Transaction in Own Shares

RNS Number : 4040E

CRH PLC

18 October 2018

 

18th October 2018
	CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th 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:				390,500	367,000
Highest price paid per share:				GBp 2,382.0000	€27.0600
Lowest price paid per share:				GBp 2,316.0000	€26.3600
Volume weighted average price paid:				GBp 2,345.3527	€26.6730
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 22,837,983 of its ordinary shares in treasury and will have 820,552,355 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	2,345.3527	390,500
Euronext Dublin		EUR	26.6730	367,000
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
936	2,359	LSE	08:26:49	603407
755	2,361	LSE	08:27:45	604469
804	2,361	LSE	08:28:31	605230
790	2,360	LSE	08:29:34	606561
321	2,359	LSE	08:29:38	606681
409	2,359	LSE	08:29:58	607091
781	2,359	LSE	08:32:01	609341
397	2,359	LSE	08:33:13	610969
450	2,359	LSE	08:33:13	610967
28	2,356	LSE	08:34:05	612040
400	2,356	LSE	08:34:05	612038
403	2,356	LSE	08:34:05	612036
200	2,357	LSE	08:35:59	614386
366	2,357	LSE	08:35:59	614384
357	2,357	LSE	08:35:59	614382
868	2,357	LSE	08:36:49	615311
779	2,357	LSE	08:39:15	618094
831	2,356	LSE	08:39:32	618438
884	2,357	LSE	08:41:06	620177
250	2,358	LSE	08:43:27	623220
824	2,360	LSE	08:43:58	623898
358	2,361	LSE	08:44:32	624718
250	2,361	LSE	08:44:32	624714
310	2,361	LSE	08:44:32	624712
340	2,361	LSE	08:44:32	624710
151	2,364	LSE	08:46:23	626845
380	2,364	LSE	08:46:23	626843
100	2,364	LSE	08:46:23	626841
200	2,364	LSE	08:46:23	626839
200	2,363	LSE	08:46:24	626876
340	2,363	LSE	08:46:24	626878
200	2,363	LSE	08:46:24	626880
77	2,363	LSE	08:46:24	626869
800	2,363	LSE	08:46:24	626867
200	2,366	LSE	08:49:44	630951
120	2,370	LSE	08:50:31	631982
210	2,370	LSE	08:50:31	631980
200	2,370	LSE	08:50:31	631978
380	2,369	LSE	08:51:37	633118
632	2,369	LSE	08:51:37	633116
393	2,369	LSE	08:51:37	633114
1,004	2,370	LSE	08:51:37	633106
135	2,370	LSE	08:51:37	633104
723	2,370	LSE	08:53:46	635613
469	2,370	LSE	08:53:46	635606
250	2,370	LSE	08:53:46	635604
200	2,370	LSE	08:53:46	635602
349	2,371	LSE	08:53:46	635598
482	2,371	LSE	08:53:46	635596
751	2,366	LSE	08:55:14	637568
148	2,366	LSE	08:55:14	637566
346	2,369	LSE	09:00:03	643606
290	2,369	LSE	09:00:03	643604
250	2,369	LSE	09:00:03	643602
208	2,369	LSE	09:00:03	643600
100	2,369	LSE	09:00:03	643598
200	2,369	LSE	09:00:03	643596
1,155	2,369	LSE	09:00:03	643594
1,037	2,368	LSE	09:00:28	644135
23	2,367	LSE	09:00:41	644494
290	2,367	LSE	09:00:41	644492
250	2,367	LSE	09:00:41	644490
200	2,367	LSE	09:00:41	644488
328	2,367	LSE	09:04:39	649635
426	2,367	LSE	09:04:39	649633
760	2,366	LSE	09:04:50	649801
200	2,366	LSE	09:06:36	652277
637	2,366	LSE	09:06:36	652275
200	2,366	LSE	09:06:36	652270
261	2,366	LSE	09:06:36	652268
625	2,366	LSE	09:06:36	652266
713	2,366	LSE	09:07:37	653499
88	2,366	LSE	09:07:37	653497
152	2,366	LSE	09:11:42	658197
172	2,366	LSE	09:11:42	658195
250	2,366	LSE	09:11:42	658189
152	2,366	LSE	09:11:42	658187
200	2,366	LSE	09:11:42	658185
239	2,366	LSE	09:11:42	658191
172	2,366	LSE	09:11:42	658193
767	2,366	LSE	09:11:42	658183
851	2,366	LSE	09:13:45	660900
172	2,366	LSE	09:15:00	662269
645	2,366	LSE	09:15:00	662271
41	2,371	LSE	09:19:03	668112
200	2,371	LSE	09:19:03	668110
200	2,371	LSE	09:19:03	668108
100	2,371	LSE	09:19:03	668106
250	2,371	LSE	09:19:03	668104
135	2,371	LSE	09:19:03	668102
227	2,371	LSE	09:19:03	668100
245	2,370	LSE	09:19:11	668334
250	2,370	LSE	09:19:11	668331
3	2,370	LSE	09:19:11	668329
250	2,370	LSE	09:19:11	668336
56	2,370	LSE	09:19:11	668338
197	2,370	LSE	09:19:11	668316
250	2,370	LSE	09:19:11	668314
141	2,370	LSE	09:19:11	668312
100	2,370	LSE	09:19:11	668309
200	2,370	LSE	09:19:11	668307
670	2,370	LSE	09:19:11	668302
550	2,370	LSE	09:19:11	668300
279	2,373	LSE	09:23:03	673143
564	2,373	LSE	09:23:03	673141
299	2,373	LSE	09:24:35	674834
344	2,373	LSE	09:24:35	674832
200	2,373	LSE	09:24:35	674830
656	2,373	LSE	09:24:35	674828
92	2,373	LSE	09:24:35	674826
250	2,373	LSE	09:26:21	677455
290	2,373	LSE	09:26:21	677459
200	2,373	LSE	09:26:21	677457
222	2,374	LSE	09:26:21	677442
277	2,374	LSE	09:26:21	677440
399	2,374	LSE	09:26:21	677438
578	2,374	LSE	09:28:42	680193
198	2,374	LSE	09:28:42	680191
200	2,377	LSE	09:32:42	685222
100	2,377	LSE	09:32:42	685220
250	2,377	LSE	09:32:42	685218
250	2,377	LSE	09:33:06	685741
200	2,378	LSE	09:33:29	686227
200	2,378	LSE	09:33:29	686225
30	2,379	LSE	09:33:53	686819
200	2,379	LSE	09:33:53	686817
250	2,379	LSE	09:33:53	686815
250	2,379	LSE	09:33:53	686813
200	2,379	LSE	09:33:53	686811
1,288	2,380	LSE	09:35:00	688256
522	2,381	LSE	09:36:27	690028
100	2,381	LSE	09:36:27	690026
200	2,381	LSE	09:36:27	690024
672	2,381	LSE	09:36:27	690002
487	2,381	LSE	09:36:27	690004
788	2,381	LSE	09:38:06	692101
340	2,380	LSE	09:38:10	692162
424	2,380	LSE	09:38:10	692160
80	2,382	LSE	09:40:27	694964
250	2,382	LSE	09:40:27	694962
290	2,382	LSE	09:40:27	694960
200	2,382	LSE	09:40:27	694958
101	2,382	LSE	09:40:27	694955
800	2,382	LSE	09:40:27	694953
556	2,378	LSE	09:40:48	695406
150	2,378	LSE	09:40:48	695404
165	2,378	LSE	09:40:48	695402
474	2,381	LSE	09:40:48	695398
409	2,381	LSE	09:40:48	695396
334	2,377	LSE	09:41:02	695688
610	2,377	LSE	09:41:02	695686
63	2,376	LSE	09:41:33	696402
346	2,376	LSE	09:41:33	696400
14	2,376	LSE	09:41:33	696398
470	2,376	LSE	09:41:33	696396
179	2,376	LSE	09:41:33	696394
100	2,378	LSE	09:45:47	702560
200	2,378	LSE	09:45:47	702558
148	2,378	LSE	09:45:47	702566
200	2,378	LSE	09:45:47	702562
358	2,378	LSE	09:45:47	702564
250	2,378	LSE	09:45:47	702556
864	2,378	LSE	09:45:47	702554
756	2,378	LSE	09:45:47	702552
796	2,379	LSE	09:47:58	705084
200	2,378	LSE	09:48:09	705317
55	2,379	LSE	09:49:41	707238
667	2,379	LSE	09:49:41	707236
50	2,379	LSE	09:49:41	707234
668	2,379	LSE	09:51:24	709346
158	2,379	LSE	09:51:24	709344
864	2,377	LSE	09:53:52	712335
191	2,373	LSE	09:56:01	715121
666	2,373	LSE	09:56:01	715119
773	2,372	LSE	09:57:39	716875
739	2,370	LSE	09:58:11	717542
376	2,370	LSE	10:00:13	721139
573	2,370	LSE	10:00:13	721137
250	2,372	LSE	10:03:37	725049
100	2,372	LSE	10:03:37	725047
50	2,372	LSE	10:03:37	725045
87	2,372	LSE	10:03:37	725039
329	2,372	LSE	10:03:37	725037
312	2,372	LSE	10:03:37	725035
311	2,372	LSE	10:03:37	725041
1,631	2,372	LSE	10:03:37	725043
525	2,372	LSE	10:05:02	727474
363	2,372	LSE	10:05:02	727472
643	2,372	LSE	10:07:44	730699
126	2,372	LSE	10:07:44	730697
773	2,372	LSE	10:07:44	730695
1,193	2,371	LSE	10:07:52	730898
335	2,371	LSE	10:09:10	732171
463	2,374	LSE	10:13:51	737391
2,268	2,374	LSE	10:13:51	737389
758	2,375	LSE	10:15:23	739071
72	2,375	LSE	10:15:23	739069
250	2,375	LSE	10:15:23	739067
50	2,375	LSE	10:15:23	739065
200	2,375	LSE	10:15:23	739063
250	2,375	LSE	10:15:23	739061
100	2,375	LSE	10:15:23	739059
550	2,375	LSE	10:15:23	739055
331	2,375	LSE	10:15:23	739057
129	2,376	LSE	10:18:17	742412
601	2,376	LSE	10:18:17	742410
770	2,375	LSE	10:19:48	744217
100	2,375	LSE	10:19:48	744215
730	2,375	LSE	10:19:48	744203
108	2,374	LSE	10:24:30	750268
50	2,374	LSE	10:24:30	750266
100	2,374	LSE	10:24:30	750262
320	2,374	LSE	10:24:30	750260
250	2,374	LSE	10:24:30	750264
765	2,374	LSE	10:24:30	750258
788	2,373	LSE	10:26:11	752233
140	2,370	LSE	10:27:39	753927
646	2,370	LSE	10:27:39	753925
660	2,372	LSE	10:30:07	757084
193	2,372	LSE	10:30:07	757082
899	2,371	LSE	10:31:27	758745
383	2,370	LSE	10:31:34	758994
100	2,370	LSE	10:31:34	758990
100	2,370	LSE	10:31:34	758988
250	2,370	LSE	10:31:34	758992
589	2,370	LSE	10:33:25	761351
202	2,370	LSE	10:33:25	761353
872	2,369	LSE	10:35:48	763883
421	2,368	LSE	10:37:43	766365
100	2,368	LSE	10:37:43	766363
184	2,368	LSE	10:37:43	766367
22	2,368	LSE	10:37:43	766369
364	2,366	LSE	10:39:18	768903
467	2,366	LSE	10:39:18	768901
201	2,368	LSE	10:40:45	770653
628	2,368	LSE	10:40:45	770651
823	2,372	LSE	10:45:37	776194
718	2,372	LSE	10:45:37	776192
391	2,372	LSE	10:45:37	776190
32	2,372	LSE	10:45:37	776188
297	2,371	LSE	10:45:57	776567
543	2,371	LSE	10:45:57	776565
220	2,371	LSE	10:45:57	776563
229	2,374	LSE	10:51:05	782384
639	2,374	LSE	10:51:05	782386
136	2,373	LSE	10:52:47	783824
250	2,373	LSE	10:52:47	783822
467	2,373	LSE	10:52:47	783820
15	2,373	LSE	10:52:47	783818
250	2,373	LSE	10:52:47	783816
100	2,373	LSE	10:52:47	783814
370	2,373	LSE	10:52:47	783812
1,134	2,373	LSE	10:52:47	783810
613	2,372	LSE	10:56:46	788245
161	2,372	LSE	10:56:46	788243
852	2,374	LSE	10:59:52	791341
978	2,373	LSE	11:02:51	793429
436	2,371	LSE	11:03:46	794090
100	2,371	LSE	11:03:46	794086
250	2,371	LSE	11:03:46	794088
828	2,372	LSE	11:03:46	794083
380	2,371	LSE	11:04:12	794419
523	2,371	LSE	11:04:12	794421
866	2,370	LSE	11:05:20	795308
149	2,374	LSE	11:09:53	798389
200	2,374	LSE	11:09:53	798387
61	2,374	LSE	11:09:53	798385
883	2,374	LSE	11:11:36	799557
908	2,374	LSE	11:11:36	799555
354	2,373	LSE	11:11:41	799652
672	2,373	LSE	11:11:41	799650
848	2,372	LSE	11:12:26	800175
665	2,370	LSE	11:14:12	801406
108	2,370	LSE	11:14:12	801404
171	2,364	LSE	11:14:19	801465
141	2,364	LSE	11:14:19	801467
754	2,364	LSE	11:14:19	801469
250	2,364	LSE	11:14:19	801463
737	2,365	LSE	11:14:19	801459
835	2,367	LSE	11:14:19	801454
1,087	2,365	LSE	11:14:35	801642
250	2,365	LSE	11:14:35	801640
250	2,365	LSE	11:14:35	801638
3,600	2,365	LSE	11:14:35	801636
895	2,364	LSE	11:14:42	801713
888	2,364	LSE	11:15:10	802019
909	2,363	LSE	11:15:19	802144
975	2,362	LSE	11:15:20	802154
146	2,362	LSE	11:15:20	802152
40	2,361	LSE	11:15:24	802195
800	2,361	LSE	11:15:24	802193
63	2,361	LSE	11:17:12	803565
344	2,361	LSE	11:17:12	803567
242	2,361	LSE	11:17:12	803569
465	2,361	LSE	11:17:12	803572
825	2,361	LSE	11:17:12	803563
721	2,361	LSE	11:17:12	803561
356	2,361	LSE	11:19:15	805359
220	2,361	LSE	11:19:15	805357
250	2,361	LSE	11:19:15	805355
892	2,361	LSE	11:19:15	805353
847	2,360	LSE	11:19:21	805561
361	2,361	LSE	11:21:37	807852
241	2,361	LSE	11:21:37	807856
250	2,361	LSE	11:21:37	807854
154	2,361	LSE	11:21:37	807844
279	2,361	LSE	11:21:37	807842
200	2,361	LSE	11:21:37	807840
100	2,361	LSE	11:21:37	807838
206	2,361	LSE	11:21:37	807836
791	2,361	LSE	11:21:37	807823
21	2,361	LSE	11:21:37	807821
771	2,360	LSE	11:21:39	807889
278	2,360	LSE	11:22:17	808338
498	2,360	LSE	11:22:17	808336
527	2,359	LSE	11:23:27	808933
368	2,359	LSE	11:23:27	808931
39	2,351	LSE	11:23:49	809141
250	2,351	LSE	11:23:49	809139
200	2,351	LSE	11:23:49	809137
250	2,351	LSE	11:23:49	809135
235	2,353	LSE	11:23:49	809127
181	2,353	LSE	11:23:49	809125
250	2,353	LSE	11:23:49	809121
100	2,353	LSE	11:23:49	809123
858	2,355	LSE	11:23:49	809119
797	2,354	LSE	11:24:36	809611
600	2,354	LSE	11:25:12	810039
206	2,354	LSE	11:25:12	810041
100	2,353	LSE	11:26:09	810629
631	2,353	LSE	11:26:09	810627
408	2,350	LSE	11:26:33	810862
250	2,350	LSE	11:26:33	810860
100	2,350	LSE	11:26:33	810858
421	2,351	LSE	11:26:33	810856
194	2,351	LSE	11:26:33	810854
250	2,351	LSE	11:26:33	810852
991	2,352	LSE	11:26:33	810850
169	2,350	LSE	11:26:51	811086
95	2,350	LSE	11:26:51	811084
542	2,350	LSE	11:26:51	811082
318	2,348	LSE	11:27:33	811727
578	2,348	LSE	11:27:33	811729
662	2,349	LSE	11:27:33	811725
234	2,349	LSE	11:27:33	811723
210	2,347	LSE	11:28:40	812638
250	2,347	LSE	11:28:40	812636
152	2,347	LSE	11:28:40	812634
280	2,347	LSE	11:28:40	812632
482	2,347	LSE	11:28:40	812630
275	2,347	LSE	11:28:40	812628
232	2,346	LSE	11:31:49	814985
513	2,346	LSE	11:31:49	814983
583	2,346	LSE	11:31:49	814976
309	2,346	LSE	11:31:49	814974
855	2,344	LSE	11:32:02	815336
67	2,342	LSE	11:33:15	816064
265	2,342	LSE	11:33:58	816532
430	2,342	LSE	11:33:58	816534
441	2,341	LSE	11:34:52	817249
250	2,341	LSE	11:34:52	817246
213	2,340	LSE	11:36:32	818412
666	2,340	LSE	11:36:32	818410
486	2,339	LSE	11:36:36	818448
320	2,339	LSE	11:36:36	818446
71	2,339	LSE	11:36:36	818444
264	2,336	LSE	11:39:27	820192
146	2,339	LSE	11:41:47	821803
250	2,339	LSE	11:41:47	821801
380	2,339	LSE	11:41:47	821799
100	2,339	LSE	11:41:47	821797
1,119	2,339	LSE	11:41:47	821795
805	2,338	LSE	11:41:58	821893
59	2,334	LSE	11:43:26	822763
808	2,334	LSE	11:43:26	822761
16	2,334	LSE	11:43:26	822759
800	2,332	LSE	11:44:46	823711
810	2,332	LSE	11:45:20	824138
54	2,330	LSE	11:46:08	824569
68	2,330	LSE	11:46:12	824577
196	2,330	LSE	11:46:43	824677
507	2,330	LSE	11:46:43	824675
869	2,329	LSE	11:48:06	826018
394	2,328	LSE	11:48:11	826077
404	2,328	LSE	11:48:11	826070
897	2,326	LSE	11:49:51	827308
250	2,329	LSE	11:51:15	828296
192	2,329	LSE	11:51:15	828294
625	2,328	LSE	11:52:06	828931
813	2,328	LSE	11:52:06	828929
768	2,328	LSE	11:52:06	828927
64	2,328	LSE	11:52:32	829138
83	2,328	LSE	11:53:14	829553
47	2,328	LSE	11:53:14	829555
872	2,328	LSE	11:53:14	829557
174	2,327	LSE	11:53:16	829588
672	2,327	LSE	11:53:16	829586
41	2,326	LSE	11:54:47	830632
139	2,326	LSE	11:54:48	830648
222	2,326	LSE	11:54:57	830724
412	2,326	LSE	11:54:57	830722
203	2,330	LSE	11:58:56	833662
250	2,330	LSE	11:58:56	833660
340	2,330	LSE	11:58:56	833658
868	2,330	LSE	11:59:08	833773
100	2,331	LSE	12:02:29	836188
100	2,331	LSE	12:02:29	836185
247	2,331	LSE	12:02:30	836223
250	2,331	LSE	12:02:43	836545
6	2,331	LSE	12:02:43	836543
23	2,331	LSE	12:02:43	836541
389	2,331	LSE	12:02:43	836535
868	2,331	LSE	12:02:43	836537
712	2,331	LSE	12:02:43	836539
2	2,334	LSE	12:03:58	837546
800	2,334	LSE	12:03:58	837544
382	2,334	LSE	12:03:58	837542
675	2,336	LSE	12:05:10	838498
486	2,336	LSE	12:05:10	838496
148	2,336	LSE	12:05:57	838893
250	2,337	LSE	12:06:42	839294
250	2,337	LSE	12:06:42	839292
200	2,337	LSE	12:06:42	839290
250	2,337	LSE	12:06:42	839288
250	2,337	LSE	12:06:44	839322
250	2,337	LSE	12:06:44	839317
250	2,337	LSE	12:06:44	839311
250	2,339	LSE	12:07:42	839810
174	2,339	LSE	12:07:42	839808
298	2,339	LSE	12:07:42	839806
884	2,339	LSE	12:07:42	839797
879	2,339	LSE	12:08:22	840361
1,117	2,338	LSE	12:08:23	840374
753	2,338	LSE	12:08:54	840621
817	2,337	LSE	12:08:55	840629
376	2,336	LSE	12:08:57	840702
381	2,336	LSE	12:08:57	840700
1,005	2,338	LSE	12:14:33	844244
148	2,339	LSE	12:16:44	845444
200	2,339	LSE	12:16:44	845442
889	2,339	LSE	12:16:44	845440
894	2,339	LSE	12:17:43	845984
736	2,338	LSE	12:18:23	846353
112	2,338	LSE	12:18:23	846351
826	2,337	LSE	12:18:51	846618
736	2,336	LSE	12:19:23	846881
855	2,334	LSE	12:20:49	848026
568	2,331	LSE	12:23:16	849614
216	2,331	LSE	12:23:16	849612
774	2,329	LSE	12:25:05	850826
73	2,329	LSE	12:25:05	850824
76	2,328	LSE	12:26:43	851848
76	2,328	LSE	12:28:07	852713
611	2,328	LSE	12:28:37	852954
184	2,327	LSE	12:28:49	853147
564	2,327	LSE	12:28:49	853145
82	2,331	LSE	12:36:33	857593
765	2,331	LSE	12:36:33	857595
821	2,331	LSE	12:36:33	857597
843	2,333	LSE	12:37:16	858093
796	2,333	LSE	12:38:01	858439
864	2,332	LSE	12:39:54	859658
872	2,334	LSE	12:40:45	860181
355	2,334	LSE	12:44:37	862900
491	2,334	LSE	12:44:37	862898
250	2,336	LSE	12:49:03	866032
200	2,336	LSE	12:49:03	866030
277	2,336	LSE	12:49:03	866028
369	2,336	LSE	12:49:03	866026
873	2,336	LSE	12:50:14	866980
343	2,336	LSE	12:50:14	866978
492	2,336	LSE	12:50:14	866976
110	2,337	LSE	12:53:58	869994
110	2,337	LSE	12:53:58	869992
763	2,337	LSE	12:53:58	869990
883	2,337	LSE	12:53:58	869986
758	2,337	LSE	12:53:58	869988
594	2,336	LSE	12:56:46	871868
265	2,336	LSE	12:56:46	871866
740	2,336	LSE	12:56:46	871864
808	2,337	LSE	12:58:18	872936
542	2,336	LSE	13:01:31	875338
326	2,336	LSE	13:01:31	875336
751	2,335	LSE	13:02:07	875944
573	2,333	LSE	13:02:51	877252
210	2,333	LSE	13:02:51	877250
786	2,332	LSE	13:05:37	879257
100	2,333	LSE	13:07:20	880425
172	2,333	LSE	13:07:20	880427
779	2,333	LSE	13:07:20	880423
25	2,333	LSE	13:08:59	881688
16	2,333	LSE	13:08:59	881686
315	2,333	LSE	13:08:59	881684
273	2,333	LSE	13:08:59	881682
255	2,333	LSE	13:08:59	881680
323	2,333	LSE	13:11:16	883081
522	2,333	LSE	13:11:16	883079
250	2,333	LSE	13:12:16	883837
746	2,332	LSE	13:12:38	884051
314	2,332	LSE	13:14:34	885338
162	2,332	LSE	13:14:34	885336
250	2,332	LSE	13:14:34	885334
400	2,331	LSE	13:15:53	886343
267	2,331	LSE	13:15:53	886341
215	2,331	LSE	13:15:53	886345
801	2,330	LSE	13:17:43	888100
79	2,330	LSE	13:17:43	888079
97	2,330	LSE	13:19:16	889788
250	2,330	LSE	13:19:16	889784
226	2,330	LSE	13:21:17	891342
242	2,330	LSE	13:21:17	891340
369	2,330	LSE	13:21:19	891369
352	2,331	LSE	13:22:44	892617
444	2,331	LSE	13:22:44	892615
780	2,330	LSE	13:25:24	894622
463	2,329	LSE	13:26:52	895606
100	2,329	LSE	13:26:52	895602
250	2,329	LSE	13:26:52	895604
118	2,329	LSE	13:26:52	895600
680	2,329	LSE	13:26:52	895598
367	2,328	LSE	13:27:16	895830
304	2,328	LSE	13:27:16	895834
20	2,328	LSE	13:27:16	895832
180	2,328	LSE	13:27:16	895828
400	2,327	LSE	13:30:00	897997
156	2,327	LSE	13:30:00	897999
317	2,327	LSE	13:30:00	897995
108	2,326	LSE	13:30:01	898023
351	2,326	LSE	13:31:08	899139
282	2,326	LSE	13:32:20	900133
366	2,326	LSE	13:32:20	900131
168	2,326	LSE	13:32:20	900129
266	2,326	LSE	13:32:20	900127
166	2,326	LSE	13:33:26	901140
366	2,327	LSE	13:34:57	902640
200	2,329	LSE	13:37:33	904898
193	2,329	LSE	13:37:33	904896
250	2,329	LSE	13:37:33	904894
250	2,329	LSE	13:37:33	904892
802	2,329	LSE	13:37:33	904890
524	2,329	LSE	13:37:59	905240
100	2,329	LSE	13:37:59	905238
250	2,329	LSE	13:37:59	905236
889	2,329	LSE	13:37:59	905232
881	2,329	LSE	13:37:59	905230
842	2,329	LSE	13:41:06	907917
797	2,330	LSE	13:41:50	908570
250	2,334	LSE	13:44:46	910788
177	2,334	LSE	13:44:46	910786
100	2,334	LSE	13:44:46	910784
1	2,335	LSE	13:46:28	912227
250	2,336	LSE	13:47:07	913038
250	2,336	LSE	13:47:07	913036
200	2,336	LSE	13:47:07	913040
211	2,336	LSE	13:47:07	913042
211	2,336	LSE	13:47:07	913034
50	2,336	LSE	13:47:07	913032
250	2,336	LSE	13:47:07	913030
200	2,336	LSE	13:47:07	913028
250	2,336	LSE	13:47:07	913026
73	2,336	LSE	13:47:07	913024
1,066	2,335	LSE	13:47:33	913426
824	2,334	LSE	13:47:35	913469
145	2,335	LSE	13:48:56	914703
200	2,335	LSE	13:48:56	914701
245	2,335	LSE	13:48:56	914699
154	2,335	LSE	13:48:56	914697
493	2,335	LSE	13:48:56	914695
357	2,335	LSE	13:48:56	914693
754	2,338	LSE	13:52:27	917708
811	2,338	LSE	13:52:27	917706
874	2,338	LSE	13:55:02	919999
712	2,336	LSE	13:58:11	922737
122	2,336	LSE	13:58:11	922735
335	2,335	LSE	13:58:12	922749
543	2,335	LSE	13:58:12	922751
320	2,334	LSE	13:59:00	923163
564	2,334	LSE	13:59:00	923161
511	2,338	LSE	14:04:54	928329
366	2,338	LSE	14:04:54	928327
82	2,338	LSE	14:04:54	928325
367	2,338	LSE	14:04:54	928323
113	2,338	LSE	14:04:54	928321
250	2,337	LSE	14:06:36	930037
200	2,337	LSE	14:06:36	930039
323	2,337	LSE	14:06:36	930041
67	2,337	LSE	14:06:36	930043
200	2,337	LSE	14:06:36	930027
100	2,337	LSE	14:06:36	930025
75	2,337	LSE	14:06:36	930031
250	2,337	LSE	14:06:36	930029
359	2,337	LSE	14:06:36	930023
1,260	2,337	LSE	14:06:36	930016
14	2,340	LSE	14:12:00	934393
754	2,340	LSE	14:12:00	934391
250	2,340	LSE	14:13:49	935859
100	2,340	LSE	14:13:49	935857
200	2,340	LSE	14:13:49	935855
915	2,340	LSE	14:13:49	935853
73	2,346	LSE	14:18:14	939826
759	2,346	LSE	14:18:14	939824
61	2,349	LSE	14:20:00	941763
800	2,349	LSE	14:20:00	941761
422	2,348	LSE	14:20:29	942218
182	2,348	LSE	14:20:29	942216
250	2,348	LSE	14:20:29	942214
291	2,348	LSE	14:20:29	942204
200	2,348	LSE	14:20:29	942202
136	2,348	LSE	14:20:29	942209
250	2,348	LSE	14:20:29	942207
861	2,348	LSE	14:20:29	942194
185	2,349	LSE	14:21:52	943586
267	2,349	LSE	14:21:52	943584
417	2,349	LSE	14:21:52	943582
768	2,350	LSE	14:24:53	946639
768	2,349	LSE	14:25:09	947035
725	2,347	LSE	14:28:00	949834
75	2,347	LSE	14:28:00	949832
569	2,349	LSE	14:29:07	951370
240	2,349	LSE	14:29:07	951368
43	2,350	LSE	14:29:55	952192
816	2,350	LSE	14:29:55	952190
171	2,349	LSE	14:30:00	952834
277	2,349	LSE	14:30:00	952832
250	2,349	LSE	14:30:00	952828
200	2,349	LSE	14:30:00	952830
942	2,349	LSE	14:30:00	952822
823	2,347	LSE	14:31:21	957653
344	2,346	LSE	14:31:40	958314
250	2,346	LSE	14:31:40	958299
885	2,346	LSE	14:31:40	958297
772	2,347	LSE	14:32:35	960092
164	2,347	LSE	14:32:35	960090
300	2,347	LSE	14:32:35	960084
409	2,347	LSE	14:32:35	960082
212	2,346	LSE	14:33:08	961151
586	2,346	LSE	14:33:08	961149
248	2,346	LSE	14:33:08	961144
600	2,346	LSE	14:33:08	961142
101	2,347	LSE	14:34:42	963962
78	2,347	LSE	14:34:42	963960
240	2,347	LSE	14:34:42	963958
200	2,347	LSE	14:34:42	963956
800	2,347	LSE	14:34:42	963952
78	2,347	LSE	14:34:42	963954
589	2,348	LSE	14:36:54	967952
293	2,348	LSE	14:36:54	967950
118	2,348	LSE	14:36:54	967937
120	2,348	LSE	14:36:54	967935
487	2,348	LSE	14:36:54	967932
200	2,348	LSE	14:36:54	967930
400	2,348	LSE	14:36:54	967913
349	2,348	LSE	14:36:54	967911
58	2,348	LSE	14:36:54	967909
742	2,348	LSE	14:36:54	967907
200	2,346	LSE	14:39:22	972730
488	2,346	LSE	14:39:22	972732
211	2,346	LSE	14:39:22	972734
769	2,346	LSE	14:39:22	972727
850	2,345	LSE	14:39:45	973445
304	2,345	LSE	14:42:04	977190
491	2,345	LSE	14:42:04	977188
240	2,345	LSE	14:42:04	977186
1,230	2,344	LSE	14:42:19	977543
166	2,346	LSE	14:45:00	981987
385	2,346	LSE	14:45:00	981985
144	2,346	LSE	14:45:08	982238
250	2,346	LSE	14:45:08	982236
217	2,346	LSE	14:45:08	982234
200	2,346	LSE	14:45:08	982232
157	2,345	LSE	14:46:20	984078
256	2,345	LSE	14:46:20	984080
267	2,345	LSE	14:46:20	984082
161	2,345	LSE	14:46:20	984084
183	2,345	LSE	14:46:20	984086
340	2,345	LSE	14:46:20	984088
100	2,345	LSE	14:46:20	984090
49	2,345	LSE	14:46:20	984092
438	2,346	LSE	14:47:21	985531
232	2,346	LSE	14:47:21	985524
183	2,346	LSE	14:47:21	985516
250	2,346	LSE	14:47:21	985496
89	2,346	LSE	14:47:21	985498
250	2,346	LSE	14:47:21	985475
228	2,346	LSE	14:47:21	985473
72	2,346	LSE	14:47:21	985471
391	2,346	LSE	14:47:21	985462
357	2,346	LSE	14:47:21	985460
207	2,346	LSE	14:47:21	985458
250	2,346	LSE	14:47:21	985456
200	2,346	LSE	14:47:21	985454
705	2,346	LSE	14:47:21	985452
300	2,346	LSE	14:47:21	985450
22	2,346	LSE	14:47:21	985448
28	2,344	LSE	14:48:40	988031
250	2,344	LSE	14:48:40	988029
156	2,344	LSE	14:48:40	988027
200	2,344	LSE	14:48:40	988025
250	2,344	LSE	14:48:40	988023
193	2,344	LSE	14:48:40	988014
452	2,344	LSE	14:48:40	988012
144	2,344	LSE	14:48:40	988020
45	2,344	LSE	14:48:40	988016
30	2,344	LSE	14:48:40	988018
250	2,341	LSE	14:50:09	990864
200	2,341	LSE	14:50:09	990866
210	2,341	LSE	14:50:09	990870
145	2,341	LSE	14:50:09	990868
721	2,341	LSE	14:50:09	990862
148	2,339	LSE	14:52:11	994739
200	2,339	LSE	14:52:11	994736
126	2,339	LSE	14:52:11	994728
267	2,339	LSE	14:52:11	994726
534	2,339	LSE	14:52:11	994724
726	2,338	LSE	14:52:18	994976
82	2,338	LSE	14:52:18	994974
198	2,338	LSE	14:54:18	998319
198	2,338	LSE	14:54:18	998315
250	2,338	LSE	14:54:18	998317
200	2,338	LSE	14:54:18	998313
279	2,338	LSE	14:54:18	998309
532	2,338	LSE	14:54:18	998307
787	2,338	LSE	14:54:18	998311
621	2,337	LSE	14:54:31	998911
200	2,337	LSE	14:54:31	998872
42	2,335	LSE	14:55:42	1000929
26	2,335	LSE	14:55:42	1000927
279	2,335	LSE	14:55:42	1000924
515	2,335	LSE	14:56:00	1001353
183	2,334	LSE	14:56:15	1001867
124	2,334	LSE	14:56:15	1001865
103	2,334	LSE	14:56:57	1002957
190	2,334	LSE	14:56:57	1002955
250	2,334	LSE	14:56:57	1002953
200	2,334	LSE	14:56:57	1002951
568	2,334	LSE	14:56:57	1002947
267	2,334	LSE	14:58:15	1004996
191	2,334	LSE	14:58:15	1004994
357	2,334	LSE	14:58:20	1005127
755	2,334	LSE	14:58:20	1005129
766	2,333	LSE	14:58:24	1005210
63	2,331	LSE	14:59:36	1007247
92	2,331	LSE	14:59:36	1007237
169	2,331	LSE	14:59:36	1007235
250	2,331	LSE	14:59:36	1007233
200	2,331	LSE	14:59:36	1007231
785	2,331	LSE	14:59:36	1007219
200	2,327	LSE	14:59:48	1007883
795	2,328	LSE	14:59:48	1007878
621	2,327	LSE	14:59:59	1008213
866	2,325	LSE	15:00:28	1009314
258	2,327	LSE	15:02:16	1012998
200	2,327	LSE	15:02:16	1012996
250	2,327	LSE	15:02:16	1013002
200	2,327	LSE	15:02:16	1013000
41	2,327	LSE	15:02:16	1013004
703	2,327	LSE	15:02:16	1012994
51	2,327	LSE	15:02:16	1012992
776	2,326	LSE	15:02:25	1013446
85	2,326	LSE	15:02:25	1013444
804	2,331	LSE	15:04:01	1016166
908	2,330	LSE	15:04:04	1016271
732	2,330	LSE	15:04:26	1017071
757	2,330	LSE	15:04:45	1017553
350	2,328	LSE	15:05:55	1019384
202	2,328	LSE	15:05:55	1019382
200	2,328	LSE	15:05:55	1019379
123	2,328	LSE	15:05:56	1019493
85	2,328	LSE	15:05:56	1019461
333	2,328	LSE	15:05:56	1019446
250	2,328	LSE	15:05:56	1019430
41	2,328	LSE	15:05:56	1019419
131	2,328	LSE	15:05:56	1019417
107	2,330	LSE	15:08:53	1024282
922	2,330	LSE	15:08:53	1024280
115	2,330	LSE	15:10:03	1026511
229	2,330	LSE	15:10:03	1026509
497	2,330	LSE	15:10:03	1026507
423	2,335	LSE	15:11:07	1028356
1,188	2,335	LSE	15:11:07	1028354
1,325	2,334	LSE	15:11:31	1028890
769	2,334	LSE	15:11:44	1029189
138	2,333	LSE	15:12:13	1030401
250	2,333	LSE	15:12:13	1030399
490	2,333	LSE	15:12:13	1030397
783	2,333	LSE	15:12:13	1030393
423	2,332	LSE	15:14:40	1034815
423	2,332	LSE	15:14:40	1034813
26	2,332	LSE	15:14:40	1034817
250	2,332	LSE	15:14:40	1034803
806	2,332	LSE	15:14:40	1034805
763	2,332	LSE	15:14:40	1034799
250	2,330	LSE	15:15:26	1036341
142	2,332	LSE	15:16:46	1038753
139	2,332	LSE	15:16:46	1038751
200	2,332	LSE	15:16:46	1038749
250	2,332	LSE	15:16:46	1038747
1	2,332	LSE	15:16:46	1038745
817	2,332	LSE	15:16:46	1038743
783	2,331	LSE	15:17:02	1039202
54	2,331	LSE	15:17:02	1039181
798	2,329	LSE	15:18:44	1042205
161	2,331	LSE	15:21:04	1046550
111	2,331	LSE	15:21:04	1046546
200	2,331	LSE	15:21:04	1046548
250	2,331	LSE	15:21:04	1046554
200	2,331	LSE	15:21:04	1046552
78	2,331	LSE	15:21:04	1046556
250	2,331	LSE	15:21:04	1046558
230	2,330	LSE	15:21:09	1046771
184	2,330	LSE	15:21:09	1046769
100	2,330	LSE	15:21:09	1046767
200	2,330	LSE	15:21:09	1046765
1,286	2,330	LSE	15:21:09	1046763
133	2,329	LSE	15:22:43	1049296
114	2,329	LSE	15:22:43	1049294
107	2,329	LSE	15:22:43	1049292
154	2,329	LSE	15:23:19	1050414
200	2,329	LSE	15:23:19	1050408
211	2,329	LSE	15:23:19	1050412
250	2,329	LSE	15:23:19	1050410
790	2,329	LSE	15:23:19	1050403
437	2,329	LSE	15:23:19	1050401
62	2,328	LSE	15:24:42	1052950
207	2,328	LSE	15:24:42	1052939
128	2,328	LSE	15:24:42	1052937
250	2,328	LSE	15:24:42	1052935
200	2,328	LSE	15:24:42	1052933
846	2,328	LSE	15:24:42	1052925
180	2,329	LSE	15:27:45	1059275
250	2,329	LSE	15:27:45	1059273
250	2,329	LSE	15:28:00	1059751
158	2,329	LSE	15:28:00	1059749
200	2,329	LSE	15:28:00	1059747
170	2,329	LSE	15:28:23	1060390
200	2,329	LSE	15:28:23	1060388
853	2,329	LSE	15:28:23	1060386
27	2,330	LSE	15:28:56	1061482
650	2,330	LSE	15:28:58	1061559
200	2,330	LSE	15:28:58	1061557
410	2,330	LSE	15:28:58	1061547
399	2,330	LSE	15:28:58	1061545
50	2,332	LSE	15:29:56	1063948
200	2,332	LSE	15:30:00	1064129
200	2,332	LSE	15:30:02	1064421
200	2,332	LSE	15:30:15	1064805
200	2,333	LSE	15:30:49	1065996
250	2,333	LSE	15:30:49	1065994
834	2,333	LSE	15:30:49	1065992
280	2,332	LSE	15:31:03	1066547
478	2,332	LSE	15:31:03	1066545
200	2,332	LSE	15:32:01	1068370
250	2,332	LSE	15:33:17	1070841
200	2,332	LSE	15:33:17	1070837
200	2,332	LSE	15:33:17	1070839
250	2,332	LSE	15:33:17	1070843
28	2,332	LSE	15:33:17	1070845
830	2,332	LSE	15:33:17	1070817
822	2,332	LSE	15:33:17	1070815
16	2,332	LSE	15:33:17	1070812
721	2,331	LSE	15:34:05	1073139
100	2,331	LSE	15:34:54	1074877
200	2,331	LSE	15:34:54	1074843
250	2,331	LSE	15:34:54	1074841
200	2,331	LSE	15:34:54	1074839
435	2,331	LSE	15:34:54	1074835
266	2,331	LSE	15:34:54	1074833
133	2,331	LSE	15:34:54	1074831
48	2,329	LSE	15:35:45	1077044
200	2,329	LSE	15:35:45	1077038
250	2,329	LSE	15:35:45	1077040
250	2,329	LSE	15:35:45	1077042
258	2,329	LSE	15:35:45	1077036
398	2,329	LSE	15:35:45	1077034
133	2,329	LSE	15:35:45	1077024
344	2,327	LSE	15:36:57	1079368
147	2,327	LSE	15:36:57	1079366
7	2,327	LSE	15:38:03	1081969
103	2,327	LSE	15:38:03	1081967
400	2,327	LSE	15:38:03	1081961
42	2,327	LSE	15:38:03	1081959
227	2,327	LSE	15:38:03	1081957
42	2,327	LSE	15:38:05	1082070
42	2,327	LSE	15:38:05	1082057
42	2,327	LSE	15:38:06	1082121
121	2,327	LSE	15:38:06	1082115
42	2,327	LSE	15:38:06	1082113
42	2,327	LSE	15:38:06	1082110
42	2,327	LSE	15:38:06	1082108
86	2,327	LSE	15:38:07	1082145
100	2,327	LSE	15:38:07	1082143
200	2,327	LSE	15:38:07	1082141
42	2,327	LSE	15:38:07	1082129
468	2,326	LSE	15:38:14	1082469
266	2,326	LSE	15:38:14	1082467
42	2,326	LSE	15:38:14	1082465
871	2,325	LSE	15:38:27	1082942
376	2,325	LSE	15:40:09	1086436
133	2,325	LSE	15:40:09	1086434
133	2,325	LSE	15:40:09	1086432
391	2,325	LSE	15:40:09	1086430
567	2,325	LSE	15:41:22	1088964
300	2,325	LSE	15:41:22	1088962
775	2,325	LSE	15:41:22	1088960
843	2,324	LSE	15:41:53	1089956
797	2,324	LSE	15:42:17	1090855
530	2,323	LSE	15:42:46	1091949
200	2,323	LSE	15:42:46	1091946
160	2,323	LSE	15:42:46	1091944
3	2,323	LSE	15:42:46	1091942
834	2,323	LSE	15:42:46	1091940
732	2,322	LSE	15:44:07	1094755
744	2,322	LSE	15:45:05	1096573
230	2,320	LSE	15:45:20	1097318
239	2,320	LSE	15:45:20	1097316
75	2,320	LSE	15:45:26	1097552
347	2,320	LSE	15:45:26	1097550
307	2,320	LSE	15:45:26	1097548
500	2,320	LSE	15:45:26	1097546
834	2,320	LSE	15:45:27	1097747
250	2,318	LSE	15:46:43	1100507
131	2,318	LSE	15:46:43	1100505
200	2,318	LSE	15:46:43	1100503
131	2,318	LSE	15:46:43	1100509
231	2,318	LSE	15:46:43	1100511
229	2,317	LSE	15:46:47	1100680
129	2,317	LSE	15:46:47	1100678
65	2,317	LSE	15:46:47	1100676
24	2,317	LSE	15:47:00	1101175
391	2,317	LSE	15:47:04	1101391
1	2,316	LSE	15:48:03	1104375
405	2,316	LSE	15:48:03	1104356
231	2,316	LSE	15:48:05	1104437
114	2,316	LSE	15:48:33	1105457
100	2,316	LSE	15:48:33	1105451
200	2,316	LSE	15:48:33	1105449
173	2,316	LSE	15:48:33	1105455
250	2,316	LSE	15:48:33	1105453
788	2,316	LSE	15:48:33	1105445
161	2,316	LSE	15:48:33	1105443
250	2,318	LSE	15:50:04	1109735
121	2,318	LSE	15:50:04	1109733
849	2,318	LSE	15:50:04	1109731
336	2,320	LSE	15:52:07	1113617
518	2,320	LSE	15:52:07	1113615
752	2,320	LSE	15:52:25	1114210
527	2,320	LSE	15:52:25	1114208
309	2,320	LSE	15:52:25	1114206
336	2,320	LSE	15:52:59	1115859
200	2,320	LSE	15:52:59	1115857
164	2,320	LSE	15:52:59	1115813
100	2,320	LSE	15:52:59	1115810
760	2,320	LSE	15:52:59	1115805
240	2,324	LSE	15:55:03	1119761
257	2,324	LSE	15:55:03	1119763
685	2,324	LSE	15:55:14	1120056
99	2,324	LSE	15:55:14	1120054
380	2,325	LSE	15:55:40	1120823
861	2,327	LSE	15:56:42	1122672
422	2,326	LSE	15:56:45	1122836
216	2,326	LSE	15:56:45	1122834
200	2,326	LSE	15:56:45	1122832
579	2,326	LSE	15:56:45	1122830
133	2,326	LSE	15:56:45	1122828
149	2,326	LSE	15:56:45	1122825
586	2,325	LSE	15:57:06	1123666
200	2,325	LSE	15:57:06	1123664
848	2,325	LSE	15:57:06	1123661
214	2,323	LSE	15:58:11	1125664
388	2,323	LSE	15:58:11	1125662
6	2,323	LSE	15:58:11	1125656
133	2,323	LSE	15:58:11	1125658
133	2,323	LSE	15:58:11	1125660
300	2,323	LSE	15:59:04	1127888
100	2,323	LSE	15:59:04	1127886
82	2,323	LSE	15:59:04	1127884
224	2,323	LSE	15:59:04	1127882
200	2,323	LSE	15:59:08	1128176
122	2,323	LSE	15:59:08	1128174
11	2,323	LSE	15:59:08	1128172
100	2,323	LSE	15:59:08	1128170
498	2,323	LSE	15:59:45	1129656
200	2,322	LSE	16:00:30	1133637
450	2,322	LSE	16:00:30	1133641
250	2,322	LSE	16:00:30	1133639
837	2,322	LSE	16:00:30	1133635
24	2,321	LSE	16:00:53	1134168
836	2,321	LSE	16:01:02	1134398
595	2,320	LSE	16:02:26	1137548
747	2,320	LSE	16:02:26	1137545
680	2,321	LSE	16:03:23	1139330
310	2,321	LSE	16:03:23	1139328
53	2,322	LSE	16:03:36	1139940
230	2,322	LSE	16:03:36	1139938
250	2,322	LSE	16:03:36	1139936
299	2,322	LSE	16:03:36	1139934
741	2,321	LSE	16:03:40	1140176
823	2,319	LSE	16:04:50	1142544
39	2,319	LSE	16:04:50	1142542
100	2,318	LSE	16:05:01	1142972
100	2,318	LSE	16:05:01	1142974
129	2,318	LSE	16:05:01	1142970
90	2,318	LSE	16:05:02	1143067
260	2,318	LSE	16:05:02	1143065
250	2,318	LSE	16:05:02	1143063
200	2,318	LSE	16:05:02	1143061
524	2,318	LSE	16:05:02	1143059
825	2,317	LSE	16:05:55	1144861
690	2,322	LSE	16:07:18	1148400
178	2,322	LSE	16:07:18	1148398
1,142	2,322	LSE	16:08:23	1150677
669	2,325	LSE	16:09:16	1152695
200	2,325	LSE	16:09:16	1152693
780	2,325	LSE	16:09:29	1153283
807	2,325	LSE	16:09:55	1154276
878	2,325	LSE	16:10:00	1154429
100	2,324	LSE	16:10:55	1156730
57	2,324	LSE	16:10:55	1156728
43	2,324	LSE	16:10:55	1156726
93	2,324	LSE	16:10:55	1156732
104	2,324	LSE	16:10:55	1156736
398	2,324	LSE	16:10:55	1156734
794	2,323	LSE	16:11:29	1157861
250	2,323	LSE	16:12:43	1160414
470	2,323	LSE	16:12:43	1160412
213	2,323	LSE	16:12:43	1160410
106	2,323	LSE	16:12:43	1160408
400	2,323	LSE	16:12:43	1160406
753	2,323	LSE	16:13:13	1161374
200	2,322	LSE	16:13:54	1162877
250	2,322	LSE	16:13:54	1162883
260	2,322	LSE	16:13:54	1162881
825	2,322	LSE	16:13:54	1162870
223	2,321	LSE	16:14:16	1164142
200	2,321	LSE	16:14:16	1164140
200	2,321	LSE	16:14:16	1164138
250	2,321	LSE	16:14:16	1164136
200	2,321	LSE	16:14:42	1165735
250	2,321	LSE	16:14:42	1165733
200	2,321	LSE	16:14:42	1165731
31	2,321	LSE	16:15:33	1167862
147	2,321	LSE	16:15:33	1167860
700	2,321	LSE	16:15:33	1167858
20	2,321	LSE	16:15:55	1168831
400	2,321	LSE	16:15:55	1168829
250	2,321	LSE	16:15:55	1168827
200	2,321	LSE	16:15:55	1168825
520	2,321	LSE	16:15:55	1168823
236	2,321	LSE	16:15:55	1168819
354	2,321	LSE	16:15:55	1168821
283	2,321	LSE	16:16:42	1170894
250	2,321	LSE	16:16:42	1170890
172	2,321	LSE	16:16:42	1170892

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
701	26.89	ISE	08:25:37	601753
259	26.89	ISE	08:25:37	601751
825	26.88	ISE	08:25:42	601896
857	26.87	ISE	08:26:49	603413
10	26.89	ISE	08:28:31	605238
796	26.89	ISE	08:28:31	605235
644	26.88	ISE	08:29:38	606685
150	26.88	ISE	08:29:38	606683
852	26.87	ISE	08:32:01	609348
874	26.87	ISE	08:33:13	610998
852	26.86	ISE	08:33:50	611653
854	26.86	ISE	08:34:22	612542
233	26.86	ISE	08:34:22	612544
543	26.86	ISE	08:34:27	612626
122	26.86	ISE	08:34:35	612816
499	26.86	ISE	08:34:35	612812
100	26.86	ISE	08:34:35	612806
342	26.86	ISE	08:34:35	612801
158	26.86	ISE	08:34:35	612798
111	26.86	ISE	08:34:35	612796
859	26.86	ISE	08:34:48	613029
5	26.86	ISE	08:34:48	613027
723	26.85	ISE	08:36:49	615320
190	26.86	ISE	08:39:15	618098
572	26.86	ISE	08:39:15	618096
56	26.85	ISE	08:39:31	618418
667	26.85	ISE	08:39:31	618416
35	26.85	ISE	08:39:31	618414
779	26.91	ISE	08:45:21	625733
111	26.90	ISE	08:46:24	626874
666	26.90	ISE	08:46:24	626872
798	26.93	ISE	08:48:36	629677
726	26.98	ISE	08:51:37	633108
393	26.97	ISE	08:51:59	633561
74	26.97	ISE	08:51:59	633559
798	26.99	ISE	08:53:46	635617
11	26.99	ISE	08:53:46	635615
11	26.99	ISE	08:53:46	635611
885	26.99	ISE	08:53:46	635600
699	26.93	ISE	08:55:10	637464
82	26.93	ISE	08:55:10	637444
207	26.95	ISE	09:00:28	644161
666	26.95	ISE	09:00:28	644158
222	26.94	ISE	09:00:41	644499
208	26.94	ISE	09:00:41	644497
393	26.94	ISE	09:00:54	644771
256	26.92	ISE	09:02:01	646290
500	26.92	ISE	09:02:01	646288
110	26.92	ISE	09:02:01	646286
662	26.92	ISE	09:02:01	646284
345	26.93	ISE	09:04:39	649642
170	26.93	ISE	09:04:39	649640
333	26.93	ISE	09:04:39	649638
51	26.93	ISE	09:04:39	649626
867	26.90	ISE	09:04:50	649895
869	26.92	ISE	09:04:50	649803
82	26.92	ISE	09:07:37	653479
250	26.92	ISE	09:07:37	653477
35	26.92	ISE	09:07:37	653475
404	26.92	ISE	09:07:37	653469
878	26.92	ISE	09:09:02	655320
504	26.92	ISE	09:11:42	658161
300	26.92	ISE	09:11:42	658159
407	26.91	ISE	09:12:20	659058
532	26.91	ISE	09:12:21	659085
33	26.92	ISE	09:15:00	662276
700	26.92	ISE	09:15:00	662274
136	26.96	ISE	09:19:11	668320
833	26.96	ISE	09:19:11	668318
837	26.95	ISE	09:19:40	668891
876	26.94	ISE	09:20:41	670150
153	26.99	ISE	09:24:43	675069
681	26.99	ISE	09:24:44	675129
674	27.00	ISE	09:26:21	677447
175	27.00	ISE	09:26:21	677445
245	26.99	ISE	09:26:37	677737
387	27.00	ISE	09:28:29	679806
52	27.00	ISE	09:28:30	679859
6	27.00	ISE	09:28:31	679862
543	27.00	ISE	09:28:35	679981
740	27.00	ISE	09:28:42	680203
454	27.00	ISE	09:28:42	680200
322	27.00	ISE	09:28:42	680198
221	27.00	ISE	09:28:42	680196
132	26.98	ISE	09:31:02	683402
126	26.98	ISE	09:31:02	683397
749	26.98	ISE	09:31:02	683395
355	27.05	ISE	09:34:05	687159
647	27.05	ISE	09:34:06	687192
500	27.05	ISE	09:34:10	687311
500	27.05	ISE	09:34:10	687309
475	27.05	ISE	09:34:10	687304
348	27.05	ISE	09:34:29	687582
500	27.06	ISE	09:36:27	690020
270	27.06	ISE	09:36:27	690022
1,212	27.06	ISE	09:36:27	690009
754	27.06	ISE	09:38:06	692103
909	27.05	ISE	09:38:10	692164
796	27.06	ISE	09:40:27	694966
2,736	27.00	ISE	09:40:48	695408
857	27.04	ISE	09:40:48	695400
1,018	27.00	ISE	09:40:49	695440
62	27.00	ISE	09:40:49	695438
1,756	27.00	ISE	09:40:49	695436
303	27.00	ISE	09:40:49	695434
42	27.00	ISE	09:41:02	695668
733	27.00	ISE	09:41:02	695670
879	26.99	ISE	09:41:33	696404
804	27.00	ISE	09:43:20	699313
56	27.00	ISE	09:43:20	699311
348	27.00	ISE	09:43:29	699529
739	27.00	ISE	09:43:29	699526
759	27.01	ISE	09:45:47	702575
52	27.01	ISE	09:45:47	702577
56	27.01	ISE	09:45:47	702573
100	27.01	ISE	09:45:47	702571
683	27.01	ISE	09:45:47	702569
408	27.02	ISE	09:47:58	705094
8	27.02	ISE	09:47:58	705092
417	27.02	ISE	09:47:58	705090
416	27.02	ISE	09:47:58	705088
56	27.02	ISE	09:48:09	705325
416	27.02	ISE	09:48:09	705323
486	27.02	ISE	09:48:09	705321
347	27.02	ISE	09:48:09	705319
49	27.03	ISE	09:49:41	707244
417	27.03	ISE	09:49:41	707242
416	27.03	ISE	09:49:41	707240
207	27.02	ISE	09:52:05	710375
226	27.02	ISE	09:52:15	710643
416	27.02	ISE	09:52:15	710641
59	27.00	ISE	09:53:52	712349
250	27.00	ISE	09:53:52	712347
416	27.00	ISE	09:53:52	712345
79	27.00	ISE	09:53:52	712343
471	26.97	ISE	09:56:01	715125
373	26.97	ISE	09:56:01	715123
878	26.93	ISE	09:58:11	717544
782	26.95	ISE	10:01:58	723045
863	26.95	ISE	10:01:58	723043
887	26.94	ISE	10:02:00	723112
2	26.94	ISE	10:02:00	723110
897	26.94	ISE	10:02:00	723097
485	26.94	ISE	10:03:09	724483
92	26.95	ISE	10:03:37	725012
416	26.95	ISE	10:03:37	725007
300	26.95	ISE	10:03:37	725003
873	26.94	ISE	10:05:02	727489
183	26.94	ISE	10:05:02	727487
583	26.94	ISE	10:05:02	727480
162	26.94	ISE	10:05:02	727478
419	26.96	ISE	10:07:22	730170
400	26.96	ISE	10:07:22	730168
755	26.95	ISE	10:07:44	730706
507	26.95	ISE	10:07:44	730704
308	26.95	ISE	10:07:44	730701
842	26.95	ISE	10:11:43	735042
475	26.96	ISE	10:13:07	736513
1,200	26.96	ISE	10:13:07	736511
16	26.97	ISE	10:13:48	737313
576	26.99	ISE	10:15:23	739081
583	26.99	ISE	10:15:23	739079
583	26.99	ISE	10:15:23	739077
1,056	26.99	ISE	10:15:23	739075
3,247	27.00	ISE	10:15:39	739382
50	27.00	ISE	10:15:39	739384
517	27.00	ISE	10:15:39	739386
874	27.00	ISE	10:18:17	742414
529	26.99	ISE	10:19:48	744234
321	26.99	ISE	10:19:48	744232
841	26.99	ISE	10:21:56	746924
822	26.98	ISE	10:22:50	748117
661	26.98	ISE	10:24:30	750270
380	26.98	ISE	10:25:25	751226
68	26.98	ISE	10:25:25	751224
349	26.98	ISE	10:25:42	751631
233	26.96	ISE	10:31:27	758753
66	26.96	ISE	10:31:27	758749
584	26.96	ISE	10:31:27	758751
814	26.96	ISE	10:31:27	758747
82	26.95	ISE	10:31:34	759003
100	26.95	ISE	10:31:34	759000
95	26.95	ISE	10:31:34	758998
583	26.95	ISE	10:31:34	758996
800	26.94	ISE	10:33:42	761722
89	26.94	ISE	10:33:44	761757
775	26.93	ISE	10:37:43	766319
740	26.91	ISE	10:38:03	766863
64	26.91	ISE	10:38:08	766946
501	26.93	ISE	10:40:45	770659
344	26.93	ISE	10:40:45	770657
619	26.94	ISE	10:43:51	774207
261	26.94	ISE	10:43:51	774190
590	26.96	ISE	10:45:37	776207
250	26.96	ISE	10:45:37	776205
298	26.95	ISE	10:45:57	776577
500	26.95	ISE	10:45:57	776573
150	26.95	ISE	10:45:57	776571
111	26.95	ISE	10:45:57	776569
509	26.96	ISE	10:47:31	778713
2,247	26.97	ISE	10:47:39	778808
160	26.97	ISE	10:47:39	778810
122	26.97	ISE	10:47:39	778812
99	26.97	ISE	10:52:56	783960
250	26.97	ISE	10:52:56	783958
250	26.97	ISE	10:52:56	783956
250	26.97	ISE	10:52:56	783954
755	26.97	ISE	10:52:56	783948
125	26.96	ISE	10:53:07	784101
724	26.96	ISE	10:53:07	784099
410	26.95	ISE	10:55:53	787331
277	26.95	ISE	10:56:46	788254
219	26.95	ISE	10:56:46	788250
531	26.95	ISE	10:56:46	788252
263	26.95	ISE	10:56:46	788248
153	26.97	ISE	11:00:01	791438
50	26.97	ISE	11:00:01	791436
125	26.97	ISE	11:00:01	791432
597	26.97	ISE	11:00:01	791429
24	26.97	ISE	11:00:02	791486
847	26.97	ISE	11:00:02	791484
867	26.97	ISE	11:01:43	792673
369	26.96	ISE	11:03:46	794094
415	26.96	ISE	11:03:46	794092
521	26.93	ISE	11:05:20	795314
361	26.93	ISE	11:05:20	795310
587	26.97	ISE	11:10:10	798606
609	26.97	ISE	11:10:18	798679
478	26.97	ISE	11:10:18	798677
165	26.97	ISE	11:11:36	799561
832	26.97	ISE	11:11:36	799559
152	26.96	ISE	11:11:41	799656
676	26.96	ISE	11:11:41	799654
590	26.92	ISE	11:14:19	801452
266	26.92	ISE	11:14:19	801450
250	26.86	ISE	11:15:20	802156
250	26.86	ISE	11:15:20	802158
433	26.85	ISE	11:15:22	802176
302	26.85	ISE	11:15:24	802191
457	26.83	ISE	11:19:19	805517
313	26.83	ISE	11:19:20	805541
625	26.83	ISE	11:19:21	805572
172	26.83	ISE	11:19:21	805570
507	26.84	ISE	11:21:37	807829
337	26.84	ISE	11:21:37	807827
902	26.84	ISE	11:21:37	807825
374	26.83	ISE	11:21:39	807893
361	26.83	ISE	11:21:39	807891
127	26.83	ISE	11:22:20	808375
86	26.82	ISE	11:23:28	808946
756	26.82	ISE	11:23:38	809014
813	26.80	ISE	11:23:44	809085
88	26.78	ISE	11:23:49	809133
200	26.78	ISE	11:23:49	809131
600	26.78	ISE	11:23:49	809129
285	26.77	ISE	11:25:12	810047
221	26.77	ISE	11:25:12	810045
264	26.77	ISE	11:25:12	810043
342	26.75	ISE	11:26:11	810638
380	26.75	ISE	11:26:11	810634
50	26.75	ISE	11:26:11	810636
70	26.75	ISE	11:26:33	810864
203	26.71	ISE	11:27:33	811733
540	26.71	ISE	11:27:33	811731
381	26.69	ISE	11:28:50	812768
374	26.69	ISE	11:28:50	812763
20	26.69	ISE	11:28:50	812758
898	26.67	ISE	11:30:09	813599
877	26.67	ISE	11:31:49	814993
848	26.66	ISE	11:32:00	815320
595	26.65	ISE	11:32:02	815340
212	26.65	ISE	11:32:02	815338
631	26.62	ISE	11:33:58	816542
207	26.62	ISE	11:33:58	816540
743	26.61	ISE	11:35:50	817788
218	26.61	ISE	11:36:32	818416
521	26.61	ISE	11:36:32	818414
517	26.59	ISE	11:36:55	818635
287	26.59	ISE	11:36:55	818633
900	26.55	ISE	11:37:44	819225
96	26.59	ISE	11:41:47	821807
887	26.59	ISE	11:41:47	821809
751	26.59	ISE	11:41:47	821805
858	26.57	ISE	11:42:17	822080
174	26.57	ISE	11:42:17	822078
207	26.56	ISE	11:42:25	822139
454	26.56	ISE	11:42:25	822137
85	26.56	ISE	11:42:25	822135
342	26.54	ISE	11:44:31	823391
15	26.54	ISE	11:44:31	823389
754	26.54	ISE	11:44:31	823385
408	26.54	ISE	11:44:32	823407
756	26.51	ISE	11:46:00	824545
460	26.48	ISE	11:48:06	826022
274	26.48	ISE	11:48:06	826020
900	26.45	ISE	11:49:06	826742
541	26.45	ISE	11:49:41	827191
191	26.45	ISE	11:49:41	827193
538	26.47	ISE	11:51:04	828164
1,074	26.47	ISE	11:51:04	828162
250	26.47	ISE	11:51:40	828611
250	26.47	ISE	11:51:40	828609
250	26.47	ISE	11:53:14	829569
250	26.47	ISE	11:53:14	829567
459	26.46	ISE	11:53:14	829565
827	26.46	ISE	11:53:14	829563
382	26.46	ISE	11:53:14	829561
201	26.45	ISE	11:53:16	829590
570	26.45	ISE	11:53:17	829594
849	26.45	ISE	11:55:07	830851
520	26.46	ISE	11:58:34	833453
3,629	26.47	ISE	11:58:43	833532
26	26.50	ISE	12:00:09	834450
2,339	26.50	ISE	12:00:09	834448
243	26.56	ISE	12:04:49	838226
3,191	26.56	ISE	12:04:49	838224
230	26.57	ISE	12:06:44	839315
888	26.57	ISE	12:06:44	839313
438	26.59	ISE	12:08:22	840368
883	26.59	ISE	12:08:22	840370
416	26.59	ISE	12:08:22	840366
905	26.58	ISE	12:08:30	840429
790	26.57	ISE	12:08:55	840631
809	26.53	ISE	12:11:14	842032
420	26.55	ISE	12:11:40	842477
217	26.57	ISE	12:14:16	844096
2,130	26.57	ISE	12:14:16	844094
784	26.58	ISE	12:16:44	845446
753	26.58	ISE	12:18:23	846361
26	26.57	ISE	12:19:23	846885
728	26.57	ISE	12:19:23	846883
286	26.55	ISE	12:20:08	847503
507	26.55	ISE	12:20:11	847548
211	26.50	ISE	12:23:28	849750
235	26.50	ISE	12:23:28	849748
31	26.50	ISE	12:23:28	849746
286	26.50	ISE	12:23:52	849947
100	26.50	ISE	12:23:52	849945
674	26.48	ISE	12:26:26	851655
153	26.48	ISE	12:26:39	851782
772	26.48	ISE	12:28:34	852907
47	26.48	ISE	12:28:34	852905
850	26.50	ISE	12:35:10	856873
172	26.50	ISE	12:35:10	856875
849	26.49	ISE	12:36:33	857599
874	26.50	ISE	12:38:30	858709
144	26.52	ISE	12:44:37	862902
192	26.53	ISE	12:46:04	863876
170	26.53	ISE	12:46:04	863874
1,961	26.53	ISE	12:46:04	863872
945	26.55	ISE	12:49:32	866324
96	26.54	ISE	12:50:14	866984
939	26.56	ISE	12:51:26	867994
1,048	26.57	ISE	12:58:18	872925
250	26.57	ISE	13:01:18	875209
328	26.57	ISE	13:01:18	875211
250	26.57	ISE	13:01:18	875207
1,071	26.56	ISE	13:01:31	875340
68	26.55	ISE	13:02:18	876746
768	26.55	ISE	13:02:18	876738
200	26.55	ISE	13:02:18	876736
655	26.55	ISE	13:02:18	876733
333	26.52	ISE	13:07:00	880182
552	26.52	ISE	13:07:00	880180
890	26.52	ISE	13:11:16	883098
130	26.52	ISE	13:12:22	883889
722	26.52	ISE	13:12:22	883887
285	26.51	ISE	13:12:38	884053
566	26.51	ISE	13:15:51	886176
312	26.51	ISE	13:15:51	886174
545	26.51	ISE	13:15:51	886172
863	26.50	ISE	13:16:07	886785
743	26.48	ISE	13:18:19	888831
437	26.49	ISE	13:21:22	891486
117	26.49	ISE	13:21:22	891484
51	26.50	ISE	13:23:29	893154
1,806	26.50	ISE	13:23:29	893152
817	26.49	ISE	13:27:15	895818
900	26.48	ISE	13:27:16	895836
2	26.48	ISE	13:27:24	895907
48	26.48	ISE	13:27:24	895909
174	26.48	ISE	13:27:25	895954
536	26.48	ISE	13:27:25	895950
71	26.47	ISE	13:33:08	900869
751	26.47	ISE	13:33:08	900863
599	26.48	ISE	13:34:53	902505
560	26.48	ISE	13:34:53	902501
326	26.48	ISE	13:34:53	902496
176	26.48	ISE	13:35:19	902960
526	26.48	ISE	13:35:19	902958
743	26.48	ISE	13:35:19	902956
157	26.48	ISE	13:35:19	902954
326	26.48	ISE	13:35:24	903016
842	26.50	ISE	13:37:53	905123
523	26.51	ISE	13:37:53	905118
186	26.51	ISE	13:37:53	905116
29	26.51	ISE	13:37:53	905114
732	26.49	ISE	13:37:59	905234
822	26.50	ISE	13:41:54	908605
250	26.55	ISE	13:48:36	914280
360	26.55	ISE	13:48:36	914278
250	26.55	ISE	13:48:36	914276
220	26.55	ISE	13:48:36	914274
250	26.54	ISE	13:48:36	914272
509	26.59	ISE	13:52:32	917855
491	26.59	ISE	13:52:32	917853
1,000	26.59	ISE	13:52:32	917851
604	26.59	ISE	13:52:32	917849
602	26.59	ISE	13:52:32	917847
778	26.59	ISE	13:52:34	917929
522	26.59	ISE	13:52:34	917927
765	26.59	ISE	13:54:10	919393
753	26.59	ISE	13:55:02	920009
239	26.58	ISE	13:55:16	920210
564	26.58	ISE	13:55:32	920437
311	26.57	ISE	13:56:15	920948
507	26.57	ISE	13:56:15	920944
660	26.56	ISE	13:58:12	922755
168	26.56	ISE	13:58:12	922753
400	26.54	ISE	13:59:00	923168
223	26.54	ISE	13:59:27	923596
130	26.54	ISE	13:59:55	923989
851	26.54	ISE	13:59:55	923987
802	26.56	ISE	14:02:08	925987
270	26.56	ISE	14:02:08	925985
489	26.56	ISE	14:02:08	925982
148	26.55	ISE	14:02:40	926532
526	26.55	ISE	14:02:45	926619
433	26.58	ISE	14:04:54	928345
500	26.58	ISE	14:04:54	928342
730	26.58	ISE	14:04:54	928335
89	26.58	ISE	14:04:54	928333
540	26.57	ISE	14:06:36	930054
150	26.57	ISE	14:06:36	930020
53	26.57	ISE	14:06:36	930018
377	26.59	ISE	14:08:35	931582
500	26.59	ISE	14:08:35	931580
205	26.59	ISE	14:08:35	931578
500	26.59	ISE	14:08:35	931575
147	26.59	ISE	14:08:35	931573
813	26.60	ISE	14:12:18	934619
374	26.60	ISE	14:12:18	934621
34	26.61	ISE	14:13:50	935935
438	26.61	ISE	14:13:50	935933
956	26.61	ISE	14:13:50	935931
763	26.62	ISE	14:15:46	937583
636	26.62	ISE	14:15:46	937581
1,163	26.68	ISE	14:18:15	939840
914	26.68	ISE	14:18:21	939906
166	26.71	ISE	14:20:40	942452
681	26.71	ISE	14:20:40	942450
1,026	26.70	ISE	14:20:46	942542
333	26.72	ISE	14:21:52	943594
258	26.72	ISE	14:21:52	943590
255	26.72	ISE	14:21:52	943592
37	26.70	ISE	14:22:35	944354
857	26.70	ISE	14:22:35	944352
855	26.70	ISE	14:23:58	945737
744	26.72	ISE	14:24:53	946645
498	26.71	ISE	14:25:20	947220
183	26.71	ISE	14:25:20	947218
100	26.71	ISE	14:25:20	947216
43	26.74	ISE	14:29:27	951681
214	26.74	ISE	14:29:27	951676
1,018	26.75	ISE	14:29:52	952104
719	26.74	ISE	14:29:53	952131
154	26.74	ISE	14:29:53	952129
1,024	26.75	ISE	14:29:53	952120
831	26.73	ISE	14:30:00	952824
836	26.71	ISE	14:30:07	954617
813	26.70	ISE	14:31:13	957461
126	26.69	ISE	14:31:39	958040
604	26.69	ISE	14:31:39	958038
271	26.68	ISE	14:32:35	960088
583	26.68	ISE	14:32:35	960086
857	26.68	ISE	14:34:32	963642
401	26.68	ISE	14:34:32	963644
500	26.68	ISE	14:34:42	963969
779	26.69	ISE	14:35:17	965033
500	26.69	ISE	14:36:54	967925
1,247	26.69	ISE	14:36:54	967896
863	26.69	ISE	14:36:54	967894
980	26.68	ISE	14:37:45	969998
952	26.67	ISE	14:38:52	971849
81	26.65	ISE	14:39:45	973457
450	26.65	ISE	14:39:45	973453
100	26.65	ISE	14:39:45	973451
100	26.65	ISE	14:39:45	973449
50	26.65	ISE	14:39:45	973447
236	26.65	ISE	14:39:47	973511
291	26.65	ISE	14:39:47	973509
475	26.65	ISE	14:39:48	973575
252	26.65	ISE	14:42:04	977203
88	26.65	ISE	14:42:04	977194
280	26.65	ISE	14:42:12	977359
235	26.65	ISE	14:42:12	977356
498	26.65	ISE	14:42:12	977354
802	26.65	ISE	14:42:13	977367
345	26.65	ISE	14:42:13	977365
815	26.67	ISE	14:46:19	984072
883	26.67	ISE	14:46:19	984070
595	26.67	ISE	14:46:19	984068
216	26.67	ISE	14:46:19	984066
128	26.67	ISE	14:46:19	984064
1,017	26.66	ISE	14:47:21	985583
967	26.67	ISE	14:47:21	985469
785	26.66	ISE	14:47:22	985599
111	26.64	ISE	14:48:40	988057
770	26.64	ISE	14:48:40	988055
234	26.65	ISE	14:48:40	988035
502	26.65	ISE	14:48:40	988033
789	26.61	ISE	14:50:09	990894
113	26.61	ISE	14:50:09	990892
81	26.61	ISE	14:50:09	990886
552	26.61	ISE	14:50:09	990859
220	26.60	ISE	14:52:18	994950
674	26.60	ISE	14:52:18	994948
500	26.60	ISE	14:54:07	997922
500	26.60	ISE	14:54:07	997920
180	26.59	ISE	14:54:27	998585
38	26.59	ISE	14:54:27	998587
100	26.59	ISE	14:54:27	998583
544	26.59	ISE	14:54:27	998581
83	26.59	ISE	14:54:27	998579
784	26.59	ISE	14:54:31	998870
812	26.59	ISE	14:54:31	998868
338	26.57	ISE	14:55:21	1000388
500	26.57	ISE	14:55:21	1000386
155	26.57	ISE	14:55:21	1000383
604	26.57	ISE	14:55:21	1000381
124	26.57	ISE	14:55:21	1000379
734	26.56	ISE	14:55:22	1000409
578	26.53	ISE	14:56:58	1002977
430	26.54	ISE	14:58:20	1005133
187	26.54	ISE	14:58:20	1005131
195	26.54	ISE	14:58:24	1005200
894	26.54	ISE	14:58:24	1005198
851	26.52	ISE	14:58:47	1005890
141	26.52	ISE	14:59:36	1007273
655	26.52	ISE	14:59:36	1007251
2	26.52	ISE	14:59:36	1007249
205	26.52	ISE	14:59:36	1007229
250	26.52	ISE	14:59:36	1007227
91	26.52	ISE	14:59:36	1007225
100	26.52	ISE	14:59:36	1007223
87	26.52	ISE	14:59:36	1007221
250	26.46	ISE	15:00:28	1009318
153	26.46	ISE	15:00:28	1009316
334	26.46	ISE	15:00:35	1009555
65	26.46	ISE	15:00:37	1009599
724	26.46	ISE	15:00:42	1009755
745	26.48	ISE	15:02:16	1013026
798	26.47	ISE	15:02:29	1013570
827	26.52	ISE	15:04:04	1016281
25	26.52	ISE	15:04:04	1016275
500	26.52	ISE	15:04:15	1016676
500	26.52	ISE	15:04:26	1017044
885	26.50	ISE	15:04:45	1017560
654	26.51	ISE	15:04:45	1017557
205	26.51	ISE	15:04:45	1017555
338	26.49	ISE	15:05:55	1019356
556	26.49	ISE	15:05:55	1019354
141	26.49	ISE	15:07:47	1022571
500	26.49	ISE	15:07:47	1022558
174	26.49	ISE	15:07:51	1022701
500	26.49	ISE	15:07:54	1022821
453	26.50	ISE	15:08:36	1023950
419	26.51	ISE	15:09:26	1025236
540	26.51	ISE	15:09:27	1025258
391	26.51	ISE	15:09:27	1025255
87	26.51	ISE	15:09:56	1026261
2,354	26.58	ISE	15:10:32	1027235
410	26.57	ISE	15:11:07	1028360
454	26.57	ISE	15:11:14	1028544
845	26.57	ISE	15:11:14	1028542
792	26.56	ISE	15:11:28	1028846
281	26.55	ISE	15:12:13	1030452
764	26.55	ISE	15:12:13	1030412
498	26.55	ISE	15:12:14	1030481
500	26.53	ISE	15:14:41	1034971
726	26.53	ISE	15:14:41	1034936
231	26.52	ISE	15:14:44	1035047
824	26.52	ISE	15:15:05	1035768
143	26.51	ISE	15:15:38	1036729
149	26.51	ISE	15:15:38	1036657
460	26.51	ISE	15:15:44	1036929
850	26.53	ISE	15:16:46	1038755
88	26.50	ISE	15:17:27	1039935
416	26.51	ISE	15:17:27	1039904
200	26.51	ISE	15:17:27	1039902
265	26.51	ISE	15:17:27	1039900
462	26.50	ISE	15:18:10	1041140
568	26.50	ISE	15:18:32	1041877
262	26.50	ISE	15:18:32	1041879
270	26.50	ISE	15:18:34	1041943
152	26.49	ISE	15:18:49	1042287
183	26.49	ISE	15:19:07	1042790
219	26.49	ISE	15:19:10	1042981
305	26.49	ISE	15:19:15	1043115
846	26.49	ISE	15:20:02	1044884
443	26.50	ISE	15:21:11	1046890
417	26.50	ISE	15:21:11	1046887
60	26.50	ISE	15:22:58	1049676
500	26.50	ISE	15:23:00	1049760
282	26.49	ISE	15:23:22	1050530
553	26.49	ISE	15:23:22	1050528
930	26.48	ISE	15:24:03	1051639
500	26.48	ISE	15:24:40	1052760
834	26.46	ISE	15:24:46	1053527
1,033	26.47	ISE	15:24:46	1053441
91	26.47	ISE	15:26:40	1057530
47	26.47	ISE	15:26:40	1057528
728	26.50	ISE	15:28:06	1059970
417	26.51	ISE	15:28:56	1061489
414	26.51	ISE	15:28:56	1061485
826	26.51	ISE	15:28:58	1061551
797	26.51	ISE	15:28:58	1061549
500	26.56	ISE	15:30:37	1065581
500	26.56	ISE	15:30:41	1065735
723	26.55	ISE	15:30:49	1065998
770	26.54	ISE	15:31:11	1066740
129	26.54	ISE	15:31:11	1066738
80	26.55	ISE	15:33:17	1070905
303	26.55	ISE	15:33:17	1070831
18	26.55	ISE	15:33:35	1071614
381	26.55	ISE	15:33:36	1071714
82	26.55	ISE	15:33:36	1071676
353	26.55	ISE	15:33:36	1071674
800	26.55	ISE	15:33:36	1071672
847	26.55	ISE	15:33:38	1071811
637	26.55	ISE	15:33:38	1071813
764	26.54	ISE	15:34:24	1073814
14	26.53	ISE	15:35:30	1076385
717	26.53	ISE	15:35:30	1076383
863	26.53	ISE	15:35:30	1076381
841	26.52	ISE	15:35:32	1076542
280	26.51	ISE	15:35:40	1076874
562	26.51	ISE	15:35:45	1077022
438	26.49	ISE	15:37:04	1079605
416	26.49	ISE	15:37:04	1079603
856	26.48	ISE	15:38:14	1082503
908	26.48	ISE	15:39:53	1085705
890	26.47	ISE	15:40:09	1086440
500	26.47	ISE	15:40:09	1086438
389	26.48	ISE	15:41:12	1088686
347	26.48	ISE	15:41:13	1088705
974	26.47	ISE	15:41:22	1088966
806	26.46	ISE	15:42:17	1090859
110	26.46	ISE	15:42:17	1090857
987	26.45	ISE	15:42:25	1091184
874	26.44	ISE	15:42:50	1092116
795	26.43	ISE	15:43:05	1092588
1,054	26.43	ISE	15:45:05	1096581
732	26.44	ISE	15:45:05	1096578
489	26.42	ISE	15:45:11	1096936
363	26.42	ISE	15:45:25	1097465
348	26.40	ISE	15:45:43	1098362
387	26.40	ISE	15:45:43	1098360
859	26.38	ISE	15:47:04	1101395
861	26.36	ISE	15:47:08	1101896
825	26.37	ISE	15:48:03	1104372
34	26.37	ISE	15:48:03	1104370
166	26.40	ISE	15:50:03	1109591
417	26.40	ISE	15:50:03	1109582
215	26.40	ISE	15:50:03	1109580
201	26.40	ISE	15:50:03	1109578
707	26.40	ISE	15:50:03	1109576
445	26.39	ISE	15:50:13	1110185
376	26.39	ISE	15:50:13	1110182
708	26.43	ISE	15:52:07	1113652
193	26.43	ISE	15:52:07	1113649
565	26.43	ISE	15:52:07	1113613
500	26.43	ISE	15:52:25	1114216
438	26.44	ISE	15:52:56	1115720
76	26.43	ISE	15:52:59	1115891
724	26.43	ISE	15:52:59	1115889
150	26.43	ISE	15:53:02	1116060
549	26.43	ISE	15:53:02	1116062
725	26.47	ISE	15:55:14	1120064
251	26.47	ISE	15:55:14	1120062
938	26.47	ISE	15:55:14	1120060
509	26.47	ISE	15:55:14	1120058
400	26.50	ISE	15:56:40	1122585
188	26.50	ISE	15:56:40	1122583
381	26.50	ISE	15:56:40	1122581
722	26.50	ISE	15:56:45	1122851
98	26.50	ISE	15:56:47	1122957
518	26.50	ISE	15:57:05	1123601
394	26.50	ISE	15:57:05	1123599
808	26.49	ISE	15:57:06	1123644
740	26.48	ISE	15:58:10	1125638
60	26.48	ISE	15:58:10	1125636
901	26.48	ISE	15:58:10	1125617
154	26.48	ISE	15:58:11	1125644
783	26.47	ISE	15:59:45	1129662
440	26.47	ISE	16:00:01	1130778
354	26.47	ISE	16:00:01	1130774
62	26.47	ISE	16:00:01	1130772
153	26.47	ISE	16:00:01	1130694
407	26.46	ISE	16:00:44	1133972
457	26.46	ISE	16:00:46	1134052
216	26.44	ISE	16:02:00	1136652
714	26.44	ISE	16:02:00	1136650
584	26.46	ISE	16:03:31	1139716
204	26.47	ISE	16:03:31	1139711
531	26.47	ISE	16:03:31	1139709
1,018	26.45	ISE	16:03:39	1140100
150	26.45	ISE	16:03:39	1140096
304	26.45	ISE	16:03:40	1140123
80	26.45	ISE	16:03:40	1140119
417	26.45	ISE	16:03:40	1140117
499	26.42	ISE	16:04:50	1142546
242	26.42	ISE	16:04:51	1142548
753	26.42	ISE	16:04:54	1142599
64	26.42	ISE	16:05:01	1142908
724	26.44	ISE	16:06:46	1146433
371	26.44	ISE	16:06:46	1146431
763	26.46	ISE	16:07:18	1148402
1,060	26.45	ISE	16:07:39	1148971
500	26.50	ISE	16:09:19	1152825
295	26.50	ISE	16:09:19	1152823
75	26.50	ISE	16:09:19	1152821
75	26.50	ISE	16:09:19	1152819
653	26.50	ISE	16:09:19	1152815
40	26.49	ISE	16:09:20	1152923
295	26.49	ISE	16:09:29	1153302
500	26.49	ISE	16:09:29	1153300
311	26.49	ISE	16:09:29	1153288
371	26.49	ISE	16:09:29	1153286
71	26.49	ISE	16:09:56	1154283
569	26.49	ISE	16:10:00	1154433
225	26.49	ISE	16:10:00	1154431
213	26.48	ISE	16:10:08	1154893
200	26.48	ISE	16:10:08	1154887
196	26.48	ISE	16:10:08	1154885
250	26.48	ISE	16:10:08	1154883
783	26.49	ISE	16:10:49	1156576
500	26.47	ISE	16:10:58	1156843
224	26.46	ISE	16:12:18	1159705
583	26.46	ISE	16:12:18	1159703
360	26.46	ISE	16:13:13	1161397
482	26.46	ISE	16:13:13	1161395
522	26.46	ISE	16:13:13	1161383
430	26.46	ISE	16:13:13	1161381
763	26.46	ISE	16:13:31	1161989
834	26.44	ISE	16:14:00	1163374
891	26.44	ISE	16:14:00	1163372
203	26.43	ISE	16:14:23	1164569
400	26.43	ISE	16:14:23	1164567
166	26.43	ISE	16:14:23	1164565
504	26.43	ISE	16:15:55	1168947
289	26.43	ISE	16:15:55	1168945
272	26.43	ISE	16:15:55	1168943
583	26.43	ISE	16:15:55	1168938
583	26.43	ISE	16:15:55	1168839
600	26.43	ISE	16:15:55	1168836
379	26.42	ISE	16:16:18	1169952
500	26.42	ISE	16:16:18	1169950
342	26.43	ISE	16:16:42	1170948
159	26.43	ISE	16:16:53	1171335

 

END

 

 

POSFKODKOBDDNKD