77	ISE	10:04:09	707895
119	44.77	ISE	10:04:09	707893
150	44.77	ISE	10:04:09	707891
97	44.77	ISE	10:04:09	707889
119	44.80	ISE	10:04:38	709186
119	44.80	ISE	10:04:38	709184
119	44.80	ISE	10:04:38	709188
119	44.80	ISE	10:05:07	709698
71	44.80	ISE	10:05:07	709696
150	44.80	ISE	10:05:07	709694
10	44.80	ISE	10:05:07	709692
123	44.80	ISE	10:05:14	709810
237	44.82	ISE	10:06:07	710620
113	44.82	ISE	10:06:51	711269
108	44.82	ISE	10:06:51	711265
162	44.83	ISE	10:08:19	712722
52	44.83	ISE	10:08:19	712718
25	44.83	ISE	10:08:19	712720
21	44.83	ISE	10:08:19	712730
119	44.83	ISE	10:08:19	712724
119	44.83	ISE	10:08:19	712726
150	44.83	ISE	10:08:19	712728
234	44.85	ISE	10:09:51	714739
223	44.80	ISE	10:11:18	716480
7	44.84	ISE	10:13:12	718763
106	44.84	ISE	10:13:12	718761
150	44.87	ISE	10:15:20	720806
106	44.89	ISE	10:16:27	722165
150	44.89	ISE	10:16:27	722163
115	44.88	ISE	10:16:56	722677
119	44.88	ISE	10:16:56	722675
92	44.88	ISE	10:16:56	722664
150	44.88	ISE	10:16:56	722662
10	44.88	ISE	10:16:56	722659
67	44.89	ISE	10:19:17	725432
150	44.89	ISE	10:19:17	725430
109	44.89	ISE	10:20:34	727271
158	44.89	ISE	10:20:34	727273
84	44.88	ISE	10:20:46	727465
90	44.88	ISE	10:21:05	727899
150	44.88	ISE	10:21:05	727897
124	44.88	ISE	10:21:05	727887
102	44.80	ISE	10:21:59	729113
295	44.80	ISE	10:21:59	729111
60	44.80	ISE	10:22:24	729522
308	44.80	ISE	10:22:24	729520
119	44.80	ISE	10:23:07	730314
119	44.80	ISE	10:23:07	730312
119	44.80	ISE	10:23:07	730310
118	44.80	ISE	10:23:07	730308
63	44.79	ISE	10:24:25	731586
150	44.79	ISE	10:24:25	731584
150	44.79	ISE	10:25:07	732320
81	44.79	ISE	10:25:07	732322
105	44.77	ISE	10:27:29	735294
129	44.77	ISE	10:27:29	735292
100	44.77	ISE	10:28:32	737054
150	44.77	ISE	10:28:32	737052
210	44.77	ISE	10:28:32	737044
44	44.77	ISE	10:28:32	737042
18	44.75	ISE	10:29:31	738973
222	44.75	ISE	10:29:31	738971
210	44.70	ISE	10:30:17	740065
38	44.70	ISE	10:30:17	740063
42	44.69	ISE	10:30:35	740444
206	44.69	ISE	10:30:39	740525
30	44.71	ISE	10:33:01	742931
119	44.71	ISE	10:33:01	742929
119	44.71	ISE	10:33:01	742925
119	44.71	ISE	10:33:01	742927
236	44.71	ISE	10:33:01	742922
150	44.74	ISE	10:35:55	746140
119	44.74	ISE	10:35:55	746138
119	44.74	ISE	10:35:55	746136
105	44.74	ISE	10:35:55	746134
14	44.74	ISE	10:35:55	746130
128	44.74	ISE	10:35:55	746128
113	44.74	ISE	10:35:55	746126
150	44.76	ISE	10:37:09	747337
119	44.76	ISE	10:37:09	747335
119	44.76	ISE	10:37:09	747333
119	44.76	ISE	10:37:09	747331
12	44.76	ISE	10:37:09	747329
37	44.76	ISE	10:38:09	748694
14	44.76	ISE	10:38:09	748692
162	44.76	ISE	10:38:09	748696
53	44.79	ISE	10:40:19	752799
26	44.79	ISE	10:40:19	752797
108	44.79	ISE	10:40:19	752795
162	44.79	ISE	10:40:19	752793
20	44.79	ISE	10:40:19	752791
119	44.79	ISE	10:40:19	752789
119	44.79	ISE	10:40:19	752787
119	44.79	ISE	10:40:19	752785
150	44.79	ISE	10:40:19	752783
229	44.78	ISE	10:40:37	753136
214	44.77	ISE	10:41:46	754782
162	44.85	ISE	10:46:04	760871
7	44.85	ISE	10:46:04	760868
40	44.81	ISE	10:46:09	760988
253	44.82	ISE	10:46:09	760986
180	44.83	ISE	10:46:09	760978
31	44.83	ISE	10:46:09	760976
57	44.84	ISE	10:46:09	760974
150	44.84	ISE	10:46:09	760972
234	44.84	ISE	10:46:09	760969
69	44.82	ISE	10:46:49	761751
119	44.82	ISE	10:46:49	761749
119	44.82	ISE	10:46:49	761747
94	44.82	ISE	10:46:49	761745
162	44.82	ISE	10:46:49	761743
122	44.82	ISE	10:46:49	761741
231	44.85	ISE	10:49:04	764307
256	44.84	ISE	10:49:15	764590
19	44.84	ISE	10:50:43	766727
119	44.84	ISE	10:50:43	766725
119	44.84	ISE	10:50:43	766723
179	44.83	ISE	10:51:47	768249
26	44.83	ISE	10:51:47	768247
1	44.83	ISE	10:51:47	768245
73	44.82	ISE	10:52:30	769288
78	44.82	ISE	10:52:30	769285
150	44.82	ISE	10:52:30	769283
115	44.82	ISE	10:53:39	770660
119	44.82	ISE	10:53:39	770658
119	44.82	ISE	10:53:39	770656
119	44.82	ISE	10:53:39	770654
97	44.82	ISE	10:53:39	770652
29	44.80	ISE	10:54:19	771677
150	44.80	ISE	10:54:19	771681
119	44.80	ISE	10:54:19	771679
239	44.78	ISE	10:54:28	771942
207	44.77	ISE	10:54:39	772240
219	44.75	ISE	10:55:27	773219
150	44.73	ISE	10:56:53	775228
68	44.73	ISE	10:56:53	775230
231	44.73	ISE	10:57:06	775532
150	44.79	ISE	10:59:19	778520
75	44.79	ISE	10:59:19	778518
64	44.79	ISE	10:59:19	778516
63	44.79	ISE	10:59:19	778514
6	44.79	ISE	10:59:19	778512
158	44.78	ISE	11:00:02	780766
82	44.78	ISE	11:00:02	780764
229	44.79	ISE	11:00:43	781323
1	44.78	ISE	11:02:27	782627
240	44.79	ISE	11:04:04	783470
150	44.79	ISE	11:04:29	783727
150	44.78	ISE	11:04:29	783725
38	44.79	ISE	11:04:29	783733
60	44.79	ISE	11:04:29	783729
119	44.79	ISE	11:04:29	783731
215	44.72	ISE	11:05:06	784121
209	44.71	ISE	11:07:02	785131
120	44.71	ISE	11:07:15	785348
52	44.71	ISE	11:08:15	786149
102	44.71	ISE	11:08:15	786147
7	44.71	ISE	11:08:16	786177
63	44.72	ISE	11:09:26	787056
150	44.72	ISE	11:09:59	787416
60	44.72	ISE	11:09:59	787414
202	44.76	ISE	11:12:15	788935
170	44.76	ISE	11:12:15	788933
145	44.76	ISE	11:12:39	789197
150	44.76	ISE	11:12:39	789195
123	44.76	ISE	11:12:39	789199
17	44.76	ISE	11:12:39	789201
90	44.76	ISE	11:12:39	789193
54	44.76	ISE	11:12:39	789191
6	44.76	ISE	11:12:39	789189
86	44.75	ISE	11:12:39	789187
235	44.72	ISE	11:14:49	790799
17	44.71	ISE	11:16:31	792936
150	44.71	ISE	11:16:31	792934
51	44.71	ISE	11:16:36	792991
229	44.69	ISE	11:16:37	793022
231	44.67	ISE	11:17:51	793715
150	44.72	ISE	11:18:37	794419
119	44.72	ISE	11:18:37	794417
123	44.72	ISE	11:18:37	794415
3	44.72	ISE	11:18:37	794413
254	44.72	ISE	11:18:37	794411
119	44.72	ISE	11:18:49	794626
123	44.72	ISE	11:18:49	794628
12	44.72	ISE	11:18:49	794630
219	44.74	ISE	11:19:29	795206
30	44.74	ISE	11:19:29	795204
84	44.74	ISE	11:19:42	795342
123	44.74	ISE	11:19:42	795340
187	44.73	ISE	11:19:42	795330
201	44.73	ISE	11:19:45	795368
29	44.72	ISE	11:20:15	795837
107	44.72	ISE	11:20:15	795835
107	44.72	ISE	11:20:15	795833
68	44.71	ISE	11:21:35	796725
150	44.71	ISE	11:21:35	796723
115	44.70	ISE	11:22:15	797140
119	44.70	ISE	11:22:15	797138
18	44.68	ISE	11:22:40	797443
162	44.69	ISE	11:23:59	798238
80	44.69	ISE	11:23:59	798236
101	44.69	ISE	11:23:59	798240
248	44.67	ISE	11:24:40	798565
245	44.69	ISE	11:26:20	799680
139	44.69	ISE	11:27:20	800243
119	44.69	ISE	11:27:20	800241
123	44.69	ISE	11:27:20	800239
119	44.69	ISE	11:27:20	800237
97	44.69	ISE	11:27:20	800235
78	44.69	ISE	11:27:20	800233
143	44.71	ISE	11:32:08	803525
87	44.71	ISE	11:32:08	803523
80	44.70	ISE	11:32:13	803581
150	44.70	ISE	11:32:13	803579
150	44.70	ISE	11:33:16	804204
90	44.70	ISE	11:33:16	804206
256	44.69	ISE	11:34:09	804663
240	44.68	ISE	11:34:45	805065
275	44.68	ISE	11:36:15	806040
224	44.67	ISE	11:38:13	807329
162	44.68	ISE	11:38:34	807567
66	44.71	ISE	11:39:04	807898
119	44.71	ISE	11:39:04	807896
123	44.71	ISE	11:39:04	807894
150	44.71	ISE	11:39:04	807892
224	44.70	ISE	11:40:05	808556
44	44.70	ISE	11:41:05	809242
119	44.70	ISE	11:41:05	809240
162	44.70	ISE	11:41:05	809238
233	44.68	ISE	11:42:20	810338
253	44.72	ISE	11:44:35	811835
222	44.72	ISE	11:45:52	812871
57	44.72	ISE	11:46:52	813506
150	44.72	ISE	11:46:52	813504
119	44.72	ISE	11:46:52	813502
123	44.72	ISE	11:46:52	813500
162	44.72	ISE	11:46:52	813498
48	44.72	ISE	11:46:52	813496
119	44.72	ISE	11:46:52	813494
113	44.71	ISE	11:47:40	813892
123	44.71	ISE	11:47:40	813890
150	44.71	ISE	11:47:40	813888
239	44.74	ISE	11:48:58	814726
150	44.75	ISE	11:49:28	815181
123	44.75	ISE	11:49:28	815183
119	44.75	ISE	11:49:28	815185
119	44.75	ISE	11:49:28	815187
36	44.75	ISE	11:49:28	815189
211	44.73	ISE	11:50:21	816070
96	44.73	ISE	11:51:40	816860
119	44.73	ISE	11:51:40	816858
32	44.73	ISE	11:51:40	816856
3	44.72	ISE	11:52:41	817603
4	44.73	ISE	11:53:46	818215
119	44.73	ISE	11:53:46	818213
119	44.73	ISE	11:53:46	818211
123	44.73	ISE	11:53:46	818209
63	44.72	ISE	11:54:04	818412
161	44.72	ISE	11:54:04	818410
60	44.77	ISE	11:56:29	820710
123	44.77	ISE	11:56:29	820706
150	44.77	ISE	11:56:29	820708
119	44.77	ISE	11:56:29	820704
10	44.77	ISE	11:56:29	820700
119	44.77	ISE	11:56:29	820702
150	44.75	ISE	11:58:01	821884
140	44.75	ISE	11:58:01	821882
150	44.75	ISE	11:58:01	821877
162	44.75	ISE	11:58:59	822511
150	44.75	ISE	11:58:59	822509
57	44.76	ISE	11:59:36	823000
162	44.78	ISE	12:00:09	823430
73	44.78	ISE	12:00:29	823738
148	44.78	ISE	12:00:29	823736
150	44.78	ISE	12:00:29	823734
150	44.78	ISE	12:01:02	823991
224	44.77	ISE	12:01:29	824161
140	44.77	ISE	12:01:31	824174
220	44.76	ISE	12:01:38	824251
148	44.76	ISE	12:03:32	825412
140	44.76	ISE	12:03:32	825414
149	44.76	ISE	12:03:32	825416
150	44.76	ISE	12:03:32	825418
212	44.75	ISE	12:03:39	825521
109	44.75	ISE	12:03:53	825668
140	44.75	ISE	12:03:53	825666
66	44.75	ISE	12:03:53	825658
150	44.75	ISE	12:03:53	825656
230	44.75	ISE	12:03:53	825651
226	44.72	ISE	12:05:44	827655
293	44.71	ISE	12:05:46	827694
255	44.71	ISE	12:05:46	827692
187	44.73	ISE	12:07:09	828338
9	44.73	ISE	12:07:09	828334
176	44.73	ISE	12:07:09	828336
202	44.73	ISE	12:07:09	828346
186	44.73	ISE	12:07:09	828340
150	44.73	ISE	12:07:09	828342
64	44.73	ISE	12:07:09	828344
229	44.69	ISE	12:08:06	828918
229	44.70	ISE	12:08:06	828915
228	44.68	ISE	12:08:17	829009
74	44.71	ISE	12:09:49	829950
187	44.71	ISE	12:09:49	829948
186	44.71	ISE	12:09:49	829946
176	44.71	ISE	12:09:49	829944
88	44.71	ISE	12:09:49	829942
111	44.69	ISE	12:12:43	831777
106	44.69	ISE	12:12:43	831775
70	44.69	ISE	12:12:43	831772
150	44.69	ISE	12:12:43	831770
224	44.70	ISE	12:12:43	831768
150	44.68	ISE	12:14:53	832963
65	44.68	ISE	12:14:53	832965
44	44.68	ISE	12:14:54	832975
187	44.68	ISE	12:14:54	832973
176	44.68	ISE	12:14:54	832971
186	44.68	ISE	12:14:54	832969
20	44.68	ISE	12:14:54	832967
106	44.65	ISE	12:16:03	833701
55	44.65	ISE	12:16:03	833697
32	44.65	ISE	12:16:03	833695
55	44.65	ISE	12:16:03	833699
99	44.64	ISE	12:18:09	835028
162	44.64	ISE	12:18:09	835026
72	44.64	ISE	12:18:09	835024
123	44.64	ISE	12:18:09	835022
83	44.60	ISE	12:18:58	835618
133	44.60	ISE	12:18:58	835616
140	44.59	ISE	12:21:27	837903
132	44.59	ISE	12:21:27	837901
139	44.59	ISE	12:21:27	837905
38	44.59	ISE	12:21:27	837907
22	44.60	ISE	12:22:36	838511
99	44.60	ISE	12:22:36	838509
157	44.60	ISE	12:22:36	838507
108	44.59	ISE	12:23:09	838794
133	44.59	ISE	12:23:09	838792
129	44.65	ISE	12:24:31	839677
73	44.65	ISE	12:24:31	839673
139	44.65	ISE	12:24:39	839822
150	44.65	ISE	12:24:39	839818
132	44.65	ISE	12:24:39	839820
48	44.65	ISE	12:24:39	839830
140	44.65	ISE	12:24:39	839824
36	44.65	ISE	12:24:39	839826
59	44.65	ISE	12:24:39	839828
1	44.65	ISE	12:25:27	840318
140	44.65	ISE	12:25:27	840316
139	44.65	ISE	12:25:27	840314
132	44.65	ISE	12:25:27	840312
136	44.65	ISE	12:25:27	840310
219	44.65	ISE	12:27:10	841222
228	44.65	ISE	12:29:16	842768
60	44.67	ISE	12:31:05	844117
150	44.67	ISE	12:31:05	844115
95	44.67	ISE	12:31:08	844152
139	44.67	ISE	12:31:08	844150
140	44.67	ISE	12:31:08	844148
132	44.67	ISE	12:31:08	844146
71	44.65	ISE	12:31:28	844388
58	44.65	ISE	12:31:28	844386
122	44.65	ISE	12:31:28	844390
245	44.62	ISE	12:33:34	845850
198	44.61	ISE	12:33:59	846165
34	44.61	ISE	12:33:59	846163
52	44.61	ISE	12:33:59	846159
50	44.61	ISE	12:33:59	846157
116	44.61	ISE	12:33:59	846155
85	44.61	ISE	12:35:07	846893
146	44.61	ISE	12:35:07	846891
207	44.60	ISE	12:35:16	846961
219	44.58	ISE	12:36:43	848088
35	44.58	ISE	12:36:43	848086
150	44.59	ISE	12:39:05	849851
70	44.59	ISE	12:39:05	849853
132	44.59	ISE	12:39:17	850106
70	44.58	ISE	12:39:24	850186
122	44.58	ISE	12:39:24	850184
150	44.58	ISE	12:39:24	850182
94	44.58	ISE	12:40:16	850770
150	44.58	ISE	12:40:16	850768
256	44.58	ISE	12:40:16	850763
257	44.56	ISE	12:41:02	851438
20	44.54	ISE	12:42:34	852528
227	44.54	ISE	12:42:34	852526
16	44.53	ISE	12:42:45	852626
10	44.53	ISE	12:42:50	852705
62	44.54	ISE	12:43:20	853054
38	44.54	ISE	12:43:20	853056
132	44.54	ISE	12:43:20	853052
150	44.54	ISE	12:43:20	853050
150	44.53	ISE	12:43:25	853101
38	44.53	ISE	12:43:50	853332
44	44.54	ISE	12:46:10	854584
134	44.54	ISE	12:46:10	854582
150	44.54	ISE	12:46:10	854586
64	44.54	ISE	12:46:10	854588
139	44.54	ISE	12:49:00	856471
132	44.54	ISE	12:49:00	856469
140	44.54	ISE	12:49:00	856467
139	44.54	ISE	12:49:00	856465
62	44.54	ISE	12:49:00	856463
238	44.58	ISE	12:50:53	858191
84	44.57	ISE	12:51:17	858427
150	44.57	ISE	12:51:17	858425
5	44.54	ISE	12:51:42	858775
209	44.54	ISE	12:51:42	858773
230	44.54	ISE	12:52:21	859177
234	44.55	ISE	12:52:21	859173
150	44.47	ISE	12:53:30	859886
80	44.47	ISE	12:53:30	859888
236	44.45	ISE	12:54:33	860605
229	44.43	ISE	12:54:59	860812
36	44.42	ISE	12:56:02	861913
60	44.42	ISE	12:56:07	861950
150	44.42	ISE	12:56:07	861948
79	44.43	ISE	12:57:03	862751
132	44.43	ISE	12:57:03	862749
150	44.43	ISE	12:57:03	862747
78	44.42	ISE	12:57:05	862773
9	44.42	ISE	12:57:05	862771
126	44.42	ISE	12:57:05	862769
28	44.47	ISE	12:58:45	863987
127	44.47	ISE	12:58:45	863989
48	44.47	ISE	12:58:45	863985
124	44.47	ISE	12:58:45	863981
124	44.47	ISE	12:58:45	863979
150	44.47	ISE	12:58:45	863983
246	44.50	ISE	13:01:35	866172
243	44.47	ISE	13:02:00	866454
8	44.47	ISE	13:02:00	866452
80	44.47	ISE	13:03:32	867500
150	44.47	ISE	13:03:32	867498
87	44.47	ISE	13:04:51	868302
119	44.47	ISE	13:04:51	868300
124	44.47	ISE	13:05:43	869010
124	44.47	ISE	13:05:43	869008
123	44.47	ISE	13:05:43	869006
223	44.46	ISE	13:05:43	869004
4	44.42	ISE	13:06:49	869767
229	44.42	ISE	13:06:49	869769
105	44.43	ISE	13:06:49	869762
150	44.43	ISE	13:06:49	869760
207	44.44	ISE	13:06:49	869756
61	44.43	ISE	13:07:59	870590
131	44.43	ISE	13:07:59	870588
123	44.43	ISE	13:07:59	870586
131	44.43	ISE	13:07:59	870584
150	44.43	ISE	13:07:59	870582
104	44.41	ISE	13:08:43	871012
150	44.41	ISE	13:08:43	871010
69	44.42	ISE	13:09:06	871276
150	44.42	ISE	13:09:06	871274
131	44.42	ISE	13:09:38	871679
131	44.42	ISE	13:09:38	871677
123	44.42	ISE	13:09:38	871675
150	44.42	ISE	13:09:38	871673
162	44.42	ISE	13:09:43	871763
78	44.42	ISE	13:10:09	872184
162	44.42	ISE	13:10:09	872186
154	44.42	ISE	13:10:09	872188
39	44.42	ISE	13:10:09	872190
58	44.39	ISE	13:10:54	872647
150	44.39	ISE	13:10:54	872645
247	44.40	ISE	13:10:54	872643
150	44.39	ISE	13:10:55	872651
150	44.39	ISE	13:10:55	872649
54	44.40	ISE	13:11:09	872845
65	44.40	ISE	13:11:09	872841
60	44.40	ISE	13:11:09	872843
44	44.40	ISE	13:11:09	872849
281	44.40	ISE	13:11:09	872847
150	44.40	ISE	13:11:09	872851
89	44.40	ISE	13:11:09	872853
154	44.40	ISE	13:11:09	872839
164	44.40	ISE	13:11:09	872837
163	44.40	ISE	13:11:09	872835
65	44.40	ISE	13:11:09	872833
249	44.37	ISE	13:11:36	873249
20	44.37	ISE	13:11:58	873491
651	44.37	ISE	13:11:58	873489
150	44.36	ISE	13:12:51	874105
25	44.36	ISE	13:12:57	874178
34	44.36	ISE	13:13:23	874384
137	44.36	ISE	13:13:49	874636
195	44.36	ISE	13:13:49	874634
54	44.36	ISE	13:13:49	874632
269	44.35	ISE	13:15:03	875765
71	44.35	ISE	13:15:20	876105
35	44.35	ISE	13:15:26	876261
150	44.35	ISE	13:15:31	876338
150	44.35	ISE	13:15:31	876336
140	44.35	ISE	13:15:31	876334
68	44.34	ISE	13:15:34	876374
156	44.34	ISE	13:15:35	876381
90	44.31	ISE	13:15:49	876626
79	44.31	ISE	13:15:49	876624
50	44.31	ISE	13:15:49	876622
60	44.27	ISE	13:16:59	878029
150	44.27	ISE	13:16:59	878027
256	44.26	ISE	13:17:05	878113
150	44.27	ISE	13:17:35	878787
37	44.27	ISE	13:17:37	878808
124	44.27	ISE	13:17:37	878806
150	44.27	ISE	13:17:37	878804
124	44.27	ISE	13:17:39	878823
150	44.27	ISE	13:17:39	878821
260	44.27	ISE	13:17:55	878977
156	44.26	ISE	13:17:59	879011
66	44.26	ISE	13:17:59	879009
124	44.28	ISE	13:18:18	879294
150	44.28	ISE	13:18:18	879292
150	44.28	ISE	13:18:25	879447
169	44.28	ISE	13:18:25	879445
141	44.29	ISE	13:18:30	879554
107	44.29	ISE	13:18:32	879575
150	44.29	ISE	13:18:32	879573
162	44.29	ISE	13:18:39	879648
87	44.28	ISE	13:18:40	879663
150	44.28	ISE	13:18:40	879661
236	44.27	ISE	13:18:42	879696
139	44.29	ISE	13:20:28	881202
249	44.28	ISE	13:21:10	881717
204	44.29	ISE	13:21:10	881715
66	44.30	ISE	13:21:10	881701
123	44.30	ISE	13:21:10	881699
122	44.30	ISE	13:21:10	881697
124	44.30	ISE	13:21:10	881695
96	44.29	ISE	13:21:10	881692
69	44.26	ISE	13:21:11	881777
150	44.26	ISE	13:21:11	881775
74	44.24	ISE	13:21:17	881878
150	44.24	ISE	13:21:17	881876
94	44.22	ISE	13:22:06	882413
72	44.22	ISE	13:22:06	882409
58	44.23	ISE	13:22:16	882627
123	44.23	ISE	13:22:16	882625
150	44.23	ISE	13:22:16	882623
150	44.23	ISE	13:22:24	882707
67	44.23	ISE	13:22:24	882709
195	44.23	ISE	13:22:34	882797
162	44.23	ISE	13:22:49	882967
130	44.23	ISE	13:22:49	882965
150	44.23	ISE	13:23:16	883220
150	44.23	ISE	13:23:16	883218
150	44.23	ISE	13:23:16	883216
150	44.23	ISE	13:23:18	883237
136	44.27	ISE	13:23:51	883620
162	44.27	ISE	13:23:51	883616
150	44.27	ISE	13:24:14	883898
150	44.27	ISE	13:24:34	884098
60	44.27	ISE	13:24:34	884100
97	44.27	ISE	13:24:34	884102
97	44.26	ISE	13:24:34	884094
57	44.26	ISE	13:24:34	884092
150	44.26	ISE	13:24:34	884090
136	44.26	ISE	13:24:34	884096
234	44.25	ISE	13:24:43	884188
1	44.25	ISE	13:24:57	884319
104	44.23	ISE	13:25:06	884433
150	44.23	ISE	13:25:06	884431
208	44.24	ISE	13:25:06	884429
239	44.22	ISE	13:25:07	884456
141	44.21	ISE	13:25:44	884828
79	44.21	ISE	13:25:44	884826
162	44.23	ISE	13:26:31	885442
31	44.22	ISE	13:26:37	885571
145	44.22	ISE	13:26:37	885569
154	44.22	ISE	13:26:37	885567
150	44.22	ISE	13:26:37	885565
230	44.22	ISE	13:26:37	885563
255	44.21	ISE	13:28:10	886672
62	44.18	ISE	13:29:51	888345
150	44.18	ISE	13:29:51	888343
8	44.18	ISE	13:29:51	888341
78	44.16	ISE	13:29:59	888471
150	44.16	ISE	13:29:59	888469
182	44.13	ISE	13:31:19	889816
40	44.13	ISE	13:31:19	889814
299	44.15	ISE	13:32:49	891227
150	44.15	ISE	13:32:49	891225
154	44.15	ISE	13:32:51	891257
154	44.15	ISE	13:32:51	891255
181	44.15	ISE	13:32:51	891253
120	44.15	ISE	13:32:51	891251
208	44.14	ISE	13:33:18	891679
150	44.13	ISE	13:33:53	892450
107	44.13	ISE	13:33:53	892452
15	44.13	ISE	13:34:19	892844
245	44.13	ISE	13:34:19	892842
299	44.13	ISE	13:34:19	892840
72	44.13	ISE	13:34:19	892838
239	44.07	ISE	13:35:53	894269
94	44.07	ISE	13:36:22	894741
150	44.07	ISE	13:36:22	894739
141	44.09	ISE	13:37:15	895742
150	44.09	ISE	13:37:15	895740
187	44.10	ISE	13:37:42	896111
21	44.10	ISE	13:37:42	896109
150	44.10	ISE	13:37:42	896107
181	44.10	ISE	13:37:42	896105
154	44.10	ISE	13:37:42	896103
154	44.10	ISE	13:37:42	896101
162	44.10	ISE	13:37:42	896099
243	44.08	ISE	13:38:24	896638
195	44.08	ISE	13:39:10	897319
113	44.12	ISE	13:39:42	897779
44	44.12	ISE	13:39:42	897777
154	44.12	ISE	13:39:42	897775
154	44.12	ISE	13:39:42	897773
181	44.12	ISE	13:39:42	897771
221	44.12	ISE	13:39:42	897769
71	44.12	ISE	13:39:42	897767
101	44.12	ISE	13:39:42	897765
150	44.12	ISE	13:39:42	897763
221	44.11	ISE	13:40:22	898182
254	44.11	ISE	13:41:49	899280
150	44.11	ISE	13:42:09	899626
181	44.11	ISE	13:42:09	899628
154	44.11	ISE	13:42:09	899630
77	44.11	ISE	13:42:09	899632
233	44.07	ISE	13:42:49	900077
159	44.08	ISE	13:44:19	901289
130	44.08	ISE	13:44:19	901287
44	44.08	ISE	13:44:19	901285
162	44.08	ISE	13:44:19	901283
211	44.06	ISE	13:44:45	901565
254	44.06	ISE	13:45:21	902169
249	44.05	ISE	13:45:38	902415
35	44.05	ISE	13:46:09	902832
130	44.05	ISE	13:46:09	902830
12	44.05	ISE	13:46:09	902828
130	44.05	ISE	13:46:19	902981
150	44.05	ISE	13:46:19	902985
162	44.05	ISE	13:46:19	902983
238	44.03	ISE	13:46:47	903297
150	44.03	ISE	13:46:59	903389
60	44.03	ISE	13:46:59	903387
162	44.03	ISE	13:46:59	903385
130	44.03	ISE	13:46:59	903383
72	44.03	ISE	13:46:59	903381
247	44.02	ISE	13:47:08	903522
30	44.00	ISE	13:47:45	904006
150	44.00	ISE	13:47:45	904002
150	44.02	ISE	13:48:05	904297
150	44.02	ISE	13:48:05	904294
210	44.02	ISE	13:48:06	904309
130	44.02	ISE	13:48:07	904317
65	44.01	ISE	13:48:11	904369
150	44.01	ISE	13:48:11	904367
206	44.01	ISE	13:48:11	904361
7	44.01	ISE	13:48:11	904365
18	44.01	ISE	13:48:11	904363
129	44.00	ISE	13:48:30	904698
154	44.00	ISE	13:48:30	904696
181	44.00	ISE	13:48:30	904694
138	44.00	ISE	13:48:30	904690
115	44.00	ISE	13:48:30	904692
154	44.00	ISE	13:50:11	906437
181	44.00	ISE	13:50:11	906435
154	44.00	ISE	13:50:11	906433
150	44.00	ISE	13:50:11	906431
121	43.99	ISE	13:50:12	906481
129	43.99	ISE	13:50:12	906483
43	43.98	ISE	13:50:14	906527
150	43.98	ISE	13:50:14	906525
14	43.98	ISE	13:50:21	906677
252	43.93	ISE	13:51:11	907241
181	43.94	ISE	13:51:50	907763
150	43.94	ISE	13:51:50	907761
162	43.94	ISE	13:51:50	907759
192	43.94	ISE	13:51:50	907765
4	43.94	ISE	13:51:50	907769
193	43.94	ISE	13:51:50	907767
84	43.94	ISE	13:51:50	907757
115	43.94	ISE	13:52:20	908255
32	43.94	ISE	13:52:20	908253
81	43.94	ISE	13:52:20	908251
134	43.97	ISE	13:52:59	908755
192	43.97	ISE	13:52:59	908753
181	43.97	ISE	13:52:59	908751
150	43.97	ISE	13:52:59	908749
2	43.98	ISE	13:54:06	909615
77	43.98	ISE	13:54:09	909661
150	43.98	ISE	13:54:09	909659
150	43.97	ISE	13:54:26	909886
74	43.97	ISE	13:54:26	909888
82	43.96	ISE	13:55:00	910331
162	43.96	ISE	13:55:00	910329
226	43.95	ISE	13:55:01	910364
173	43.99	ISE	13:56:02	911258
22	43.99	ISE	13:56:02	911256
150	43.99	ISE	13:56:02	911254
241	43.99	ISE	13:56:02	911252
168	43.99	ISE	13:56:02	911250
73	43.99	ISE	13:56:02	911248
227	43.99	ISE	13:56:02	911246
150	43.99	ISE	13:57:28	912351
241	43.99	ISE	13:57:28	912353
80	43.99	ISE	13:57:28	912357
227	43.99	ISE	13:57:28	912355
121	43.99	ISE	13:57:28	912349
119	43.99	ISE	13:57:28	912347
150	43.93	ISE	13:58:30	913131
46	43.93	ISE	13:58:30	913129
16	43.93	ISE	13:58:45	913378
156	43.93	ISE	13:59:06	913793
23	43.93	ISE	13:59:06	913791
94	43.93	ISE	13:59:19	913990
134	43.93	ISE	14:00:05	915020
56	43.93	ISE	14:00:05	915018
58	43.93	ISE	14:00:56	915753
18	43.93	ISE	14:00:56	915751
131	43.92	ISE	14:00:58	915814
149	43.93	ISE	14:00:58	915805
61	43.92	ISE	14:01:20	916146
7	43.92	ISE	14:01:20	916142
34	43.92	ISE	14:01:20	916144
70	43.89	ISE	14:02:01	916711
180	43.89	ISE	14:02:06	916803
74	43.92	ISE	14:03:37	918180
252	43.91	ISE	14:03:43	918267
119	43.92	ISE	14:04:11	918609
25	43.92	ISE	14:04:11	918607
241	43.92	ISE	14:04:11	918605
241	43.92	ISE	14:04:11	918603
158	43.92	ISE	14:04:11	918601
69	43.92	ISE	14:04:11	918599
150	43.92	ISE	14:04:11	918597
75	43.93	ISE	14:05:00	919545
182	43.93	ISE	14:05:00	919543
226	43.91	ISE	14:05:45	920229
205	43.90	ISE	14:06:57	921328
244	43.90	ISE	14:06:58	921344
24	43.90	ISE	14:06:58	921342
153	43.89	ISE	14:07:22	921685
219	43.89	ISE	14:07:22	921681
58	43.87	ISE	14:07:42	922047
181	43.87	ISE	14:07:42	922045
170	43.87	ISE	14:07:42	922043
136	43.87	ISE	14:07:42	922041
59	43.88	ISE	14:08:30	922689
180	43.88	ISE	14:08:30	922687
57	43.88	ISE	14:08:30	922682
150	43.88	ISE	14:08:30	922680
10	43.88	ISE	14:08:30	922678
181	43.90	ISE	14:09:45	924228
180	43.90	ISE	14:09:45	924226
44	43.90	ISE	14:09:45	924234
150	43.90	ISE	14:09:45	924230
170	43.90	ISE	14:09:45	924232
71	43.89	ISE	14:10:52	925181
150	43.89	ISE	14:10:52	925179
85	43.88	ISE	14:11:00	925253
150	43.88	ISE	14:11:00	925251
9	43.88	ISE	14:11:00	925249
96	43.87	ISE	14:11:17	925494
150	43.87	ISE	14:11:17	925492
85	43.85	ISE	14:11:59	926324
150	43.85	ISE	14:11:59	926322
181	43.85	ISE	14:11:59	926320
78	43.84	ISE	14:12:00	926330
133	43.84	ISE	14:12:00	926328
150	43.83	ISE	14:12:52	927078
26	43.83	ISE	14:12:52	927076
23	43.83	ISE	14:12:53	927091
26	43.83	ISE	14:12:56	927146
24	43.83	ISE	14:13:32	927783
243	43.83	ISE	14:13:38	927879
250	43.82	ISE	14:13:43	927951
59	43.85	ISE	14:14:19	928566
181	43.85	ISE	14:14:19	928564
170	43.85	ISE	14:14:19	928562
150	43.85	ISE	14:14:19	928560
106	43.85	ISE	14:14:19	928558
49	43.85	ISE	14:14:19	928556
243	43.84	ISE	14:15:04	929256
236	43.87	ISE	14:15:34	929803
70	43.88	ISE	14:15:48	929912
180	43.88	ISE	14:15:48	929910
150	43.87	ISE	14:16:22	930485
8	43.88	ISE	14:16:59	930910
60	43.88	ISE	14:16:59	930908
150	43.88	ISE	14:16:59	930906
181	43.88	ISE	14:16:59	930904
180	43.88	ISE	14:16:59	930902
33	43.88	ISE	14:16:59	930896
170	43.88	ISE	14:16:59	930900
162	43.88	ISE	14:16:59	930898
395	43.87	ISE	14:17:38	931440
17	43.87	ISE	14:18:41	932425
199	43.87	ISE	14:18:41	932427
170	43.94	ISE	14:20:03	933879
35	43.94	ISE	14:20:03	933877
150	43.94	ISE	14:20:03	933875
181	43.94	ISE	14:20:03	933873
297	43.94	ISE	14:20:03	933871
150	43.95	ISE	14:20:33	934354
181	43.95	ISE	14:20:33	934352
170	43.95	ISE	14:20:33	934356
38	43.95	ISE	14:20:33	934358
129	43.95	ISE	14:20:33	934350
39	43.93	ISE	14:20:34	934372
151	43.93	ISE	14:20:34	934370
43	43.93	ISE	14:20:34	934368
16	43.92	ISE	14:21:11	934835
328	43.98	ISE	14:21:22	935075
341	43.98	ISE	14:21:28	935141
181	44.01	ISE	14:21:54	935493
180	44.01	ISE	14:21:54	935491
37	44.01	ISE	14:21:54	935489
57	44.01	ISE	14:21:54	935495
224	44.01	ISE	14:21:54	935487
252	44.01	ISE	14:21:54	935485
29	44.04	ISE	14:22:30	936045
150	44.04	ISE	14:22:30	936043
170	44.04	ISE	14:22:30	936041
27	44.04	ISE	14:22:30	936037
269	44.04	ISE	14:22:30	936039
46	44.04	ISE	14:22:32	936083
150	44.04	ISE	14:22:32	936081
44	44.04	ISE	14:22:32	936078
45	44.04	ISE	14:22:34	936116
150	44.04	ISE	14:22:34	936114
9	44.04	ISE	14:22:36	936161
180	44.04	ISE	14:22:36	936159
150	44.04	ISE	14:22:36	936157
244	44.03	ISE	14:22:36	936155
251	44.01	ISE	14:23:21	936832
228	44.03	ISE	14:24:31	937936
150	44.03	ISE	14:24:39	938015
60	44.03	ISE	14:24:39	938017
63	44.03	ISE	14:24:39	938019
252	44.00	ISE	14:25:06	938473
116	44.03	ISE	14:26:09	939495
65	44.03	ISE	14:26:09	939493
139	44.03	ISE	14:26:09	939491
107	44.05	ISE	14:26:50	940115
120	44.05	ISE	14:26:59	940229
162	44.05	ISE	14:26:59	940227
237	44.06	ISE	14:27:38	940764
26	44.06	ISE	14:27:49	940971
130	44.06	ISE	14:27:49	940969
181	44.06	ISE	14:27:49	940967
60	44.06	ISE	14:27:49	940965
33	44.06	ISE	14:27:49	940963
67	44.06	ISE	14:27:49	940961
208	44.12	ISE	14:29:02	942087
151	44.12	ISE	14:29:55	943205
99	44.12	ISE	14:29:55	943203
124	44.13	ISE	14:30:29	945731
87	44.13	ISE	14:30:29	945729
195	44.13	ISE	14:30:29	945727
73	44.13	ISE	14:30:29	945725
120	44.13	ISE	14:30:29	945723
190	44.13	ISE	14:30:29	945721
136	44.13	ISE	14:30:29	945719
215	44.12	ISE	14:30:43	946461
20	44.12	ISE	14:30:43	946452
135	44.15	ISE	14:31:01	946909
135	44.15	ISE	14:31:01	946911
127	44.15	ISE	14:31:01	946913
150	44.15	ISE	14:31:01	946915
151	44.15	ISE	14:31:01	946917
61	44.14	ISE	14:31:01	946906
209	44.12	ISE	14:31:31	947956
49	44.13	ISE	14:32:02	948632
111	44.13	ISE	14:32:02	948630
181	44.13	ISE	14:32:02	948628
150	44.13	ISE	14:32:02	948626
82	44.13	ISE	14:32:02	948622
150	44.13	ISE	14:32:02	948620
43	44.12	ISE	14:32:50	949654
135	44.12	ISE	14:32:50	949652
135	44.12	ISE	14:32:50	949650
127	44.12	ISE	14:32:50	949648
213	44.12	ISE	14:32:50	949646
135	44.15	ISE	14:33:39	950806
127	44.15	ISE	14:33:39	950804
110	44.15	ISE	14:33:39	950798
162	44.15	ISE	14:33:39	950800
150	44.15	ISE	14:33:39	950802
218	44.14	ISE	14:33:40	950842
27	44.12	ISE	14:34:07	951377
150	44.12	ISE	14:34:07	951375
45	44.12	ISE	14:34:07	951373
246	44.11	ISE	14:34:09	951421
247	44.10	ISE	14:34:34	951942
41	44.09	ISE	14:35:02	952477
193	44.09	ISE	14:35:02	952475
3	44.09	ISE	14:35:02	952473
244	44.10	ISE	14:35:02	952471
130	44.07	ISE	14:35:14	952980
126	44.07	ISE	14:35:14	952978
150	44.05	ISE	14:35:16	953076
77	44.05	ISE	14:35:16	953078
150	44.04	ISE	14:35:39	953592
72	44.04	ISE	14:35:57	953930
41	44.06	ISE	14:36:28	954637
135	44.06	ISE	14:36:28	954635
135	44.06	ISE	14:36:28	954633
150	44.06	ISE	14:36:28	954631
99	44.04	ISE	14:36:29	954677
149	44.04	ISE	14:36:29	954675
237	44.05	ISE	14:36:29	954661
131	44.05	ISE	14:37:06	955407
135	44.05	ISE	14:37:06	955405
127	44.05	ISE	14:37:06	955403
150	44.05	ISE	14:37:06	955401
226	44.05	ISE	14:37:06	955399
135	44.06	ISE	14:37:40	956119
127	44.06	ISE	14:37:40	956121
135	44.06	ISE	14:37:40	956123
150	44.06	ISE	14:37:40	956115
62	44.06	ISE	14:37:40	956117
225	44.05	ISE	14:37:59	956580
215	44.04	ISE	14:38:10	956906
229	44.03	ISE	14:38:30	957365
160	44.03	ISE	14:38:40	957673
67	44.03	ISE	14:38:40	957671
215	44.01	ISE	14:38:47	957820
136	44.00	ISE	14:39:10	958648
83	44.00	ISE	14:39:18	958883
28	44.00	ISE	14:39:46	959674
202	44.00	ISE	14:39:46	959672
150	43.99	ISE	14:39:52	959790
77	43.98	ISE	14:40:22	960611
137	43.98	ISE	14:40:22	960609
223	43.99	ISE	14:40:22	960607
94	43.99	ISE	14:40:22	960605
230	43.97	ISE	14:40:23	960619
36	43.96	ISE	14:40:24	960649
159	43.96	ISE	14:40:24	960647
36	43.96	ISE	14:40:24	960645
143	43.97	ISE	14:40:44	961010
108	43.97	ISE	14:40:44	961008
250	43.98	ISE	14:41:16	961672
132	44.01	ISE	14:41:59	962681
169	44.01	ISE	14:41:59	962679
150	44.01	ISE	14:41:59	962677
8	44.01	ISE	14:41:59	962675
170	44.00	ISE	14:41:59	962673
159	44.00	ISE	14:41:59	962671
169	44.00	ISE	14:41:59	962669
228	44.00	ISE	14:41:59	962667
150	44.07	ISE	14:42:58	963939
60	44.07	ISE	14:42:58	963941
99	44.06	ISE	14:43:24	964569
150	44.06	ISE	14:43:24	964567
245	44.04	ISE	14:43:28	964634
204	44.02	ISE	14:44:07	965406
54	44.02	ISE	14:44:07	965404
220	44.02	ISE	14:44:07	965402
162	44.01	ISE	14:45:01	966649
78	44.01	ISE	14:45:01	966651
12	44.00	ISE	14:45:07	966883
150	44.00	ISE	14:45:07	966881
95	44.00	ISE	14:45:07	966879
266	44.02	ISE	14:46:58	969427
322	44.01	ISE	14:47:02	969526
5	44.01	ISE	14:47:02	969524
169	44.04	ISE	14:47:22	970154
159	44.04	ISE	14:47:22	970156
43	44.04	ISE	14:47:22	970160
170	44.04	ISE	14:47:22	970158
150	44.03	ISE	14:47:54	970917
170	44.03	ISE	14:47:54	970915
169	44.03	ISE	14:47:54	970913
159	44.03	ISE	14:47:54	970911
231	44.03	ISE	14:47:54	970908
236	44.02	ISE	14:48:12	971802
115	44.00	ISE	14:48:21	972033
130	44.00	ISE	14:48:21	972029
169	43.98	ISE	14:48:26	972177
87	43.98	ISE	14:48:26	972179
256	43.98	ISE	14:48:47	972525
130	43.98	ISE	14:49:39	974213
44	43.98	ISE	14:49:39	974215
170	43.98	ISE	14:49:39	974219
159	43.98	ISE	14:49:39	974217
169	43.98	ISE	14:49:39	974221
4	43.98	ISE	14:49:39	974225
60	43.98	ISE	14:49:39	974223
215	43.96	ISE	14:50:21	975435
92	43.95	ISE	14:50:22	975443
150	43.95	ISE	14:50:22	975441
192	43.92	ISE	14:50:42	975861
35	43.92	ISE	14:50:42	975859
11	43.91	ISE	14:51:04	976353
69	43.92	ISE	14:51:23	976727
85	43.92	ISE	14:51:29	976897
150	43.92	ISE	14:51:29	976895
170	43.92	ISE	14:51:29	976893
142	43.92	ISE	14:51:29	976891
150	43.96	ISE	14:52:57	979088
169	43.96	ISE	14:52:57	979086
170	43.96	ISE	14:52:57	979084
63	43.96	ISE	14:52:57	979082
150	43.96	ISE	14:52:57	979077
96	43.96	ISE	14:52:57	979079
61	43.97	ISE	14:53:16	979794
154	43.97	ISE	14:53:16	979792
211	43.95	ISE	14:54:06	981049
76	43.96	ISE	14:54:06	981024
169	43.96	ISE	14:54:06	981022
242	43.96	ISE	14:54:06	981013
21	44.00	ISE	14:54:32	981612
199	44.00	ISE	14:54:32	981610
117	44.00	ISE	14:54:32	981608
139	44.00	ISE	14:54:49	981929
199	44.00	ISE	14:54:49	981927
121	44.00	ISE	14:54:49	981925
242	43.96	ISE	14:55:40	983187
240	43.97	ISE	14:55:40	983179
249	43.93	ISE	14:56:16	984142
88	43.92	ISE	14:56:20	984212
150	43.92	ISE	14:56:20	984210
103	43.96	ISE	14:57:29	986139
213	43.96	ISE	14:57:29	986137
212	43.96	ISE	14:57:29	986135
253	43.96	ISE	14:57:29	986133
121	43.93	ISE	14:58:03	986815
107	43.93	ISE	14:58:03	986813
89	43.92	ISE	14:58:23	987195
150	43.92	ISE	14:58:23	987193
200	43.93	ISE	14:59:55	989355
9	43.93	ISE	14:59:56	989394
131	43.93	ISE	15:00:03	991404
50	43.93	ISE	15:00:03	991402
50	43.93	ISE	15:00:03	991400
142	43.94	ISE	15:00:03	991398
50	43.94	ISE	15:00:03	991396
63	43.94	ISE	15:00:03	991394
244	43.91	ISE	15:00:05	991598
150	43.89	ISE	15:00:31	993265
106	43.88	ISE	15:00:31	993260
189	43.88	ISE	15:00:32	993309
123	43.88	ISE	15:00:32	993307
89	43.88	ISE	15:00:32	993291
298	43.87	ISE	15:00:33	993357
186	43.85	ISE	15:00:34	993394
240	43.85	ISE	15:00:39	993543
76	43.85	ISE	15:00:39	993541
249	43.83	ISE	15:00:47	993821
155	43.78	ISE	15:01:04	994448
78	43.78	ISE	15:01:04	994443
65	43.75	ISE	15:01:33	995618
150	43.75	ISE	15:01:33	995616
88	43.74	ISE	15:01:55	996184
150	43.73	ISE	15:01:55	996182
156	43.74	ISE	15:01:55	996178
85	43.74	ISE	15:01:55	996176
49	43.71	ISE	15:02:10	997014
132	43.71	ISE	15:02:10	997012
45	43.71	ISE	15:02:11	997106
134	43.69	ISE	15:02:20	997488
78	43.69	ISE	15:02:20	997486
230	43.73	ISE	15:02:54	998645
49	43.72	ISE	15:02:58	998823
148	43.72	ISE	15:02:58	998821
50	43.72	ISE	15:02:58	998819
242	43.70	ISE	15:03:10	999171
159	43.63	ISE	15:03:50	1000317
150	43.63	ISE	15:03:50	1000315
23	43.62	ISE	15:04:02	1000625
6	43.62	ISE	15:04:02	1000623
38	43.62	ISE	15:04:07	1000884
150	43.62	ISE	15:04:07	1000882
51	43.60	ISE	15:04:10	1001036
331	43.59	ISE	15:04:50	1002431
150	43.59	ISE	15:04:52	1002461
159	43.60	ISE	15:05:19	1003219
159	43.60	ISE	15:05:19	1003217
149	43.60	ISE	15:05:19	1003215
32	43.60	ISE	15:05:19	1003221
89	43.60	ISE	15:05:19	1003223
221	43.59	ISE	15:05:19	1003212
20	43.60	ISE	15:05:19	1003200
209	43.60	ISE	15:05:19	1003198
15	43.60	ISE	15:05:19	1003196
219	43.58	ISE	15:05:22	1003325
282	43.54	ISE	15:05:23	1003357
159	43.53	ISE	15:05:25	1003460
149	43.53	ISE	15:05:25	1003458
159	43.53	ISE	15:05:25	1003456
150	43.53	ISE	15:05:25	1003454
66	43.53	ISE	15:05:25	1003452
223	43.53	ISE	15:05:25	1003450
150	43.53	ISE	15:05:25	1003448
150	43.55	ISE	15:05:34	1003631
49	43.56	ISE	15:05:40	1003731
339	43.56	ISE	15:05:57	1004209
75	43.57	ISE	15:05:57	1004204
149	43.57	ISE	15:05:57	1004200
159	43.57	ISE	15:05:57	1004202
378	43.57	ISE	15:05:57	1004194
149	43.56	ISE	15:05:59	1004290
114	43.57	ISE	15:06:18	1004982
159	43.57	ISE	15:06:18	1004980
149	43.57	ISE	15:06:18	1004978
30	43.57	ISE	15:06:18	1004976
2	43.57	ISE	15:06:18	1004974
60	43.56	ISE	15:06:18	1004972
150	43.56	ISE	15:06:18	1004970
242	43.56	ISE	15:06:18	1004963
265	43.64	ISE	15:07:26	1007077
47	43.66	ISE	15:07:26	1007075
83	43.66	ISE	15:07:26	1007073
201	43.66	ISE	15:07:26	1007071
159	43.66	ISE	15:07:26	1007069
149	43.66	ISE	15:07:26	1007067
159	43.66	ISE	15:07:26	1007065
24	43.65	ISE	15:07:26	1007063
67	43.65	ISE	15:07:26	1007060
237	43.65	ISE	15:07:26	1007058
234	43.66	ISE	15:07:26	1007051
196	43.67	ISE	15:08:16	1008373
127	43.67	ISE	15:08:16	1008371
126	43.67	ISE	15:08:16	1008369
149	43.67	ISE	15:08:16	1008367
126	43.78	ISE	15:08:46	1009435
127	43.78	ISE	15:08:46	1009433
149	43.78	ISE	15:08:46	1009431
79	43.78	ISE	15:08:46	1009429
104	43.78	ISE	15:08:46	1009427
50	43.77	ISE	15:08:46	1009425
150	43.77	ISE	15:08:46	1009423
50	43.77	ISE	15:08:46	1009421
50	43.77	ISE	15:08:46	1009419
149	43.78	ISE	15:08:46	1009410
1	43.78	ISE	15:08:46	1009408
100	43.78	ISE	15:08:46	1009414
50	43.78	ISE	15:08:46	1009412
46	43.78	ISE	15:08:46	1009416
149	43.79	ISE	15:08:46	1009406
251	43.76	ISE	15:08:48	1009535
158	43.77	ISE	15:08:48	1009533
81	43.77	ISE	15:08:48	1009531
126	43.79	ISE	15:08:52	1009689
274	43.79	ISE	15:08:52	1009687
146	43.79	ISE	15:08:54	1009808
150	43.79	ISE	15:08:54	1009806
106	43.79	ISE	15:08:54	1009804
249	43.80	ISE	15:09:00	1009914
191	43.85	ISE	15:09:12	1010352
126	43.85	ISE	15:09:12	1010350
150	43.85	ISE	15:09:12	1010348
25	43.84	ISE	15:09:13	1010411
126	43.85	ISE	15:09:13	1010408
149	43.85	ISE	15:09:13	1010406
150	43.85	ISE	15:09:13	1010404
25	43.85	ISE	15:09:13	1010402
150	43.84	ISE	15:09:13	1010400
46	43.84	ISE	15:09:13	1010398
154	43.85	ISE	15:09:13	1010395
74	43.85	ISE	15:09:13	1010393
328	43.85	ISE	15:09:13	1010391
88	43.82	ISE	15:09:14	1010477
74	43.82	ISE	15:09:14	1010475
88	43.82	ISE	15:09:14	1010473
231	43.83	ISE	15:09:14	1010465
21	43.81	ISE	15:09:17	1010609
23	43.81	ISE	15:09:17	1010607
211	43.81	ISE	15:09:17	1010605
210	43.80	ISE	15:09:24	1010755
168	43.77	ISE	15:10:18	1012195
87	43.77	ISE	15:10:18	1012193
150	43.75	ISE	15:10:27	1012496
81	43.76	ISE	15:10:27	1012494
128	43.76	ISE	15:10:27	1012492
98	43.73	ISE	15:10:44	1012937
102	43.73	ISE	15:10:46	1012990
31	43.73	ISE	15:10:58	1013359
221	43.71	ISE	15:11:30	1014480
239	43.70	ISE	15:11:43	1014867
128	43.66	ISE	15:12:18	1015896
106	43.66	ISE	15:12:18	1015894
172	43.65	ISE	15:12:25	1016075
68	43.65	ISE	15:12:25	1016073
165	43.65	ISE	15:12:46	1016620
12	43.65	ISE	15:12:46	1016618
42	43.65	ISE	15:12:46	1016616
45	43.64	ISE	15:13:16	1017262
99	43.64	ISE	15:13:23	1017468
100	43.64	ISE	15:13:23	1017466
45	43.65	ISE	15:13:57	1018305
150	43.65	ISE	15:13:57	1018303
8	43.65	ISE	15:14:01	1018471
232	43.65	ISE	15:14:01	1018473
39	43.65	ISE	15:14:01	1018460
82	43.67	ISE	15:15:49	1021402
127	43.70	ISE	15:16:07	1022225
126	43.70	ISE	15:16:07	1022223
125	43.70	ISE	15:16:07	1022221
53	43.70	ISE	15:16:07	1022219
176	43.70	ISE	15:16:07	1022217
61	43.70	ISE	15:16:07	1022215
169	43.70	ISE	15:16:07	1022213
211	43.71	ISE	15:16:07	1022205
45	43.70	ISE	15:16:19	1022560
116	43.70	ISE	15:16:19	1022562
125	43.70	ISE	15:16:19	1022556
127	43.70	ISE	15:16:19	1022554
126	43.70	ISE	15:16:19	1022552
150	43.70	ISE	15:16:19	1022550
84	43.70	ISE	15:16:19	1022558
45	43.66	ISE	15:16:33	1022774
150	43.66	ISE	15:16:33	1022772
13	43.66	ISE	15:16:33	1022770
150	43.62	ISE	15:16:38	1023041
50	43.62	ISE	15:16:38	1023039
80	43.63	ISE	15:16:55	1023403
150	43.63	ISE	15:16:55	1023401
13	43.63	ISE	15:16:55	1023398
93	43.56	ISE	15:17:16	1024058
138	43.56	ISE	15:17:16	1024056
117	43.53	ISE	15:17:38	1024601
103	43.53	ISE	15:17:38	1024599
126	43.52	ISE	15:17:40	1024630
11	43.52	ISE	15:17:40	1024625
82	43.52	ISE	15:17:43	1024701
150	43.54	ISE	15:18:09	1025503
20	43.55	ISE	15:18:32	1026088
127	43.55	ISE	15:18:32	1026086
126	43.55	ISE	15:18:32	1026084
125	43.55	ISE	15:18:32	1026082
150	43.55	ISE	15:18:32	1026080
66	43.54	ISE	15:18:34	1026119
150	43.54	ISE	15:18:34	1026117
231	43.53	ISE	15:18:35	1026154
232	43.52	ISE	15:19:35	1027826
208	43.53	ISE	15:19:35	1027807
210	43.50	ISE	15:19:36	1027862
195	43.57	ISE	15:20:34	1030029
126	43.57	ISE	15:20:34	1030033
125	43.57	ISE	15:20:34	1030031
89	43.57	ISE	15:20:34	1030039
127	43.57	ISE	15:20:34	1030035
150	43.57	ISE	15:20:34	1030037
44	43.57	ISE	15:20:34	1030041
126	43.55	ISE	15:21:22	1031297
127	43.54	ISE	15:21:22	1031295
127	43.55	ISE	15:21:22	1031299
118	43.55	ISE	15:21:22	1031301
111	43.54	ISE	15:21:22	1031293
144	43.54	ISE	15:21:22	1031291
253	43.55	ISE	15:21:22	1031289
33	43.55	ISE	15:22:36	1033425
72	43.57	ISE	15:22:49	1033772
150	43.57	ISE	15:22:49	1033770
454	43.57	ISE	15:22:49	1033764
94	43.57	ISE	15:22:49	1033762
86	43.56	ISE	15:22:50	1033807
127	43.56	ISE	15:22:50	1033805
126	43.56	ISE	15:22:50	1033803
125	43.56	ISE	15:22:50	1033801
120	43.56	ISE	15:22:50	1033799
210	43.55	ISE	15:22:50	1033797
30	43.56	ISE	15:22:50	1033791
230	43.56	ISE	15:22:50	1033789
69	43.60	ISE	15:24:12	1035911
26	43.60	ISE	15:24:12	1035909
130	43.62	ISE	15:24:32	1036465
125	43.62	ISE	15:24:32	1036456
1	43.62	ISE	15:24:32	1036454
100	43.62	ISE	15:24:32	1036446
125	43.62	ISE	15:24:32	1036444
143	43.62	ISE	15:24:49	1036920
73	43.62	ISE	15:24:49	1036918
150	43.62	ISE	15:24:57	1037056
42	43.61	ISE	15:25:05	1037254
246	43.61	ISE	15:25:05	1037252
150	43.61	ISE	15:25:05	1037256
33	43.61	ISE	15:25:05	1037258
150	43.60	ISE	15:25:17	1037556
125	43.60	ISE	15:25:17	1037554
126	43.60	ISE	15:25:17	1037552
127	43.60	ISE	15:25:17	1037550
92	43.60	ISE	15:25:17	1037547
192	43.60	ISE	15:25:17	1037545
107	43.59	ISE	15:25:41	1038313
150	43.59	ISE	15:25:41	1038311
54	43.60	ISE	15:26:19	1039432
130	43.60	ISE	15:26:19	1039430
83	43.60	ISE	15:26:19	1039428
14	43.59	ISE	15:26:26	1039571
65	43.60	ISE	15:26:48	1040096
126	43.60	ISE	15:26:48	1040092
150	43.60	ISE	15:26:48	1040090
125	43.60	ISE	15:26:48	1040094
90	43.59	ISE	15:26:58	1040501
126	43.59	ISE	15:26:58	1040499
3	43.59	ISE	15:26:58	1040488
2	43.59	ISE	15:26:58	1040486
249	43.59	ISE	15:26:58	1040484
85	43.59	ISE	15:27:39	1041425
150	43.59	ISE	15:27:39	1041423
150	43.58	ISE	15:27:44	1041532
57	43.58	ISE	15:27:44	1041534
126	43.56	ISE	15:28:06	1042047
125	43.56	ISE	15:28:06	1042045
61	43.56	ISE	15:28:06	1042051
127	43.56	ISE	15:28:06	1042049
256	43.55	ISE	15:28:09	1042143
7	43.55	ISE	15:28:09	1042145
53	43.52	ISE	15:28:31	1043041
30	43.52	ISE	15:28:31	1043038
150	43.52	ISE	15:28:31	1043033
254	43.51	ISE	15:29:12	1044247
116	43.52	ISE	15:29:12	1044243
111	43.52	ISE	15:29:12	1044241
220	43.49	ISE	15:29:17	1044471
219	43.50	ISE	15:30:00	1045839
9	43.50	ISE	15:30:00	1045837
236	43.48	ISE	15:30:37	1047314
133	43.50	ISE	15:30:37	1047300
150	43.49	ISE	15:30:37	1047298
126	43.50	ISE	15:30:37	1047304
125	43.50	ISE	15:30:37	1047302
122	43.50	ISE	15:30:37	1047306
120	43.49	ISE	15:30:37	1047296
150	43.49	ISE	15:30:37	1047294
247	43.51	ISE	15:30:37	1047292
75	43.47	ISE	15:30:39	1047376
65	43.47	ISE	15:30:39	1047374
80	43.47	ISE	15:30:40	1047401
226	43.46	ISE	15:30:42	1047416
108	43.50	ISE	15:31:59	1050064
150	43.50	ISE	15:31:59	1050062
126	43.50	ISE	15:32:00	1050103
127	43.50	ISE	15:32:00	1050105
125	43.50	ISE	15:32:00	1050101
150	43.50	ISE	15:32:00	1050099
76	43.50	ISE	15:32:00	1050097
150	43.50	ISE	15:32:00	1050095
130	43.51	ISE	15:32:30	1050872
144	43.51	ISE	15:32:30	1050870
120	43.51	ISE	15:32:30	1050866
44	43.51	ISE	15:32:30	1050864
44	43.51	ISE	15:32:30	1050868
75	43.53	ISE	15:32:41	1051107
150	43.53	ISE	15:32:41	1051105
47	43.53	ISE	15:32:44	1051181
125	43.53	ISE	15:32:44	1051179
126	43.53	ISE	15:32:44	1051177
150	43.53	ISE	15:32:44	1051175
126	43.53	ISE	15:32:59	1051724
108	43.54	ISE	15:33:12	1052376
150	43.54	ISE	15:33:12	1052374
127	43.54	ISE	15:33:12	1052372
125	43.54	ISE	15:33:12	1052370
150	43.53	ISE	15:33:13	1052410
78	43.53	ISE	15:33:13	1052412
155	43.53	ISE	15:34:01	1053875
96	43.53	ISE	15:34:01	1053873
248	43.52	ISE	15:34:10	1054209
249	43.51	ISE	15:34:15	1054359
63	43.54	ISE	15:35:01	1055656
125	43.54	ISE	15:35:01	1055654
150	43.54	ISE	15:35:01	1055652
246	43.54	ISE	15:35:01	1055640
78	43.54	ISE	15:35:12	1055976
126	43.54	ISE	15:35:12	1055974
125	43.54	ISE	15:35:12	1055972
27	43.56	ISE	15:35:54	1057364
150	43.56	ISE	15:35:54	1057362
129	43.56	ISE	15:35:54	1057360
126	43.56	ISE	15:35:54	1057354
125	43.56	ISE	15:35:54	1057358
127	43.56	ISE	15:35:54	1057356
256	43.56	ISE	15:35:54	1057350
172	43.56	ISE	15:35:54	1057352
130	43.59	ISE	15:36:10	1057994
147	43.59	ISE	15:36:19	1058170
65	43.59	ISE	15:36:19	1058168
145	43.58	ISE	15:36:21	1058249
127	43.58	ISE	15:36:21	1058247
125	43.58	ISE	15:36:21	1058245
126	43.58	ISE	15:36:21	1058243
150	43.58	ISE	15:36:21	1058241
202	43.58	ISE	15:36:21	1058233
231	43.58	ISE	15:36:21	1058231
20	43.58	ISE	15:36:21	1058229
92	43.56	ISE	15:37:01	1059624
126	43.56	ISE	15:37:01	1059622
119	43.56	ISE	15:37:01	1059612
92	43.56	ISE	15:37:01	1059614
153	43.62	ISE	15:37:59	1061298
80	43.62	ISE	15:37:59	1061296
150	43.62	ISE	15:37:59	1061294
195	43.62	ISE	15:37:59	1061292
127	43.62	ISE	15:37:59	1061290
126	43.62	ISE	15:37:59	1061288
125	43.62	ISE	15:37:59	1061286
220	43.63	ISE	15:38:58	1062532
195	43.64	ISE	15:39:58	1064191
109	43.64	ISE	15:39:58	1064189
86	43.64	ISE	15:39:58	1064187
151	43.64	ISE	15:40:09	1064598
105	43.64	ISE	15:40:09	1064596
26	43.64	ISE	15:40:09	1064594
150	43.64	ISE	15:40:09	1064592
125	43.64	ISE	15:40:09	1064590
127	43.64	ISE	15:40:09	1064588
94	43.64	ISE	15:40:09	1064584
138	43.64	ISE	15:40:09	1064582
126	43.64	ISE	15:40:09	1064586
110	43.62	ISE	15:40:25	1064950
150	43.62	ISE	15:40:25	1064948
126	43.62	ISE	15:40:25	1064946
216	43.59	ISE	15:40:41	1065586
100	43.60	ISE	15:41:29	1066956
73	43.60	ISE	15:41:29	1066954
150	43.60	ISE	15:41:29	1066958
154	43.60	ISE	15:41:29	1066960
75	43.59	ISE	15:41:42	1067351
20	43.64	ISE	15:42:30	1068697
125	43.64	ISE	15:42:30	1068695
150	43.64	ISE	15:42:30	1068693
127	43.64	ISE	15:43:08	1069463
125	43.64	ISE	15:43:08	1069461
150	43.64	ISE	15:43:08	1069459
70	43.64	ISE	15:43:08	1069465
152	43.64	ISE	15:43:08	1069415
125	43.64	ISE	15:43:08	1069413
127	43.64	ISE	15:43:08	1069411
126	43.64	ISE	15:43:08	1069409
50	43.63	ISE	15:43:09	1069501
177	43.63	ISE	15:43:09	1069505
50	43.63	ISE	15:43:09	1069503
150	43.63	ISE	15:43:09	1069489
63	43.63	ISE	15:43:09	1069484
212	43.63	ISE	15:43:34	1070019
100	43.62	ISE	15:43:48	1070373
150	43.62	ISE	15:43:48	1070368
253	43.62	ISE	15:43:48	1070366
210	43.60	ISE	15:44:09	1070919
86	43.59	ISE	15:44:19	1071129
150	43.59	ISE	15:44:19	1071127
117	43.60	ISE	15:44:44	1071903
125	43.60	ISE	15:44:44	1071901
226	43.60	ISE	15:44:44	1071898
8	43.61	ISE	15:45:17	1072874
7	43.61	ISE	15:45:17	1072872
127	43.61	ISE	15:45:19	1072938
150	43.61	ISE	15:45:19	1072940
125	43.61	ISE	15:45:19	1072936
126	43.61	ISE	15:45:19	1072934
75	43.61	ISE	15:45:19	1072932
150	43.61	ISE	15:45:19	1072930
105	43.58	ISE	15:46:02	1074094
150	43.58	ISE	15:46:02	1074092
127	43.58	ISE	15:46:30	1074923
96	43.58	ISE	15:46:30	1074921
116	43.57	ISE	15:46:58	1075636
127	43.57	ISE	15:46:58	1075632
125	43.57	ISE	15:46:58	1075634
158	43.57	ISE	15:46:58	1075630
59	43.57	ISE	15:46:58	1075628
207	43.56	ISE	15:47:06	1075931
92	43.53	ISE	15:47:49	1077151
150	43.53	ISE	15:47:49	1077149
13	43.51	ISE	15:47:52	1077222
231	43.51	ISE	15:47:52	1077220
153	43.55	ISE	15:48:41	1078298
880	43.55	ISE	15:48:41	1078296
212	43.54	ISE	15:49:04	1078885
4	43.54	ISE	15:49:18	1079242
125	43.54	ISE	15:49:33	1079657
236	43.54	ISE	15:49:57	1080339
93	43.54	ISE	15:49:57	1080337
6	43.54	ISE	15:50:01	1080468
195	43.54	ISE	15:50:01	1080466
131	43.54	ISE	15:50:01	1080464
97	43.54	ISE	15:50:01	1080462
126	43.59	ISE	15:50:31	1081331
140	43.59	ISE	15:50:31	1081327
127	43.59	ISE	15:50:31	1081329
386	43.59	ISE	15:50:31	1081339
150	43.59	ISE	15:50:31	1081333
161	43.59	ISE	15:50:31	1081335
26	43.59	ISE	15:50:31	1081337
150	43.58	ISE	15:50:31	1081325
149	43.57	ISE	15:51:02	1081951
149	43.57	ISE	15:51:02	1081949
150	43.57	ISE	15:51:02	1081947
140	43.56	ISE	15:51:44	1083023
79	43.56	ISE	15:51:44	1083021
149	43.56	ISE	15:51:44	1083027
149	43.56	ISE	15:51:44	1083025
214	43.55	ISE	15:51:58	1083411
69	43.54	ISE	15:52:01	1083598
30	43.54	ISE	15:52:01	1083595
135	43.54	ISE	15:52:03	1083712
106	43.53	ISE	15:52:07	1083958
105	43.53	ISE	15:52:22	1084311
66	43.53	ISE	15:52:54	1084915
175	43.53	ISE	15:52:54	1084917
162	43.52	ISE	15:53:02	1085119
69	43.52	ISE	15:53:02	1085121
149	43.51	ISE	15:53:09	1085313
125	43.51	ISE	15:53:57	1086215
103	43.51	ISE	15:54:13	1086588
21	43.51	ISE	15:54:27	1086923
252	43.52	ISE	15:54:33	1087112
4	43.52	ISE	15:54:33	1087110
1	43.52	ISE	15:54:33	1087108
270	43.52	ISE	15:54:33	1087105
45	43.52	ISE	15:54:39	1087260
130	43.52	ISE	15:54:39	1087258
124	43.52	ISE	15:54:39	1087256
17	43.52	ISE	15:54:39	1087254
500	43.55	ISE	15:54:59	1087732
33	43.55	ISE	15:54:59	1087730
81	43.57	ISE	15:55:27	1088367
87	43.57	ISE	15:55:27	1088369
23	43.57	ISE	15:55:39	1088686
288	43.57	ISE	15:55:39	1088684
150	43.57	ISE	15:55:39	1088682
102	43.57	ISE	15:55:39	1088680
83	43.57	ISE	15:55:39	1088678
65	43.57	ISE	15:55:39	1088676
24	43.57	ISE	15:55:39	1088674
77	43.57	ISE	15:55:41	1088746
140	43.57	ISE	15:55:41	1088744
149	43.57	ISE	15:55:41	1088742
149	43.57	ISE	15:55:41	1088740
95	43.56	ISE	15:56:19	1089689
150	43.56	ISE	15:56:19	1089687
174	43.57	ISE	15:56:49	1090385
108	43.57	ISE	15:56:49	1090389
85	43.57	ISE	15:56:49	1090387
149	43.57	ISE	15:56:59	1090604
149	43.57	ISE	15:56:59	1090602
140	43.57	ISE	15:56:59	1090600
119	43.57	ISE	15:56:59	1090598
243	43.56	ISE	15:57:19	1091085
221	43.56	ISE	15:57:40	1091630
216	43.59	ISE	15:58:18	1092607
162	43.59	ISE	15:58:18	1092600
400	43.60	ISE	15:58:22	1092705
3	43.61	ISE	15:58:39	1093027
149	43.61	ISE	15:58:39	1093025
150	43.61	ISE	15:58:39	1093023
277	43.61	ISE	15:59:19	1094074
9	43.61	ISE	15:59:19	1094072
149	43.61	ISE	15:59:23	1094213
140	43.61	ISE	15:59:23	1094209
149	43.61	ISE	15:59:23	1094211
164	43.61	ISE	15:59:23	1094215
86	43.61	ISE	15:59:56	1095413
170	43.61	ISE	15:59:56	1095411
149	43.61	ISE	15:59:56	1095409
150	43.61	ISE	15:59:56	1095407
101	43.61	ISE	15:59:56	1095401
150	43.61	ISE	15:59:56	1095399
246	43.59	ISE	16:00:00	1095883
150	43.57	ISE	16:00:30	1098235
68	43.57	ISE	16:00:30	1098233
149	43.56	ISE	16:00:35	1098454
102	43.56	ISE	16:00:35	1098456
32	43.56	ISE	16:00:35	1098452
17	43.56	ISE	16:00:35	1098450
160	43.56	ISE	16:00:35	1098446
21	43.56	ISE	16:00:35	1098448
1,048	43.59	ISE	16:01:39	1100810
117	43.58	ISE	16:01:41	1100882
116	43.58	ISE	16:01:54	1101183
52	43.58	ISE	16:01:55	1101208
150	43.58	ISE	16:02:02	1101392
74	43.59	ISE	16:02:16	1101869
149	43.59	ISE	16:02:16	1101867
149	43.59	ISE	16:02:16	1101865
140	43.59	ISE	16:02:16	1101863
231	43.58	ISE	16:02:28	1102106
149	43.57	ISE	16:03:29	1103888
78	43.57	ISE	16:03:29	1103884
140	43.57	ISE	16:03:29	1103886
150	43.57	ISE	16:03:29	1103892
149	43.57	ISE	16:03:29	1103890
178	43.57	ISE	16:03:29	1103894
155	43.57	ISE	16:03:29	1103896
87	43.57	ISE	16:03:29	1103882
90	43.63	ISE	16:04:03	1104727
400	43.63	ISE	16:04:03	1104725
230	43.62	ISE	16:04:10	1104931
140	43.62	ISE	16:04:43	1106379
149	43.62	ISE	16:04:43	1106377
149	43.62	ISE	16:04:43	1106375
150	43.62	ISE	16:04:43	1106373
228	43.62	ISE	16:04:43	1106371
240	43.62	ISE	16:04:43	1106369
239	43.58	ISE	16:05:06	1106972
234	43.57	ISE	16:05:08	1107017
4	43.57	ISE	16:05:08	1107015
76	43.56	ISE	16:05:23	1107527
105	43.56	ISE	16:05:23	1107529
39	43.56	ISE	16:05:23	1107531
117	43.55	ISE	16:05:27	1107646
150	43.57	ISE	16:05:56	1108691
149	43.57	ISE	16:05:56	1108689
139	43.57	ISE	16:05:56	1108687
107	43.57	ISE	16:06:55	1110472
175	43.58	ISE	16:07:24	1111319
10	43.58	ISE	16:07:24	1111323
187	43.58	ISE	16:07:24	1111321
111	43.58	ISE	16:07:24	1111317
141	43.58	ISE	16:07:24	1111315
45	43.58	ISE	16:07:24	1111310
175	43.58	ISE	16:07:24	1111308
774	43.58	ISE	16:07:24	1111306
216	43.58	ISE	16:07:24	1111304
216	43.58	ISE	16:07:24	1111301
84	43.58	ISE	16:07:42	1111896
150	43.58	ISE	16:07:42	1111894
131	43.57	ISE	16:07:45	1112114
241	43.57	ISE	16:08:06	1112794
187	43.57	ISE	16:08:19	1113271
186	43.57	ISE	16:08:19	1113269
64	43.57	ISE	16:08:19	1113273
175	43.57	ISE	16:08:19	1113267
220	43.56	ISE	16:08:39	1113797
246	43.55	ISE	16:08:44	1113899
251	43.54	ISE	16:08:52	1114074
255	43.53	ISE	16:09:04	1114485
150	43.52	ISE	16:09:05	1114536
13	43.52	ISE	16:09:05	1114538
63	43.52	ISE	16:09:05	1114534
175	43.50	ISE	16:09:31	1115240
70	43.50	ISE	16:09:31	1115242
133	43.50	ISE	16:10:12	1116561
29	43.54	ISE	16:10:16	1116673
186	43.54	ISE	16:10:16	1116671
150	43.54	ISE	16:10:16	1116669
120	43.53	ISE	16:10:26	1117113
187	43.53	ISE	16:10:26	1117111
186	43.53	ISE	16:10:26	1117109
175	43.53	ISE	16:10:26	1117107
150	43.53	ISE	16:10:26	1117105
238	43.52	ISE	16:10:26	1117103
251	43.53	ISE	16:10:26	1117101
150	43.52	ISE	16:11:39	1119547
102	43.52	ISE	16:11:39	1119541
186	43.52	ISE	16:11:39	1119543
187	43.52	ISE	16:11:39	1119545
73	43.52	ISE	16:11:39	1119538
150	43.52	ISE	16:11:39	1119536
6	43.53	ISE	16:12:09	1120694
27	43.53	ISE	16:12:16	1120901
187	43.53	ISE	16:12:16	1120899
186	43.53	ISE	16:12:16	1120897
175	43.53	ISE	16:12:16	1120895
84	43.53	ISE	16:12:16	1120893
163	43.53	ISE	16:12:16	1120891
159	43.54	ISE	16:13:09	1122749
150	43.54	ISE	16:13:09	1122747
171	43.54	ISE	16:13:25	1123203
44	43.54	ISE	16:13:25	1123205
16	43.54	ISE	16:13:25	1123200
186	43.54	ISE	16:13:25	1123198
82	43.54	ISE	16:13:25	1123196
106	43.54	ISE	16:13:25	1123194
51	43.54	ISE	16:14:03	1124335
44	43.54	ISE	16:14:03	1124333
44	43.54	ISE	16:14:03	1124331
310	43.54	ISE	16:14:03	1124329
56	43.53	ISE	16:14:06	1124527
273	43.53	ISE	16:14:07	1124579
235	43.52	ISE	16:14:15	1124825
95	43.50	ISE	16:14:47	1125668
186	43.50	ISE	16:14:47	1125666
175	43.50	ISE	16:14:47	1125664
211	43.50	ISE	16:14:47	1125662
66	43.48	ISE	16:15:22	1126794
150	43.49	ISE	16:15:26	1126953
131	43.49	ISE	16:15:27	1126999
150	43.49	ISE	16:15:27	1126997
21	43.49	ISE	16:15:27	1126982
177	43.49	ISE	16:15:27	1126972
228	43.47	ISE	16:15:30	1127075
343	43.46	ISE	16:15:50	1127604
260	43.45	ISE	16:16:05	1128106
186	43.45	ISE	16:16:15	1128442
217	43.46	ISE	16:16:27	1128730
48	43.44	ISE	16:16:45	1129307
178	43.44	ISE	16:16:45	1129305
8	43.45	ISE	16:16:57	1129597
23	43.45	ISE	16:16:57	1129584
213	43.46	ISE	16:16:58	1129609
36	43.47	ISE	16:17:24	1130504
20	43.47	ISE	16:17:24	1130508
251	43.47	ISE	16:17:24	1130506
77	43.49	ISE	16:17:43	1131096

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

POSNKPBKFBKDBQK

Related Shares:

FTSE 100 Latest

Value9,603.06

Change-98.31