Transaction in Own Shares

RNS Number : 8784V

CRH PLC

12 April 2023

 

12th April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 11th 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:			165,366	60,161
Highest price paid per share:			€43.9500	GBp 3,857.0000
Lowest price paid per share:			€42.8100	GBp 3,748.0000
Volume weighted average price paid:			€43.3446	GBp 3,804.1020
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million * in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023.
Following settlement of the above transactions CRH will hold 11,050,283 of its ordinary shares in treasury which represents 1.469% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,090,055 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 11th 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: [phone]

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:		11/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.3446	165,366
London Stock Exchange (XLON)		GBp	3,804.1020	60,161
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
202	3,857	LSE	08:03:35	1742414
171	3,855	LSE	08:03:46	1742794
180	3,848	LSE	08:04:31	1744181
31	3,835	LSE	08:05:14	1745532
150	3,835	LSE	08:05:14	1745530
205	3,798	LSE	08:06:57	1748379
199	3,811	LSE	08:07:46	1749571
173	3,816	LSE	08:09:08	1752291
57	3,813	LSE	08:09:37	1753329
108	3,813	LSE	08:09:37	1753327
165	3,813	LSE	08:10:26	1755119
172	3,808	LSE	08:11:18	1756597
80	3,806	LSE	08:11:37	1757084
9	3,806	LSE	08:11:37	1757082
104	3,806	LSE	08:11:37	1757080
53	3,819	LSE	08:13:36	1760168
85	3,819	LSE	08:13:36	1760166
37	3,819	LSE	08:13:36	1760164
121	3,819	LSE	08:13:36	1760160
59	3,819	LSE	08:13:36	1760162
200	3,819	LSE	08:14:26	1761386
200	3,817	LSE	08:16:31	1764711
191	3,815	LSE	08:17:56	1766881
186	3,814	LSE	08:18:57	1768333
93	3,813	LSE	08:18:58	1768388
110	3,813	LSE	08:18:58	1768386
203	3,810	LSE	08:20:52	1771251
194	3,810	LSE	08:20:52	1771246
123	3,813	LSE	08:23:01	1774172
46	3,813	LSE	08:23:04	1774237
175	3,811	LSE	08:23:45	1775377
85	3,809	LSE	08:24:47	1776693
85	3,809	LSE	08:24:47	1776695
150	3,808	LSE	08:24:47	1776691
164	3,802	LSE	08:27:06	1780198
81	3,800	LSE	08:28:27	1782387
60	3,800	LSE	08:28:27	1782385
50	3,800	LSE	08:28:27	1782383
169	3,800	LSE	08:30:28	1786130
167	3,799	LSE	08:31:25	1787739
201	3,795	LSE	08:32:24	1789227
167	3,790	LSE	08:35:05	1793221
189	3,791	LSE	08:35:05	1793217
148	3,784	LSE	08:37:08	1796801
43	3,784	LSE	08:37:17	1797164
63	3,780	LSE	08:39:31	1801075
141	3,780	LSE	08:39:31	1801073
55	3,774	LSE	08:40:17	1802366
109	3,774	LSE	08:40:20	1802447
203	3,764	LSE	08:42:07	1805701
161	3,758	LSE	08:44:07	1808896
14	3,758	LSE	08:44:07	1808894
169	3,748	LSE	08:46:09	1811836
3	3,748	LSE	08:46:09	1811826
181	3,764	LSE	08:48:39	1815930
176	3,766	LSE	08:51:01	1820417
202	3,765	LSE	08:51:50	1822024
159	3,767	LSE	08:53:47	1825464
177	3,766	LSE	08:55:45	1828723
199	3,761	LSE	08:56:50	1830474
19	3,763	LSE	08:59:05	1833956
78	3,763	LSE	08:59:05	1833954
39	3,763	LSE	08:59:05	1833952
67	3,763	LSE	08:59:05	1833950
129	3,763	LSE	09:03:21	1839114
49	3,763	LSE	09:03:26	1839203
178	3,762	LSE	09:03:32	1839334
38	3,764	LSE	09:04:40	1840625
43	3,764	LSE	09:04:40	1840627
85	3,764	LSE	09:04:40	1840623
189	3,774	LSE	09:08:30	1845896
44	3,774	LSE	09:09:27	1849607
27	3,774	LSE	09:09:29	1849685
50	3,774	LSE	09:09:29	1849683
45	3,774	LSE	09:09:29	1849681
203	3,761	LSE	09:11:41	1852244
165	3,776	LSE	09:16:16	1857189
168	3,773	LSE	09:16:29	1857427
34	3,773	LSE	09:16:29	1857425
43	3,773	LSE	09:16:29	1857423
202	3,775	LSE	09:16:29	1857420
184	3,771	LSE	09:16:34	1857566
13	3,770	LSE	09:16:39	1857663
50	3,770	LSE	09:16:39	1857661
7	3,770	LSE	09:16:39	1857659
95	3,770	LSE	09:16:48	1857804
51	3,778	LSE	09:20:02	1861662
188	3,779	LSE	09:21:15	1863086
190	3,779	LSE	09:21:39	1863576
28	3,777	LSE	09:22:47	1864863
42	3,777	LSE	09:22:47	1864861
90	3,777	LSE	09:22:47	1864859
40	3,777	LSE	09:22:47	1864857
44	3,782	LSE	09:23:50	1866047
12	3,781	LSE	09:23:50	1866045
23	3,781	LSE	09:23:50	1866043
15	3,781	LSE	09:23:50	1866041
15	3,781	LSE	09:23:50	1866035
41	3,781	LSE	09:23:50	1866039
57	3,781	LSE	09:23:50	1866037
169	3,785	LSE	09:25:44	1868415
83	3,787	LSE	09:27:48	1870743
66	3,787	LSE	09:27:48	1870739
48	3,787	LSE	09:27:48	1870741
30	3,789	LSE	09:31:48	1875926
138	3,789	LSE	09:32:33	1876834
95	3,786	LSE	09:32:45	1877142
47	3,786	LSE	09:32:45	1877135
62	3,786	LSE	09:32:45	1877133
180	3,786	LSE	09:37:18	1882535
204	3,792	LSE	09:41:11	1887825
150	3,793	LSE	09:41:11	1887816
179	3,794	LSE	09:41:11	1887814
167	3,797	LSE	09:44:51	1892720
186	3,792	LSE	09:47:52	1896293
167	3,790	LSE	09:49:56	1899541
187	3,787	LSE	09:51:42	1902366
191	3,787	LSE	09:53:48	1904496
5	3,790	LSE	09:57:05	1907890
40	3,790	LSE	09:57:05	1907888
86	3,790	LSE	09:57:05	1907886
199	3,791	LSE	09:57:21	1908156
240	3,791	LSE	09:57:21	1908154
50	3,790	LSE	09:57:56	1908770
50	3,790	LSE	09:57:56	1908768
16	3,790	LSE	09:57:56	1908766
89	3,790	LSE	09:58:25	1909159
201	3,790	LSE	10:01:44	1912987
93	3,788	LSE	10:04:47	1916515
12	3,788	LSE	10:04:47	1916513
29	3,789	LSE	10:05:40	1917346
165	3,789	LSE	10:06:01	1917619
184	3,787	LSE	10:07:10	1918810
38	3,789	LSE	10:08:03	1919497
37	3,789	LSE	10:08:16	1919708
400	3,789	LSE	10:08:16	1919706
182	3,788	LSE	10:08:26	1919818
396	3,789	LSE	10:10:01	1921617
177	3,790	LSE	10:11:41	1923117
196	3,790	LSE	10:12:17	1923556
185	3,787	LSE	10:12:56	1924030
165	3,788	LSE	10:14:48	1925574
35	3,789	LSE	10:15:59	1926541
143	3,789	LSE	10:15:59	1926539
200	3,788	LSE	10:16:04	1926629
179	3,787	LSE	10:16:11	1926728
65	3,789	LSE	10:17:40	1927905
126	3,789	LSE	10:17:40	1927903
177	3,793	LSE	10:21:32	1931413
185	3,790	LSE	10:22:24	1932361
202	3,791	LSE	10:23:44	1933646
58	3,786	LSE	10:25:47	1935616
137	3,786	LSE	10:26:25	1936258
40	3,779	LSE	10:26:58	1936683
162	3,779	LSE	10:26:58	1936681
36	3,777	LSE	10:30:11	1939822
39	3,777	LSE	10:30:11	1939824
115	3,777	LSE	10:30:11	1939826
181	3,777	LSE	10:30:11	1939820
189	3,770	LSE	10:34:27	1943298
150	3,774	LSE	10:38:06	1946397
52	3,774	LSE	10:38:06	1946395
181	3,779	LSE	10:42:34	1951614
73	3,777	LSE	10:43:28	1952280
13	3,778	LSE	10:44:37	1953254
5	3,778	LSE	10:44:37	1953252
43	3,778	LSE	10:44:37	1953250
104	3,778	LSE	10:44:40	1953289
37	3,780	LSE	10:46:25	1954803
88	3,780	LSE	10:46:25	1954801
55	3,780	LSE	10:46:25	1954799
4	3,780	LSE	10:46:25	1954797
191	3,780	LSE	10:47:42	1956326
4	3,781	LSE	10:49:03	1957462
39	3,781	LSE	10:49:15	1957697
150	3,781	LSE	10:49:15	1957693
22	3,778	LSE	10:49:54	1958410
176	3,778	LSE	10:50:55	1959373
184	3,775	LSE	10:51:39	1960082
75	3,778	LSE	10:53:42	1961798
65	3,778	LSE	10:53:42	1961796
44	3,778	LSE	10:53:42	1961794
203	3,778	LSE	10:55:33	1963188
198	3,775	LSE	10:57:48	1965245
42	3,784	LSE	10:59:25	1966666
97	3,784	LSE	10:59:25	1966664
90	3,784	LSE	10:59:25	1966662
11	3,789	LSE	11:00:40	1967384
15	3,789	LSE	11:00:52	1967490
182	3,789	LSE	11:00:52	1967488
182	3,789	LSE	11:00:52	1967486
132	3,786	LSE	11:01:40	1968040
34	3,786	LSE	11:01:40	1968037
188	3,783	LSE	11:07:10	1971254
59	3,784	LSE	11:07:55	1971680
142	3,784	LSE	11:07:55	1971678
73	3,782	LSE	11:09:04	1972288
111	3,782	LSE	11:10:21	1973016
182	3,784	LSE	11:13:25	1974903
191	3,783	LSE	11:14:00	1975153
65	3,787	LSE	11:19:33	1977973
124	3,787	LSE	11:19:33	1977971
197	3,785	LSE	11:22:01	1979630
56	3,783	LSE	11:24:17	1980935
115	3,783	LSE	11:24:17	1980933
45	3,783	LSE	11:25:59	1982012
130	3,783	LSE	11:26:38	1982374
31	3,783	LSE	11:26:51	1982496
150	3,783	LSE	11:26:51	1982494
9	3,783	LSE	11:26:51	1982492
167	3,786	LSE	11:31:17	1985221
194	3,783	LSE	11:33:38	1986647
170	3,781	LSE	11:35:51	1988257
105	3,778	LSE	11:41:13	1991495
82	3,778	LSE	11:41:13	1991493
79	3,779	LSE	11:46:00	1994295
45	3,779	LSE	11:46:00	1994293
76	3,779	LSE	11:46:00	1994291
203	3,780	LSE	11:46:00	1994285
144	3,780	LSE	11:46:00	1994283
30	3,780	LSE	11:46:00	1994281
173	3,777	LSE	11:47:30	1995291
130	3,775	LSE	11:48:24	1995917
38	3,775	LSE	11:48:24	1995915
124	3,780	LSE	11:51:07	1997861
47	3,780	LSE	11:51:07	1997859
4	3,786	LSE	11:56:07	2000762
25	3,786	LSE	11:56:07	2000760
36	3,786	LSE	11:56:07	2000758
101	3,786	LSE	11:56:07	2000754
66	3,786	LSE	11:56:07	2000756
186	3,785	LSE	11:57:40	2001594
34	3,788	LSE	12:00:00	2002997
135	3,788	LSE	12:00:00	2002995
198	3,787	LSE	12:00:28	2003313
18	3,789	LSE	12:05:13	2006304
176	3,789	LSE	12:05:13	2006302
136	3,786	LSE	12:06:08	2006954
58	3,786	LSE	12:06:08	2006952
185	3,786	LSE	12:09:50	2009483
127	3,782	LSE	12:16:13	2013050
43	3,782	LSE	12:16:13	2013048
45	3,785	LSE	12:22:11	2016931
97	3,785	LSE	12:22:11	2016927
90	3,785	LSE	12:22:11	2016929
182	3,783	LSE	12:24:28	2018189
166	3,782	LSE	12:28:14	2020433
169	3,780	LSE	12:28:51	2020927
98	3,779	LSE	12:32:11	2023203
95	3,779	LSE	12:32:11	2023201
178	3,778	LSE	12:33:39	2024098
86	3,779	LSE	12:36:13	2025420
42	3,779	LSE	12:36:13	2025418
55	3,779	LSE	12:36:13	2025424
19	3,779	LSE	12:36:13	2025422
7	3,778	LSE	12:40:17	2028267
28	3,778	LSE	12:40:17	2028265
84	3,778	LSE	12:40:17	2028263
73	3,778	LSE	12:40:17	2028261
197	3,776	LSE	12:42:40	2029788
23	3,777	LSE	12:48:01	2033182
15	3,777	LSE	12:48:01	2033178
150	3,777	LSE	12:48:01	2033180
202	3,778	LSE	12:53:07	2036509
173	3,777	LSE	12:54:27	2037523
3	3,777	LSE	12:54:27	2037521
165	3,777	LSE	12:56:25	2039029
173	3,775	LSE	12:58:13	2040274
195	3,775	LSE	13:01:28	2043060
82	3,776	LSE	13:04:25	2044870
111	3,776	LSE	13:04:25	2044868
41	3,776	LSE	13:09:04	2048098
120	3,776	LSE	13:09:04	2048100
173	3,775	LSE	13:12:15	2050094
12	3,772	LSE	13:14:19	2051340
186	3,772	LSE	13:14:30	2051465
201	3,773	LSE	13:16:30	2052648
34	3,775	LSE	13:21:13	2056228
9	3,776	LSE	13:22:40	2057336
184	3,776	LSE	13:22:40	2057326
194	3,781	LSE	13:25:19	2059009
183	3,779	LSE	13:28:12	2061116
43	3,780	LSE	13:31:49	2064232
207	3,780	LSE	13:31:49	2064230
196	3,780	LSE	13:31:49	2064228
185	3,779	LSE	13:31:57	2064363
176	3,780	LSE	13:33:31	2065693
28	3,780	LSE	13:33:31	2065691
100	3,780	LSE	13:35:19	2067064
30	3,780	LSE	13:35:19	2067066
49	3,780	LSE	13:35:19	2067062
28	3,784	LSE	13:36:08	2067776
110	3,784	LSE	13:36:08	2067774
36	3,786	LSE	13:40:01	2070954
31	3,786	LSE	13:40:01	2070956
39	3,786	LSE	13:40:01	2070952
31	3,786	LSE	13:40:01	2070950
90	3,786	LSE	13:40:01	2070948
31	3,786	LSE	13:40:07	2071055
400	3,786	LSE	13:40:07	2071057
119	3,789	LSE	13:43:17	2073337
81	3,789	LSE	13:43:17	2073335
177	3,788	LSE	13:44:07	2074054
48	3,787	LSE	13:45:52	2075355
150	3,787	LSE	13:45:52	2075353
123	3,785	LSE	13:47:03	2076214
37	3,785	LSE	13:47:03	2076212
38	3,785	LSE	13:47:03	2076210
252	3,787	LSE	13:51:36	2080896
96	3,788	LSE	13:53:01	2081967
43	3,788	LSE	13:53:01	2081965
36	3,788	LSE	13:53:01	2081963
46	3,788	LSE	13:53:01	2081961
134	3,788	LSE	13:53:01	2081959
200	3,789	LSE	13:53:33	2082522
16	3,792	LSE	13:56:31	2085069
180	3,792	LSE	13:56:31	2085067
87	3,792	LSE	13:58:37	2086883
87	3,792	LSE	13:58:37	2086881
127	3,791	LSE	13:58:37	2086879
257	3,797	LSE	14:06:55	2095186
180	3,797	LSE	14:07:02	2095287
100	3,796	LSE	14:07:16	2095435
100	3,796	LSE	14:07:16	2095433
349	3,796	LSE	14:07:47	2095813
24	3,796	LSE	14:07:47	2095811
9	3,796	LSE	14:07:47	2095809
184	3,797	LSE	14:08:48	2096778
50	3,796	LSE	14:11:14	2099060
134	3,796	LSE	14:11:14	2099058
80	3,794	LSE	14:12:47	2100484
85	3,794	LSE	14:12:47	2100482
39	3,794	LSE	14:12:47	2100480
39	3,795	LSE	14:16:23	2103906
134	3,795	LSE	14:16:47	2104408
182	3,798	LSE	14:21:23	2108993
251	3,804	LSE	14:24:53	2112055
85	3,804	LSE	14:24:53	2112053
175	3,804	LSE	14:24:53	2112051
199	3,803	LSE	14:25:10	2112405
186	3,804	LSE	14:26:07	2113377
165	3,803	LSE	14:26:09	2113437
180	3,802	LSE	14:28:45	2116091
85	3,814	LSE	14:30:44	2122243
41	3,814	LSE	14:30:44	2122241
4	3,814	LSE	14:30:45	2122294
85	3,814	LSE	14:30:45	2122292
85	3,814	LSE	14:30:45	2122290
36	3,814	LSE	14:30:45	2122288
172	3,815	LSE	14:31:01	2123222
27	3,820	LSE	14:31:22	2124180
27	3,820	LSE	14:31:22	2124182
41	3,820	LSE	14:31:22	2124184
100	3,819	LSE	14:31:34	2124623
38	3,819	LSE	14:31:34	2124621
86	3,819	LSE	14:31:34	2124619
86	3,819	LSE	14:31:34	2124617
168	3,819	LSE	14:31:34	2124615
5	3,819	LSE	14:31:34	2124603
166	3,819	LSE	14:31:34	2124601
177	3,819	LSE	14:31:34	2124599
186	3,827	LSE	14:33:16	2128152
102	3,828	LSE	14:33:34	2128865
31	3,828	LSE	14:33:34	2128863
40	3,828	LSE	14:33:34	2128861
84	3,828	LSE	14:33:43	2129239
39	3,828	LSE	14:33:43	2129237
36	3,828	LSE	14:34:03	2129898
195	3,828	LSE	14:34:03	2129896
235	3,834	LSE	14:35:03	2131549
27	3,833	LSE	14:35:10	2131746
30	3,833	LSE	14:35:10	2131744
37	3,832	LSE	14:35:20	2131981
100	3,832	LSE	14:35:35	2132480
38	3,831	LSE	14:35:37	2132536
168	3,831	LSE	14:35:37	2132534
24	3,830	LSE	14:35:38	2132559
150	3,830	LSE	14:35:38	2132557
18	3,830	LSE	14:35:38	2132555
109	3,829	LSE	14:35:44	2132821
85	3,829	LSE	14:35:44	2132819
197	3,830	LSE	14:37:07	2135456
199	3,831	LSE	14:37:07	2135450
2	3,831	LSE	14:37:07	2135448
202	3,837	LSE	14:39:44	2140189
185	3,844	LSE	14:40:28	2141409
46	3,845	LSE	14:40:28	2141397
142	3,845	LSE	14:40:28	2141399
203	3,844	LSE	14:41:24	2142949
191	3,847	LSE	14:42:02	2144180
186	3,846	LSE	14:42:07	2144391
14	3,846	LSE	14:42:07	2144389
148	3,845	LSE	14:42:12	2144565
54	3,845	LSE	14:42:12	2144563
186	3,846	LSE	14:44:08	2147125
19	3,846	LSE	14:44:08	2147123
135	3,850	LSE	14:45:44	2149968
36	3,850	LSE	14:45:44	2149966
206	3,849	LSE	14:45:46	2150007
5	3,848	LSE	14:45:51	2150122
198	3,848	LSE	14:45:51	2150120
168	3,843	LSE	14:46:14	2150791
72	3,843	LSE	14:47:54	2153526
97	3,843	LSE	14:47:54	2153505
9	3,843	LSE	14:47:54	2153503
397	3,845	LSE	14:47:54	2153491
187	3,845	LSE	14:47:54	2153475
191	3,847	LSE	14:47:54	2153473
30	3,845	LSE	14:48:48	2154908
1	3,843	LSE	14:48:51	2154952
194	3,843	LSE	14:48:51	2154950
204	3,841	LSE	14:49:03	2155286
36	3,837	LSE	14:49:52	2156579
169	3,847	LSE	14:51:18	2158960
28	3,847	LSE	14:52:16	2160631
87	3,847	LSE	14:52:16	2160629
52	3,847	LSE	14:52:16	2160627
37	3,850	LSE	14:53:09	2161855
201	3,849	LSE	14:53:09	2161853
140	3,848	LSE	14:53:10	2161925
153	3,848	LSE	14:53:10	2161927
387	3,848	LSE	14:53:12	2162008
170	3,847	LSE	14:54:31	2164179
116	3,845	LSE	14:54:42	2164339
89	3,845	LSE	14:54:42	2164337
196	3,846	LSE	14:55:57	2166028
179	3,848	LSE	14:55:57	2165999
96	3,848	LSE	14:57:44	2169433
70	3,848	LSE	14:57:44	2169426
66	3,848	LSE	14:57:44	2169424
101	3,848	LSE	14:57:44	2169397
155	3,847	LSE	14:57:58	2169794
22	3,847	LSE	14:57:58	2169783
203	3,841	LSE	14:59:07	2171974
186	3,837	LSE	14:59:42	2173151
30	3,840	LSE	15:00:56	2176967
22	3,840	LSE	15:00:56	2176965
175	3,838	LSE	15:01:33	2178174
52	3,836	LSE	15:01:34	2178180
150	3,836	LSE	15:01:34	2178178
173	3,835	LSE	15:05:29	2185622
178	3,830	LSE	15:05:36	2185787
54	3,829	LSE	15:06:49	2187850
150	3,829	LSE	15:06:49	2187848
137	3,831	LSE	15:07:37	2189365
54	3,831	LSE	15:07:37	2189363
17	3,829	LSE	15:10:46	2194272
150	3,829	LSE	15:10:46	2194270
178	3,833	LSE	15:14:14	2200060
156	3,832	LSE	15:16:18	2203289
9	3,832	LSE	15:16:19	2203306
50	3,831	LSE	15:16:30	2203701
15	3,831	LSE	15:16:30	2203699
38	3,831	LSE	15:16:30	2203697
50	3,831	LSE	15:16:30	2203695
14	3,831	LSE	15:16:37	2203823
13	3,831	LSE	15:16:37	2203821
35	3,832	LSE	15:22:05	2214009
34	3,832	LSE	15:22:05	2214007
11	3,832	LSE	15:22:05	2214005
97	3,832	LSE	15:22:05	2214011
11	3,832	LSE	15:22:05	2214013
150	3,831	LSE	15:22:17	2214372
37	3,831	LSE	15:22:28	2214748
44	3,832	LSE	15:26:08	2222017
150	3,832	LSE	15:26:08	2222015
197	3,833	LSE	15:28:06	2225347
205	3,832	LSE	15:30:43	2229963
181	3,830	LSE	15:31:55	2232332
131	3,826	LSE	15:34:59	2237428
15	3,826	LSE	15:34:59	2237424
35	3,826	LSE	15:34:59	2237416
166	3,822	LSE	15:36:51	2241009
26	3,821	LSE	15:36:55	2241131
151	3,821	LSE	15:36:55	2241129
150	3,822	LSE	15:39:34	2245559
44	3,822	LSE	15:39:34	2245561
169	3,827	LSE	15:42:25	2250055
89	3,827	LSE	15:43:01	2251004
42	3,827	LSE	15:43:01	2251002
23	3,827	LSE	15:43:51	2252163
41	3,827	LSE	15:43:51	2252157
19	3,827	LSE	15:43:51	2252151
89	3,827	LSE	15:43:51	2252149
28	3,825	LSE	15:44:05	2252532
89	3,825	LSE	15:44:05	2252530
41	3,825	LSE	15:44:05	2252528
194	3,825	LSE	15:46:00	2255392
99	3,824	LSE	15:49:02	2260158
73	3,824	LSE	15:49:02	2260148
194	3,825	LSE	15:50:25	2262572
40	3,825	LSE	15:50:26	2262615
89	3,825	LSE	15:50:26	2262617
41	3,825	LSE	15:50:26	2262619
89	3,825	LSE	15:54:00	2267618
141	3,825	LSE	15:54:00	2267601
45	3,825	LSE	15:54:00	2267599
182	3,825	LSE	15:54:00	2267597
181	3,824	LSE	15:55:22	2269624
132	3,823	LSE	15:57:25	2272860
51	3,823	LSE	15:57:25	2272858
115	3,823	LSE	15:58:30	2274475
86	3,823	LSE	15:58:30	2274473
4	3,823	LSE	15:58:30	2274471
165	3,823	LSE	15:58:30	2274435
153	3,822	LSE	16:00:04	2278206
17	3,822	LSE	16:00:04	2278204
89	3,823	LSE	16:01:28	2281864
37	3,823	LSE	16:01:28	2281862
176	3,829	LSE	16:02:23	2283298
205	3,828	LSE	16:02:56	2283997
100	3,831	LSE	16:03:36	2285096
110	3,831	LSE	16:03:36	2285094
89	3,831	LSE	16:03:36	2285092
9	3,831	LSE	16:03:36	2285090
43	3,833	LSE	16:04:49	2287033
150	3,833	LSE	16:04:49	2287031
1	3,831	LSE	16:05:50	2288516
40	3,831	LSE	16:05:50	2288514
150	3,831	LSE	16:05:50	2288512
110	3,831	LSE	16:05:52	2288575
42	3,831	LSE	16:05:52	2288573
50	3,830	LSE	16:05:53	2288594
94	3,830	LSE	16:05:53	2288592
50	3,830	LSE	16:05:53	2288590
10	3,832	LSE	16:08:12	2292770
89	3,832	LSE	16:08:12	2292772
37	3,832	LSE	16:08:12	2292774
48	3,832	LSE	16:08:12	2292776
175	3,832	LSE	16:08:55	2294053
73	3,832	LSE	16:09:21	2294995
110	3,832	LSE	16:09:21	2294993
89	3,832	LSE	16:09:21	2294991
48	3,832	LSE	16:09:21	2294989
202	3,831	LSE	16:10:26	2296883
83	3,831	LSE	16:11:26	2298678
44	3,831	LSE	16:11:26	2298680
165	3,831	LSE	16:12:27	2300805
90	3,831	LSE	16:13:05	2302336
108	3,831	LSE	16:13:06	2302340
20	3,830	LSE	16:13:11	2302638
173	3,830	LSE	16:13:11	2302640
116	3,830	LSE	16:13:11	2302636
89	3,830	LSE	16:13:11	2302634
26	3,830	LSE	16:13:11	2302632
150	3,830	LSE	16:13:11	2302630
89	3,831	LSE	16:15:06	2306526
13	3,831	LSE	16:15:06	2306524
132	3,830	LSE	16:15:21	2307177
60	3,830	LSE	16:15:21	2307175
133	3,830	LSE	16:15:35	2307575
131	3,830	LSE	16:15:36	2307623
116	3,830	LSE	16:15:36	2307621
110	3,830	LSE	16:15:45	2307868
154	3,830	LSE	16:15:45	2307864
73	3,830	LSE	16:16:38	2309782
45	3,830	LSE	16:16:38	2309780
192	3,830	LSE	16:16:38	2309778
200	3,830	LSE	16:16:38	2309776
102	3,830	LSE	16:16:38	2309774
45	3,828	LSE	16:16:54	2310215
33	3,828	LSE	16:16:54	2310211
37	3,828	LSE	16:16:54	2310213

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
280	43.95	ISE	08:03:35	1742416
290	43.93	ISE	08:03:46	1742796
252	43.90	ISE	08:04:01	1743186
200	43.85	ISE	08:04:31	1744185
303	43.86	ISE	08:04:31	1744183
279	43.84	ISE	08:04:35	1744280
292	43.83	ISE	08:04:36	1744294
104	43.83	ISE	08:04:36	1744292
280	43.81	ISE	08:04:49	1744665
130	43.79	ISE	08:04:50	1744682
21	43.79	ISE	08:04:50	1744680
55	43.79	ISE	08:04:50	1744678
84	43.79	ISE	08:04:50	1744676
12	43.73	ISE	08:05:09	1745363
209	43.73	ISE	08:05:09	1745361
41	43.73	ISE	08:05:09	1745359
32	43.73	ISE	08:05:09	1745357
94	43.64	ISE	08:05:19	1745693
255	43.64	ISE	08:05:20	1745709
155	43.64	ISE	08:05:20	1745707
265	43.37	ISE	08:05:34	1746125
345	43.35	ISE	08:05:43	1746313
276	43.37	ISE	08:05:43	1746311
283	43.36	ISE	08:05:43	1746309
115	43.37	ISE	08:05:43	1746302
262	43.28	ISE	08:05:54	1746703
106	43.30	ISE	08:05:54	1746696
125	43.30	ISE	08:05:54	1746694
150	43.30	ISE	08:05:54	1746692
239	43.31	ISE	08:05:54	1746688
281	43.32	ISE	08:05:54	1746686
281	43.31	ISE	08:05:54	1746690
18	43.27	ISE	08:06:04	1746984
241	43.27	ISE	08:06:05	1747012
282	43.27	ISE	08:06:05	1747014
102	43.23	ISE	08:06:06	1747043
83	43.23	ISE	08:06:06	1747033
269	43.21	ISE	08:06:09	1747175
99	43.23	ISE	08:06:09	1747173
287	43.27	ISE	08:06:57	1748377
242	43.42	ISE	08:07:45	1749541
277	43.40	ISE	08:08:03	1749836
150	43.45	ISE	08:09:08	1752304
135	43.45	ISE	08:09:08	1752308
118	43.45	ISE	08:09:08	1752306
10	43.47	ISE	08:09:08	1752301
91	43.47	ISE	08:09:08	1752299
146	43.47	ISE	08:09:08	1752297
205	43.47	ISE	08:09:08	1752295
237	43.47	ISE	08:09:08	1752293
269	43.49	ISE	08:09:08	1752288
255	43.42	ISE	08:09:37	1753335
122	43.44	ISE	08:09:37	1753333
144	43.44	ISE	08:09:37	1753331
250	43.45	ISE	08:10:26	1755123
294	43.43	ISE	08:10:44	1755622
251	43.37	ISE	08:11:37	1757086
150	43.54	ISE	08:13:36	1760170
133	43.54	ISE	08:13:36	1760172
121	43.55	ISE	08:13:59	1760709
150	43.55	ISE	08:13:59	1760707
13	43.55	ISE	08:14:17	1761152
239	43.55	ISE	08:14:26	1761352
237	43.48	ISE	08:14:38	1761691
67	43.53	ISE	08:16:31	1764715
195	43.53	ISE	08:16:31	1764713
11	43.51	ISE	08:16:51	1765229
351	43.51	ISE	08:17:15	1765889
61	43.50	ISE	08:17:56	1766895
65	43.50	ISE	08:17:56	1766893
150	43.50	ISE	08:17:56	1766891
49	43.50	ISE	08:17:56	1766889
8	43.50	ISE	08:17:56	1766887
201	43.50	ISE	08:17:56	1766885
1	43.50	ISE	08:17:56	1766883
277	43.50	ISE	08:18:54	1768275
279	43.48	ISE	08:18:57	1768331
75	43.43	ISE	08:20:52	1771258
185	43.43	ISE	08:20:52	1771256
139	43.45	ISE	08:21:35	1772248
131	43.45	ISE	08:21:35	1772246
107	43.48	ISE	08:23:02	1774178
172	43.48	ISE	08:23:04	1774239
246	43.47	ISE	08:23:21	1774750
268	43.45	ISE	08:23:45	1775379
91	43.42	ISE	08:23:46	1775393
92	43.42	ISE	08:23:46	1775391
62	43.42	ISE	08:23:46	1775389
262	43.41	ISE	08:24:47	1776722
244	43.42	ISE	08:24:47	1776697
268	43.42	ISE	08:25:14	1777373
245	43.37	ISE	08:25:34	1777903
1	43.35	ISE	08:26:31	1779451
279	43.35	ISE	08:27:06	1780194
270	43.38	ISE	08:27:38	1781245
244	43.34	ISE	08:28:24	1782306
19	43.29	ISE	08:29:21	1783733
225	43.29	ISE	08:29:21	1783731
253	43.32	ISE	08:30:28	1786134
181	43.32	ISE	08:31:24	1787690
57	43.32	ISE	08:31:24	1787694
31	43.32	ISE	08:31:24	1787692
254	43.30	ISE	08:31:38	1788014
61	43.28	ISE	08:32:24	1789225
216	43.28	ISE	08:32:24	1789223
202	43.24	ISE	08:33:49	1791256
52	43.24	ISE	08:33:49	1791254
258	43.23	ISE	08:34:49	1792905
267	43.22	ISE	08:35:05	1793219
241	43.16	ISE	08:37:08	1796803
354	43.15	ISE	08:37:17	1797169
364	43.16	ISE	08:37:17	1797166
129	43.14	ISE	08:37:18	1797210
12	43.14	ISE	08:37:18	1797208
209	43.14	ISE	08:37:18	1797206
27	43.13	ISE	08:37:21	1797280
236	43.13	ISE	08:37:21	1797282
27	43.13	ISE	08:37:21	1797284
253	43.12	ISE	08:37:22	1797348
274	43.10	ISE	08:37:30	1797568
63	43.10	ISE	08:37:33	1797648
183	43.10	ISE	08:37:33	1797635
273	43.10	ISE	08:37:34	1797654
14	43.10	ISE	08:37:35	1797685
150	43.10	ISE	08:37:35	1797683
124	43.10	ISE	08:37:35	1797681
34	43.10	ISE	08:38:35	1799436
137	43.10	ISE	08:39:31	1801084
124	43.10	ISE	08:39:31	1801082
211	43.10	ISE	08:39:31	1801077
53	43.06	ISE	08:40:05	1802079
120	43.06	ISE	08:40:08	1802145
110	43.06	ISE	08:40:08	1802143
277	42.96	ISE	08:41:15	1804262
124	42.91	ISE	08:42:07	1805719
150	42.91	ISE	08:42:07	1805717
14	42.92	ISE	08:42:07	1805721
136	42.85	ISE	08:42:59	1807181
148	42.85	ISE	08:42:59	1807179
127	42.81	ISE	08:44:32	1809465
156	42.81	ISE	08:44:32	1809463
243	42.91	ISE	08:48:39	1815932
4	42.91	ISE	08:48:39	1815922
23	42.88	ISE	08:48:42	1815992
56	42.88	ISE	08:48:42	1815990
169	42.88	ISE	08:48:42	1815988
276	42.89	ISE	08:48:42	1815984
80	42.92	ISE	08:51:01	1820429
86	42.93	ISE	08:51:01	1820423
99	42.93	ISE	08:51:01	1820421
106	42.93	ISE	08:51:01	1820419
37	42.91	ISE	08:51:51	1822028
243	42.91	ISE	08:51:51	1822030
251	42.89	ISE	08:52:39	1823417
271	42.98	ISE	08:54:13	1826147
254	42.94	ISE	08:54:52	1827235
289	42.91	ISE	08:56:00	1829104
286	42.91	ISE	08:59:05	1833958
249	42.88	ISE	08:59:58	1835379
2	42.92	ISE	09:04:40	1840635
150	42.92	ISE	09:04:40	1840633
124	42.92	ISE	09:04:40	1840631
257	42.93	ISE	09:04:40	1840629
294	43.05	ISE	09:06:33	1842983
294	43.04	ISE	09:08:30	1845898
284	43.03	ISE	09:08:42	1846189
280	42.96	ISE	09:09:51	1850078
176	43.00	ISE	09:16:29	1857437
81	43.02	ISE	09:16:29	1857431
137	43.02	ISE	09:16:29	1857433
99	43.02	ISE	09:16:29	1857435
381	43.04	ISE	09:16:29	1857429
93	43.00	ISE	09:16:31	1857510
34	43.00	ISE	09:16:31	1857508
261	42.99	ISE	09:16:35	1857618
19	42.98	ISE	09:17:50	1858881
228	42.98	ISE	09:17:50	1858879
33	43.09	ISE	09:21:14	1863060
300	43.09	ISE	09:21:14	1863058
81	43.08	ISE	09:21:58	1863898
15	43.08	ISE	09:21:58	1863896
72	43.08	ISE	09:21:59	1863923
30	43.08	ISE	09:21:59	1863921
72	43.08	ISE	09:21:59	1863919
238	43.07	ISE	09:22:47	1864852
299	43.17	ISE	09:25:44	1868417
262	43.17	ISE	09:25:44	1868419
62	43.19	ISE	09:26:30	1869230
169	43.19	ISE	09:26:30	1869228
124	43.19	ISE	09:26:30	1869226
6	43.19	ISE	09:26:30	1869224
250	43.19	ISE	09:26:49	1869605
109	43.20	ISE	09:27:32	1870468
163	43.20	ISE	09:27:33	1870480
262	43.19	ISE	09:28:11	1871261
150	43.19	ISE	09:28:33	1871706
124	43.19	ISE	09:28:33	1871704
290	43.18	ISE	09:28:34	1871744
292	43.17	ISE	09:28:59	1872246
292	43.16	ISE	09:29:34	1872993
244	43.16	ISE	09:29:34	1872983
30	43.16	ISE	09:29:34	1872981
150	43.23	ISE	09:32:29	1876743
127	43.23	ISE	09:32:29	1876745
105	43.21	ISE	09:32:33	1876840
150	43.21	ISE	09:32:33	1876838
248	43.22	ISE	09:32:33	1876836
119	43.19	ISE	09:33:01	1877441
198	43.19	ISE	09:33:01	1877426
291	43.18	ISE	09:33:15	1877714
276	43.15	ISE	09:36:03	1880839
249	43.18	ISE	09:37:18	1882539
136	43.25	ISE	09:41:11	1887823
127	43.25	ISE	09:41:11	1887821
241	43.27	ISE	09:41:11	1887818
55	43.23	ISE	09:41:17	1888007
96	43.23	ISE	09:41:17	1888005
60	43.23	ISE	09:41:18	1888021
18	43.23	ISE	09:41:18	1888019
18	43.23	ISE	09:41:20	1888088
238	43.29	ISE	09:42:46	1889991
247	43.31	ISE	09:43:35	1891151
115	43.30	ISE	09:45:10	1893201
150	43.30	ISE	09:45:10	1893199
244	43.30	ISE	09:45:10	1893185
120	43.30	ISE	09:45:10	1893183
292	43.26	ISE	09:45:40	1893812
239	43.21	ISE	09:48:22	1896970
240	43.21	ISE	09:48:22	1896932
248	43.20	ISE	09:49:56	1899544
259	43.17	ISE	09:51:40	1902330
109	43.15	ISE	09:53:48	1904500
163	43.15	ISE	09:53:48	1904498
292	43.15	ISE	09:54:52	1905567
275	43.19	ISE	09:57:05	1907884
286	43.20	ISE	09:57:21	1908158
29	43.20	ISE	10:01:54	1913118
209	43.20	ISE	10:01:54	1913116
29	43.20	ISE	10:01:54	1913114
320	43.23	ISE	10:03:04	1914321
71	43.23	ISE	10:04:29	1916184
20	43.23	ISE	10:04:29	1916182
150	43.23	ISE	10:04:29	1916180
315	43.23	ISE	10:04:29	1916167
2	43.18	ISE	10:06:26	1918067
176	43.18	ISE	10:06:32	1918193
4	43.18	ISE	10:06:33	1918209
111	43.18	ISE	10:07:09	1918775
272	43.19	ISE	10:08:03	1919495
249	43.21	ISE	10:11:41	1923119
126	43.20	ISE	10:12:17	1923566
169	43.20	ISE	10:12:17	1923564
166	43.21	ISE	10:12:17	1923558
67	43.21	ISE	10:12:17	1923560
20	43.21	ISE	10:12:17	1923562
78	43.19	ISE	10:17:40	1927911
115	43.19	ISE	10:17:40	1927909
95	43.19	ISE	10:17:40	1927907
277	43.18	ISE	10:18:20	1928397
245	43.24	ISE	10:21:32	1931415
285	43.22	ISE	10:21:33	1931426
248	43.20	ISE	10:23:44	1933657
109	43.18	ISE	10:24:28	1934357
160	43.18	ISE	10:24:28	1934355
240	43.14	ISE	10:26:25	1936260
41	43.07	ISE	10:26:49	1936527
214	43.07	ISE	10:26:58	1936685
22	43.04	ISE	10:30:01	1939653
253	43.04	ISE	10:30:01	1939651
49	43.03	ISE	10:30:11	1939828
193	43.03	ISE	10:30:11	1939830
280	43.01	ISE	10:33:22	1942336
286	43.03	ISE	10:33:22	1942334
290	43.00	ISE	10:33:23	1942340
40	42.99	ISE	10:33:25	1942354
203	42.99	ISE	10:33:27	1942377
86	42.99	ISE	10:33:28	1942387
21	42.99	ISE	10:33:28	1942385
197	42.99	ISE	10:33:30	1942406
116	42.99	ISE	10:33:43	1942615
56	42.99	ISE	10:33:43	1942613
124	42.99	ISE	10:33:52	1942759
125	42.96	ISE	10:34:11	1943089
132	42.96	ISE	10:34:16	1943152
21	42.94	ISE	10:35:03	1943894
135	43.00	ISE	10:36:24	1945138
150	43.00	ISE	10:36:24	1945136
203	43.01	ISE	10:36:24	1945132
54	43.01	ISE	10:36:24	1945134
33	43.01	ISE	10:38:05	1946389
214	43.01	ISE	10:38:05	1946387
253	43.02	ISE	10:39:18	1947509
263	43.04	ISE	10:42:34	1951626
284	43.05	ISE	10:42:34	1951624
291	43.03	ISE	10:44:57	1953519
147	43.06	ISE	10:46:23	1954762
90	43.06	ISE	10:46:23	1954759
267	43.05	ISE	10:46:25	1954805
26	43.03	ISE	10:47:42	1956332
169	43.03	ISE	10:47:42	1956330
65	43.03	ISE	10:47:42	1956328
59	43.04	ISE	10:49:54	1958402
73	43.04	ISE	10:49:54	1958406
150	43.04	ISE	10:49:54	1958404
252	43.02	ISE	10:51:06	1959562
256	43.01	ISE	10:51:39	1960080
75	43.05	ISE	10:54:42	1962508
163	43.05	ISE	10:54:42	1962506
86	43.05	ISE	10:55:32	1963176
159	43.05	ISE	10:55:32	1963174
32	43.04	ISE	10:55:33	1963194
212	43.04	ISE	10:55:33	1963192
32	43.04	ISE	10:55:33	1963190
31	43.01	ISE	10:57:48	1965251
150	43.01	ISE	10:57:48	1965249
66	43.01	ISE	10:57:48	1965247
285	43.12	ISE	10:58:55	1966333
157	43.17	ISE	10:59:53	1966935
37	43.17	ISE	10:59:53	1966937
61	43.17	ISE	11:00:24	1967258
253	43.17	ISE	11:00:52	1967495
254	43.17	ISE	11:00:52	1967493
278	43.16	ISE	11:00:57	1967579
232	43.15	ISE	11:01:32	1967976
32	43.15	ISE	11:01:32	1967974
290	43.14	ISE	11:01:40	1968042
240	43.12	ISE	11:02:22	1968345
293	43.12	ISE	11:03:04	1968642
256	43.11	ISE	11:07:10	1971256
130	43.10	ISE	11:07:15	1971302
12	43.10	ISE	11:07:15	1971300
144	43.10	ISE	11:07:15	1971298
282	43.12	ISE	11:07:55	1971676
66	43.10	ISE	11:10:21	1973020
224	43.10	ISE	11:10:21	1973018
274	43.13	ISE	11:13:25	1974907
271	43.13	ISE	11:13:25	1974905
282	43.12	ISE	11:14:00	1975155
291	43.12	ISE	11:14:42	1975408
57	43.14	ISE	11:17:44	1976980
65	43.16	ISE	11:19:22	1977836
54	43.16	ISE	11:19:22	1977834
411	43.16	ISE	11:19:32	1977965
346	43.15	ISE	11:19:41	1978130
41	43.14	ISE	11:20:23	1978640
212	43.14	ISE	11:20:51	1978889
176	43.14	ISE	11:21:04	1979113
10	43.14	ISE	11:21:04	1979111
61	43.14	ISE	11:21:15	1979223
252	43.12	ISE	11:22:59	1980085
36	43.11	ISE	11:23:06	1980148
39	43.11	ISE	11:23:09	1980177
183	43.11	ISE	11:23:09	1980175
291	43.11	ISE	11:26:51	1982498
248	43.12	ISE	11:26:51	1982490
60	43.16	ISE	11:30:10	1984524
95	43.16	ISE	11:30:10	1984522
138	43.14	ISE	11:31:17	1985231
172	43.14	ISE	11:31:17	1985229
332	43.15	ISE	11:31:17	1985227
293	43.12	ISE	11:31:52	1985508
118	43.10	ISE	11:34:06	1986958
163	43.10	ISE	11:34:06	1986956
276	43.07	ISE	11:36:12	1988473
327	43.06	ISE	11:39:50	1990729
123	43.06	ISE	11:39:50	1990727
83	43.05	ISE	11:41:13	1991503
175	43.05	ISE	11:41:13	1991501
125	43.05	ISE	11:41:13	1991499
169	43.05	ISE	11:41:13	1991497
250	43.06	ISE	11:41:54	1991906
22	43.06	ISE	11:44:19	1993296
286	43.06	ISE	11:44:19	1993298
42	43.07	ISE	11:46:00	1994303
150	43.07	ISE	11:46:00	1994301
150	43.06	ISE	11:46:00	1994299
282	43.08	ISE	11:46:00	1994297
17	43.05	ISE	11:47:30	1995295
300	43.05	ISE	11:47:30	1995293
252	43.03	ISE	11:48:24	1995922
241	43.04	ISE	11:48:24	1995913
266	43.07	ISE	11:50:22	1997380
274	43.16	ISE	11:53:00	1998886
294	43.15	ISE	11:53:39	1999275
250	43.15	ISE	11:53:39	1999273
235	43.16	ISE	11:54:40	1999858
45	43.16	ISE	11:54:40	1999856
288	43.16	ISE	11:56:06	2000728
268	43.15	ISE	11:57:01	2001226
238	43.13	ISE	11:57:40	2001598
297	43.12	ISE	11:57:44	2001649
155	43.11	ISE	11:57:46	2001672
124	43.11	ISE	11:57:54	2001724
1	43.11	ISE	11:58:01	2001756
70	43.18	ISE	11:59:50	2002864
6	43.18	ISE	11:59:56	2002899
150	43.18	ISE	11:59:56	2002897
95	43.18	ISE	11:59:56	2002895
295	43.17	ISE	12:00:00	2003001
286	43.17	ISE	12:00:00	2002999
273	43.17	ISE	12:01:12	2003658
108	43.17	ISE	12:02:49	2004781
150	43.17	ISE	12:02:49	2004779
304	43.16	ISE	12:02:49	2004776
42	43.15	ISE	12:02:50	2004809
225	43.15	ISE	12:02:50	2004811
10	43.15	ISE	12:02:50	2004813
150	43.13	ISE	12:03:16	2005055
105	43.13	ISE	12:03:37	2005241
150	43.16	ISE	12:05:12	2006285
44	43.16	ISE	12:05:12	2006283
49	43.16	ISE	12:05:13	2006306
282	43.14	ISE	12:05:30	2006557
5	43.13	ISE	12:09:49	2009464
300	43.13	ISE	12:09:49	2009462
369	43.14	ISE	12:09:49	2009460
133	43.13	ISE	12:11:11	2010280
105	43.13	ISE	12:11:11	2010278
77	43.12	ISE	12:11:32	2010502
185	43.12	ISE	12:11:32	2010500
56	43.12	ISE	12:14:22	2012008
150	43.12	ISE	12:14:22	2012006
72	43.12	ISE	12:14:22	2012004
294	43.11	ISE	12:14:28	2012122
125	43.07	ISE	12:16:09	2013021
123	43.07	ISE	12:16:09	2013019
12	43.05	ISE	12:18:46	2014759
77	43.05	ISE	12:18:51	2014802
150	43.05	ISE	12:18:51	2014800
159	43.08	ISE	12:22:15	2016969
120	43.08	ISE	12:22:15	2016967
28	43.08	ISE	12:23:26	2017683
200	43.08	ISE	12:23:45	2017864
33	43.08	ISE	12:24:09	2018012
152	43.08	ISE	12:24:09	2018010
17	43.08	ISE	12:24:12	2018023
99	43.08	ISE	12:24:20	2018075
9	43.07	ISE	12:24:28	2018205
26	43.07	ISE	12:24:28	2018199
150	43.07	ISE	12:24:28	2018203
59	43.07	ISE	12:24:28	2018201
150	43.05	ISE	12:28:15	2020477
94	43.05	ISE	12:28:23	2020555
39	43.04	ISE	12:28:31	2020719
71	43.04	ISE	12:28:46	2020861
150	43.04	ISE	12:28:46	2020859
25	43.02	ISE	12:30:03	2021947
150	43.02	ISE	12:30:03	2021945
113	43.02	ISE	12:30:03	2021943
74	43.03	ISE	12:32:11	2023207
175	43.03	ISE	12:32:11	2023205
15	43.01	ISE	12:36:13	2025416
150	43.01	ISE	12:36:13	2025412
69	43.01	ISE	12:36:13	2025410
51	43.01	ISE	12:36:13	2025414
278	43.02	ISE	12:36:13	2025398
263	43.01	ISE	12:40:17	2028269
85	43.01	ISE	12:41:10	2028979
90	43.01	ISE	12:41:10	2028977
64	43.00	ISE	12:42:23	2029653
2	43.00	ISE	12:42:23	2029651
109	43.01	ISE	12:42:23	2029649
91	43.00	ISE	12:42:40	2029794
135	43.00	ISE	12:42:40	2029792
23	43.00	ISE	12:43:50	2030418
36	43.00	ISE	12:43:50	2030416
86	43.00	ISE	12:43:50	2030414
113	43.00	ISE	12:43:50	2030412
15	43.00	ISE	12:43:50	2030410
88	43.01	ISE	12:47:38	2033008
156	43.01	ISE	12:47:47	2033093
245	43.00	ISE	12:49:43	2034313
100	43.02	ISE	12:53:07	2036511
192	43.02	ISE	12:53:07	2036513
150	43.03	ISE	12:55:38	2038475
27	43.03	ISE	12:55:38	2038473
61	43.03	ISE	12:56:25	2039038
89	43.03	ISE	12:56:25	2039036
211	43.03	ISE	12:56:25	2039034
111	43.02	ISE	12:58:10	2040232
246	43.02	ISE	12:58:13	2040283
6	43.02	ISE	12:58:13	2040280
150	43.02	ISE	12:58:13	2040278
113	43.01	ISE	12:59:11	2040906
54	43.01	ISE	12:59:15	2040942
114	43.01	ISE	12:59:21	2040996
10	43.01	ISE	12:59:30	2041370
282	43.02	ISE	13:03:05	2043995
150	43.01	ISE	13:04:25	2044872
118	43.01	ISE	13:04:25	2044874
144	43.00	ISE	13:05:34	2045662
45	43.00	ISE	13:05:34	2045660
217	43.00	ISE	13:05:34	2045657
147	43.00	ISE	13:05:37	2045687
102	42.98	ISE	13:07:18	2046861
172	42.98	ISE	13:07:18	2046859
125	43.02	ISE	13:09:18	2048289
326	43.03	ISE	13:10:23	2049095
132	43.03	ISE	13:11:23	2049670
167	43.03	ISE	13:11:23	2049668
26	43.03	ISE	13:11:23	2049666
284	43.03	ISE	13:11:23	2049664
144	43.02	ISE	13:12:15	2050100
135	43.01	ISE	13:12:25	2050243
95	43.01	ISE	13:12:25	2050241
90	43.01	ISE	13:12:25	2050239
265	43.00	ISE	13:13:13	2050707
73	42.99	ISE	13:15:11	2051880
138	42.99	ISE	13:15:11	2051878
100	42.99	ISE	13:15:11	2051875
69	42.99	ISE	13:15:12	2051890
105	42.99	ISE	13:15:22	2052007
294	42.99	ISE	13:17:15	2053081
260	42.98	ISE	13:17:33	2053327
62	43.01	ISE	13:20:12	2055603
68	43.01	ISE	13:20:12	2055595
96	43.01	ISE	13:20:12	2055593
88	43.01	ISE	13:20:42	2055853
19	43.01	ISE	13:20:42	2055850
49	43.01	ISE	13:20:42	2055848
1	43.01	ISE	13:21:20	2056285
25	43.03	ISE	13:22:40	2057334
150	43.03	ISE	13:22:40	2057330
108	43.03	ISE	13:22:40	2057332
264	43.03	ISE	13:22:40	2057328
61	43.04	ISE	13:23:56	2058151
84	43.04	ISE	13:23:56	2058149
341	43.08	ISE	13:25:19	2059011
366	43.07	ISE	13:25:27	2059184
310	43.06	ISE	13:25:29	2059202
74	43.07	ISE	13:26:20	2059812
150	43.07	ISE	13:26:20	2059810
66	43.07	ISE	13:26:20	2059808
151	43.04	ISE	13:28:12	2061119
77	43.04	ISE	13:28:43	2061536
25	43.04	ISE	13:28:44	2061538
111	43.05	ISE	13:30:13	2063024
150	43.05	ISE	13:30:13	2063022
17	43.05	ISE	13:30:13	2063020
150	43.07	ISE	13:31:46	2064194
141	43.06	ISE	13:31:49	2064234
167	43.06	ISE	13:31:49	2064236
90	43.05	ISE	13:31:57	2064379
150	43.05	ISE	13:31:57	2064377
295	43.05	ISE	13:31:57	2064369
71	43.07	ISE	13:35:15	2067021
95	43.07	ISE	13:35:15	2067019
70	43.07	ISE	13:35:15	2067017
58	43.07	ISE	13:35:15	2067015
150	43.12	ISE	13:36:08	2067769
257	43.12	ISE	13:36:08	2067767
166	43.13	ISE	13:36:25	2068024
87	43.13	ISE	13:36:25	2068028
150	43.13	ISE	13:36:25	2068026
63	43.13	ISE	13:36:25	2068018
19	43.13	ISE	13:36:25	2068016
64	43.13	ISE	13:36:25	2068014
150	43.13	ISE	13:36:25	2068012
198	43.12	ISE	13:36:58	2068389
62	43.12	ISE	13:36:58	2068387
68	43.13	ISE	13:38:52	2069859
103	43.13	ISE	13:38:52	2069857
279	43.13	ISE	13:38:52	2069855
1	43.14	ISE	13:41:32	2071980
72	43.14	ISE	13:41:32	2071978
4	43.16	ISE	13:42:05	2072378
425	43.16	ISE	13:42:05	2072376
275	43.16	ISE	13:42:05	2072374
235	43.17	ISE	13:43:15	2073242
26	43.17	ISE	13:43:15	2073240
279	43.17	ISE	13:43:15	2073238
340	43.16	ISE	13:43:31	2073606
279	43.15	ISE	13:44:07	2074056
270	43.14	ISE	13:44:30	2074377
37	43.13	ISE	13:45:52	2075361
39	43.13	ISE	13:45:52	2075359
136	43.13	ISE	13:45:52	2075357
251	43.14	ISE	13:45:52	2075351
258	43.14	ISE	13:46:31	2075927
268	43.12	ISE	13:47:03	2076218
18	43.12	ISE	13:47:03	2076216
276	43.11	ISE	13:47:34	2076898
239	43.10	ISE	13:47:51	2077031
118	43.04	ISE	13:48:56	2078157
150	43.04	ISE	13:48:56	2078155
150	43.13	ISE	13:51:35	2080894
196	43.13	ISE	13:51:35	2080892
92	43.12	ISE	13:51:36	2080902
300	43.12	ISE	13:51:36	2080900
41	43.12	ISE	13:51:36	2080898
328	43.14	ISE	13:53:01	2081976
300	43.14	ISE	13:53:01	2081971
38	43.14	ISE	13:53:01	2081973
263	43.15	ISE	13:54:02	2082843
223	43.15	ISE	13:54:57	2083661
14	43.15	ISE	13:55:00	2083728
150	43.19	ISE	13:56:27	2085023
3	43.18	ISE	13:56:31	2085073
300	43.18	ISE	13:56:31	2085071
169	43.17	ISE	13:58:38	2086893
150	43.17	ISE	13:58:38	2086891
243	43.17	ISE	13:58:38	2086887
11	43.17	ISE	13:58:38	2086885
13	43.18	ISE	14:02:23	2090748
150	43.19	ISE	14:02:36	2090929
22	43.19	ISE	14:02:36	2090925
63	43.19	ISE	14:02:36	2090927
207	43.19	ISE	14:02:36	2090923
66	43.19	ISE	14:02:41	2091019
95	43.19	ISE	14:02:47	2091083
150	43.19	ISE	14:02:57	2091359
143	43.21	ISE	14:04:03	2092553
17	43.21	ISE	14:04:03	2092551
96	43.21	ISE	14:04:03	2092549
150	43.21	ISE	14:04:05	2092631
113	43.22	ISE	14:04:31	2093033
90	43.22	ISE	14:06:10	2094476
134	43.22	ISE	14:06:30	2094831
269	43.22	ISE	14:06:30	2094829
103	43.22	ISE	14:06:30	2094827
150	43.23	ISE	14:07:02	2095293
87	43.22	ISE	14:07:16	2095439
300	43.22	ISE	14:07:16	2095437
150	43.26	ISE	14:08:39	2096672
150	43.26	ISE	14:08:39	2096670
416	43.25	ISE	14:08:46	2096762
150	43.25	ISE	14:09:07	2097118
152	43.24	ISE	14:09:26	2097650
141	43.24	ISE	14:09:26	2097648
150	43.24	ISE	14:10:29	2098574
150	43.23	ISE	14:11:14	2099066
168	43.23	ISE	14:11:14	2099064
159	43.23	ISE	14:11:14	2099062
94	43.22	ISE	14:11:25	2099252
140	43.23	ISE	14:11:41	2099537
278	43.22	ISE	14:12:31	2100255
300	43.21	ISE	14:12:47	2100488
20	43.21	ISE	14:12:47	2100478
204	43.21	ISE	14:12:48	2100515
37	43.21	ISE	14:12:48	2100510
33	43.21	ISE	14:12:48	2100508
44	43.20	ISE	14:12:56	2100630
91	43.20	ISE	14:12:57	2100642
77	43.20	ISE	14:12:58	2100658
150	43.23	ISE	14:15:43	2103306
115	43.23	ISE	14:15:43	2103304
64	43.23	ISE	14:15:43	2103302
8	43.22	ISE	14:16:43	2104356
2	43.22	ISE	14:16:43	2104354
96	43.22	ISE	14:16:43	2104352
150	43.22	ISE	14:16:43	2104348
11	43.22	ISE	14:16:43	2104346
45	43.22	ISE	14:16:47	2104412
150	43.22	ISE	14:16:47	2104410
10	43.22	ISE	14:16:55	2104542
32	43.22	ISE	14:16:55	2104540
34	43.22	ISE	14:17:48	2105425
32	43.22	ISE	14:17:48	2105423
58	43.27	ISE	14:20:40	2108370
66	43.27	ISE	14:20:40	2108368
89	43.27	ISE	14:20:40	2108366
70	43.27	ISE	14:20:40	2108364
219	43.27	ISE	14:20:40	2108348
110	43.27	ISE	14:20:40	2108346
51	43.26	ISE	14:20:49	2108480
78	43.26	ISE	14:21:06	2108760
102	43.26	ISE	14:21:23	2108999
251	43.27	ISE	14:22:12	2109654
86	43.30	ISE	14:23:27	2110711
11	43.31	ISE	14:24:06	2111345
283	43.31	ISE	14:24:06	2111342
306	43.31	ISE	14:24:06	2111340
93	43.31	ISE	14:24:06	2111338
199	43.31	ISE	14:24:24	2111584
39	43.31	ISE	14:24:36	2111755
104	43.31	ISE	14:24:41	2111825
150	43.32	ISE	14:24:53	2112063
150	43.32	ISE	14:24:53	2112061
342	43.31	ISE	14:24:55	2112164
106	43.30	ISE	14:25:10	2112407
10	43.30	ISE	14:26:07	2113389
250	43.31	ISE	14:26:07	2113387
72	43.30	ISE	14:26:08	2113397
127	43.30	ISE	14:26:08	2113395
171	43.30	ISE	14:26:10	2113449
66	43.30	ISE	14:26:10	2113446
22	43.30	ISE	14:26:10	2113444
27	43.30	ISE	14:26:14	2113527
226	43.30	ISE	14:26:22	2113651
35	43.29	ISE	14:27:41	2115059
99	43.29	ISE	14:28:15	2115563
9	43.29	ISE	14:28:41	2116042
140	43.29	ISE	14:28:45	2116095
246	43.28	ISE	14:29:14	2116743
16	43.28	ISE	14:29:40	2117208
42	43.28	ISE	14:29:40	2117206
73	43.28	ISE	14:29:44	2117321
110	43.28	ISE	14:29:50	2117461
91	43.45	ISE	14:30:41	2122129
57	43.45	ISE	14:30:41	2122127
101	43.45	ISE	14:30:41	2122125
227	43.44	ISE	14:30:44	2122250
287	43.44	ISE	14:30:44	2122248
22	43.44	ISE	14:30:44	2122194
284	43.43	ISE	14:30:45	2122286
26	43.46	ISE	14:31:01	2123240
60	43.46	ISE	14:31:01	2123242
150	43.46	ISE	14:31:01	2123238
140	43.45	ISE	14:31:01	2123236
159	43.45	ISE	14:31:01	2123234
51	43.45	ISE	14:31:01	2123232
259	43.51	ISE	14:31:22	2124190
267	43.51	ISE	14:31:22	2124186
21	43.51	ISE	14:31:28	2124474
64	43.49	ISE	14:31:34	2124627
150	43.50	ISE	14:31:34	2124625
284	43.50	ISE	14:31:34	2124613
250	43.50	ISE	14:31:34	2124611
30	43.50	ISE	14:31:49	2125244
150	43.50	ISE	14:31:49	2125242
32	43.50	ISE	14:31:49	2125239
255	43.50	ISE	14:31:49	2125235
248	43.50	ISE	14:31:49	2125237
108	43.52	ISE	14:32:25	2126442
117	43.52	ISE	14:32:30	2126617
150	43.52	ISE	14:32:30	2126610
69	43.52	ISE	14:32:32	2126652
35	43.52	ISE	14:32:32	2126650
150	43.52	ISE	14:32:32	2126648
227	43.52	ISE	14:32:32	2126645
33	43.52	ISE	14:32:32	2126641
74	43.52	ISE	14:32:32	2126643
88	43.59	ISE	14:33:34	2128871
327	43.59	ISE	14:33:34	2128869
196	43.59	ISE	14:33:34	2128867
242	43.58	ISE	14:33:40	2129069
284	43.58	ISE	14:33:40	2129067
284	43.59	ISE	14:33:40	2129065
68	43.66	ISE	14:34:42	2131037
114	43.66	ISE	14:34:43	2131048
269	43.66	ISE	14:34:43	2131046
96	43.67	ISE	14:34:57	2131296
157	43.67	ISE	14:34:59	2131351
240	43.67	ISE	14:35:02	2131450
300	43.66	ISE	14:35:03	2131540
219	43.66	ISE	14:35:05	2131606
50	43.66	ISE	14:35:05	2131604
46	43.66	ISE	14:35:05	2131602
337	43.64	ISE	14:35:19	2131941
118	43.63	ISE	14:35:28	2132269
238	43.63	ISE	14:35:37	2132542
231	43.63	ISE	14:35:37	2132540
302	43.61	ISE	14:35:38	2132561
20	43.59	ISE	14:35:44	2132840
172	43.59	ISE	14:35:44	2132838
74	43.59	ISE	14:35:44	2132836
20	43.59	ISE	14:35:44	2132834
263	43.60	ISE	14:35:44	2132832
122	43.62	ISE	14:36:46	2134631
173	43.62	ISE	14:36:46	2134629
108	43.59	ISE	14:37:07	2135465
129	43.59	ISE	14:37:07	2135463
48	43.59	ISE	14:37:07	2135461
154	43.61	ISE	14:37:07	2135452
127	43.61	ISE	14:37:07	2135454
279	43.62	ISE	14:37:07	2135446
38	43.57	ISE	14:37:45	2136585
251	43.57	ISE	14:37:45	2136582
82	43.68	ISE	14:39:30	2139803
150	43.68	ISE	14:39:44	2140198
25	43.67	ISE	14:39:44	2140196
150	43.68	ISE	14:39:48	2140248
150	43.68	ISE	14:39:50	2140275
498	43.77	ISE	14:40:26	2141292
279	43.77	ISE	14:40:26	2141283
338	43.75	ISE	14:40:28	2141411
297	43.75	ISE	14:41:24	2142951
242	43.80	ISE	14:42:00	2144106
257	43.80	ISE	14:42:00	2144108
38	43.80	ISE	14:42:00	2144110
331	43.79	ISE	14:42:05	2144308
23	43.78	ISE	14:42:07	2144396
210	43.78	ISE	14:42:07	2144394
110	43.77	ISE	14:42:12	2144579
150	43.77	ISE	14:42:12	2144577
57	43.78	ISE	14:42:12	2144575
224	43.74	ISE	14:43:17	2145957
27	43.74	ISE	14:43:17	2145955
155	43.76	ISE	14:43:40	2146509
293	43.78	ISE	14:44:01	2146906
170	43.77	ISE	14:44:14	2147315
61	43.84	ISE	14:45:15	2149091
254	43.83	ISE	14:45:44	2149964
247	43.83	ISE	14:45:44	2149962
94	43.82	ISE	14:45:46	2150009
393	43.82	ISE	14:45:46	2150011
97	43.79	ISE	14:45:54	2150233
226	43.79	ISE	14:45:54	2150231
251	43.78	ISE	14:45:56	2150261
290	43.76	ISE	14:46:14	2150789
68	43.73	ISE	14:46:15	2150842
187	43.73	ISE	14:46:15	2150840
55	43.79	ISE	14:47:54	2153513
150	43.79	ISE	14:47:54	2153511
117	43.79	ISE	14:47:54	2153509
150	43.78	ISE	14:47:54	2153507
89	43.80	ISE	14:47:54	2153487
199	43.80	ISE	14:47:54	2153489
50	43.76	ISE	14:48:08	2153984
70	43.76	ISE	14:48:08	2153982
131	43.76	ISE	14:48:22	2154303
33	43.76	ISE	14:48:22	2154305
44	43.76	ISE	14:48:22	2154307
86	43.76	ISE	14:48:22	2154309
295	43.77	ISE	14:48:39	2154754
12	43.75	ISE	14:48:51	2154960
150	43.75	ISE	14:48:51	2154958
126	43.75	ISE	14:48:51	2154956
318	43.76	ISE	14:48:51	2154954
278	43.72	ISE	14:49:03	2155294
253	43.69	ISE	14:49:35	2156164
9	43.69	ISE	14:49:35	2156162
119	43.75	ISE	14:50:28	2157626
161	43.75	ISE	14:50:28	2157624
273	43.74	ISE	14:50:28	2157622
60	43.81	ISE	14:51:15	2158887
60	43.81	ISE	14:51:15	2158885
60	43.81	ISE	14:51:16	2158903
60	43.81	ISE	14:51:16	2158889
132	43.80	ISE	14:51:18	2158989
153	43.80	ISE	14:51:18	2158987
258	43.80	ISE	14:51:18	2158969
189	43.80	ISE	14:51:18	2158967
54	43.80	ISE	14:51:18	2158963
13	43.80	ISE	14:51:18	2158965
73	43.79	ISE	14:51:38	2159460
240	43.79	ISE	14:51:38	2159453
291	43.79	ISE	14:52:16	2160633
94	43.78	ISE	14:52:17	2160652
319	43.79	ISE	14:53:10	2161944
332	43.80	ISE	14:53:10	2161929
60	43.80	ISE	14:53:37	2162604
102	43.80	ISE	14:53:37	2162594
161	43.80	ISE	14:53:37	2162592
283	43.78	ISE	14:53:57	2163143
264	43.77	ISE	14:54:31	2164183
284	43.78	ISE	14:54:31	2164181
182	43.80	ISE	14:55:27	2165396
66	43.80	ISE	14:55:29	2165434
98	43.80	ISE	14:55:29	2165432
121	43.80	ISE	14:55:31	2165511
106	43.80	ISE	14:55:40	2165700
281	43.79	ISE	14:55:56	2165986
243	43.78	ISE	14:55:57	2166009
285	43.78	ISE	14:57:44	2169428
357	43.77	ISE	14:57:58	2169785
66	43.76	ISE	14:58:12	2170199
228	43.76	ISE	14:58:14	2170291
252	43.72	ISE	14:58:40	2171011
112	43.70	ISE	14:59:07	2171983
150	43.70	ISE	14:59:07	2171980
13	43.70	ISE	14:59:07	2171978
14	43.70	ISE	14:59:12	2172194
294	43.67	ISE	15:01:33	2178176
51	43.60	ISE	15:03:22	2181664
237	43.60	ISE	15:03:22	2181662
263	43.65	ISE	15:05:29	2185624
262	43.60	ISE	15:06:34	2187420
12	43.60	ISE	15:07:37	2189374
244	43.60	ISE	15:07:37	2189372
245	43.59	ISE	15:08:18	2190325
138	43.59	ISE	15:10:46	2194267
150	43.59	ISE	15:10:46	2194265
286	43.64	ISE	15:11:27	2195397
101	43.63	ISE	15:14:14	2200066
150	43.63	ISE	15:14:14	2200064
17	43.63	ISE	15:14:14	2200062
171	43.63	ISE	15:14:51	2200954
79	43.63	ISE	15:14:53	2201011
180	43.62	ISE	15:16:17	2203264
65	43.62	ISE	15:16:17	2203266
223	43.56	ISE	15:17:17	2204880
23	43.56	ISE	15:17:17	2204878
18	43.56	ISE	15:17:17	2204876
222	43.54	ISE	15:18:36	2207285
50	43.54	ISE	15:18:40	2207385
13	43.54	ISE	15:18:51	2207561
241	43.54	ISE	15:18:51	2207559
1	43.54	ISE	15:18:52	2207577
262	43.60	ISE	15:21:27	2212967
15	43.60	ISE	15:21:38	2213337
106	43.60	ISE	15:21:38	2213335
15	43.60	ISE	15:21:38	2213333
121	43.60	ISE	15:21:38	2213331
108	43.59	ISE	15:22:17	2214364
24	43.59	ISE	15:22:17	2214368
150	43.59	ISE	15:22:17	2214366
116	43.63	ISE	15:25:30	2220850
150	43.63	ISE	15:25:30	2220848
242	43.62	ISE	15:26:08	2222013
267	43.64	ISE	15:27:30	2224409
155	43.64	ISE	15:27:52	2225044
33	43.64	ISE	15:28:04	2225287
82	43.64	ISE	15:28:04	2225285
266	43.63	ISE	15:28:06	2225349
292	43.61	ISE	15:29:23	2227506
216	43.62	ISE	15:31:08	2230737
63	43.62	ISE	15:31:15	2230913
294	43.61	ISE	15:31:33	2231620
274	43.58	ISE	15:32:33	2233452
238	43.56	ISE	15:33:52	2235430
280	43.55	ISE	15:34:59	2237426
260	43.52	ISE	15:35:54	2239250
276	43.52	ISE	15:36:51	2241011
55	43.51	ISE	15:36:55	2241138
150	43.51	ISE	15:36:55	2241136
60	43.51	ISE	15:36:55	2241110
238	43.49	ISE	15:37:38	2242425
240	43.53	ISE	15:39:30	2245477
275	43.52	ISE	15:39:34	2245567
256	43.57	ISE	15:42:25	2250062
52	43.57	ISE	15:42:25	2250060
67	43.56	ISE	15:42:56	2250863
152	43.56	ISE	15:43:39	2251890
145	43.56	ISE	15:43:51	2252161
18	43.56	ISE	15:43:51	2252159
132	43.56	ISE	15:43:51	2252155
157	43.56	ISE	15:43:51	2252153
150	43.55	ISE	15:43:52	2252198
191	43.55	ISE	15:43:52	2252200
100	43.54	ISE	15:44:04	2252496
150	43.54	ISE	15:44:04	2252494
294	43.55	ISE	15:44:56	2253804
291	43.55	ISE	15:45:46	2255075
251	43.54	ISE	15:46:02	2255475
294	43.52	ISE	15:46:41	2256745
28	43.51	ISE	15:47:40	2258127
309	43.54	ISE	15:49:00	2260092
108	43.55	ISE	15:49:35	2261207
54	43.55	ISE	15:49:35	2261205
130	43.55	ISE	15:49:37	2261262
160	43.57	ISE	15:50:13	2262190
150	43.57	ISE	15:50:13	2262188
396	43.56	ISE	15:50:24	2262506
277	43.55	ISE	15:50:25	2262576
40	43.55	ISE	15:50:25	2262574
295	43.54	ISE	15:50:27	2262675
67	43.53	ISE	15:52:23	2265616
71	43.53	ISE	15:52:23	2265614
110	43.53	ISE	15:52:23	2265612
150	43.55	ISE	15:53:17	2266642
92	43.57	ISE	15:53:43	2267248
125	43.57	ISE	15:53:46	2267328
87	43.56	ISE	15:54:00	2267622
150	43.56	ISE	15:54:00	2267620
126	43.56	ISE	15:54:00	2267607
240	43.56	ISE	15:54:00	2267605
42	43.56	ISE	15:54:31	2268409
117	43.56	ISE	15:54:31	2268407
150	43.56	ISE	15:54:31	2268405
161	43.56	ISE	15:55:15	2269432
56	43.56	ISE	15:55:15	2269430
29	43.56	ISE	15:55:15	2269428
192	43.56	ISE	15:55:15	2269425
141	43.55	ISE	15:55:23	2269644
16	43.55	ISE	15:55:23	2269634
85	43.55	ISE	15:55:30	2269984
97	43.54	ISE	15:55:31	2269989
150	43.54	ISE	15:55:31	2269987
258	43.55	ISE	15:57:21	2272683
129	43.54	ISE	15:57:25	2272862
122	43.56	ISE	15:58:30	2274439
85	43.56	ISE	15:58:30	2274437
150	43.56	ISE	15:58:30	2274433
240	43.56	ISE	15:58:30	2274426
18	43.56	ISE	15:58:30	2274424
69	43.54	ISE	15:59:05	2275191
144	43.54	ISE	15:59:08	2275278
150	43.54	ISE	15:59:08	2275276
177	43.53	ISE	15:59:26	2275720
11	43.53	ISE	15:59:45	2276543
74	43.54	ISE	15:59:51	2276901
64	43.54	ISE	16:00:04	2278163
103	43.54	ISE	16:00:04	2278161
113	43.54	ISE	16:00:04	2278159
37	43.54	ISE	16:00:04	2278149
254	43.54	ISE	16:00:04	2278147
37	43.54	ISE	16:00:04	2278145
370	43.54	ISE	16:00:04	2278143
150	43.54	ISE	16:00:34	2280053
269	43.54	ISE	16:00:34	2280050
111	43.66	ISE	16:02:06	2282907
150	43.66	ISE	16:02:06	2282905
65	43.64	ISE	16:02:08	2282959
239	43.64	ISE	16:02:08	2282961
65	43.65	ISE	16:02:08	2282956
300	43.65	ISE	16:02:08	2282954
273	43.62	ISE	16:02:56	2283990
148	43.63	ISE	16:02:56	2283983
130	43.63	ISE	16:02:56	2283981
237	43.64	ISE	16:03:26	2284922
173	43.68	ISE	16:04:35	2286680
39	43.68	ISE	16:04:35	2286678
260	43.67	ISE	16:04:38	2286741
273	43.67	ISE	16:04:38	2286739
9	43.66	ISE	16:04:51	2287101
172	43.67	ISE	16:05:00	2287246
10	43.67	ISE	16:05:00	2287244
276	43.67	ISE	16:05:00	2287242
89	43.65	ISE	16:05:50	2288520
75	43.66	ISE	16:05:50	2288524
117	43.66	ISE	16:05:50	2288522
263	43.66	ISE	16:05:50	2288508
66	43.66	ISE	16:05:50	2288506
205	43.64	ISE	16:05:53	2288600
54	43.64	ISE	16:05:53	2288598
79	43.64	ISE	16:05:53	2288588
4	43.63	ISE	16:06:06	2289006
186	43.63	ISE	16:06:31	2289882
82	43.63	ISE	16:06:31	2289880
72	43.62	ISE	16:06:40	2290062
39	43.62	ISE	16:06:54	2290413
240	43.62	ISE	16:06:54	2290411
2	43.65	ISE	16:08:02	2292438
150	43.65	ISE	16:08:09	2292624
173	43.65	ISE	16:08:09	2292622
118	43.65	ISE	16:08:09	2292620
438	43.65	ISE	16:08:09	2292618
150	43.65	ISE	16:08:09	2292616
63	43.66	ISE	16:08:54	2294050
173	43.66	ISE	16:08:54	2294048
120	43.66	ISE	16:08:54	2294046
150	43.66	ISE	16:08:54	2294040
34	43.66	ISE	16:08:54	2294038
57	43.66	ISE	16:08:54	2294042
219	43.66	ISE	16:08:54	2294044
259	43.65	ISE	16:09:08	2294649
104	43.66	ISE	16:09:47	2295625
153	43.66	ISE	16:09:47	2295623
31	43.65	ISE	16:10:07	2296326
237	43.65	ISE	16:10:07	2296324
44	43.65	ISE	16:10:07	2296322
6	43.65	ISE	16:10:07	2296320
21	43.65	ISE	16:10:29	2296950
67	43.65	ISE	16:10:30	2296975
226	43.65	ISE	16:10:36	2297078
22	43.65	ISE	16:10:58	2297731
81	43.65	ISE	16:10:58	2297733
224	43.65	ISE	16:11:18	2298420
356	43.65	ISE	16:11:18	2298418
245	43.65	ISE	16:12:21	2300587
806	43.65	ISE	16:12:21	2300578
164	43.64	ISE	16:12:39	2301303
97	43.65	ISE	16:12:59	2301909
139	43.65	ISE	16:12:59	2301907
152	43.64	ISE	16:13:11	2302619
150	43.64	ISE	16:13:11	2302617
66	43.64	ISE	16:13:11	2302614
210	43.64	ISE	16:13:11	2302612
90	43.64	ISE	16:13:11	2302610
54	43.63	ISE	16:13:22	2302953
83	43.63	ISE	16:13:22	2302951
16	43.63	ISE	16:13:22	2302949
112	43.63	ISE	16:14:15	2304756
318	43.64	ISE	16:15:18	2307037
331	43.64	ISE	16:15:18	2307035
280	43.64	ISE	16:15:18	2307033
118	43.64	ISE	16:15:18	2307030
139	43.63	ISE	16:15:19	2307084
150	43.63	ISE	16:15:19	2307082
244	43.63	ISE	16:15:19	2307079
150	43.62	ISE	16:15:51	2308055
632	43.62	ISE	16:15:51	2308053
98	43.62	ISE	16:15:51	2308051
150	43.62	ISE	16:15:51	2308049
193	43.62	ISE	16:15:52	2308095
154	43.62	ISE	16:15:54	2308183
207	43.62	ISE	16:15:54	2308181
243	43.62	ISE	16:16:32	2309467
149	43.61	ISE	16:16:52	2310177
156	43.61	ISE	16:16:52	2310173

 

END

 

 

POSNKDBNABKDBQD