Transaction in Own Shares

Kerry Group PLC

08 February 2024

 

8 February 2024

LEI: 635400TLVVBNXLFHWC59

KERRY GROUP PLC

Regulatory Announcement

TRANSACTION IN OWN SHARES

Kerry Group plc ("Kerry" or the "Company") announces that on 7 February 2024 it purchased the following number of its A ordinary shares of €0.125 each (the "Ordinary Shares") on the London Stock Exchange from Goldman Sachs International. The Ordinary Shares purchased will be cancelled.
		London Stock Exchange
Number of Ordinary Shares purchased:		51,227
Highest price paid per Ordinary Share:		€81.8400
Lowest price paid per Ordinary Share:		€80.8800
Volume weighted average price paid per Ordinary Share:		€81.4513
The Ordinary Shares purchased form part of Kerry's intention to buyback Ordinary Shares of a total value of up to €300 million in the period up to 30 April 2024 ("Buyback Programme"). This Buyback Programme was announced on 1 November 2023 and formally commenced on that date.
Following settlement of the above transactions and subsequent share cancellation Kerry will have 174,884,142 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 by Goldman Sachs International as riskless principal on behalf of Kerry on Euronext Dublin as part of the Buyback Programme for subsequent repurchase by the Company on the London Stock Exchange is scheduled to this announcement.
	CONTACT INFORMATION
	Group Secretary
	Ronan Deasy
	[phone] | [e-mail]
	Website
	www.kerry.com

Issuer name:		Kerry Group plc
LEI		635400TLVVBNXLFHWC59
ISIN:		IE0004906560
Intermediary name:		Goldman Sachs International
Intermediary code:		GSILGB2XXXX
Time zone:		GMT
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	81.4513	51,227
Euronext Dublin

Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchID
47	81.24	XMSM	08:01:15	1ZUPN0CT0
75	81.30	XMSM	08:01:19	1ZUPN0CTC
84	81.28	XMSM	08:01:27	1ZUPN0CTP
8	81.22	XMSM	08:01:56	1ZUPN0CVA
21	81.22	XMSM	08:01:56	1ZUPN0CVB
85	81.22	XMSM	08:01:56	1ZUPN0CVC
19	81.08	XMSM	08:08:10	1ZUPN0DOX
57	81.08	XMSM	08:08:14	1ZUPN0DP8
15	81.06	XMSM	08:08:27	1ZUPN0DQR
27	81.06	XMSM	08:08:27	1ZUPN0DQP
43	81.06	XMSM	08:08:27	1ZUPN0DQQ
7	81.08	XMSM	08:08:27	1ZUPN0DQM
29	81.08	XMSM	08:08:27	1ZUPN0DQO
150	81.08	XMSM	08:08:27	1ZUPN0DQN
23	81.10	XMSM	08:09:48	1ZUPN0DUM
59	81.10	XMSM	08:09:48	1ZUPN0DUN
92	81.10	XMSM	08:09:48	1ZUPN0DUL
20	81.26	XMSM	08:10:25	1ZUPN0DVT
43	81.26	XMSM	08:10:25	1ZUPN0DVS
44	81.26	XMSM	08:10:25	1ZUPN0DVR
2	81.26	XMSM	08:10:28	1ZUPN0DVW
20	81.26	XMSM	08:10:30	1ZUPN0DVX
20	81.26	XMSM	08:10:32	1ZUPN0DVZ
45	81.32	XMSM	08:11:25	1ZUPN0DYM
207	81.28	XMSM	08:12:19	1ZUPN0DZO
61	81.18	XMSM	08:12:57	1ZUPN0E0U
20	81.16	XMSM	08:12:58	1ZUPN0E0V
91	81.16	XMSM	08:12:58	1ZUPN0E0W
140	81.16	XMSM	08:13:05	1ZUPN0E28
42	81.14	XMSM	08:13:10	1ZUPN0E2V
75	81.14	XMSM	08:13:10	1ZUPN0E2U
35	81.10	XMSM	08:19:02	1ZUPN0EGA
40	81.10	XMSM	08:19:02	1ZUPN0EG9
294	81.10	XMSM	08:19:02	1ZUPN0EG7
169	81.10	XMSM	08:25:39	1ZUPN0EQD
250	80.94	XMSM	08:26:14	1ZUPN0ERI
24	80.88	XMSM	08:27:51	1ZUPN0EUI
150	80.88	XMSM	08:27:51	1ZUPN0EUH
35	81.02	XMSM	08:29:02	1ZUPN0EXV
42	81.02	XMSM	08:29:02	1ZUPN0EXT
42	81.02	XMSM	08:29:02	1ZUPN0EXU
203	81.10	XMSM	08:30:28	1ZUPN0F2Q
71	81.10	XMSM	08:30:35	1ZUPN0F3K
91	81.10	XMSM	08:30:35	1ZUPN0F3L
97	81.10	XMSM	08:30:36	1ZUPN0F3R
119	81.06	XMSM	08:30:37	1ZUPN0F3X
18	81.06	XMSM	08:31:25	1ZUPN0F5P
126	81.06	XMSM	08:31:25	1ZUPN0F5O
127	81.06	XMSM	08:31:25	1ZUPN0F5M
87	81.02	XMSM	08:31:30	1ZUPN0F5R
82	81.02	XMSM	08:32:05	1ZUPN0F6T
52	81.14	XMSM	08:35:35	1ZUPN0FCR
75	81.14	XMSM	08:35:35	1ZUPN0FCQ
31	81.14	XMSM	08:35:38	1ZUPN0FCW
75	81.14	XMSM	08:35:38	1ZUPN0FCU
80	81.14	XMSM	08:35:38	1ZUPN0FCV
30	81.14	XMSM	08:35:39	1ZUPN0FCX
69	81.26	XMSM	08:35:43	1ZUPN0FDZ
127	81.20	XMSM	08:35:47	1ZUPN0FE2
187	81.22	XMSM	08:38:05	1ZUPN0FJ2
28	81.26	XMSM	08:38:06	1ZUPN0FJB
32	81.26	XMSM	08:38:06	1ZUPN0FJC
27	81.28	XMSM	08:38:22	1ZUPN0FK8
32	81.28	XMSM	08:38:22	1ZUPN0FK9
271	81.24	XMSM	08:38:30	1ZUPN0FKC
148	81.16	XMSM	08:40:47	1ZUPN0G2X
70	81.34	XMSM	08:44:12	1ZUPN0GIX
18	81.34	XMSM	08:44:59	1ZUPN0GKU
73	81.34	XMSM	08:44:59	1ZUPN0GKV
75	81.34	XMSM	08:44:59	1ZUPN0GKT
117	81.34	XMSM	08:44:59	1ZUPN0GKR
230	81.32	XMSM	08:47:24	1ZUPN0GPV
266	81.34	XMSM	08:48:05	1ZUPN0GR1
70	81.32	XMSM	08:48:22	1ZUPN0GRH
91	81.30	XMSM	08:50:25	1ZUPN0GUQ
261	81.40	XMSM	08:55:59	1ZUPN0H6W
5	81.42	XMSM	08:56:04	1ZUPN0H78
26	81.46	XMSM	08:56:10	1ZUPN0H7G
1	81.46	XMSM	08:57:39	1ZUPN0H8Q
2	81.46	XMSM	08:57:39	1ZUPN0H8S
35	81.46	XMSM	08:57:39	1ZUPN0H8T
37	81.46	XMSM	08:57:39	1ZUPN0H8V
70	81.46	XMSM	08:57:39	1ZUPN0H8U
90	81.46	XMSM	08:57:39	1ZUPN0H8R
33	81.46	XMSM	08:57:53	1ZUPN0H95
59	81.52	XMSM	08:58:27	1ZUPN0H9P
1	81.52	XMSM	08:58:54	1ZUPN0HB6
286	81.48	XMSM	08:59:23	1ZUPN0HC5
68	81.46	XMSM	08:59:51	1ZUPN0HEH
73	81.46	XMSM	08:59:51	1ZUPN0HEG
66	81.40	XMSM	09:00:37	1ZUPN0HGE
292	81.44	XMSM	09:07:11	1ZUPN0HVN
270	81.56	XMSM	09:09:31	1ZUPN0I0H
26	81.62	XMSM	09:10:04	1ZUPN0I1X
34	81.62	XMSM	09:10:04	1ZUPN0I1Y
116	81.62	XMSM	09:10:04	1ZUPN0I1W
10	81.56	XMSM	09:10:10	1ZUPN0I2G
274	81.56	XMSM	09:10:10	1ZUPN0I2F
93	81.56	XMSM	09:10:17	1ZUPN0I2O
188	81.56	XMSM	09:10:17	1ZUPN0I2N
28	81.54	XMSM	09:11:24	1ZUPN0I4O
32	81.54	XMSM	09:11:24	1ZUPN0I4P
11	81.62	XMSM	09:14:40	1ZUPN0IA1
165	81.62	XMSM	09:14:40	1ZUPN0IA2
6	81.62	XMSM	09:18:27	1ZUPN0IHI
30	81.62	XMSM	09:18:27	1ZUPN0IHG
43	81.62	XMSM	09:18:27	1ZUPN0IHH
75	81.62	XMSM	09:18:27	1ZUPN0IHF
98	81.64	XMSM	09:18:27	1ZUPN0IHJ
266	81.64	XMSM	09:18:27	1ZUPN0IHA
33	81.62	XMSM	09:18:28	1ZUPN0IHM
36	81.62	XMSM	09:18:28	1ZUPN0IHL
75	81.62	XMSM	09:18:28	1ZUPN0IHK
67	81.54	XMSM	09:19:44	1ZUPN0IJM
75	81.48	XMSM	09:22:58	1ZUPN0INH
22	81.50	XMSM	09:22:58	1ZUPN0INK
70	81.50	XMSM	09:22:58	1ZUPN0INJ
101	81.50	XMSM	09:22:58	1ZUPN0INE
101	81.50	XMSM	09:22:58	1ZUPN0INI
145	81.60	XMSM	09:26:03	1ZUPN0IR4
90	81.50	XMSM	09:26:14	1ZUPN0IRV
176	81.50	XMSM	09:26:14	1ZUPN0IRT
66	81.50	XMSM	09:27:24	1ZUPN0IV5
76	81.50	XMSM	09:27:25	1ZUPN0IV7
63	81.44	XMSM	09:29:03	1ZUPN0IXY
51	81.46	XMSM	09:36:26	1ZUPN0J7N
208	81.46	XMSM	09:36:26	1ZUPN0J7M
40	81.58	XMSM	09:45:48	1ZUPN0JLL
48	81.58	XMSM	09:45:48	1ZUPN0JLM
289	81.52	XMSM	09:46:05	1ZUPN0JM6
118	81.52	XMSM	09:48:32	1ZUPN0JNB
46	81.58	XMSM	09:55:05	1ZUPN0JW8
74	81.58	XMSM	09:55:05	1ZUPN0JW7
8	81.54	XMSM	09:56:00	1ZUPN0JX5
101	81.54	XMSM	09:56:00	1ZUPN0JX6
75	81.62	XMSM	10:08:25	1ZUPN0KEC
22	81.64	XMSM	10:08:25	1ZUPN0KED
265	81.60	XMSM	10:08:26	1ZUPN0KEG
84	81.56	XMSM	10:11:09	1ZUPN0KGW
105	81.56	XMSM	10:11:11	1ZUPN0KGX
82	81.74	XMSM	10:26:20	1ZUPN0KQT
64	81.76	XMSM	10:27:28	1ZUPN0KR9
73	81.74	XMSM	10:28:05	1ZUPN0KRV
61	81.72	XMSM	10:31:50	1ZUPN0KUF
116	81.72	XMSM	10:31:50	1ZUPN0KUN
133	81.74	XMSM	10:32:28	1ZUPN0KW8
30	81.74	XMSM	10:35:07	1ZUPN0KYN
55	81.74	XMSM	10:35:07	1ZUPN0KYO
75	81.74	XMSM	10:35:07	1ZUPN0KYM
40	81.76	XMSM	10:35:07	1ZUPN0KYP
20	81.78	XMSM	10:35:07	1ZUPN0KYW
30	81.78	XMSM	10:35:07	1ZUPN0KYR
36	81.78	XMSM	10:35:07	1ZUPN0KYV
43	81.78	XMSM	10:35:07	1ZUPN0KYU
45	81.78	XMSM	10:35:07	1ZUPN0KYT
70	81.78	XMSM	10:35:07	1ZUPN0KYS
75	81.78	XMSM	10:35:07	1ZUPN0KYQ
30	81.78	XMSM	10:35:47	1ZUPN0KZK
42	81.78	XMSM	10:35:47	1ZUPN0KZJ
43	81.78	XMSM	10:35:48	1ZUPN0KZL
70	81.78	XMSM	10:35:48	1ZUPN0KZM
63	81.72	XMSM	10:35:49	1ZUPN0KZQ
81	81.72	XMSM	10:35:49	1ZUPN0KZV
141	81.68	XMSM	10:35:51	1ZUPN0KZY
6	81.70	XMSM	10:35:51	1ZUPN0L04
20	81.70	XMSM	10:35:51	1ZUPN0L05
30	81.70	XMSM	10:35:51	1ZUPN0L03
70	81.70	XMSM	10:35:51	1ZUPN0L02
328	81.70	XMSM	10:35:51	1ZUPN0L01
7	81.72	XMSM	10:35:51	1ZUPN0L09
37	81.72	XMSM	10:35:51	1ZUPN0L06
43	81.72	XMSM	10:35:51	1ZUPN0L0B
70	81.72	XMSM	10:35:51	1ZUPN0L0A
7	81.66	XMSM	10:36:00	1ZUPN0L13
73	81.66	XMSM	10:36:00	1ZUPN0L12
144	81.68	XMSM	10:36:00	1ZUPN0L10
264	81.68	XMSM	10:36:00	1ZUPN0L0V
103	81.64	XMSM	10:36:40	1ZUPN0L1K
82	81.62	XMSM	10:36:45	1ZUPN0L1L
167	81.58	XMSM	10:45:32	1ZUPN0L93
153	81.56	XMSM	10:46:05	1ZUPN0L9O
1	81.66	XMSM	10:55:12	1ZUPN0LI2
2	81.66	XMSM	10:55:12	1ZUPN0LI1
26	81.68	XMSM	11:05:38	1ZUPN0LPI
104	81.68	XMSM	11:05:38	1ZUPN0LPJ
82	81.68	XMSM	11:05:44	1ZUPN0LPL
25	81.76	XMSM	11:07:00	1ZUPN0LQO
127	81.76	XMSM	11:07:00	1ZUPN0LQP
71	81.74	XMSM	11:07:17	1ZUPN0LQU
26	81.76	XMSM	11:07:17	1ZUPN0LQV
68	81.76	XMSM	11:07:17	1ZUPN0LQT
143	81.70	XMSM	11:13:41	1ZUPN0LXE
211	81.70	XMSM	11:13:41	1ZUPN0LXD
76	81.66	XMSM	11:13:50	1ZUPN0LXI
153	81.64	XMSM	11:25:45	1ZUPN0M86
76	81.62	XMSM	11:25:52	1ZUPN0M8A
22	81.62	XMSM	11:29:20	1ZUPN0MAG
71	81.62	XMSM	11:29:20	1ZUPN0MAH
1	81.58	XMSM	11:30:11	1ZUPN0MBG
44	81.66	XMSM	11:31:13	1ZUPN0MCR
1	81.66	XMSM	11:34:56	1ZUPN0MFS
11	81.66	XMSM	11:41:05	1ZUPN0MKQ
20	81.66	XMSM	11:41:05	1ZUPN0MKR
11	81.64	XMSM	11:41:55	1ZUPN0MLS
36	81.64	XMSM	11:41:55	1ZUPN0MLQ
46	81.64	XMSM	11:41:55	1ZUPN0MLR
75	81.64	XMSM	11:41:55	1ZUPN0MLP
234	81.64	XMSM	11:41:55	1ZUPN0MLK
30	81.60	XMSM	11:42:00	1ZUPN0MLT
43	81.60	XMSM	11:42:00	1ZUPN0MM5
45	81.60	XMSM	11:42:00	1ZUPN0MLW
70	81.60	XMSM	11:42:00	1ZUPN0MM1
70	81.60	XMSM	11:42:00	1ZUPN0MM4
75	81.60	XMSM	11:42:00	1ZUPN0MM3
84	81.60	XMSM	11:42:13	1ZUPN0MM8
59	81.60	XMSM	11:43:50	1ZUPN0MMZ
59	81.60	XMSM	11:45:01	1ZUPN0MOA
23	81.60	XMSM	11:46:04	1ZUPN0MP6
2	81.60	XMSM	11:46:34	1ZUPN0MQ7
46	81.60	XMSM	11:48:16	1ZUPN0MRV
30	81.60	XMSM	11:48:21	1ZUPN0MS1
2	81.60	XMSM	11:48:26	1ZUPN0MS2
84	81.60	XMSM	11:49:16	1ZUPN0MSZ
47	81.60	XMSM	11:49:21	1ZUPN0MT9
2	81.60	XMSM	11:49:40	1ZUPN0MTR
52	81.56	XMSM	11:51:10	1ZUPN0MVG
111	81.56	XMSM	11:51:10	1ZUPN0MVJ
124	81.56	XMSM	11:51:10	1ZUPN0MVH
133	81.50	XMSM	11:51:14	1ZUPN0MVT
44	81.40	XMSM	11:56:38	1ZUPN0MZY
63	81.40	XMSM	11:56:38	1ZUPN0MZZ
22	81.42	XMSM	11:59:27	1ZUPN0N1L
37	81.42	XMSM	11:59:27	1ZUPN0N1M
10	81.42	XMSM	12:00:19	1ZUPN0N2C
50	81.42	XMSM	12:00:19	1ZUPN0N2B
59	81.42	XMSM	12:01:05	1ZUPN0N2V
16	81.42	XMSM	12:01:51	1ZUPN0N3W
43	81.42	XMSM	12:01:51	1ZUPN0N3X
105	81.38	XMSM	12:02:42	1ZUPN0N4V
166	81.38	XMSM	12:02:42	1ZUPN0N4U
22	81.40	XMSM	12:02:42	1ZUPN0N4W
70	81.40	XMSM	12:02:42	1ZUPN0N4X
7	81.26	XMSM	12:05:25	1ZUPN0N8G
70	81.26	XMSM	12:05:25	1ZUPN0N8F
130	81.26	XMSM	12:05:25	1ZUPN0N8C
17	81.30	XMSM	12:08:57	1ZUPN0NBQ
42	81.30	XMSM	12:08:57	1ZUPN0NBP
46	81.28	XMSM	12:09:10	1ZUPN0NC1
1	81.30	XMSM	12:10:42	1ZUPN0NE1
2	81.30	XMSM	12:10:42	1ZUPN0NE2
68	81.26	XMSM	12:12:47	1ZUPN0NFO
1	81.30	XMSM	12:12:47	1ZUPN0NFS
32	81.30	XMSM	12:12:47	1ZUPN0NFR
42	81.30	XMSM	12:12:47	1ZUPN0NFQ
75	81.30	XMSM	12:12:47	1ZUPN0NFP
32	81.30	XMSM	12:12:52	1ZUPN0NFV
42	81.30	XMSM	12:12:52	1ZUPN0NFT
44	81.30	XMSM	12:12:52	1ZUPN0NFU
8	81.30	XMSM	12:12:53	1ZUPN0NFW
43	81.30	XMSM	12:13:13	1ZUPN0NGI
37	81.30	XMSM	12:13:38	1ZUPN0NGM
1	81.30	XMSM	12:14:02	1ZUPN0NGW
31	81.30	XMSM	12:14:30	1ZUPN0NH4
30	81.30	XMSM	12:14:37	1ZUPN0NHA
31	81.30	XMSM	12:14:37	1ZUPN0NHB
42	81.30	XMSM	12:16:13	1ZUPN0NIC
29	81.30	XMSM	12:16:18	1ZUPN0NIG
30	81.30	XMSM	12:16:22	1ZUPN0NIJ
31	81.30	XMSM	12:16:22	1ZUPN0NII
46	81.30	XMSM	12:17:13	1ZUPN0NIW
6	81.26	XMSM	12:18:10	1ZUPN0NK9
72	81.26	XMSM	12:18:10	1ZUPN0NK8
103	81.26	XMSM	12:18:10	1ZUPN0NK7
165	81.26	XMSM	12:18:10	1ZUPN0NK4
44	81.38	XMSM	12:32:13	1ZUPN0NSS
23	81.38	XMSM	12:32:20	1ZUPN0NSW
1	81.38	XMSM	12:33:25	1ZUPN0NT8
34	81.38	XMSM	12:34:03	1ZUPN0NTI
1	81.38	XMSM	12:34:22	1ZUPN0NTL
7	81.38	XMSM	12:34:43	1ZUPN0NTM
148	81.34	XMSM	12:35:43	1ZUPN0NU9
148	81.34	XMSM	12:36:15	1ZUPN0NUN
43	81.38	XMSM	12:36:15	1ZUPN0NUR
41	81.38	XMSM	12:36:17	1ZUPN0NUU
41	81.38	XMSM	12:36:19	1ZUPN0NUV
43	81.38	XMSM	12:36:21	1ZUPN0NUW
34	81.38	XMSM	12:36:34	1ZUPN0NUX
43	81.38	XMSM	12:37:02	1ZUPN0NVH
42	81.38	XMSM	12:37:07	1ZUPN0NVI
42	81.38	XMSM	12:37:28	1ZUPN0NVM
42	81.38	XMSM	12:37:33	1ZUPN0NVT
42	81.38	XMSM	12:37:49	1ZUPN0NVW
40	81.38	XMSM	12:37:54	1ZUPN0NW2
1	81.38	XMSM	12:37:59	1ZUPN0NW4
42	81.38	XMSM	12:37:59	1ZUPN0NW3
40	81.38	XMSM	12:38:09	1ZUPN0NW5
43	81.36	XMSM	12:38:43	1ZUPN0NWY
21	81.36	XMSM	12:39:05	1ZUPN0NX3
1	81.36	XMSM	12:39:10	1ZUPN0NX4
40	81.38	XMSM	12:47:37	1ZUPN0O1O
90	81.38	XMSM	12:47:37	1ZUPN0O1L
179	81.38	XMSM	12:47:38	1ZUPN0O1P
21	81.38	XMSM	12:56:13	1ZUPN0O6Z
205	81.38	XMSM	12:56:13	1ZUPN0O70
226	81.38	XMSM	12:56:13	1ZUPN0O6Y
242	81.38	XMSM	12:56:18	1ZUPN0O75
151	81.54	XMSM	13:01:43	1ZUPN0OBA
322	81.58	XMSM	13:01:43	1ZUPN0OBF
70	81.62	XMSM	13:01:45	1ZUPN0OBH
139	81.70	XMSM	13:02:50	1ZUPN0OCD
63	81.74	XMSM	13:02:50	1ZUPN0OCE
22	81.76	XMSM	13:02:50	1ZUPN0OCG
50	81.76	XMSM	13:02:50	1ZUPN0OCF
44	81.76	XMSM	13:06:18	1ZUPN0OGI
1	81.76	XMSM	13:06:21	1ZUPN0OGJ
23	81.76	XMSM	13:06:24	1ZUPN0OGT
23	81.76	XMSM	13:06:29	1ZUPN0OGU
9	81.76	XMSM	13:08:28	1ZUPN0OI9
27	81.76	XMSM	13:08:28	1ZUPN0OIA
75	81.76	XMSM	13:09:07	1ZUPN0OIM
31	81.78	XMSM	13:13:56	1ZUPN0OKP
41	81.78	XMSM	13:13:56	1ZUPN0OKO
44	81.78	XMSM	13:14:00	1ZUPN0OKV
1	81.78	XMSM	13:14:16	1ZUPN0OL0
3	81.78	XMSM	13:14:59	1ZUPN0OLL
43	81.78	XMSM	13:15:13	1ZUPN0OLR
35	81.78	XMSM	13:15:46	1ZUPN0OMO
77	81.76	XMSM	13:17:55	1ZUPN0ONQ
105	81.76	XMSM	13:17:55	1ZUPN0ONH
171	81.76	XMSM	13:17:55	1ZUPN0ONI
210	81.76	XMSM	13:17:55	1ZUPN0ONR
34	81.66	XMSM	13:18:00	1ZUPN0ONX
42	81.66	XMSM	13:18:00	1ZUPN0ONW
4	81.66	XMSM	13:23:41	1ZUPN0OS9
135	81.66	XMSM	13:23:41	1ZUPN0OS8
161	81.66	XMSM	13:23:41	1ZUPN0ORY
31	81.70	XMSM	13:23:57	1ZUPN0OSQ
1	81.74	XMSM	13:24:31	1ZUPN0OTO
24	81.82	XMSM	13:27:58	1ZUPN0OWC
1	81.84	XMSM	13:29:58	1ZUPN0OY3
22	81.84	XMSM	13:31:01	1ZUPN0OYO
75	81.84	XMSM	13:31:01	1ZUPN0OYP
75	81.84	XMSM	13:31:01	1ZUPN0OYQ
27	81.84	XMSM	13:31:06	1ZUPN0OYY
44	81.84	XMSM	13:31:06	1ZUPN0OZ0
74	81.84	XMSM	13:31:06	1ZUPN0OYZ
46	81.84	XMSM	13:31:09	1ZUPN0OZ1
46	81.84	XMSM	13:31:13	1ZUPN0OZ5
1	81.84	XMSM	13:31:14	1ZUPN0OZ6
48	81.84	XMSM	13:31:44	1ZUPN0OZF
51	81.84	XMSM	13:31:44	1ZUPN0OZE
28	81.84	XMSM	13:31:49	1ZUPN0OZV
28	81.84	XMSM	13:32:12	1ZUPN0P0F
34	81.84	XMSM	13:32:12	1ZUPN0P0D
50	81.84	XMSM	13:32:12	1ZUPN0P0E
43	81.84	XMSM	13:32:17	1ZUPN0P0K
53	81.84	XMSM	13:32:20	1ZUPN0P0N
3	81.84	XMSM	13:32:23	1ZUPN0P0P
32	81.78	XMSM	13:33:27	1ZUPN0P16
75	81.78	XMSM	13:33:27	1ZUPN0P15
85	81.78	XMSM	13:33:27	1ZUPN0P17
251	81.78	XMSM	13:33:27	1ZUPN0P0W
46	81.78	XMSM	13:33:32	1ZUPN0P1K
56	81.78	XMSM	13:33:32	1ZUPN0P1L
49	81.76	XMSM	13:33:34	1ZUPN0P1N
24	81.76	XMSM	13:34:51	1ZUPN0P2M
59	81.72	XMSM	13:35:04	1ZUPN0P2S
124	81.72	XMSM	13:35:04	1ZUPN0P2T
202	81.70	XMSM	13:36:21	1ZUPN0P48
3	81.68	XMSM	13:39:44	1ZUPN0P7C
114	81.68	XMSM	13:39:44	1ZUPN0P7A
125	81.68	XMSM	13:39:44	1ZUPN0P7B
155	81.64	XMSM	13:39:52	1ZUPN0P7H
82	81.64	XMSM	13:45:05	1ZUPN0PF8
109	81.64	XMSM	13:45:05	1ZUPN0PF4
75	81.62	XMSM	13:45:39	1ZUPN0PFR
146	81.64	XMSM	13:45:39	1ZUPN0PFO
106	81.56	XMSM	13:46:36	1ZUPN0PH6
70	81.56	XMSM	13:50:38	1ZUPN0PLF
84	81.56	XMSM	13:50:49	1ZUPN0PM6
9	81.62	XMSM	13:53:13	1ZUPN0PPJ
98	81.62	XMSM	13:53:13	1ZUPN0PPO
123	81.62	XMSM	13:53:13	1ZUPN0PPP
268	81.62	XMSM	13:53:13	1ZUPN0PPK
72	81.60	XMSM	13:53:18	1ZUPN0PPS
2	81.52	XMSM	13:54:23	1ZUPN0PQZ
43	81.54	XMSM	13:54:28	1ZUPN0PRO
75	81.54	XMSM	13:54:28	1ZUPN0PRN
32	81.54	XMSM	13:54:48	1ZUPN0PS2
177	81.52	XMSM	13:55:13	1ZUPN0PSF
42	81.54	XMSM	13:55:13	1ZUPN0PSJ
48	81.54	XMSM	13:55:13	1ZUPN0PSK
50	81.54	XMSM	13:55:13	1ZUPN0PSG
56	81.54	XMSM	13:55:13	1ZUPN0PSI
70	81.54	XMSM	13:55:13	1ZUPN0PSH
78	81.50	XMSM	13:56:00	1ZUPN0PST
87	81.50	XMSM	13:56:00	1ZUPN0PSX
148	81.50	XMSM	13:56:00	1ZUPN0PSW
125	81.42	XMSM	13:56:06	1ZUPN0PT4
22	81.42	XMSM	14:01:57	1ZUPN0PXY
37	81.42	XMSM	14:01:57	1ZUPN0PY0
70	81.42	XMSM	14:01:57	1ZUPN0PY1
71	81.42	XMSM	14:01:57	1ZUPN0PXZ
21	81.32	XMSM	14:03:23	1ZUPN0PZ3
42	81.34	XMSM	14:05:36	1ZUPN0Q2G
75	81.38	XMSM	14:09:13	1ZUPN0Q5E
22	81.38	XMSM	14:09:15	1ZUPN0Q5F
41	81.38	XMSM	14:09:15	1ZUPN0Q5G
1	81.38	XMSM	14:10:02	1ZUPN0Q5Z
3	81.38	XMSM	14:10:02	1ZUPN0Q5Y
100	81.36	XMSM	14:13:48	1ZUPN0QAS
103	81.36	XMSM	14:13:48	1ZUPN0QAV
52	81.32	XMSM	14:14:05	1ZUPN0QBG
27	81.34	XMSM	14:14:05	1ZUPN0QBI
48	81.34	XMSM	14:14:05	1ZUPN0QBD
49	81.34	XMSM	14:14:05	1ZUPN0QBH
84	81.34	XMSM	14:14:05	1ZUPN0QBE
50	81.30	XMSM	14:15:36	1ZUPN0QDC
150	81.30	XMSM	14:15:36	1ZUPN0QDB
123	81.28	XMSM	14:21:39	1ZUPN0QHA
93	81.28	XMSM	14:21:47	1ZUPN0QHE
4	81.26	XMSM	14:28:09	1ZUPN0QP0
75	81.26	XMSM	14:28:09	1ZUPN0QOZ
84	81.26	XMSM	14:28:09	1ZUPN0QP1
44	81.28	XMSM	14:28:09	1ZUPN0QP2
24	81.24	XMSM	14:28:14	1ZUPN0QPI
52	81.24	XMSM	14:28:14	1ZUPN0QPJ
75	81.24	XMSM	14:28:14	1ZUPN0QPH
65	81.24	XMSM	14:28:30	1ZUPN0QPM
59	81.32	XMSM	14:29:51	1ZUPN0QQI
25	81.32	XMSM	14:29:54	1ZUPN0QQJ
75	81.34	XMSM	14:30:33	1ZUPN0QSP
7	81.32	XMSM	14:30:58	1ZUPN0QU0
142	81.32	XMSM	14:30:58	1ZUPN0QU1
179	81.32	XMSM	14:30:58	1ZUPN0QU2
269	81.32	XMSM	14:32:15	1ZUPN0QVH
276	81.32	XMSM	14:32:15	1ZUPN0QVI
24	81.38	XMSM	14:33:12	1ZUPN0QWP
23	81.38	XMSM	14:33:37	1ZUPN0QX6
36	81.38	XMSM	14:35:30	1ZUPN0QYP
142	81.38	XMSM	14:35:30	1ZUPN0QYQ
260	81.38	XMSM	14:35:30	1ZUPN0QYS
22	81.38	XMSM	14:37:13	1ZUPN0R0I
53	81.38	XMSM	14:37:13	1ZUPN0R0J
20	81.38	XMSM	14:37:26	1ZUPN0R0Q
39	81.38	XMSM	14:37:26	1ZUPN0R0P
23	81.34	XMSM	14:37:55	1ZUPN0R15
94	81.34	XMSM	14:39:40	1ZUPN0R3N
150	81.34	XMSM	14:39:40	1ZUPN0R3M
1	81.40	XMSM	14:40:20	1ZUPN0R5C
42	81.40	XMSM	14:40:20	1ZUPN0R5D
4	81.40	XMSM	14:41:18	1ZUPN0R6J
75	81.40	XMSM	14:41:18	1ZUPN0R6H
75	81.40	XMSM	14:41:18	1ZUPN0R6I
46	81.40	XMSM	14:41:23	1ZUPN0R6L
35	81.40	XMSM	14:41:24	1ZUPN0R6M
24	81.38	XMSM	14:41:26	1ZUPN0R6N
16	81.40	XMSM	14:42:09	1ZUPN0R84
70	81.40	XMSM	14:42:09	1ZUPN0R83
41	81.40	XMSM	14:42:44	1ZUPN0R9Q
45	81.40	XMSM	14:42:44	1ZUPN0R9P
72	81.36	XMSM	14:44:14	1ZUPN0RCW
22	81.38	XMSM	14:44:14	1ZUPN0RD0
71	81.38	XMSM	14:44:14	1ZUPN0RD1
2	81.38	XMSM	14:45:30	1ZUPN0REA
21	81.38	XMSM	14:45:30	1ZUPN0REB
46	81.38	XMSM	14:45:30	1ZUPN0REC
246	81.36	XMSM	14:47:33	1ZUPN0RGV
155	81.36	XMSM	14:49:40	1ZUPN0RKU
43	81.32	XMSM	14:49:43	1ZUPN0RL5
63	81.32	XMSM	14:49:43	1ZUPN0RL8
75	81.32	XMSM	14:49:43	1ZUPN0RL4
1	81.34	XMSM	14:49:43	1ZUPN0RL6
63	81.34	XMSM	14:49:43	1ZUPN0RL7
96	81.30	XMSM	14:49:47	1ZUPN0RLA
134	81.24	XMSM	14:50:41	1ZUPN0RMJ
109	81.20	XMSM	14:52:00	1ZUPN0RO0
26	81.20	XMSM	14:52:06	1ZUPN0RO5
48	81.20	XMSM	14:52:06	1ZUPN0RO4
67	81.20	XMSM	14:53:22	1ZUPN0ROP
127	81.22	XMSM	14:55:30	1ZUPN0RRH
43	81.22	XMSM	14:56:56	1ZUPN0RSR
77	81.22	XMSM	14:57:12	1ZUPN0RT1
87	81.20	XMSM	14:57:21	1ZUPN0RTD
276	81.16	XMSM	14:58:08	1ZUPN0RUS
2	81.18	XMSM	14:59:53	1ZUPN0RVS
79	81.18	XMSM	14:59:53	1ZUPN0RVT
4	81.26	XMSM	15:01:25	1ZUPN0RZ3
151	81.30	XMSM	15:02:02	1ZUPN0S0G
194	81.30	XMSM	15:02:57	1ZUPN0S1Q
18	81.30	XMSM	15:04:53	1ZUPN0S3Y
37	81.30	XMSM	15:04:53	1ZUPN0S3V
75	81.30	XMSM	15:04:53	1ZUPN0S3U
265	81.30	XMSM	15:04:53	1ZUPN0S3Z
21	81.32	XMSM	15:04:53	1ZUPN0S3W
241	81.26	XMSM	15:05:58	1ZUPN0S4Z
8	81.26	XMSM	15:11:01	1ZUPN0SC4
40	81.26	XMSM	15:11:01	1ZUPN0SC2
50	81.26	XMSM	15:11:01	1ZUPN0SC3
4	81.26	XMSM	15:11:04	1ZUPN0SC8
3	81.26	XMSM	15:11:13	1ZUPN0SCE
44	81.26	XMSM	15:11:29	1ZUPN0SCN
4	81.26	XMSM	15:11:34	1ZUPN0SD0
232	81.30	XMSM	15:11:39	1ZUPN0SD4
37	81.30	XMSM	15:12:29	1ZUPN0SEM
56	81.30	XMSM	15:12:29	1ZUPN0SEN
75	81.30	XMSM	15:12:29	1ZUPN0SEL
86	81.30	XMSM	15:12:34	1ZUPN0SEV
22	81.30	XMSM	15:13:03	1ZUPN0SF9
38	81.30	XMSM	15:13:03	1ZUPN0SF8
37	81.30	XMSM	15:13:44	1ZUPN0SFS
38	81.30	XMSM	15:13:44	1ZUPN0SFT
16	81.30	XMSM	15:14:27	1ZUPN0SGC
1	81.30	XMSM	15:14:33	1ZUPN0SGE
34	81.32	XMSM	15:16:37	1ZUPN0SJD
1	81.32	XMSM	15:16:40	1ZUPN0SJE
17	81.34	XMSM	15:17:29	1ZUPN0SKO
42	81.34	XMSM	15:17:29	1ZUPN0SKP
52	81.34	XMSM	15:17:29	1ZUPN0SKQ
3	81.34	XMSM	15:17:31	1ZUPN0SKS
8	81.34	XMSM	15:17:31	1ZUPN0SKT
262	81.32	XMSM	15:18:26	1ZUPN0SLW
67	81.32	XMSM	15:18:45	1ZUPN0SMK
95	81.32	XMSM	15:18:45	1ZUPN0SMI
5	81.30	XMSM	15:20:27	1ZUPN0SOL
99	81.30	XMSM	15:20:27	1ZUPN0SOM
150	81.26	XMSM	15:20:35	1ZUPN0SP9
122	81.26	XMSM	15:23:06	1ZUPN0SRF
44	81.30	XMSM	15:24:34	1ZUPN0SSI
70	81.30	XMSM	15:24:34	1ZUPN0SSJ
68	81.36	XMSM	15:25:30	1ZUPN0SW5
154	81.36	XMSM	15:25:30	1ZUPN0SW4
42	81.40	XMSM	15:25:48	1ZUPN0SWE
137	81.44	XMSM	15:26:08	1ZUPN0SWU
3	81.48	XMSM	15:27:28	1ZUPN0SYG
21	81.50	XMSM	15:29:41	1ZUPN0SZQ
46	81.50	XMSM	15:29:41	1ZUPN0SZR
4	81.42	XMSM	15:30:15	1ZUPN0T0V
6	81.42	XMSM	15:30:15	1ZUPN0T0N
75	81.42	XMSM	15:30:15	1ZUPN0T0U
17	81.44	XMSM	15:30:15	1ZUPN0T0P
59	81.44	XMSM	15:30:15	1ZUPN0T0O
63	81.46	XMSM	15:30:15	1ZUPN0T0B
206	81.46	XMSM	15:30:15	1ZUPN0T0C
43	81.38	XMSM	15:33:07	1ZUPN0T3R
55	81.38	XMSM	15:33:07	1ZUPN0T3Q
78	81.40	XMSM	15:33:07	1ZUPN0T3K
84	81.40	XMSM	15:33:07	1ZUPN0T3H
203	81.36	XMSM	15:35:21	1ZUPN0T6R
47	81.34	XMSM	15:35:32	1ZUPN0T78
49	81.34	XMSM	15:35:32	1ZUPN0T79
73	81.34	XMSM	15:36:11	1ZUPN0T81
120	81.34	XMSM	15:36:11	1ZUPN0T80
34	81.32	XMSM	15:37:30	1ZUPN0T9K
150	81.32	XMSM	15:37:30	1ZUPN0T9L
142	81.28	XMSM	15:37:34	1ZUPN0T9P
89	81.26	XMSM	15:38:59	1ZUPN0TBR
69	81.38	XMSM	15:42:49	1ZUPN0TGA
207	81.38	XMSM	15:42:49	1ZUPN0TGB
13	81.38	XMSM	15:42:53	1ZUPN0TGI
38	81.38	XMSM	15:42:53	1ZUPN0TGH
51	81.38	XMSM	15:42:53	1ZUPN0TGF
138	81.38	XMSM	15:42:53	1ZUPN0TGG
10	81.38	XMSM	15:42:55	1ZUPN0TGK
51	81.38	XMSM	15:42:55	1ZUPN0TGJ
26	81.40	XMSM	15:43:44	1ZUPN0TGY
71	81.40	XMSM	15:43:44	1ZUPN0TGZ
98	81.36	XMSM	15:44:03	1ZUPN0TH5
196	81.36	XMSM	15:44:03	1ZUPN0TH4
14	81.40	XMSM	15:47:58	1ZUPN0TKG
100	81.40	XMSM	15:47:58	1ZUPN0TKH
281	81.36	XMSM	15:49:30	1ZUPN0TM3
2	81.42	XMSM	15:50:26	1ZUPN0TN9
31	81.48	XMSM	15:50:47	1ZUPN0TOG
82	81.48	XMSM	15:50:47	1ZUPN0TOI
178	81.48	XMSM	15:50:47	1ZUPN0TOH
11	81.48	XMSM	15:50:49	1ZUPN0TOK
12	81.48	XMSM	15:51:33	1ZUPN0TPV
19	81.44	XMSM	15:52:01	1ZUPN0TQC
62	81.44	XMSM	15:52:01	1ZUPN0TQD
191	81.44	XMSM	15:52:01	1ZUPN0TQB
44	81.44	XMSM	15:52:06	1ZUPN0TQL
200	81.44	XMSM	15:52:06	1ZUPN0TQK
82	81.44	XMSM	15:52:51	1ZUPN0TRT
47	81.46	XMSM	15:52:51	1ZUPN0TRW
70	81.46	XMSM	15:52:51	1ZUPN0TRV
75	81.46	XMSM	15:52:51	1ZUPN0TRU
13	81.46	XMSM	15:52:56	1ZUPN0TRY
83	81.46	XMSM	15:52:56	1ZUPN0TRZ
19	81.48	XMSM	15:54:34	1ZUPN0TTC
3	81.48	XMSM	15:54:41	1ZUPN0TTD
12	81.48	XMSM	15:55:10	1ZUPN0TUE
12	81.48	XMSM	15:55:24	1ZUPN0TUV
12	81.48	XMSM	15:55:24	1ZUPN0TUX
63	81.48	XMSM	15:55:24	1ZUPN0TUW
45	81.48	XMSM	15:57:24	1ZUPN0TY0
2	81.48	XMSM	15:58:09	1ZUPN0TZJ
7	81.50	XMSM	15:59:17	1ZUPN0U0G
22	81.50	XMSM	15:59:17	1ZUPN0U0F
34	81.50	XMSM	15:59:17	1ZUPN0U0H
5	81.44	XMSM	15:59:40	1ZUPN0U0V
259	81.44	XMSM	15:59:40	1ZUPN0U0W
16	81.44	XMSM	15:59:41	1ZUPN0U12
32	81.44	XMSM	15:59:41	1ZUPN0U11
13	81.44	XMSM	15:59:42	1ZUPN0U13
225	81.44	XMSM	15:59:42	1ZUPN0U16
102	81.44	XMSM	15:59:44	1ZUPN0U18
67	81.42	XMSM	16:02:39	1ZUPN0U74
146	81.42	XMSM	16:05:08	1ZUPN0UEO
47	81.42	XMSM	16:06:14	1ZUPN0UI4
80	81.52	XMSM	16:08:17	1ZUPN0ULA
10	81.54	XMSM	16:10:06	1ZUPN0UOY
25	81.54	XMSM	16:10:06	1ZUPN0UOE
63	81.54	XMSM	16:10:06	1ZUPN0UOF
75	81.54	XMSM	16:10:06	1ZUPN0UOX
74	81.52	XMSM	16:10:07	1ZUPN0UPE
75	81.52	XMSM	16:10:08	1ZUPN0UPF
111	81.52	XMSM	16:10:17	1ZUPN0UPQ
275	81.50	XMSM	16:11:03	1ZUPN0UR8
279	81.50	XMSM	16:11:03	1ZUPN0URE
284	81.50	XMSM	16:11:03	1ZUPN0URG
163	81.50	XMSM	16:11:06	1ZUPN0URH
123	81.48	XMSM	16:11:08	1ZUPN0US1
22	81.50	XMSM	16:11:08	1ZUPN0URY
86	81.50	XMSM	16:11:08	1ZUPN0URZ
128	81.48	XMSM	16:11:09	1ZUPN0US6
144	81.48	XMSM	16:11:12	1ZUPN0USB
3	81.50	XMSM	16:11:25	1ZUPN0USM
29	81.50	XMSM	16:11:53	1ZUPN0UT2
96	81.50	XMSM	16:12:08	1ZUPN0UTV
153	81.50	XMSM	16:12:08	1ZUPN0UTW
33	81.50	XMSM	16:12:09	1ZUPN0UU6
83	81.50	XMSM	16:12:09	1ZUPN0UU5
248	81.50	XMSM	16:12:09	1ZUPN0UU3
18	81.52	XMSM	16:13:31	1ZUPN0UWN
18	81.52	XMSM	16:13:42	1ZUPN0UX1
255	81.52	XMSM	16:13:42	1ZUPN0UX2
72	81.52	XMSM	16:14:31	1ZUPN0UYZ
87	81.52	XMSM	16:14:32	1ZUPN0UZ2
267	81.52	XMSM	16:14:32	1ZUPN0UZ1
28	81.52	XMSM	16:15:40	1ZUPN0V1B
126	81.52	XMSM	16:15:40	1ZUPN0V1A
112	81.44	XMSM	16:16:16	1ZUPN0V26
65	81.44	XMSM	16:17:42	1ZUPN0V55
269	81.46	XMSM	16:17:42	1ZUPN0V4Z
116	81.44	XMSM	16:18:55	1ZUPN0V6V
140	81.44	XMSM	16:18:55	1ZUPN0V6W
54	81.42	XMSM	16:18:56	1ZUPN0V74
74	81.42	XMSM	16:18:56	1ZUPN0V73
94	81.40	XMSM	16:19:38	1ZUPN0V7X
80	81.40	XMSM	16:20:08	1ZUPN0V8L
53	81.40	XMSM	16:20:17	1ZUPN0V8U
2	81.48	XMSM	16:22:59	1ZUPN0VDQ
255	81.48	XMSM	16:23:07	1ZUPN0VF2
18	81.48	XMSM	16:23:08	1ZUPN0VF9
81	81.50	XMSM	16:23:15	1ZUPN0VFC
174	81.50	XMSM	16:23:15	1ZUPN0VFD
68	81.50	XMSM	16:23:56	1ZUPN0VGZ
286	81.50	XMSM	16:23:56	1ZUPN0VGU
43	81.50	XMSM	16:24:46	1ZUPN0VIJ
72	81.50	XMSM	16:24:46	1ZUPN0VIK
13	81.52	XMSM	16:25:09	1ZUPN0VJC
245	81.52	XMSM	16:25:09	1ZUPN0VJB
78	81.52	XMSM	16:25:15	1ZUPN0VJE
112	81.52	XMSM	16:25:15	1ZUPN0VJF
116	81.52	XMSM	16:25:25	1ZUPN0VJV
80	81.52	XMSM	16:25:35	1ZUPN0VK3
6	81.52	XMSM	16:25:45	1ZUPN0VL4
6	81.52	XMSM	16:25:45	1ZUPN0VL8
7	81.52	XMSM	16:25:45	1ZUPN0VL6
11	81.52	XMSM	16:25:45	1ZUPN0VL7
26	81.52	XMSM	16:25:45	1ZUPN0VL5
51	81.52	XMSM	16:25:45	1ZUPN0VL9
75	81.52	XMSM	16:25:45	1ZUPN0VL3
240	81.52	XMSM	16:25:52	1ZUPN0VM7
26	81.52	XMSM	16:25:54	1ZUPN0VMD
226	81.52	XMSM	16:26:01	1ZUPN0VMO
75	81.60	XMSM	16:26:46	1ZUPN0VOB
108	81.58	XMSM	16:27:06	1ZUPN0VP4
112	81.58	XMSM	16:27:06	1ZUPN0VP3
198	81.58	XMSM	16:27:06	1ZUPN0VP0
47	81.58	XMSM	16:27:08	1ZUPN0VP6
57	81.58	XMSM	16:27:08	1ZUPN0VP5
1	81.58	XMSM	16:27:10	1ZUPN0VP8
70	81.60	XMSM	16:27:30	1ZUPN0VPX
1	81.60	XMSM	16:27:33	1ZUPN0VQH
2	81.60	XMSM	16:27:33	1ZUPN0VQI
55	81.60	XMSM	16:27:33	1ZUPN0VQJ
14	81.60	XMSM	16:27:35	1ZUPN0VQK
53	81.60	XMSM	16:27:38	1ZUPN0VQM
1	81.60	XMSM	16:27:55	1ZUPN0VQN

 

END