Transaction in Own Shares

RNS Number : 8168D

CRH PLC

12 October 2018

 

12th October 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11th October 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.
			London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:			347,000	354,750
Highest price paid per share:			GBp 2,345.0000	€26.8600
Lowest price paid per share:			GBp 2,300.0000	€26.2500
Volume weighted average price paid:			GBp 2,323.5546	€26.5626
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.
Following settlement of the above transactions CRH will hold 20,483,914 of its ordinary shares in treasury and will have 822,906,424 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,323.5546	347,000
Euronext Dublin		EUR	26.5626	354,750
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
336	2,345	LSE	08:13:08	937908
450	2,345	LSE	08:13:08	937906
786	2,345	LSE	08:13:08	937904
867	2,343	LSE	08:13:20	938451
326	2,342	LSE	08:13:23	938611
547	2,342	LSE	08:13:23	938609
103	2,342	LSE	08:13:23	938607
124	2,341	LSE	08:13:42	939393
533	2,341	LSE	08:13:42	939391
65	2,341	LSE	08:13:42	939389
593	2,340	LSE	08:14:57	942807
91	2,340	LSE	08:14:59	942883
480	2,340	LSE	08:14:59	942885
212	2,340	LSE	08:15:00	942933
797	2,340	LSE	08:15:03	943140
103	2,340	LSE	08:15:03	943138
7	2,340	LSE	08:15:05	943206
386	2,334	LSE	08:15:46	946046
313	2,334	LSE	08:15:46	946044
727	2,332	LSE	08:16:13	947398
824	2,332	LSE	08:16:13	947396
1,020	2,332	LSE	08:16:13	947392
955	2,332	LSE	08:16:13	947390
972	2,332	LSE	08:16:13	947388
477	2,331	LSE	08:16:29	948135
242	2,331	LSE	08:16:29	948137
672	2,326	LSE	08:17:16	950337
399	2,326	LSE	08:17:16	950335
269	2,326	LSE	08:17:16	950331
239	2,325	LSE	08:17:33	951308
534	2,325	LSE	08:17:33	951306
717	2,324	LSE	08:17:55	952176
199	2,323	LSE	08:18:05	952574
1,087	2,325	LSE	08:19:09	955833
555	2,325	LSE	08:19:09	955831
255	2,325	LSE	08:19:09	955829
85	2,327	LSE	08:20:10	959143
538	2,327	LSE	08:20:10	959138
244	2,327	LSE	08:20:10	959145
560	2,327	LSE	08:20:10	959147
187	2,327	LSE	08:20:10	959141
384	2,329	LSE	08:21:19	962441
333	2,329	LSE	08:21:19	962439
777	2,329	LSE	08:21:19	962437
183	2,328	LSE	08:21:25	962726
460	2,328	LSE	08:21:25	962684
248	2,328	LSE	08:21:28	962808
200	2,328	LSE	08:21:39	963664
623	2,328	LSE	08:21:39	963662
319	2,328	LSE	08:21:39	963660
730	2,329	LSE	08:22:45	967058
125	2,329	LSE	08:22:45	967056
244	2,329	LSE	08:22:45	967054
250	2,329	LSE	08:22:45	967051
310	2,329	LSE	08:22:45	967049
351	2,329	LSE	08:22:45	967040
250	2,329	LSE	08:22:45	967042
138	2,329	LSE	08:22:45	967044
39	2,334	LSE	08:25:07	974967
533	2,334	LSE	08:25:07	974965
743	2,334	LSE	08:25:07	974963
155	2,334	LSE	08:25:07	974961
321	2,334	LSE	08:25:07	974959
988	2,333	LSE	08:25:10	975312
370	2,332	LSE	08:25:36	976979
250	2,332	LSE	08:25:36	976977
88	2,332	LSE	08:25:36	976975
74	2,332	LSE	08:25:36	976973
250	2,332	LSE	08:25:36	976971
100	2,332	LSE	08:25:36	976969
61	2,332	LSE	08:25:36	976967
340	2,332	LSE	08:25:36	976965
785	2,332	LSE	08:25:36	976958
624	2,336	LSE	08:27:41	985051
124	2,336	LSE	08:27:41	985049
785	2,339	LSE	08:29:45	992316
785	2,338	LSE	08:29:53	992758
476	2,337	LSE	08:30:08	993548
211	2,337	LSE	08:30:27	994511
108	2,337	LSE	08:31:12	996796
269	2,337	LSE	08:31:12	996794
209	2,337	LSE	08:31:15	996930
319	2,337	LSE	08:31:26	997493
512	2,337	LSE	08:31:26	997491
491	2,337	LSE	08:31:26	997489
812	2,338	LSE	08:32:52	1001583
141	2,338	LSE	08:32:52	1001575
100	2,338	LSE	08:32:52	1001572
178	2,338	LSE	08:32:52	1001570
362	2,338	LSE	08:32:52	1001568
713	2,338	LSE	08:32:52	1001561
383	2,336	LSE	08:33:17	1002691
343	2,336	LSE	08:33:17	1002689
422	2,335	LSE	08:34:21	1005995
253	2,335	LSE	08:34:21	1005993
725	2,334	LSE	08:34:42	1006978
726	2,333	LSE	08:34:47	1007147
356	2,333	LSE	08:34:47	1007129
274	2,333	LSE	08:34:47	1007127
151	2,333	LSE	08:34:47	1007125
255	2,330	LSE	08:35:22	1009328
199	2,330	LSE	08:35:22	1009326
110	2,330	LSE	08:35:22	1009324
264	2,330	LSE	08:35:22	1009322
184	2,328	LSE	08:36:28	1012692
158	2,328	LSE	08:36:56	1013865
408	2,328	LSE	08:36:56	1013863
294	2,330	LSE	08:38:27	1018129
529	2,330	LSE	08:38:27	1018125
190	2,330	LSE	08:38:29	1018266
486	2,330	LSE	08:39:15	1020525
358	2,331	LSE	08:41:22	1026854
806	2,331	LSE	08:41:37	1027463
396	2,331	LSE	08:41:37	1027461
786	2,330	LSE	08:41:52	1028024
66	2,330	LSE	08:41:52	1028022
250	2,330	LSE	08:42:01	1028475
270	2,330	LSE	08:42:01	1028473
155	2,330	LSE	08:42:01	1028477
144	2,330	LSE	08:42:01	1028479
750	2,330	LSE	08:42:01	1028470
205	2,327	LSE	08:44:17	1034374
227	2,327	LSE	08:44:21	1034531
391	2,327	LSE	08:44:21	1034529
684	2,329	LSE	08:45:36	1038468
118	2,328	LSE	08:45:38	1038552
666	2,328	LSE	08:45:38	1038550
76	2,328	LSE	08:45:38	1038548
439	2,327	LSE	08:45:53	1039607
379	2,327	LSE	08:45:53	1039605
722	2,326	LSE	08:46:22	1041380
319	2,326	LSE	08:46:23	1041619
179	2,326	LSE	08:46:23	1041557
250	2,326	LSE	08:46:23	1041555
569	2,323	LSE	08:47:45	1046156
124	2,323	LSE	08:47:45	1046154
312	2,324	LSE	08:48:13	1047452
408	2,324	LSE	08:48:13	1047450
777	2,322	LSE	08:48:28	1048084
481	2,321	LSE	08:48:33	1048345
198	2,321	LSE	08:48:34	1048348
717	2,321	LSE	08:49:48	1051953
95	2,321	LSE	08:49:48	1051951
250	2,321	LSE	08:51:05	1055517
433	2,321	LSE	08:51:05	1055515
105	2,321	LSE	08:51:05	1055519
200	2,320	LSE	08:51:32	1056695
380	2,320	LSE	08:53:07	1061373
213	2,320	LSE	08:53:18	1061869
120	2,320	LSE	08:53:53	1063548
140	2,321	LSE	08:54:23	1065142
250	2,321	LSE	08:54:23	1065140
357	2,321	LSE	08:54:23	1065144
488	2,321	LSE	08:54:23	1065133
490	2,321	LSE	08:54:23	1065131
48	2,321	LSE	08:54:57	1066598
392	2,321	LSE	08:55:00	1066736
343	2,321	LSE	08:55:00	1066738
315	2,320	LSE	08:55:18	1067619
127	2,320	LSE	08:55:21	1067790
462	2,320	LSE	08:55:21	1067788
721	2,323	LSE	08:57:27	1073531
141	2,322	LSE	08:57:28	1073601
274	2,322	LSE	08:57:28	1073599
534	2,322	LSE	08:57:28	1073597
757	2,321	LSE	08:58:10	1075918
703	2,322	LSE	08:58:10	1075838
856	2,320	LSE	08:58:23	1076839
596	2,319	LSE	08:58:24	1076884
178	2,319	LSE	08:58:34	1077356
255	2,318	LSE	08:58:57	1078591
336	2,318	LSE	08:59:08	1079419
129	2,318	LSE	08:59:30	1080666
810	2,319	LSE	09:01:14	1085819
660	2,319	LSE	09:01:14	1085816
165	2,319	LSE	09:01:14	1085814
34	2,319	LSE	09:01:14	1085803
667	2,319	LSE	09:01:14	1085801
209	2,319	LSE	09:03:02	1089881
191	2,319	LSE	09:03:13	1090306
70	2,320	LSE	09:04:15	1092551
784	2,323	LSE	09:05:31	1095508
366	2,322	LSE	09:05:31	1095506
1,057	2,326	LSE	09:07:47	1100500
90	2,327	LSE	09:09:35	1107608
598	2,327	LSE	09:09:35	1107606
80	2,327	LSE	09:09:35	1107604
800	2,327	LSE	09:09:35	1107602
219	2,326	LSE	09:09:40	1107720
372	2,326	LSE	09:10:24	1109663
592	2,326	LSE	09:10:24	1109661
667	2,328	LSE	09:12:48	1114532
664	2,328	LSE	09:12:48	1114510
228	2,328	LSE	09:12:48	1114504
666	2,328	LSE	09:12:48	1114497
209	2,328	LSE	09:12:48	1114495
764	2,328	LSE	09:12:48	1114483
290	2,328	LSE	09:14:00	1116954
206	2,328	LSE	09:14:00	1116952
185	2,328	LSE	09:14:00	1116950
686	2,329	LSE	09:15:27	1120517
82	2,329	LSE	09:15:28	1120525
102	2,329	LSE	09:15:28	1120523
336	2,329	LSE	09:15:28	1120521
250	2,329	LSE	09:15:28	1120519
707	2,328	LSE	09:18:02	1126133
725	2,327	LSE	09:18:12	1126743
690	2,326	LSE	09:18:34	1127834
362	2,325	LSE	09:19:49	1131613
362	2,325	LSE	09:19:51	1131692
61	2,325	LSE	09:19:54	1131778
131	2,325	LSE	09:19:54	1131780
652	2,325	LSE	09:19:56	1131855
126	2,329	LSE	09:22:11	1137369
554	2,329	LSE	09:22:11	1137367
81	2,329	LSE	09:22:11	1137365
74	2,334	LSE	09:24:20	1142143
198	2,337	LSE	09:25:03	1143645
9	2,337	LSE	09:25:03	1143643
200	2,337	LSE	09:25:13	1144038
154	2,337	LSE	09:25:13	1144036
107	2,337	LSE	09:25:13	1144034
250	2,341	LSE	09:26:51	1147820
96	2,341	LSE	09:26:51	1147818
250	2,341	LSE	09:26:57	1147990
160	2,341	LSE	09:26:57	1147992
113	2,343	LSE	09:27:58	1149958
250	2,343	LSE	09:27:58	1149956
250	2,343	LSE	09:27:58	1149953
918	2,342	LSE	09:28:02	1150120
250	2,343	LSE	09:28:02	1150118
738	2,342	LSE	09:28:40	1152097
777	2,342	LSE	09:28:40	1152094
148	2,341	LSE	09:29:04	1153022
146	2,341	LSE	09:29:04	1153020
144	2,341	LSE	09:29:04	1153018
355	2,341	LSE	09:29:04	1153016
131	2,341	LSE	09:29:04	1153008
489	2,341	LSE	09:29:04	1153010
147	2,341	LSE	09:29:04	1153012
71	2,341	LSE	09:29:04	1153014
70	2,341	LSE	09:29:04	1153002
61	2,341	LSE	09:29:04	1153000
841	2,341	LSE	09:29:04	1152998
190	2,338	LSE	09:30:35	1156220
626	2,338	LSE	09:30:35	1156218
688	2,336	LSE	09:31:34	1158277
759	2,335	LSE	09:33:37	1162856
704	2,335	LSE	09:33:37	1162854
257	2,335	LSE	09:33:45	1163176
250	2,335	LSE	09:33:45	1163155
126	2,335	LSE	09:33:45	1163157
25	2,335	LSE	09:33:45	1163151
727	2,333	LSE	09:34:22	1165303
215	2,331	LSE	09:34:57	1166846
522	2,331	LSE	09:34:59	1166885
95	2,334	LSE	09:37:10	1173279
154	2,334	LSE	09:37:10	1173190
100	2,334	LSE	09:37:10	1173188
766	2,334	LSE	09:37:10	1173182
218	2,334	LSE	09:37:13	1173404
102	2,334	LSE	09:37:54	1175143
212	2,333	LSE	09:37:59	1175310
550	2,333	LSE	09:37:59	1175308
822	2,332	LSE	09:40:55	1183161
833	2,331	LSE	09:41:05	1183683
204	2,330	LSE	09:41:06	1183734
492	2,330	LSE	09:41:06	1183732
671	2,330	LSE	09:42:34	1187463
761	2,329	LSE	09:44:00	1190856
316	2,328	LSE	09:44:12	1191345
454	2,328	LSE	09:44:36	1192406
369	2,328	LSE	09:46:24	1196504
386	2,328	LSE	09:46:24	1196502
673	2,326	LSE	09:47:27	1198953
703	2,323	LSE	09:48:38	1201952
187	2,326	LSE	09:50:30	1206991
254	2,326	LSE	09:50:30	1206981
95	2,326	LSE	09:50:30	1206985
333	2,326	LSE	09:50:30	1206983
803	2,329	LSE	09:53:14	1212609
77	2,328	LSE	09:53:24	1212828
383	2,328	LSE	09:53:24	1212826
290	2,328	LSE	09:53:24	1212824
333	2,329	LSE	09:59:12	1224433
42	2,329	LSE	09:59:12	1224431
221	2,329	LSE	09:59:12	1224429
415	2,329	LSE	09:59:12	1224435
642	2,329	LSE	09:59:12	1224424
96	2,329	LSE	09:59:12	1224422
632	2,329	LSE	09:59:12	1224420
187	2,328	LSE	10:00:02	1226539
145	2,328	LSE	10:00:02	1226535
234	2,328	LSE	10:00:02	1226533
108	2,328	LSE	10:00:02	1226537
718	2,327	LSE	10:01:28	1231532
675	2,324	LSE	10:02:01	1233212
137	2,324	LSE	10:04:03	1239096
675	2,324	LSE	10:04:03	1239094
47	2,323	LSE	10:05:55	1244613
708	2,323	LSE	10:05:55	1244611
28	2,324	LSE	10:11:03	1257827
722	2,324	LSE	10:11:03	1257825
817	2,323	LSE	10:11:25	1258648
417	2,322	LSE	10:12:53	1262222
285	2,322	LSE	10:12:53	1262224
776	2,321	LSE	10:16:03	1270894
761	2,320	LSE	10:16:13	1271472
77	2,313	LSE	10:16:50	1272853
599	2,313	LSE	10:16:50	1272848
20	2,313	LSE	10:16:50	1272846
133	2,319	LSE	10:18:43	1278549
96	2,319	LSE	10:18:43	1278547
350	2,319	LSE	10:18:43	1278545
250	2,319	LSE	10:18:43	1278543
752	2,319	LSE	10:18:43	1278541
752	2,325	LSE	10:22:18	1287109
250	2,324	LSE	10:23:29	1289033
101	2,324	LSE	10:23:29	1289031
494	2,324	LSE	10:23:29	1289024
313	2,324	LSE	10:23:29	1289026
605	2,326	LSE	10:26:06	1293936
108	2,326	LSE	10:26:06	1293934
10	2,325	LSE	10:31:15	1303165
684	2,325	LSE	10:31:15	1303163
176	2,324	LSE	10:31:18	1303280
1,040	2,324	LSE	10:31:18	1303278
788	2,324	LSE	10:31:36	1303868
206	2,326	LSE	10:33:08	1306998
199	2,326	LSE	10:33:34	1308222
824	2,326	LSE	10:33:34	1308226
418	2,326	LSE	10:33:34	1308224
1,045	2,325	LSE	10:34:30	1309937
601	2,324	LSE	10:34:35	1310113
421	2,324	LSE	10:34:35	1310111
809	2,323	LSE	10:34:56	1310766
284	2,324	LSE	10:37:27	1315791
196	2,324	LSE	10:37:49	1316464
14	2,324	LSE	10:38:07	1317092
171	2,324	LSE	10:38:07	1317088
250	2,324	LSE	10:38:07	1317086
302	2,324	LSE	10:38:07	1317090
731	2,324	LSE	10:38:07	1317084
356	2,324	LSE	10:38:07	1317082
157	2,324	LSE	10:40:10	1322066
250	2,324	LSE	10:40:10	1322064
100	2,324	LSE	10:40:10	1322062
250	2,324	LSE	10:40:10	1322060
684	2,324	LSE	10:40:10	1322057
821	2,324	LSE	10:43:12	1328723
678	2,324	LSE	10:44:20	1330982
130	2,327	LSE	10:48:02	1338393
250	2,327	LSE	10:48:02	1338391
300	2,327	LSE	10:48:02	1338389
777	2,327	LSE	10:48:02	1338386
723	2,326	LSE	10:48:51	1340348
378	2,324	LSE	10:51:07	1345079
377	2,324	LSE	10:51:07	1345081
11	2,329	LSE	10:54:08	1351106
480	2,329	LSE	10:54:08	1351104
250	2,329	LSE	10:54:08	1351102
452	2,329	LSE	10:54:08	1351096
311	2,329	LSE	10:54:08	1351094
641	2,325	LSE	10:55:24	1354052
156	2,325	LSE	10:55:24	1354050
699	2,323	LSE	10:57:14	1357504
649	2,323	LSE	10:57:14	1357483
108	2,323	LSE	10:57:14	1357481
824	2,324	LSE	10:59:37	1362967
713	2,322	LSE	10:59:44	1363125
694	2,323	LSE	10:59:44	1363119
498	2,323	LSE	11:01:20	1365245
290	2,323	LSE	11:01:20	1365243
672	2,326	LSE	11:03:02	1367299
54	2,328	LSE	11:04:33	1368976
65	2,328	LSE	11:04:33	1368972
250	2,328	LSE	11:04:33	1368974
119	2,328	LSE	11:04:33	1368981
50	2,328	LSE	11:04:33	1368979
120	2,328	LSE	11:04:33	1368984
126	2,328	LSE	11:04:33	1368987
54	2,328	LSE	11:04:33	1368963
237	2,328	LSE	11:04:33	1368961
280	2,328	LSE	11:04:33	1368959
250	2,328	LSE	11:04:33	1368957
788	2,328	LSE	11:04:33	1368942
810	2,326	LSE	11:09:10	1373772
802	2,325	LSE	11:14:21	1379646
703	2,325	LSE	11:14:21	1379639
719	2,321	LSE	11:17:09	1382883
398	2,320	LSE	11:19:13	1384728
271	2,320	LSE	11:19:13	1384726
712	2,318	LSE	11:20:27	1385978
726	2,318	LSE	11:21:41	1387445
16	2,318	LSE	11:21:41	1387447
755	2,319	LSE	11:23:14	1388958
763	2,319	LSE	11:24:18	1390016
798	2,318	LSE	11:24:24	1390597
153	2,316	LSE	11:28:25	1395834
416	2,316	LSE	11:28:25	1395832
157	2,316	LSE	11:28:25	1395830
558	2,318	LSE	11:30:00	1397843
163	2,318	LSE	11:30:00	1397841
89	2,317	LSE	11:31:01	1399358
708	2,317	LSE	11:31:01	1399356
812	2,316	LSE	11:34:14	1404187
378	2,318	LSE	11:39:00	1410820
429	2,318	LSE	11:39:00	1410818
47	2,319	LSE	11:41:01	1413108
250	2,319	LSE	11:41:01	1413106
117	2,319	LSE	11:41:01	1413104
489	2,319	LSE	11:41:01	1413102
47	2,319	LSE	11:41:01	1413100
250	2,319	LSE	11:41:01	1413097
78	2,319	LSE	11:41:01	1413095
204	2,319	LSE	11:41:01	1413090
557	2,319	LSE	11:41:01	1413092
519	2,319	LSE	11:43:03	1415278
235	2,319	LSE	11:43:03	1415276
357	2,319	LSE	11:44:57	1417826
454	2,319	LSE	11:44:57	1417828
818	2,320	LSE	11:48:22	1421988
293	2,322	LSE	11:50:23	1424715
357	2,322	LSE	11:50:46	1425323
700	2,322	LSE	11:51:44	1426478
252	2,323	LSE	11:51:44	1426475
316	2,323	LSE	11:51:44	1426473
250	2,323	LSE	11:51:44	1426471
667	2,323	LSE	11:51:44	1426469
550	2,323	LSE	11:51:44	1426465
130	2,323	LSE	11:51:44	1426467
263	2,319	LSE	11:52:43	1427513
422	2,319	LSE	11:52:43	1427511
106	2,318	LSE	11:54:38	1429307
824	2,321	LSE	11:57:14	1431989
208	2,320	LSE	11:57:29	1432116
512	2,320	LSE	11:57:29	1432118
371	2,322	LSE	11:59:35	1434123
362	2,322	LSE	11:59:35	1434121
862	2,321	LSE	12:02:29	1437036
604	2,321	LSE	12:02:29	1437034
500	2,321	LSE	12:02:29	1437032
120	2,321	LSE	12:03:17	1438066
584	2,321	LSE	12:03:17	1438064
391	2,320	LSE	12:04:27	1439355
168	2,320	LSE	12:04:27	1439353
227	2,320	LSE	12:04:27	1439351
698	2,319	LSE	12:05:10	1440156
26	2,319	LSE	12:05:10	1440154
197	2,317	LSE	12:06:33	1441484
566	2,317	LSE	12:06:33	1441486
472	2,318	LSE	12:08:23	1443487
250	2,318	LSE	12:08:23	1443485
690	2,318	LSE	12:08:23	1443483
575	2,317	LSE	12:10:12	1445218
250	2,317	LSE	12:10:12	1445216
748	2,317	LSE	12:10:12	1445214
635	2,318	LSE	12:12:23	1447378
114	2,318	LSE	12:12:23	1447376
392	2,316	LSE	12:14:47	1449373
278	2,316	LSE	12:14:47	1449371
404	2,315	LSE	12:14:51	1449503
265	2,315	LSE	12:14:51	1449501
309	2,315	LSE	12:21:42	1455473
72	2,315	LSE	12:21:50	1455573
809	2,315	LSE	12:21:50	1455571
816	2,315	LSE	12:21:50	1455569
521	2,315	LSE	12:21:50	1455567
911	2,316	LSE	12:26:12	1459356
1,052	2,316	LSE	12:26:12	1459354
759	2,316	LSE	12:26:51	1459933
819	2,316	LSE	12:26:51	1459931
822	2,316	LSE	12:27:38	1461560
565	2,315	LSE	12:28:25	1462260
681	2,316	LSE	12:29:40	1463334
815	2,316	LSE	12:29:40	1463336
204	2,315	LSE	12:30:29	1463932
300	2,315	LSE	12:30:29	1463930
247	2,315	LSE	12:30:29	1463928
879	2,315	LSE	12:30:29	1463900
460	2,313	LSE	12:31:52	1465346
305	2,313	LSE	12:31:52	1465344
470	2,311	LSE	12:33:13	1466576
320	2,311	LSE	12:33:16	1466611
97	2,313	LSE	12:36:41	1470095
105	2,313	LSE	12:36:41	1470093
50	2,313	LSE	12:36:41	1470091
270	2,313	LSE	12:36:41	1470089
250	2,313	LSE	12:36:41	1470087
756	2,313	LSE	12:36:41	1470084
204	2,306	LSE	12:37:57	1471301
527	2,306	LSE	12:37:57	1471303
800	2,307	LSE	12:40:31	1474224
94	2,306	LSE	12:42:03	1475779
681	2,306	LSE	12:42:03	1475777
832	2,305	LSE	12:42:10	1475824
35	2,311	LSE	12:44:27	1478457
399	2,311	LSE	12:44:27	1478455
259	2,311	LSE	12:44:27	1478453
794	2,311	LSE	12:45:13	1479178
826	2,314	LSE	12:47:26	1481305
719	2,314	LSE	12:48:22	1482167
808	2,313	LSE	12:52:08	1487074
325	2,313	LSE	12:54:23	1489234
426	2,313	LSE	12:54:23	1489236
211	2,312	LSE	12:54:50	1489679
500	2,312	LSE	12:54:50	1489677
861	2,312	LSE	12:54:50	1489673
729	2,310	LSE	12:57:00	1491773
545	2,312	LSE	13:04:38	1499803
685	2,312	LSE	13:04:38	1499801
147	2,312	LSE	13:04:38	1499799
620	2,312	LSE	13:06:36	1501597
413	2,312	LSE	13:06:36	1501595
102	2,313	LSE	13:10:08	1505162
250	2,313	LSE	13:10:08	1505160
470	2,313	LSE	13:10:13	1505224
250	2,313	LSE	13:10:13	1505226
1,124	2,313	LSE	13:10:56	1505960
333	2,313	LSE	13:11:24	1506477
440	2,313	LSE	13:11:24	1506475
971	2,312	LSE	13:11:43	1506849
87	2,311	LSE	13:11:54	1507018
533	2,311	LSE	13:11:54	1507016
129	2,311	LSE	13:11:54	1507014
727	2,311	LSE	13:13:40	1508912
96	2,308	LSE	13:14:04	1509374
699	2,314	LSE	13:19:38	1515250
331	2,314	LSE	13:19:38	1515234
176	2,314	LSE	13:19:38	1515236
53	2,314	LSE	13:19:38	1515238
250	2,314	LSE	13:19:38	1515232
724	2,314	LSE	13:19:38	1515213
31	2,314	LSE	13:19:38	1515211
822	2,315	LSE	13:22:42	1518681
34	2,315	LSE	13:25:02	1521117
404	2,315	LSE	13:25:02	1521115
258	2,315	LSE	13:25:02	1521113
128	2,314	LSE	13:26:46	1522904
591	2,314	LSE	13:26:46	1522902
815	2,317	LSE	13:30:07	1527577
292	2,320	LSE	13:32:01	1532507
264	2,321	LSE	13:32:01	1532483
533	2,321	LSE	13:32:01	1532481
1	2,321	LSE	13:32:01	1532479
211	2,320	LSE	13:32:05	1532770
735	2,321	LSE	13:32:30	1533371
720	2,326	LSE	13:33:47	1535254
781	2,326	LSE	13:34:14	1535832
697	2,327	LSE	13:36:58	1539958
47	2,328	LSE	13:39:06	1542901
433	2,328	LSE	13:39:21	1543358
300	2,328	LSE	13:39:21	1543350
57	2,328	LSE	13:39:21	1543348
773	2,328	LSE	13:39:21	1543344
779	2,326	LSE	13:40:13	1544957
257	2,323	LSE	13:43:24	1550271
423	2,323	LSE	13:43:24	1550269
186	2,327	LSE	13:45:05	1553052
57	2,327	LSE	13:45:05	1553050
250	2,327	LSE	13:45:05	1553048
340	2,327	LSE	13:45:05	1553046
702	2,327	LSE	13:45:05	1553043
736	2,326	LSE	13:45:26	1553641
305	2,324	LSE	13:46:32	1555386
370	2,324	LSE	13:46:32	1555384
733	2,326	LSE	13:49:28	1559405
663	2,331	LSE	13:53:09	1565619
150	2,331	LSE	13:53:09	1565617
260	2,331	LSE	13:53:09	1565607
50	2,331	LSE	13:53:09	1565605
149	2,331	LSE	13:53:09	1565609
264	2,331	LSE	13:53:09	1565611
667	2,331	LSE	13:53:09	1565599
152	2,331	LSE	13:53:09	1565597
715	2,335	LSE	13:59:36	1575853
68	2,335	LSE	13:59:36	1575851
200	2,335	LSE	13:59:36	1575843
34	2,335	LSE	13:59:36	1575845
102	2,335	LSE	13:59:36	1575839
250	2,335	LSE	13:59:36	1575837
232	2,335	LSE	13:59:36	1575835
50	2,335	LSE	13:59:36	1575833
348	2,335	LSE	13:59:36	1575841
6	2,335	LSE	13:59:36	1575829
815	2,335	LSE	13:59:36	1575827
667	2,335	LSE	13:59:36	1575825
118	2,335	LSE	13:59:36	1575823
500	2,333	LSE	14:02:04	1579398
248	2,333	LSE	14:02:04	1579396
354	2,334	LSE	14:04:25	1583278
482	2,334	LSE	14:04:25	1583276
282	2,333	LSE	14:04:26	1583316
297	2,333	LSE	14:04:29	1583394
378	2,333	LSE	14:04:29	1583392
409	2,334	LSE	14:07:16	1587868
765	2,336	LSE	14:09:37	1591712
144	2,336	LSE	14:09:37	1591710
670	2,336	LSE	14:09:37	1591708
368	2,337	LSE	14:09:37	1591696
51	2,337	LSE	14:09:37	1591700
250	2,337	LSE	14:09:37	1591698
815	2,335	LSE	14:09:39	1591794
72	2,335	LSE	14:09:39	1591792
628	2,334	LSE	14:09:43	1591955
175	2,334	LSE	14:09:43	1591953
777	2,332	LSE	14:11:44	1595257
348	2,331	LSE	14:12:02	1595635
369	2,331	LSE	14:12:08	1595783
5	2,331	LSE	14:12:13	1595915
67	2,331	LSE	14:12:13	1595913
705	2,330	LSE	14:13:48	1598239
117	2,328	LSE	14:14:54	1600014
361	2,328	LSE	14:16:01	1601821
261	2,328	LSE	14:16:01	1601819
250	2,328	LSE	14:17:14	1603575
611	2,328	LSE	14:17:14	1603571
170	2,328	LSE	14:17:14	1603567
729	2,329	LSE	14:19:33	1607014
443	2,329	LSE	14:20:34	1608650
372	2,329	LSE	14:20:34	1608648
89	2,329	LSE	14:22:35	1612469
57	2,329	LSE	14:23:09	1613429
250	2,329	LSE	14:23:09	1613423
58	2,329	LSE	14:23:09	1613425
57	2,329	LSE	14:23:09	1613427
648	2,329	LSE	14:23:09	1613417
424	2,329	LSE	14:24:04	1615078
383	2,329	LSE	14:24:04	1615076
147	2,329	LSE	14:24:59	1616574
661	2,329	LSE	14:24:59	1616572
211	2,329	LSE	14:28:20	1622076
41	2,329	LSE	14:28:42	1622695
168	2,330	LSE	14:29:15	1623533
529	2,330	LSE	14:29:25	1623762
806	2,329	LSE	14:30:08	1629500
762	2,329	LSE	14:30:55	1632791
236	2,329	LSE	14:31:47	1635970
250	2,329	LSE	14:31:47	1635968
300	2,329	LSE	14:31:47	1635966
378	2,329	LSE	14:31:47	1635963
250	2,329	LSE	14:31:47	1635961
200	2,329	LSE	14:31:47	1635959
495	2,329	LSE	14:31:47	1635955
257	2,329	LSE	14:31:47	1635957
213	2,328	LSE	14:32:00	1636484
250	2,328	LSE	14:32:00	1636480
73	2,328	LSE	14:32:00	1636478
261	2,328	LSE	14:32:00	1636476
51	2,328	LSE	14:32:00	1636470
731	2,328	LSE	14:32:00	1636468
580	2,326	LSE	14:33:26	1640949
250	2,326	LSE	14:33:26	1640947
250	2,326	LSE	14:33:26	1640943
525	2,326	LSE	14:33:26	1640945
744	2,325	LSE	14:33:45	1642130
811	2,326	LSE	14:34:51	1645652
706	2,325	LSE	14:36:02	1649376
757	2,325	LSE	14:36:02	1649364
378	2,328	LSE	14:39:00	1657482
69	2,328	LSE	14:39:00	1657462
380	2,328	LSE	14:39:00	1657459
50	2,328	LSE	14:39:00	1657444
800	2,328	LSE	14:39:00	1657442
802	2,328	LSE	14:39:00	1657425
464	2,324	LSE	14:41:00	1663119
245	2,324	LSE	14:41:00	1663117
744	2,324	LSE	14:41:47	1664993
386	2,324	LSE	14:43:28	1669836
438	2,324	LSE	14:43:28	1669834
711	2,322	LSE	14:44:34	1672302
88	2,320	LSE	14:44:51	1672899
647	2,320	LSE	14:44:59	1673217
39	2,321	LSE	14:47:39	1680468
702	2,321	LSE	14:47:39	1680466
181	2,330	LSE	14:50:12	1688141
184	2,330	LSE	14:50:12	1688136
395	2,330	LSE	14:50:12	1688134
33	2,329	LSE	14:50:15	1688274
475	2,329	LSE	14:51:02	1690568
5	2,340	LSE	14:53:47	1700592
400	2,341	LSE	14:54:00	1701385
347	2,340	LSE	14:54:44	1703578
368	2,341	LSE	14:54:44	1703553
435	2,341	LSE	14:54:44	1703551
478	2,340	LSE	14:54:52	1703993
271	2,340	LSE	14:54:52	1703991
189	2,340	LSE	14:54:52	1703989
331	2,340	LSE	14:54:52	1703987
1,078	2,339	LSE	14:54:53	1704025
345	2,338	LSE	14:54:59	1704580
444	2,338	LSE	14:55:06	1704926
345	2,337	LSE	14:55:42	1706674
441	2,337	LSE	14:55:42	1706672
316	2,335	LSE	14:56:34	1709451
354	2,335	LSE	14:56:49	1710046
729	2,339	LSE	14:59:57	1719076
97	2,338	LSE	14:59:59	1719323
409	2,338	LSE	14:59:59	1719321
394	2,338	LSE	14:59:59	1719319
702	2,337	LSE	15:00:04	1719812
828	2,335	LSE	15:00:56	1722521
824	2,334	LSE	15:01:30	1724111
314	2,331	LSE	15:03:16	1728733
287	2,332	LSE	15:04:48	1732702
250	2,332	LSE	15:04:48	1732700
47	2,332	LSE	15:04:48	1732698
290	2,332	LSE	15:04:48	1732696
730	2,332	LSE	15:04:48	1732689
263	2,331	LSE	15:05:29	1734821
136	2,331	LSE	15:05:29	1734819
330	2,331	LSE	15:05:29	1734817
708	2,331	LSE	15:05:29	1734800
58	2,327	LSE	15:07:52	1742186
250	2,327	LSE	15:07:52	1742188
100	2,327	LSE	15:07:52	1742190
561	2,327	LSE	15:07:52	1742192
14	2,327	LSE	15:07:52	1742139
760	2,327	LSE	15:07:52	1742137
715	2,327	LSE	15:07:53	1742250
695	2,327	LSE	15:08:54	1745469
738	2,327	LSE	15:08:54	1745467
354	2,328	LSE	15:10:22	1749728
406	2,328	LSE	15:10:22	1749726
735	2,327	LSE	15:10:48	1750713
812	2,326	LSE	15:12:08	1754149
90	2,325	LSE	15:14:52	1761179
26	2,326	LSE	15:14:52	1761162
760	2,326	LSE	15:14:52	1761158
620	2,325	LSE	15:14:59	1761609
696	2,323	LSE	15:15:59	1765035
192	2,321	LSE	15:17:05	1768418
676	2,321	LSE	15:18:14	1771091
609	2,321	LSE	15:18:14	1771057
250	2,321	LSE	15:18:14	1771055
512	2,321	LSE	15:18:14	1770980
795	2,323	LSE	15:21:25	1781599
550	2,322	LSE	15:21:48	1783385
100	2,322	LSE	15:21:48	1783383
84	2,322	LSE	15:21:48	1783381
694	2,322	LSE	15:21:48	1783357
440	2,321	LSE	15:22:19	1785308
297	2,321	LSE	15:22:25	1785579
826	2,320	LSE	15:24:12	1790727
380	2,320	LSE	15:26:03	1795864
441	2,320	LSE	15:26:03	1795862
767	2,319	LSE	15:26:18	1796746
250	2,322	LSE	15:28:49	1803698
56	2,322	LSE	15:28:49	1803696
717	2,322	LSE	15:28:49	1803694
79	2,322	LSE	15:29:45	1806399
96	2,321	LSE	15:29:45	1806397
250	2,321	LSE	15:29:45	1806395
250	2,321	LSE	15:29:45	1806393
458	2,322	LSE	15:29:45	1806378
242	2,322	LSE	15:29:45	1806376
180	2,321	LSE	15:31:57	1812211
325	2,321	LSE	15:31:57	1812209
54	2,321	LSE	15:31:57	1812207
250	2,321	LSE	15:31:57	1812205
716	2,321	LSE	15:31:57	1812203
738	2,319	LSE	15:33:08	1816055
745	2,319	LSE	15:36:06	1824523
74	2,319	LSE	15:36:06	1824521
8	2,319	LSE	15:36:06	1824519
791	2,318	LSE	15:36:10	1824993
775	2,320	LSE	15:37:44	1829026
763	2,318	LSE	15:38:31	1831645
723	2,319	LSE	15:38:31	1831634
712	2,316	LSE	15:39:13	1834259
716	2,314	LSE	15:41:32	1840466
699	2,314	LSE	15:41:32	1840464
442	2,313	LSE	15:43:31	1846498
250	2,313	LSE	15:43:31	1846496
85	2,313	LSE	15:43:31	1846494
676	2,314	LSE	15:43:31	1846491
705	2,313	LSE	15:45:19	1851813
669	2,312	LSE	15:45:24	1852454
766	2,311	LSE	15:46:22	1854741
685	2,310	LSE	15:46:25	1854994
175	2,311	LSE	15:48:41	1860869
156	2,311	LSE	15:48:41	1860873
400	2,311	LSE	15:48:41	1860871
797	2,310	LSE	15:49:33	1863830
1,066	2,310	LSE	15:49:33	1863815
77	2,309	LSE	15:49:45	1864699
804	2,308	LSE	15:50:05	1865575
798	2,307	LSE	15:51:24	1869488
703	2,307	LSE	15:52:01	1870754
62	2,307	LSE	15:52:01	1870752
706	2,306	LSE	15:52:19	1871599
688	2,308	LSE	15:55:29	1880021
977	2,308	LSE	15:55:29	1880009
116	2,308	LSE	15:55:29	1880005
973	2,308	LSE	15:55:29	1880001
803	2,309	LSE	15:57:07	1883823
930	2,309	LSE	15:57:07	1883804
697	2,309	LSE	15:57:07	1883779
822	2,309	LSE	15:58:33	1888027
667	2,308	LSE	15:59:02	1889423
120	2,306	LSE	16:01:18	1899054
811	2,306	LSE	16:01:27	1899545
785	2,306	LSE	16:01:27	1899543
130	2,306	LSE	16:01:27	1899541
464	2,306	LSE	16:01:27	1899539
100	2,306	LSE	16:01:27	1899537
701	2,309	LSE	16:03:26	1904852
86	2,309	LSE	16:03:26	1904849
19	2,309	LSE	16:03:26	1904847
86	2,309	LSE	16:03:33	1905058
100	2,309	LSE	16:03:33	1905060
825	2,308	LSE	16:03:39	1905402
677	2,308	LSE	16:03:39	1905400
96	2,309	LSE	16:03:39	1905290
794	2,307	LSE	16:04:46	1909824
811	2,307	LSE	16:04:46	1909757
779	2,307	LSE	16:04:46	1909755
26	2,305	LSE	16:05:33	1912449
669	2,305	LSE	16:05:33	1912444
713	2,309	LSE	16:07:43	1918997
83	2,309	LSE	16:07:43	1918995
100	2,309	LSE	16:07:43	1918993
83	2,309	LSE	16:07:43	1918988
50	2,308	LSE	16:08:02	1919864
253	2,308	LSE	16:08:02	1919862
327	2,308	LSE	16:08:02	1919860
90	2,308	LSE	16:08:02	1919858
100	2,308	LSE	16:08:02	1919856
767	2,308	LSE	16:08:02	1919845
707	2,305	LSE	16:08:53	1922803
688	2,304	LSE	16:09:35	1924952
474	2,304	LSE	16:09:35	1924903
192	2,304	LSE	16:09:35	1924901
766	2,303	LSE	16:10:58	1930090
724	2,301	LSE	16:12:31	1936588
809	2,300	LSE	16:12:56	1938028
414	2,301	LSE	16:14:41	1945596
400	2,301	LSE	16:14:41	1945594
17	2,301	LSE	16:14:41	1945591
744	2,304	LSE	16:16:22	1952417
713	2,303	LSE	16:16:26	1952604
1,901	2,305	LSE	16:17:36	1956501
66	2,305	LSE	16:17:43	1957286
342	2,305	LSE	16:17:43	1957284
100	2,305	LSE	16:17:43	1957282
250	2,305	LSE	16:17:43	1957280
805	2,304	LSE	16:17:43	1957278
281	2,305	LSE	16:18:47	1960911
133	2,305	LSE	16:18:47	1960853
113	2,305	LSE	16:18:47	1960851
54	2,305	LSE	16:18:47	1960849

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
444	26.80	ISE	08:10:28	930031
750	26.85	ISE	08:10:58	931634
1,158	26.86	ISE	08:10:58	931632
662	26.83	ISE	08:12:08	935008
859	26.83	ISE	08:12:08	935006
41	26.83	ISE	08:12:08	935004
1,342	26.82	ISE	08:12:37	936389
543	26.81	ISE	08:12:50	936954
216	26.81	ISE	08:13:04	937700
845	26.78	ISE	08:13:21	938486
638	26.77	ISE	08:13:42	939406
206	26.77	ISE	08:13:42	939404
80	26.75	ISE	08:14:50	942340
705	26.75	ISE	08:15:06	943386
414	26.73	ISE	08:15:09	943752
500	26.73	ISE	08:15:09	943750
845	26.70	ISE	08:15:37	945481
783	26.68	ISE	08:16:13	947394
1,145	26.65	ISE	08:16:29	948142
577	26.64	ISE	08:16:34	948325
192	26.64	ISE	08:16:34	948323
736	26.64	ISE	08:16:34	948321
816	26.60	ISE	08:17:12	950166
308	26.60	ISE	08:17:33	951317
500	26.60	ISE	08:17:33	951315
227	26.60	ISE	08:17:33	951312
552	26.60	ISE	08:17:33	951310
852	26.59	ISE	08:17:46	951819
744	26.57	ISE	08:18:10	952779
66	26.58	ISE	08:19:13	956095
679	26.58	ISE	08:19:15	956194
1,254	26.58	ISE	08:19:24	956848
150	26.62	ISE	08:19:46	957967
863	26.62	ISE	08:20:06	958935
607	26.62	ISE	08:20:06	958933
320	26.63	ISE	08:20:06	958893
1,465	26.63	ISE	08:20:06	958890
498	26.60	ISE	08:20:10	959149
373	26.60	ISE	08:20:19	959624
41	26.60	ISE	08:20:19	959622
240	26.60	ISE	08:20:19	959620
260	26.60	ISE	08:20:19	959618
180	26.60	ISE	08:20:19	959616
53	26.60	ISE	08:20:27	960050
188	26.60	ISE	08:20:27	960046
159	26.60	ISE	08:20:27	960048
744	26.63	ISE	08:21:03	961732
744	26.64	ISE	08:21:03	961730
1,287	26.63	ISE	08:21:09	961997
824	26.62	ISE	08:21:10	962092
783	26.62	ISE	08:21:10	962090
663	26.61	ISE	08:21:15	962311
832	26.62	ISE	08:21:26	962746
500	26.62	ISE	08:21:27	962776
489	26.61	ISE	08:21:28	962799
290	26.61	ISE	08:21:28	962797
925	26.60	ISE	08:21:29	962966
324	26.65	ISE	08:22:41	966825
500	26.65	ISE	08:22:41	966823
507	26.64	ISE	08:22:41	966821
255	26.64	ISE	08:22:41	966819
154	26.64	ISE	08:22:41	966815
648	26.64	ISE	08:22:41	966817
500	26.67	ISE	08:23:50	970482
327	26.67	ISE	08:23:50	970473
792	26.70	ISE	08:24:20	972221
603	26.71	ISE	08:24:38	973322
164	26.71	ISE	08:24:38	973320
816	26.71	ISE	08:24:38	973318
228	26.70	ISE	08:25:07	975000
132	26.70	ISE	08:25:07	974998
416	26.70	ISE	08:25:07	975002
134	26.70	ISE	08:25:07	975004
297	26.70	ISE	08:25:07	974996
250	26.70	ISE	08:25:07	974992
43	26.70	ISE	08:25:07	974986
262	26.69	ISE	08:25:10	975320
446	26.69	ISE	08:25:10	975318
154	26.69	ISE	08:25:10	975316
174	26.69	ISE	08:25:10	975314
821	26.69	ISE	08:25:13	975439
770	26.72	ISE	08:27:37	984713
129	26.74	ISE	08:29:46	992402
361	26.74	ISE	08:29:46	992400
199	26.74	ISE	08:29:46	992398
3	26.74	ISE	08:29:46	992396
691	26.74	ISE	08:29:51	992642
306	26.72	ISE	08:29:53	992760
466	26.72	ISE	08:30:20	994176
137	26.72	ISE	08:31:26	997497
599	26.72	ISE	08:31:26	997495
119	26.73	ISE	08:32:52	1001585
58	26.73	ISE	08:32:52	1001581
384	26.73	ISE	08:32:52	1001579
253	26.73	ISE	08:32:52	1001577
221	26.71	ISE	08:33:17	1002697
66	26.71	ISE	08:33:17	1002695
544	26.71	ISE	08:33:17	1002693
741	26.70	ISE	08:34:25	1006173
830	26.68	ISE	08:34:47	1007154
690	26.66	ISE	08:34:49	1007406
750	26.64	ISE	08:38:40	1018816
600	26.64	ISE	08:39:15	1020534
150	26.64	ISE	08:39:15	1020532
31	26.64	ISE	08:39:15	1020530
94	26.64	ISE	08:39:15	1020528
16	26.64	ISE	08:39:19	1020807
184	26.64	ISE	08:39:19	1020805
200	26.64	ISE	08:39:26	1021189
393	26.64	ISE	08:39:31	1021420
697	26.65	ISE	08:41:37	1027472
28	26.65	ISE	08:41:37	1027465
100	26.64	ISE	08:41:42	1027645
37	26.64	ISE	08:41:42	1027643
667	26.64	ISE	08:42:01	1028443
36	26.64	ISE	08:42:01	1028445
98	26.63	ISE	08:42:03	1028616
281	26.63	ISE	08:42:31	1029797
456	26.63	ISE	08:42:31	1029789
845	26.62	ISE	08:45:36	1038474
194	26.61	ISE	08:45:45	1039143
350	26.61	ISE	08:45:45	1039130
233	26.61	ISE	08:45:45	1039123
191	26.58	ISE	08:47:10	1044480
600	26.58	ISE	08:47:10	1044478
46	26.58	ISE	08:47:10	1044476
340	26.56	ISE	08:47:45	1046168
398	26.56	ISE	08:47:45	1046163
3	26.56	ISE	08:47:45	1046158
58	26.56	ISE	08:47:46	1046171
216	26.52	ISE	08:49:48	1051963
500	26.52	ISE	08:49:48	1051961
403	26.53	ISE	08:49:48	1051957
394	26.53	ISE	08:49:48	1051955
613	26.52	ISE	08:52:34	1059678
105	26.53	ISE	08:53:53	1063552
67	26.53	ISE	08:53:53	1063550
531	26.53	ISE	08:53:56	1063730
124	26.53	ISE	08:53:56	1063705
248	26.53	ISE	08:53:56	1063703
408	26.53	ISE	08:53:56	1063696
239	26.53	ISE	08:54:25	1065244
507	26.53	ISE	08:54:25	1065242
53	26.53	ISE	08:54:25	1065240
705	26.53	ISE	08:55:08	1067159
500	26.57	ISE	08:56:48	1071765
115	26.56	ISE	08:57:27	1073542
722	26.56	ISE	08:57:27	1073540
429	26.56	ISE	08:57:27	1073538
185	26.56	ISE	08:57:27	1073536
392	26.56	ISE	08:57:27	1073534
500	26.56	ISE	08:58:00	1075109
232	26.56	ISE	08:58:00	1075107
323	26.56	ISE	08:58:00	1075105
308	26.55	ISE	08:58:00	1075100
407	26.55	ISE	08:58:02	1075290
63	26.55	ISE	08:58:04	1075366
344	26.55	ISE	08:58:04	1075368
206	26.55	ISE	08:58:05	1075445
250	26.55	ISE	08:58:05	1075441
81	26.55	ISE	08:58:10	1075844
433	26.55	ISE	08:58:10	1075842
258	26.55	ISE	08:58:10	1075840
203	26.52	ISE	08:58:23	1076853
92	26.52	ISE	08:58:23	1076851
530	26.52	ISE	08:58:23	1076849
664	26.50	ISE	08:58:53	1078380
121	26.50	ISE	08:58:57	1078551
579	26.50	ISE	08:58:57	1078549
176	26.50	ISE	08:59:03	1079032
705	26.50	ISE	08:59:57	1082225
17	26.51	ISE	09:01:14	1085827
689	26.51	ISE	09:01:14	1085821
144	26.51	ISE	09:01:14	1085823
563	26.51	ISE	09:01:14	1085825
800	26.55	ISE	09:05:32	1095549
793	26.60	ISE	09:07:43	1100288
415	26.60	ISE	09:07:43	1100286
175	26.60	ISE	09:07:43	1100240
100	26.60	ISE	09:07:43	1100222
100	26.60	ISE	09:07:43	1100212
205	26.60	ISE	09:07:43	1100201
33	26.60	ISE	09:07:43	1100198
135	26.59	ISE	09:07:47	1100514
390	26.59	ISE	09:07:48	1100581
284	26.59	ISE	09:07:48	1100579
470	26.60	ISE	09:09:35	1107612
372	26.60	ISE	09:09:35	1107610
911	26.59	ISE	09:10:23	1109578
822	26.58	ISE	09:10:31	1109945
200	26.60	ISE	09:12:48	1114585
584	26.61	ISE	09:12:48	1114512
50	26.61	ISE	09:12:48	1114508
61	26.61	ISE	09:12:48	1114506
186	26.60	ISE	09:12:50	1114663
50	26.60	ISE	09:12:52	1114756
834	26.61	ISE	09:14:00	1116960
693	26.62	ISE	09:15:28	1120536
178	26.61	ISE	09:15:45	1121136
625	26.61	ISE	09:15:45	1121134
688	26.61	ISE	09:18:02	1126221
371	26.60	ISE	09:18:12	1126751
144	26.60	ISE	09:18:12	1126749
361	26.60	ISE	09:18:12	1126747
261	26.58	ISE	09:18:46	1128433
578	26.58	ISE	09:18:52	1129032
463	26.64	ISE	09:22:09	1137284
500	26.70	ISE	09:23:58	1141360
500	26.70	ISE	09:24:10	1141752
711	26.73	ISE	09:25:48	1145427
841	26.77	ISE	09:26:38	1147393
150	26.76	ISE	09:26:41	1147542
57	26.76	ISE	09:26:41	1147538
250	26.76	ISE	09:26:41	1147532
728	26.76	ISE	09:26:51	1147837
423	26.76	ISE	09:26:51	1147835
200	26.76	ISE	09:26:51	1147830
156	26.76	ISE	09:26:51	1147828
25	26.76	ISE	09:26:51	1147826
205	26.76	ISE	09:26:51	1147824
70	26.76	ISE	09:26:51	1147822
132	26.76	ISE	09:26:51	1147816
902	26.77	ISE	09:27:58	1149951
1,114	26.76	ISE	09:28:17	1150959
790	26.77	ISE	09:28:37	1151965
205	26.76	ISE	09:28:49	1152496
293	26.76	ISE	09:28:49	1152485
441	26.76	ISE	09:28:50	1152534
6	26.76	ISE	09:28:50	1152532
738	26.76	ISE	09:28:50	1152530
50	26.76	ISE	09:28:50	1152528
330	26.76	ISE	09:28:50	1152526
257	26.76	ISE	09:28:53	1152630
150	26.73	ISE	09:29:43	1154515
674	26.73	ISE	09:30:03	1155149
846	26.72	ISE	09:30:09	1155344
213	26.71	ISE	09:30:50	1156754
586	26.71	ISE	09:31:07	1157357
818	26.69	ISE	09:31:34	1158220
150	26.69	ISE	09:32:59	1161370
134	26.69	ISE	09:33:02	1161477
507	26.69	ISE	09:33:02	1161475
882	26.67	ISE	09:33:53	1163626
52	26.56	ISE	10:44:23	1331148
59	26.60	ISE	10:47:34	1337575
735	26.60	ISE	10:47:34	1337573
382	26.60	ISE	10:48:28	1339214
34	26.59	ISE	10:48:47	1340129
400	26.59	ISE	10:48:47	1340127
32	26.59	ISE	10:48:47	1340125
273	26.59	ISE	10:48:47	1340123
11	26.59	ISE	10:48:47	1340121
596	26.60	ISE	10:48:47	1340119
233	26.60	ISE	10:48:47	1340117
858	26.58	ISE	10:48:58	1340572
466	26.57	ISE	10:49:17	1341108
233	26.57	ISE	10:49:17	1341106
778	26.56	ISE	10:51:01	1344906
250	26.55	ISE	10:51:33	1345914
200	26.55	ISE	10:51:53	1346382
249	26.62	ISE	10:53:47	1350561
150	26.62	ISE	10:53:47	1350559
625	26.62	ISE	10:53:47	1350557
830	26.63	ISE	10:54:47	1352612
450	26.62	ISE	10:54:48	1352638
422	26.62	ISE	10:54:49	1352645
1,244	26.61	ISE	10:54:59	1352934
357	26.56	ISE	10:56:10	1355467
443	26.56	ISE	10:56:10	1355465
250	26.56	ISE	10:56:10	1355463
250	26.54	ISE	10:57:27	1358051
250	26.54	ISE	10:57:27	1358048
250	26.54	ISE	10:57:27	1358046
300	26.53	ISE	10:57:57	1359493
24	26.55	ISE	10:59:34	1362888
707	26.55	ISE	10:59:34	1362886
793	26.55	ISE	10:59:34	1362884
250	26.55	ISE	10:59:37	1362973
250	26.55	ISE	10:59:37	1362971
250	26.53	ISE	10:59:44	1363127
623	26.54	ISE	10:59:44	1363123
176	26.54	ISE	10:59:44	1363121
764	26.54	ISE	11:01:20	1365247
349	26.54	ISE	11:02:20	1366152
208	26.59	ISE	11:04:33	1369002
250	26.59	ISE	11:04:33	1368998
250	26.59	ISE	11:04:33	1369000
290	26.59	ISE	11:04:33	1368970
500	26.59	ISE	11:04:33	1368955
801	26.57	ISE	11:04:43	1369303
398	26.57	ISE	11:09:10	1373782
366	26.57	ISE	11:09:10	1373780
19	26.57	ISE	11:09:10	1373778
431	26.57	ISE	11:09:10	1373776
366	26.57	ISE	11:09:10	1373774
497	26.55	ISE	11:09:19	1374016
284	26.55	ISE	11:09:19	1374014
718	26.56	ISE	11:13:39	1378879
595	26.56	ISE	11:13:39	1378877
231	26.56	ISE	11:13:39	1378875
61	26.55	ISE	11:14:21	1379652
450	26.55	ISE	11:14:21	1379650
300	26.55	ISE	11:14:21	1379644
150	26.53	ISE	11:15:08	1380617
278	26.53	ISE	11:15:09	1380691
271	26.53	ISE	11:15:09	1380649
698	26.51	ISE	11:17:09	1382897
10	26.51	ISE	11:17:09	1382895
247	26.51	ISE	11:17:09	1382891
75	26.51	ISE	11:17:09	1382889
143	26.51	ISE	11:17:09	1382887
225	26.51	ISE	11:17:09	1382885
230	26.49	ISE	11:19:13	1384750
103	26.49	ISE	11:19:13	1384748
230	26.49	ISE	11:19:13	1384743
250	26.49	ISE	11:19:13	1384741
714	26.48	ISE	11:19:45	1385265
131	26.47	ISE	11:24:20	1390060
106	26.47	ISE	11:24:20	1390054
15	26.47	ISE	11:24:20	1390050
121	26.47	ISE	11:24:23	1390292
500	26.47	ISE	11:24:23	1390290
433	26.47	ISE	11:24:23	1390284
67	26.47	ISE	11:24:23	1390282
438	26.45	ISE	11:25:35	1391802
175	26.45	ISE	11:26:10	1392480
150	26.45	ISE	11:26:55	1393751
700	26.45	ISE	11:26:55	1393749
782	26.44	ISE	11:28:31	1395994
833	26.45	ISE	11:31:00	1399286
246	26.44	ISE	11:31:14	1399912
450	26.44	ISE	11:31:14	1399910
137	26.44	ISE	11:31:14	1399908
709	26.44	ISE	11:34:17	1404327
853	26.43	ISE	11:34:31	1404854
198	26.48	ISE	11:40:33	1412600
199	26.48	ISE	11:41:01	1413121
250	26.48	ISE	11:41:01	1413119
250	26.48	ISE	11:41:01	1413117
250	26.49	ISE	11:42:11	1414345
250	26.49	ISE	11:42:44	1414897
525	26.49	ISE	11:43:54	1416507
181	26.49	ISE	11:43:54	1416498
250	26.49	ISE	11:44:57	1417837
250	26.49	ISE	11:44:57	1417835
707	26.48	ISE	11:44:57	1417831
797	26.48	ISE	11:44:57	1417833
369	26.49	ISE	11:48:22	1421990
647	26.53	ISE	11:49:58	1424073
53	26.53	ISE	11:49:58	1424071
217	26.53	ISE	11:49:58	1424069
485	26.53	ISE	11:49:58	1424058
20	26.52	ISE	11:51:45	1426517
215	26.52	ISE	11:51:45	1426515
497	26.52	ISE	11:51:55	1426645
260	26.52	ISE	11:51:55	1426643
282	26.52	ISE	11:51:55	1426641
185	26.52	ISE	11:51:55	1426639
787	26.51	ISE	11:51:57	1426686
117	26.50	ISE	11:52:05	1426845
600	26.50	ISE	11:52:05	1426843
700	26.48	ISE	11:56:33	1431047
1,088	26.50	ISE	12:01:34	1435339
250	26.50	ISE	12:02:00	1435645
250	26.50	ISE	12:02:00	1435643
250	26.50	ISE	12:02:29	1437065
250	26.50	ISE	12:02:29	1437063
250	26.50	ISE	12:02:29	1437051
250	26.50	ISE	12:02:29	1437049
13	26.50	ISE	12:03:33	1438342
1,250	26.50	ISE	12:03:33	1438340
780	26.49	ISE	12:04:10	1438966
770	26.48	ISE	12:05:02	1440000
80	26.47	ISE	12:05:36	1440573
609	26.47	ISE	12:05:36	1440571
110	26.47	ISE	12:08:23	1443543
250	26.47	ISE	12:08:23	1443541
420	26.47	ISE	12:08:23	1443539
64	26.46	ISE	12:10:10	1445152
504	26.46	ISE	12:10:20	1445502
222	26.46	ISE	12:10:57	1445986
811	26.46	ISE	12:10:57	1445984
708	26.47	ISE	12:12:23	1447374
99	26.46	ISE	12:12:30	1447467
608	26.46	ISE	12:12:55	1447742
837	26.44	ISE	12:14:50	1449470
442	26.43	ISE	12:16:55	1451323
379	26.44	ISE	12:18:12	1452687
125	26.44	ISE	12:18:13	1452690
263	26.44	ISE	12:18:23	1452844
699	26.44	ISE	12:18:34	1452952
86	26.44	ISE	12:18:45	1453102
771	26.44	ISE	12:21:40	1455463
250	26.43	ISE	12:21:50	1455579
428	26.43	ISE	12:21:50	1455577
126	26.43	ISE	12:21:50	1455575
826	26.44	ISE	12:26:12	1459358
459	26.44	ISE	12:27:08	1460212
58	26.44	ISE	12:27:09	1460223
272	26.44	ISE	12:27:09	1460221
848	26.45	ISE	12:29:55	1463550
87	26.44	ISE	12:30:29	1463961
157	26.44	ISE	12:30:29	1463926
27	26.44	ISE	12:30:29	1463922
500	26.44	ISE	12:30:29	1463924
250	26.43	ISE	12:30:43	1464244
464	26.43	ISE	12:30:43	1464242
697	26.41	ISE	12:32:55	1466327
476	26.40	ISE	12:32:59	1466365
300	26.40	ISE	12:33:13	1466578
794	26.42	ISE	12:35:02	1468584
732	26.40	ISE	12:36:59	1470336
695	26.34	ISE	12:37:57	1471305
727	26.36	ISE	12:40:58	1474728
704	26.35	ISE	12:42:00	1475742
136	26.34	ISE	12:42:10	1475828
636	26.34	ISE	12:42:10	1475826
787	26.41	ISE	12:44:27	1478459
758	26.44	ISE	12:48:22	1482170
584	26.45	ISE	12:51:18	1485567
435	26.45	ISE	12:51:18	1485563
789	26.44	ISE	12:52:10	1487126
218	26.44	ISE	12:53:50	1488699
541	26.44	ISE	12:54:06	1488935
741	26.43	ISE	12:54:23	1489238
787	26.42	ISE	12:54:32	1489375
409	26.41	ISE	12:55:45	1490562
369	26.41	ISE	12:55:45	1490560
667	26.40	ISE	12:57:00	1491777
34	26.40	ISE	12:57:00	1491775
18	26.40	ISE	12:57:05	1491877
134	26.40	ISE	13:02:43	1497816
774	26.42	ISE	13:03:21	1498421
500	26.42	ISE	13:04:38	1499811
45	26.42	ISE	13:04:38	1499809
266	26.42	ISE	13:04:38	1499807
250	26.43	ISE	13:05:57	1501024
250	26.43	ISE	13:05:57	1501022
257	26.44	ISE	13:07:38	1502575
549	26.44	ISE	13:07:38	1502573
701	26.44	ISE	13:07:38	1502562
278	26.44	ISE	13:07:38	1502560
1,070	26.43	ISE	13:08:35	1503445
63	26.42	ISE	13:11:43	1506855
652	26.42	ISE	13:11:43	1506853
846	26.41	ISE	13:11:54	1507012
714	26.41	ISE	13:13:13	1508489
724	26.40	ISE	13:13:40	1508914
116	26.45	ISE	13:19:23	1514937
721	26.45	ISE	13:19:23	1514935
849	26.44	ISE	13:19:38	1515223
260	26.46	ISE	13:22:42	1518687
251	26.46	ISE	13:22:42	1518685
213	26.46	ISE	13:22:42	1518683
104	26.47	ISE	13:24:33	1520488
1,221	26.47	ISE	13:24:33	1520486
234	26.46	ISE	13:25:10	1521339
573	26.46	ISE	13:25:10	1521337
707	26.45	ISE	13:27:52	1524069
130	26.45	ISE	13:28:19	1524676
77	26.48	ISE	13:30:31	1529003
756	26.48	ISE	13:30:31	1528997
786	26.54	ISE	13:32:01	1532491
375	26.54	ISE	13:32:01	1532489
75	26.54	ISE	13:32:01	1532487
300	26.54	ISE	13:32:01	1532485
191	26.53	ISE	13:32:05	1532776
384	26.53	ISE	13:32:05	1532774
315	26.53	ISE	13:32:05	1532772
809	26.53	ISE	13:32:30	1533405
777	26.58	ISE	13:34:12	1535767
701	26.62	ISE	13:38:33	1541997
250	26.62	ISE	13:39:08	1542949
598	26.61	ISE	13:39:19	1543294
590	26.61	ISE	13:39:21	1543373
101	26.61	ISE	13:39:21	1543371
412	26.61	ISE	13:39:21	1543368
103	26.60	ISE	13:39:52	1544212
204	26.60	ISE	13:39:52	1544210
757	26.60	ISE	13:39:52	1544207
309	26.60	ISE	13:39:56	1544336
290	26.60	ISE	13:40:01	1544517
364	26.54	ISE	13:43:24	1550280
408	26.54	ISE	13:43:24	1550278
118	26.59	ISE	13:45:05	1553070
644	26.59	ISE	13:45:05	1553068
681	26.57	ISE	13:46:31	1555290
150	26.57	ISE	13:46:31	1555288
941	26.55	ISE	13:46:38	1555545
250	26.58	ISE	13:49:28	1559418
250	26.58	ISE	13:49:28	1559416
596	26.58	ISE	13:49:28	1559414
198	26.58	ISE	13:49:28	1559412
250	26.58	ISE	13:49:28	1559410
118	26.58	ISE	13:49:28	1559407
330	26.57	ISE	13:49:52	1560002
250	26.57	ISE	13:49:55	1560068
707	26.57	ISE	13:49:56	1560106
143	26.57	ISE	13:49:56	1560104
698	26.64	ISE	13:53:14	1565795
29	26.63	ISE	13:53:30	1566176
419	26.63	ISE	13:53:41	1566519
50	26.63	ISE	13:53:41	1566517
483	26.66	ISE	13:55:26	1569984
311	26.66	ISE	13:55:26	1569958
39	26.66	ISE	13:55:26	1569956
620	26.66	ISE	13:55:26	1569951
175	26.66	ISE	13:55:26	1569946
316	26.70	ISE	13:59:36	1575849
403	26.70	ISE	13:59:36	1575847
202	26.69	ISE	13:59:38	1575946
856	26.69	ISE	13:59:38	1575944
837	26.68	ISE	13:59:51	1576301
817	26.68	ISE	14:01:51	1579066
60	26.67	ISE	14:02:04	1579408
246	26.67	ISE	14:02:04	1579406
314	26.67	ISE	14:02:04	1579404
56	26.67	ISE	14:02:04	1579402
52	26.67	ISE	14:02:04	1579400
78	26.69	ISE	14:04:25	1583288
100	26.69	ISE	14:04:25	1583286
50	26.69	ISE	14:04:25	1583284
148	26.69	ISE	14:04:25	1583282
350	26.69	ISE	14:04:25	1583280
66	26.72	ISE	14:08:56	1590488
201	26.72	ISE	14:08:56	1590483
91	26.72	ISE	14:08:56	1590481
202	26.74	ISE	14:09:37	1591726
500	26.74	ISE	14:09:37	1591724
1,101	26.73	ISE	14:09:37	1591722
440	26.74	ISE	14:09:37	1591720
500	26.74	ISE	14:09:37	1591718
500	26.74	ISE	14:09:37	1591716
790	26.72	ISE	14:09:52	1592138
838	26.71	ISE	14:10:16	1593030
757	26.68	ISE	14:12:01	1595604
473	26.66	ISE	14:13:48	1598247
325	26.66	ISE	14:13:48	1598244
133	26.64	ISE	14:16:01	1601828
416	26.64	ISE	14:16:01	1601826
155	26.64	ISE	14:16:01	1601824
58	26.64	ISE	14:17:14	1603577
250	26.66	ISE	14:19:29	1606919
589	26.66	ISE	14:19:30	1606951
500	26.66	ISE	14:19:33	1607016
340	26.66	ISE	14:19:33	1607018
474	26.65	ISE	14:20:02	1607883
66	26.65	ISE	14:20:44	1609009
250	26.65	ISE	14:20:44	1609007
190	26.65	ISE	14:21:36	1610483
699	26.67	ISE	14:22:32	1612402
150	26.66	ISE	14:23:09	1613437
65	26.66	ISE	14:23:23	1613948
360	26.66	ISE	14:23:23	1613946
484	26.66	ISE	14:23:23	1613944
329	26.66	ISE	14:23:28	1614044
72	26.66	ISE	14:23:38	1614220
760	26.66	ISE	14:24:15	1615326
832	26.65	ISE	14:25:00	1616668
500	26.67	ISE	14:27:51	1621092
500	26.67	ISE	14:28:01	1621425
500	26.67	ISE	14:28:37	1622495
396	26.67	ISE	14:29:49	1624457
80	26.67	ISE	14:29:49	1624455
80	26.67	ISE	14:29:53	1624550
150	26.67	ISE	14:29:53	1624548
336	26.66	ISE	14:29:59	1624792
210	26.66	ISE	14:29:59	1624790
193	26.66	ISE	14:30:00	1624936
38	26.66	ISE	14:30:00	1624934
165	26.66	ISE	14:30:00	1624930
376	26.66	ISE	14:30:00	1624932
85	26.66	ISE	14:30:00	1624928
40	26.66	ISE	14:30:00	1624923
212	26.66	ISE	14:30:00	1624921
642	26.65	ISE	14:30:08	1629504
224	26.65	ISE	14:30:08	1629502
115	26.65	ISE	14:30:09	1629670
655	26.65	ISE	14:30:09	1629511
37	26.64	ISE	14:32:00	1636490
791	26.64	ISE	14:32:00	1636488
395	26.63	ISE	14:32:04	1636703
250	26.63	ISE	14:32:04	1636701
250	26.63	ISE	14:32:04	1636699
71	26.63	ISE	14:32:04	1636697
849	26.61	ISE	14:32:59	1639230
313	26.60	ISE	14:33:51	1642470
438	26.60	ISE	14:33:51	1642468
197	26.60	ISE	14:34:56	1646083
53	26.60	ISE	14:34:56	1646081
416	26.60	ISE	14:34:56	1646071
252	26.60	ISE	14:34:56	1646067
500	26.61	ISE	14:35:42	1648498
500	26.61	ISE	14:35:42	1648496
390	26.60	ISE	14:36:02	1649393
318	26.60	ISE	14:36:02	1649386
98	26.60	ISE	14:36:02	1649384
417	26.60	ISE	14:36:02	1649382
250	26.63	ISE	14:38:30	1655799
358	26.63	ISE	14:38:30	1655797
128	26.63	ISE	14:38:40	1656284
153	26.63	ISE	14:38:40	1656194
264	26.63	ISE	14:38:40	1656192
440	26.63	ISE	14:38:41	1656558
78	26.63	ISE	14:38:41	1656539
177	26.63	ISE	14:38:41	1656420
1	26.63	ISE	14:38:41	1656367
249	26.63	ISE	14:38:41	1656365
416	26.63	ISE	14:38:41	1656362
105	26.61	ISE	14:39:17	1658195
22	26.61	ISE	14:39:17	1658193
360	26.61	ISE	14:39:17	1658191
63	26.61	ISE	14:39:17	1658180
250	26.61	ISE	14:39:17	1658177
690	26.61	ISE	14:39:33	1658979
805	26.59	ISE	14:39:49	1659681
345	26.57	ISE	14:41:00	1663128
450	26.57	ISE	14:41:00	1663122
754	26.56	ISE	14:41:56	1665481
350	26.58	ISE	14:43:24	1669665
341	26.58	ISE	14:43:24	1669663
137	26.57	ISE	14:43:25	1669701
250	26.57	ISE	14:43:28	1669840
67	26.57	ISE	14:43:28	1669838
807	26.57	ISE	14:43:44	1670242
277	26.57	ISE	14:43:44	1670240
240	26.56	ISE	14:44:34	1672306
599	26.56	ISE	14:44:34	1672304
231	26.54	ISE	14:44:45	1672648
558	26.54	ISE	14:44:45	1672646
14	26.54	ISE	14:45:43	1676496
795	26.54	ISE	14:45:59	1677106
250	26.55	ISE	14:47:37	1680243
348	26.55	ISE	14:47:37	1680241
132	26.55	ISE	14:47:39	1680478
265	26.55	ISE	14:47:39	1680476
351	26.65	ISE	14:50:05	1687798
250	26.65	ISE	14:50:06	1687869
500	26.65	ISE	14:50:09	1688002
255	26.65	ISE	14:50:09	1687995
811	26.64	ISE	14:50:12	1688131
303	26.65	ISE	14:51:16	1691559
220	26.65	ISE	14:51:16	1691557
214	26.65	ISE	14:51:16	1691553
1,104	26.74	ISE	14:52:44	1697516
2,015	26.74	ISE	14:53:03	1698547
582	26.75	ISE	14:53:38	1700288
853	26.77	ISE	14:54:45	1703669
221	26.75	ISE	14:54:52	1703997
402	26.75	ISE	14:54:54	1704268
150	26.75	ISE	14:54:54	1704266
175	26.75	ISE	14:54:54	1704221
75	26.74	ISE	14:55:12	1705220
431	26.74	ISE	14:55:12	1705218
250	26.74	ISE	14:55:12	1705214
85	26.74	ISE	14:55:12	1705203
203	26.73	ISE	14:55:16	1705596
308	26.73	ISE	14:55:42	1706681
220	26.73	ISE	14:55:42	1706679
35	26.73	ISE	14:55:42	1706677
400	26.72	ISE	14:56:30	1709189
26	26.72	ISE	14:56:32	1709312
311	26.72	ISE	14:56:32	1709310
729	26.71	ISE	14:56:37	1709543
816	26.74	ISE	14:59:05	1716872
344	26.75	ISE	14:59:57	1719080
416	26.75	ISE	14:59:57	1719078
198	26.73	ISE	15:00:04	1719821
250	26.73	ISE	15:00:04	1719819
416	26.73	ISE	15:00:04	1719817
114	26.73	ISE	15:00:04	1719815
250	26.71	ISE	15:00:30	1721164
80	26.71	ISE	15:00:30	1721162
64	26.71	ISE	15:01:28	1724010
500	26.71	ISE	15:01:28	1724008
174	26.71	ISE	15:01:28	1724004
420	26.71	ISE	15:01:28	1724006
295	26.69	ISE	15:01:47	1724699
558	26.69	ISE	15:01:49	1724762
175	26.68	ISE	15:02:26	1726257
150	26.68	ISE	15:02:27	1726426
175	26.68	ISE	15:02:28	1726428
175	26.68	ISE	15:02:29	1726537
686	26.68	ISE	15:02:57	1727965
97	26.68	ISE	15:02:57	1727963
756	26.68	ISE	15:04:09	1730818
825	26.67	ISE	15:05:00	1733366
793	26.66	ISE	15:05:29	1734815
39	26.66	ISE	15:05:29	1734811
634	26.65	ISE	15:05:33	1735092
110	26.65	ISE	15:05:40	1735315
537	26.62	ISE	15:07:52	1742132
195	26.62	ISE	15:07:52	1742130
611	26.62	ISE	15:08:54	1745474
198	26.63	ISE	15:09:35	1747389
500	26.63	ISE	15:09:35	1747387
648	26.65	ISE	15:10:11	1749337
162	26.65	ISE	15:10:11	1749334
786	26.64	ISE	15:10:33	1750059
260	26.63	ISE	15:10:48	1750715
219	26.63	ISE	15:10:49	1750749
175	26.63	ISE	15:10:49	1750746
365	26.63	ISE	15:10:49	1750744
295	26.63	ISE	15:10:58	1751089
175	26.63	ISE	15:10:58	1751087
103	26.63	ISE	15:10:58	1751085
47	26.63	ISE	15:10:58	1751083
219	26.63	ISE	15:11:05	1751296
681	26.63	ISE	15:11:05	1751294
37	26.63	ISE	15:11:29	1752217
416	26.62	ISE	15:11:43	1753005
10	26.62	ISE	15:11:43	1753003
27	26.62	ISE	15:11:44	1753092
28	26.62	ISE	15:11:45	1753116
363	26.62	ISE	15:12:08	1754154
500	26.63	ISE	15:14:39	1760753
500	26.63	ISE	15:14:39	1760751
294	26.62	ISE	15:14:52	1761177
500	26.62	ISE	15:14:52	1761175
785	26.62	ISE	15:14:52	1761171
72	26.61	ISE	15:14:53	1761258
391	26.61	ISE	15:14:56	1761457
270	26.61	ISE	15:14:56	1761455
750	26.58	ISE	15:15:11	1763085
140	26.57	ISE	15:16:12	1765807
240	26.57	ISE	15:16:12	1765796
412	26.57	ISE	15:16:16	1765899
331	26.56	ISE	15:18:14	1771015
263	26.56	ISE	15:18:14	1771012
86	26.56	ISE	15:18:14	1771008
96	26.56	ISE	15:18:14	1771005
130	26.55	ISE	15:18:20	1771361
166	26.55	ISE	15:18:23	1772066
583	26.55	ISE	15:18:23	1772064
207	26.57	ISE	15:19:37	1776094
500	26.57	ISE	15:19:37	1776092
759	26.57	ISE	15:19:37	1776089
94	26.57	ISE	15:21:48	1783379
450	26.57	ISE	15:21:48	1783377
192	26.57	ISE	15:21:48	1783375
1,138	26.56	ISE	15:21:52	1783907
811	26.56	ISE	15:22:07	1784602
8	26.56	ISE	15:22:32	1785910
283	26.56	ISE	15:22:36	1786197
96	26.56	ISE	15:22:36	1786195
300	26.56	ISE	15:22:36	1786193
317	26.55	ISE	15:22:44	1786517
504	26.55	ISE	15:22:44	1786515
767	26.56	ISE	15:24:06	1789993
758	26.55	ISE	15:24:07	1790213
416	26.54	ISE	15:24:33	1791457
533	26.53	ISE	15:26:03	1795906
143	26.55	ISE	15:26:03	1795869
570	26.55	ISE	15:26:03	1795867
194	26.53	ISE	15:26:08	1796138
900	26.58	ISE	15:29:01	1804131
38	26.60	ISE	15:29:35	1805825
1,269	26.60	ISE	15:29:35	1805823
6	26.60	ISE	15:29:35	1805821
54	26.60	ISE	15:29:35	1805819
579	26.58	ISE	15:29:45	1806387
346	26.58	ISE	15:29:45	1806385
346	26.58	ISE	15:29:45	1806383
797	26.56	ISE	15:29:53	1806620
798	26.57	ISE	15:31:57	1812252
150	26.56	ISE	15:32:08	1812920
362	26.56	ISE	15:32:08	1812918
172	26.56	ISE	15:32:08	1812916
296	26.56	ISE	15:32:08	1812914
475	26.56	ISE	15:32:54	1815161
304	26.56	ISE	15:32:54	1815159
500	26.55	ISE	15:33:08	1816076
228	26.55	ISE	15:33:08	1816078
64	26.55	ISE	15:33:08	1816074
294	26.55	ISE	15:33:08	1816064
412	26.55	ISE	15:33:08	1816062
308	26.53	ISE	15:36:06	1824601
247	26.53	ISE	15:36:06	1824575
170	26.53	ISE	15:36:06	1824543
17	26.53	ISE	15:36:06	1824541
530	26.53	ISE	15:36:06	1824536
13	26.53	ISE	15:36:06	1824531
177	26.53	ISE	15:36:06	1824529
569	26.54	ISE	15:36:06	1824514
222	26.54	ISE	15:36:06	1824512
500	26.55	ISE	15:36:06	1824399
676	26.52	ISE	15:36:35	1826314
924	26.52	ISE	15:38:31	1831739
60	26.54	ISE	15:38:31	1831663
178	26.54	ISE	15:38:31	1831657
150	26.54	ISE	15:38:31	1831661
291	26.54	ISE	15:38:31	1831655
104	26.54	ISE	15:38:31	1831653
746	26.51	ISE	15:38:42	1832532
79	26.51	ISE	15:38:43	1832687
797	26.50	ISE	15:39:26	1835056
622	26.49	ISE	15:40:18	1837499
61	26.49	ISE	15:40:18	1837496
82	26.49	ISE	15:40:18	1837494
47	26.49	ISE	15:41:39	1841026
291	26.49	ISE	15:42:01	1841913
175	26.49	ISE	15:42:18	1842663
175	26.49	ISE	15:42:18	1842661
465	26.49	ISE	15:42:18	1842648
135	26.49	ISE	15:42:18	1842650
320	26.49	ISE	15:42:55	1844388
194	26.49	ISE	15:43:31	1846506
26	26.49	ISE	15:43:31	1846504
148	26.49	ISE	15:43:31	1846502
365	26.49	ISE	15:43:31	1846500
227	26.48	ISE	15:43:34	1846685
580	26.48	ISE	15:43:45	1847254
723	26.47	ISE	15:44:35	1849355
609	26.47	ISE	15:45:21	1852272
45	26.47	ISE	15:45:21	1852256
65	26.47	ISE	15:45:21	1852215
44	26.47	ISE	15:45:21	1852184
813	26.46	ISE	15:45:26	1852690
388	26.45	ISE	15:46:05	1853969
292	26.45	ISE	15:46:05	1853944
100	26.45	ISE	15:46:05	1853942
1,058	26.43	ISE	15:48:41	1860886
194	26.43	ISE	15:48:41	1860880
292	26.43	ISE	15:48:41	1860878
291	26.43	ISE	15:48:41	1860876
467	26.43	ISE	15:49:30	1863557
220	26.43	ISE	15:49:30	1863550
90	26.43	ISE	15:49:30	1863501
24	26.43	ISE	15:49:30	1863489
30	26.43	ISE	15:49:30	1863451
46	26.42	ISE	15:49:36	1864205
66	26.42	ISE	15:49:36	1864203
540	26.42	ISE	15:49:38	1864296
196	26.42	ISE	15:49:44	1864621
811	26.42	ISE	15:49:44	1864619
687	26.38	ISE	15:50:30	1866458
21	26.38	ISE	15:50:31	1866536
333	26.38	ISE	15:52:01	1870676
513	26.38	ISE	15:52:01	1870674
780	26.37	ISE	15:52:50	1872967
839	26.37	ISE	15:52:53	1873153
73	26.37	ISE	15:52:53	1873151
251	26.38	ISE	15:54:39	1877676
155	26.38	ISE	15:54:41	1877813
809	26.40	ISE	15:55:19	1879615
412	26.41	ISE	15:56:07	1881430
417	26.41	ISE	15:56:25	1882237
500	26.41	ISE	15:56:25	1882235
278	26.41	ISE	15:56:25	1882205
574	26.41	ISE	15:56:25	1882203
299	26.41	ISE	15:56:25	1882201
707	26.40	ISE	15:57:07	1883821
110	26.39	ISE	15:58:33	1888032
834	26.39	ISE	15:59:01	1889324
722	26.39	ISE	15:59:01	1889322
150	26.38	ISE	15:59:04	1889985
92	26.38	ISE	15:59:04	1889838
129	26.38	ISE	15:59:04	1889742
86	26.38	ISE	15:59:04	1889697
515	26.38	ISE	15:59:06	1890090
763	26.37	ISE	15:59:13	1890578
75	26.37	ISE	15:59:16	1890719
724	26.37	ISE	16:01:43	1900151
404	26.37	ISE	16:01:43	1900128
291	26.37	ISE	16:01:43	1900122
418	26.37	ISE	16:01:43	1900119
106	26.37	ISE	16:01:43	1900117
688	26.38	ISE	16:03:11	1904271
363	26.38	ISE	16:03:11	1904269
500	26.38	ISE	16:03:11	1904267
496	26.38	ISE	16:03:11	1904265
215	26.37	ISE	16:03:39	1905414
518	26.37	ISE	16:03:39	1905412
900	26.36	ISE	16:04:46	1909826
86	26.36	ISE	16:04:46	1909801
695	26.36	ISE	16:04:46	1909766
584	26.35	ISE	16:04:49	1910169
132	26.35	ISE	16:04:50	1910206
272	26.35	ISE	16:04:50	1910192
524	26.32	ISE	16:05:41	1912831
305	26.32	ISE	16:05:49	1913146
68	26.33	ISE	16:07:13	1917533
745	26.34	ISE	16:07:23	1918114
247	26.34	ISE	16:08:02	1919854
458	26.34	ISE	16:08:02	1919852
458	26.33	ISE	16:08:17	1920777
211	26.33	ISE	16:08:17	1920701
409	26.33	ISE	16:08:31	1921600
795	26.33	ISE	16:08:31	1921598
466	26.30	ISE	16:09:25	1924389
445	26.30	ISE	16:09:35	1924905
705	26.30	ISE	16:09:35	1924907
198	26.29	ISE	16:10:41	1928680
810	26.29	ISE	16:10:49	1929585
808	26.28	ISE	16:11:02	1930380
209	26.26	ISE	16:11:10	1930842
557	26.26	ISE	16:11:15	1931127
35	26.26	ISE	16:12:31	1936590
660	26.26	ISE	16:12:46	1937323
704	26.26	ISE	16:12:46	1937321
15	26.25	ISE	16:12:47	1937382
819	26.25	ISE	16:12:56	1938069
139	26.28	ISE	16:13:59	1942082
66	26.28	ISE	16:14:04	1942468
118	26.29	ISE	16:14:05	1942548
500	26.29	ISE	16:14:05	1942550
219	26.29	ISE	16:14:05	1942552
100	26.27	ISE	16:14:13	1943115
308	26.27	ISE	16:14:36	1945142
186	26.27	ISE	16:14:41	1945604
60	26.27	ISE	16:14:46	1946081
124	26.27	ISE	16:14:46	1946079
689	26.27	ISE	16:14:46	1946077
1,783	26.27	ISE	16:15:26	1949209
850	26.27	ISE	16:15:49	1950669
34	26.27	ISE	16:15:49	1950667
312	26.28	ISE	16:16:05	1951495
166	26.29	ISE	16:16:23	1952445
538	26.29	ISE	16:16:24	1952482

 

END

 

 

POSFKDDPABDDNKD