Transaction in Own Shares

RNS Number : 5029W

CRH PLC

18 April 2023

 

18th April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 17th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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:			173,707	70,724
Highest price paid per share:			€45.3100	GBp 4,008.0000
Lowest price paid per share:			€44.7500	GBp 3,962.0000
Volume weighted average price paid:			€45.0308	GBp 3,981.6321
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 11,980,307 of its ordinary shares in treasury which represents 1.593% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,160,031 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 17th 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:		17/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.0308	173,707
London Stock Exchange (XLON)		GBp	3,981.6321	70,724
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
190	3,977	LSE	08:03:36	1458965
227	3,981	LSE	08:04:18	1460185
22	3,981	LSE	08:04:18	1460183
252	4,001	LSE	08:07:22	1466024
357	4,001	LSE	08:07:22	1466022
314	4,001	LSE	08:07:22	1466020
250	4,003	LSE	08:08:36	1468043
117	4,008	LSE	08:08:49	1468450
103	4,008	LSE	08:08:49	1468452
252	4,008	LSE	08:08:49	1468448
234	4,007	LSE	08:08:56	1468674
256	4,004	LSE	08:09:07	1469114
223	4,004	LSE	08:09:07	1469109
101	4,005	LSE	08:09:07	1469066
152	4,005	LSE	08:09:07	1469063
248	4,005	LSE	08:09:07	1469061
150	3,997	LSE	08:09:57	1470305
97	3,997	LSE	08:09:57	1470307
56	4,001	LSE	08:11:33	1473441
150	4,001	LSE	08:11:33	1473439
50	4,001	LSE	08:11:33	1473437
276	4,000	LSE	08:12:37	1475056
48	4,001	LSE	08:12:37	1475036
150	4,001	LSE	08:12:37	1475034
50	4,001	LSE	08:12:37	1475032
261	3,999	LSE	08:13:00	1475588
62	3,997	LSE	08:13:04	1475725
150	3,997	LSE	08:13:04	1475723
31	3,997	LSE	08:13:04	1475721
174	3,997	LSE	08:13:18	1476100
59	3,997	LSE	08:13:18	1476098
96	3,994	LSE	08:14:24	1477900
152	3,994	LSE	08:14:24	1477898
236	3,994	LSE	08:15:07	1479154
250	3,995	LSE	08:15:07	1479146
14	3,993	LSE	08:15:27	1479973
150	3,993	LSE	08:15:27	1479971
91	3,993	LSE	08:15:27	1479969
260	3,993	LSE	08:16:03	1480813
260	3,996	LSE	08:17:31	1483162
21	3,997	LSE	08:17:31	1483148
150	3,997	LSE	08:17:31	1483146
50	3,997	LSE	08:17:31	1483144
71	3,990	LSE	08:19:02	1485686
150	3,990	LSE	08:19:02	1485684
251	3,993	LSE	08:23:05	1492173
283	3,994	LSE	08:23:05	1492171
217	3,991	LSE	08:23:51	1493377
241	3,989	LSE	08:23:52	1493417
129	3,990	LSE	08:23:52	1493413
128	3,990	LSE	08:23:52	1493411
221	3,997	LSE	08:26:01	1496415
104	3,997	LSE	08:26:01	1496411
134	3,997	LSE	08:26:01	1496413
67	3,997	LSE	08:27:00	1498075
162	3,997	LSE	08:27:00	1498073
24	3,997	LSE	08:27:00	1498071
47	3,997	LSE	08:27:00	1498069
184	3,997	LSE	08:27:00	1498067
258	3,999	LSE	08:28:30	1500491
25	3,999	LSE	08:31:00	1505089
20	3,999	LSE	08:31:00	1505087
24	3,999	LSE	08:31:00	1505085
75	3,999	LSE	08:31:00	1505083
14	3,999	LSE	08:31:00	1505081
55	3,999	LSE	08:31:00	1505079
25	3,999	LSE	08:31:00	1505077
150	3,998	LSE	08:31:13	1505586
93	3,998	LSE	08:31:13	1505588
221	4,003	LSE	08:34:39	1512526
252	4,003	LSE	08:34:39	1512516
110	4,004	LSE	08:36:02	1515349
150	4,004	LSE	08:36:02	1515347
251	4,002	LSE	08:38:02	1519408
56	4,001	LSE	08:40:03	1523060
150	4,001	LSE	08:40:03	1523058
11	4,001	LSE	08:40:03	1523056
87	3,998	LSE	08:42:13	1527560
150	3,998	LSE	08:42:13	1527558
231	4,003	LSE	08:48:31	1539963
119	4,003	LSE	08:48:53	1541262
43	4,003	LSE	08:48:53	1541260
56	4,003	LSE	08:48:53	1541258
261	4,001	LSE	08:52:15	1549232
230	4,001	LSE	08:53:11	1551348
25	3,999	LSE	08:55:31	1555607
150	3,999	LSE	08:55:31	1555605
64	3,999	LSE	08:55:31	1555603
82	3,992	LSE	09:02:05	1568324
82	3,992	LSE	09:02:05	1568322
36	3,992	LSE	09:02:05	1568320
46	3,992	LSE	09:02:05	1568326
43	3,992	LSE	09:02:05	1568328
218	3,994	LSE	09:05:50	1573353
175	3,987	LSE	09:08:02	1577415
64	3,987	LSE	09:08:02	1577413
234	3,983	LSE	09:14:49	1592583
40	3,977	LSE	09:19:00	1599908
256	3,976	LSE	09:21:13	1603637
120	3,977	LSE	09:26:35	1611719
137	3,977	LSE	09:26:35	1611717
234	3,971	LSE	09:30:11	1617259
223	3,963	LSE	09:35:36	1625262
28	3,963	LSE	09:35:36	1625260
221	3,972	LSE	09:42:44	1636325
250	3,979	LSE	09:46:06	1641108
148	3,982	LSE	09:52:27	1651282
69	3,982	LSE	09:52:27	1651284
83	3,984	LSE	09:54:10	1653408
135	3,984	LSE	09:54:10	1653406
253	3,986	LSE	10:01:38	1663444
219	3,989	LSE	10:05:05	1668373
253	3,989	LSE	10:06:59	1670488
19	3,988	LSE	10:07:15	1670785
269	3,989	LSE	10:07:15	1670762
70	3,988	LSE	10:07:16	1670835
150	3,988	LSE	10:07:16	1670833
248	3,986	LSE	10:08:16	1672122
4	3,993	LSE	10:16:08	1682031
91	3,993	LSE	10:16:08	1682028
123	3,993	LSE	10:16:46	1682657
27	3,993	LSE	10:16:46	1682655
3	3,992	LSE	10:16:49	1682706
248	3,992	LSE	10:16:49	1682704
248	3,992	LSE	10:17:55	1683983
187	3,987	LSE	10:23:36	1690920
43	3,987	LSE	10:23:36	1690918
220	3,987	LSE	10:23:36	1690916
243	3,992	LSE	10:29:47	1699728
150	3,991	LSE	10:31:51	1703977
99	3,991	LSE	10:32:25	1705432
226	3,991	LSE	10:36:16	1712886
105	3,991	LSE	10:43:34	1729345
125	3,991	LSE	10:43:34	1729343
90	3,991	LSE	10:43:34	1729341
242	3,991	LSE	10:43:34	1729339
47	3,992	LSE	10:44:58	1732345
92	3,992	LSE	10:44:58	1732343
136	3,992	LSE	10:44:58	1732341
133	3,992	LSE	10:44:58	1732339
62	3,992	LSE	10:44:58	1732337
63	3,991	LSE	10:44:58	1732335
218	3,990	LSE	10:45:44	1733953
83	3,991	LSE	10:48:35	1739922
150	3,991	LSE	10:48:35	1739920
98	3,981	LSE	10:59:56	1761632
150	3,981	LSE	10:59:56	1761630
93	3,980	LSE	11:02:01	1762944
61	3,980	LSE	11:02:01	1762942
92	3,979	LSE	11:02:10	1763091
99	3,979	LSE	11:02:10	1763089
61	3,979	LSE	11:02:10	1763087
224	3,985	LSE	11:14:51	1771311
20	3,985	LSE	11:14:52	1771319
1	3,984	LSE	11:16:02	1772056
244	3,984	LSE	11:16:27	1772337
139	3,983	LSE	11:16:52	1772588
150	3,983	LSE	11:16:52	1772586
84	3,983	LSE	11:17:36	1773007
83	3,983	LSE	11:17:36	1773009
216	3,982	LSE	11:18:06	1773155
220	3,979	LSE	11:19:37	1774004
72	3,979	LSE	11:35:21	1782246
150	3,979	LSE	11:35:21	1782244
105	3,979	LSE	11:44:24	1786306
150	3,979	LSE	11:44:24	1786304
242	3,981	LSE	12:03:53	1797663
222	3,980	LSE	12:04:55	1798362
134	3,977	LSE	12:13:07	1802626
133	3,977	LSE	12:13:07	1802624
76	3,975	LSE	12:13:13	1802690
189	3,975	LSE	12:13:45	1802898
229	3,970	LSE	12:19:26	1805780
96	3,970	LSE	12:30:49	1811611
159	3,970	LSE	12:31:19	1811889
121	3,968	LSE	12:38:08	1815900
135	3,968	LSE	12:38:08	1815898
244	3,962	LSE	12:39:02	1816540
50	3,972	LSE	12:44:32	1819725
61	3,972	LSE	12:44:32	1819723
89	3,972	LSE	12:44:32	1819721
130	3,972	LSE	12:44:32	1819719
128	3,972	LSE	12:44:32	1819717
59	3,970	LSE	12:44:33	1819744
8	3,970	LSE	12:44:33	1819742
150	3,970	LSE	12:44:33	1819740
59	3,970	LSE	12:55:20	1825764
128	3,970	LSE	12:55:20	1825762
82	3,970	LSE	12:55:20	1825760
60	3,970	LSE	12:55:20	1825758
128	3,970	LSE	12:55:20	1825756
37	3,970	LSE	12:55:20	1825754
329	3,969	LSE	12:55:33	1825925
128	3,969	LSE	12:55:52	1826082
130	3,969	LSE	12:55:52	1826084
234	3,969	LSE	12:55:52	1826080
99	3,967	LSE	12:56:09	1826257
141	3,967	LSE	12:56:09	1826255
228	3,973	LSE	13:04:07	1831120
240	3,974	LSE	13:05:34	1832065
671	3,976	LSE	13:06:39	1832624
223	3,972	LSE	13:16:55	1838857
218	3,965	LSE	13:22:54	1842721
150	3,967	LSE	13:23:12	1842866
44	3,967	LSE	13:23:12	1842864
192	3,968	LSE	13:23:14	1842898
19	3,969	LSE	13:23:30	1843045
110	3,969	LSE	13:23:30	1843043
214	3,969	LSE	13:23:30	1843041
6	3,969	LSE	13:23:30	1843039
132	3,969	LSE	13:23:30	1843035
100	3,969	LSE	13:23:30	1843037
133	3,969	LSE	13:23:30	1843033
133	3,969	LSE	13:23:30	1843031
210	3,969	LSE	13:23:30	1843029
450	3,969	LSE	13:23:30	1843027
97	3,969	LSE	13:23:55	1843353
37	3,969	LSE	13:23:55	1843349
48	3,969	LSE	13:23:55	1843351
96	3,969	LSE	13:23:55	1843355
76	3,969	LSE	13:23:55	1843357
91	3,969	LSE	13:23:55	1843347
96	3,969	LSE	13:23:55	1843345
46	3,969	LSE	13:23:55	1843343
75	3,969	LSE	13:23:55	1843339
150	3,969	LSE	13:23:55	1843337
103	3,970	LSE	13:25:25	1844369
140	3,970	LSE	13:25:25	1844367
97	3,972	LSE	13:27:12	1845595
96	3,972	LSE	13:27:12	1845597
400	3,972	LSE	13:27:12	1845599
63	3,972	LSE	13:27:12	1845591
98	3,972	LSE	13:27:12	1845593
233	3,970	LSE	13:28:35	1846452
231	3,969	LSE	13:28:47	1846540
72	3,970	LSE	13:29:37	1847370
150	3,970	LSE	13:29:37	1847368
150	3,970	LSE	13:29:37	1847366
165	3,969	LSE	13:29:50	1847637
84	3,969	LSE	13:29:50	1847633
25	3,969	LSE	13:29:50	1847631
50	3,969	LSE	13:29:50	1847629
150	3,969	LSE	13:29:50	1847627
120	3,969	LSE	13:29:50	1847622
150	3,969	LSE	13:29:50	1847620
3	3,969	LSE	13:29:50	1847614
361	3,969	LSE	13:29:50	1847612
158	3,970	LSE	13:32:08	1849848
91	3,970	LSE	13:32:08	1849846
65	3,971	LSE	13:35:23	1852515
150	3,971	LSE	13:35:23	1852511
14	3,971	LSE	13:35:23	1852513
126	3,973	LSE	13:41:00	1856261
141	3,973	LSE	13:41:00	1856259
253	3,969	LSE	13:45:30	1859187
41	3,969	LSE	13:45:53	1859715
11	3,969	LSE	13:45:53	1859713
146	3,969	LSE	13:45:53	1859711
13	3,969	LSE	13:45:53	1859709
23	3,969	LSE	13:45:53	1859707
91	3,969	LSE	13:48:01	1861316
90	3,969	LSE	13:48:01	1861314
67	3,969	LSE	13:48:01	1861312
190	3,969	LSE	13:48:57	1861857
48	3,969	LSE	13:48:57	1861855
280	3,969	LSE	13:52:02	1864657
44	3,965	LSE	13:56:52	1868375
91	3,965	LSE	13:56:52	1868377
90	3,965	LSE	13:56:52	1868379
105	3,964	LSE	13:59:03	1869991
112	3,964	LSE	13:59:03	1869989
105	3,964	LSE	13:59:03	1869987
253	3,963	LSE	13:59:45	1870661
176	3,962	LSE	14:00:08	1870982
54	3,962	LSE	14:00:08	1870980
150	3,964	LSE	14:03:45	1873891
77	3,964	LSE	14:03:45	1873893
42	3,965	LSE	14:05:02	1874982
5	3,965	LSE	14:05:02	1874980
150	3,967	LSE	14:08:05	1876886
218	3,967	LSE	14:09:20	1877759
3	3,967	LSE	14:09:20	1877757
68	3,967	LSE	14:09:20	1877755
369	3,969	LSE	14:13:32	1880780
120	3,969	LSE	14:13:32	1880778
44	3,969	LSE	14:13:32	1880776
244	3,968	LSE	14:19:18	1885268
79	3,967	LSE	14:24:33	1890360
167	3,967	LSE	14:24:33	1890358
256	3,967	LSE	14:25:18	1891063
41	3,967	LSE	14:28:13	1893771
50	3,967	LSE	14:28:13	1893769
81	3,967	LSE	14:28:13	1893767
84	3,967	LSE	14:28:13	1893765
48	3,968	LSE	14:29:07	1894646
11	3,968	LSE	14:29:11	1894747
99	3,968	LSE	14:29:11	1894745
81	3,968	LSE	14:29:11	1894743
84	3,968	LSE	14:29:11	1894741
84	3,967	LSE	14:29:11	1894739
81	3,967	LSE	14:29:11	1894737
46	3,967	LSE	14:29:11	1894735
258	3,966	LSE	14:30:00	1895834
227	3,966	LSE	14:30:00	1895824
81	3,968	LSE	14:31:27	1901606
84	3,968	LSE	14:31:27	1901604
47	3,968	LSE	14:31:27	1901602
22	3,967	LSE	14:31:35	1901943
81	3,967	LSE	14:31:35	1901941
84	3,967	LSE	14:31:35	1901939
120	3,967	LSE	14:31:35	1901937
268	3,967	LSE	14:31:35	1901935
100	3,968	LSE	14:32:35	1904277
81	3,968	LSE	14:32:35	1904279
256	3,968	LSE	14:34:00	1907245
58	3,969	LSE	14:34:42	1908663
84	3,969	LSE	14:34:42	1908665
48	3,969	LSE	14:34:42	1908661
84	3,969	LSE	14:34:42	1908659
81	3,969	LSE	14:34:42	1908657
80	3,969	LSE	14:34:42	1908655
98	3,969	LSE	14:34:42	1908647
80	3,969	LSE	14:34:42	1908645
46	3,970	LSE	14:35:16	1909938
55	3,970	LSE	14:35:16	1909936
121	3,970	LSE	14:35:16	1909934
81	3,970	LSE	14:35:16	1909932
84	3,970	LSE	14:35:16	1909930
19	3,970	LSE	14:35:16	1909928
46	3,969	LSE	14:35:16	1909926
84	3,969	LSE	14:35:16	1909924
81	3,969	LSE	14:35:16	1909922
84	3,973	LSE	14:38:33	1915743
81	3,973	LSE	14:38:33	1915741
128	3,973	LSE	14:38:33	1915739
40	3,973	LSE	14:38:33	1915737
40	3,971	LSE	14:38:44	1916179
76	3,971	LSE	14:38:44	1916177
149	3,971	LSE	14:38:44	1916175
145	3,971	LSE	14:39:21	1917691
112	3,971	LSE	14:39:21	1917689
246	3,971	LSE	14:39:21	1917683
231	3,975	LSE	14:43:22	1925187
106	3,975	LSE	14:43:40	1925859
60	3,975	LSE	14:43:40	1925863
102	3,975	LSE	14:43:40	1925861
106	3,975	LSE	14:43:40	1925836
102	3,975	LSE	14:43:40	1925834
60	3,975	LSE	14:43:40	1925832
129	3,975	LSE	14:43:42	1925973
102	3,975	LSE	14:43:42	1925971
106	3,975	LSE	14:43:42	1925969
60	3,975	LSE	14:43:42	1925967
39	3,974	LSE	14:43:42	1925965
78	3,976	LSE	14:46:30	1931411
75	3,977	LSE	14:46:30	1931413
39	3,977	LSE	14:46:30	1931415
106	3,977	LSE	14:46:30	1931417
102	3,977	LSE	14:46:30	1931419
70	3,977	LSE	14:46:30	1931423
124	3,977	LSE	14:46:30	1931421
63	3,975	LSE	14:47:22	1933201
106	3,975	LSE	14:47:22	1933199
60	3,975	LSE	14:47:22	1933197
244	3,977	LSE	14:49:03	1936312
248	3,977	LSE	14:49:03	1936253
39	3,977	LSE	14:49:35	1937457
106	3,977	LSE	14:49:35	1937455
61	3,977	LSE	14:49:42	1937622
19	3,977	LSE	14:49:52	1937908
102	3,977	LSE	14:49:52	1937906
106	3,977	LSE	14:49:52	1937904
37	3,977	LSE	14:49:52	1937902
39	3,977	LSE	14:51:29	1940709
55	3,977	LSE	14:51:29	1940705
158	3,977	LSE	14:51:29	1940707
106	3,977	LSE	14:51:29	1940711
128	3,977	LSE	14:51:29	1940714
33	3,977	LSE	14:51:29	1940716
507	3,980	LSE	14:53:02	1943726
101	3,983	LSE	14:54:07	1945604
50	3,983	LSE	14:54:32	1946228
102	3,983	LSE	14:54:32	1946226
106	3,983	LSE	14:54:32	1946224
217	3,983	LSE	14:55:12	1947566
37	3,983	LSE	14:55:12	1947564
54	3,983	LSE	14:55:12	1947562
222	3,982	LSE	14:55:19	1947765
261	3,983	LSE	14:56:25	1949732
106	3,982	LSE	14:56:35	1949963
40	3,982	LSE	14:56:35	1949967
102	3,982	LSE	14:56:35	1949965
128	3,982	LSE	14:56:35	1949960
138	3,982	LSE	14:56:35	1949958
81	3,981	LSE	14:57:40	1951598
36	3,981	LSE	14:57:40	1951596
81	3,980	LSE	14:57:42	1951808
106	3,980	LSE	14:57:42	1951806
82	3,980	LSE	14:57:42	1951804
104	3,980	LSE	14:57:42	1951647
158	3,980	LSE	14:57:42	1951643
406	3,982	LSE	14:58:38	1953619
15	3,989	LSE	15:01:00	1958309
248	3,989	LSE	15:01:00	1958307
105	3,989	LSE	15:01:00	1958305
150	3,989	LSE	15:01:00	1958303
51	3,988	LSE	15:02:25	1960974
204	3,988	LSE	15:02:25	1960972
2	3,988	LSE	15:03:02	1961956
98	3,988	LSE	15:03:02	1961954
51	3,987	LSE	15:03:02	1961952
102	3,987	LSE	15:03:02	1961950
150	3,988	LSE	15:03:02	1961944
25	3,988	LSE	15:03:02	1961946
61	3,988	LSE	15:03:02	1961948
267	3,985	LSE	15:03:25	1962631
240	3,981	LSE	15:07:47	1969223
232	3,980	LSE	15:08:55	1971016
249	3,980	LSE	15:12:29	1976694
78	3,981	LSE	15:14:42	1979935
77	3,981	LSE	15:14:42	1979933
106	3,981	LSE	15:14:42	1979931
102	3,981	LSE	15:14:42	1979929
231	3,981	LSE	15:14:42	1979927
106	3,986	LSE	15:16:44	1984927
102	3,986	LSE	15:16:44	1984925
54	3,986	LSE	15:16:44	1984923
112	3,986	LSE	15:17:25	1986162
105	3,986	LSE	15:17:25	1986164
242	3,986	LSE	15:17:25	1986152
246	3,984	LSE	15:19:43	1989885
65	3,985	LSE	15:22:31	1993791
106	3,985	LSE	15:22:31	1993789
48	3,985	LSE	15:22:31	1993787
244	3,982	LSE	15:26:26	2001723
34	3,982	LSE	15:27:05	2002688
102	3,982	LSE	15:27:05	2002686
106	3,982	LSE	15:27:05	2002684
43	3,981	LSE	15:29:12	2005656
178	3,981	LSE	15:29:12	2005654
100	3,979	LSE	15:29:45	2006663
163	3,979	LSE	15:29:45	2006661
46	3,981	LSE	15:31:22	2009788
106	3,981	LSE	15:31:22	2009786
102	3,981	LSE	15:31:22	2009784
142	3,981	LSE	15:31:46	2010392
111	3,981	LSE	15:31:46	2010390
101	3,981	LSE	15:33:16	2012930
106	3,981	LSE	15:33:16	2012928
45	3,981	LSE	15:33:16	2012926
12	3,979	LSE	15:33:19	2013000
240	3,979	LSE	15:33:33	2013440
124	3,978	LSE	15:34:13	2014530
144	3,978	LSE	15:34:13	2014528
252	3,977	LSE	15:34:36	2015214
110	3,980	LSE	15:38:08	2020843
48	3,980	LSE	15:38:08	2020800
100	3,980	LSE	15:38:08	2020798
269	3,980	LSE	15:38:08	2020794
120	3,980	LSE	15:40:52	2025571
119	3,980	LSE	15:40:52	2025569
150	3,980	LSE	15:40:52	2025567
54	3,980	LSE	15:41:05	2025892
96	3,980	LSE	15:41:05	2025896
102	3,980	LSE	15:41:05	2025894
137	3,984	LSE	15:43:39	2030081
81	3,984	LSE	15:43:39	2030079
221	3,988	LSE	15:48:26	2037416
29	3,989	LSE	15:49:19	2038630
221	3,990	LSE	15:49:29	2038886
150	3,990	LSE	15:49:47	2039394
249	3,990	LSE	15:49:47	2039398
66	3,990	LSE	15:49:47	2039396
129	3,990	LSE	15:50:07	2039921
66	3,990	LSE	15:50:07	2039919
83	3,990	LSE	15:50:07	2039917
83	3,990	LSE	15:50:07	2039915
52	3,990	LSE	15:50:07	2039913
52	3,989	LSE	15:50:07	2039911
231	3,990	LSE	15:52:11	2042729
246	3,990	LSE	15:52:11	2042727
79	3,989	LSE	15:52:55	2043696
83	3,989	LSE	15:52:55	2043692
83	3,989	LSE	15:52:55	2043694
131	3,986	LSE	15:55:17	2046877
83	3,986	LSE	15:55:17	2046875
83	3,986	LSE	15:55:17	2046873
48	3,986	LSE	15:55:17	2046871
37	3,986	LSE	15:55:17	2046869
48	3,986	LSE	15:55:17	2046867
83	3,986	LSE	15:55:17	2046865
83	3,986	LSE	15:55:17	2046863
36	3,985	LSE	15:55:25	2047130
50	3,985	LSE	15:55:25	2047128
83	3,985	LSE	15:55:25	2047126
83	3,985	LSE	15:55:25	2047124
171	3,985	LSE	15:57:52	2050336
241	3,985	LSE	15:59:15	2052361
28	3,985	LSE	15:59:15	2052363
193	3,985	LSE	15:59:15	2052365
50	3,985	LSE	15:59:15	2052357
50	3,985	LSE	15:59:15	2052359
83	3,985	LSE	15:59:56	2053864
83	3,985	LSE	15:59:56	2053862
125	3,985	LSE	15:59:56	2053860
111	3,985	LSE	16:00:27	2056132
400	3,985	LSE	16:00:27	2056134
27	3,985	LSE	16:00:27	2056136
83	3,985	LSE	16:00:27	2056130
83	3,985	LSE	16:00:27	2056128
138	3,985	LSE	16:00:27	2056126
129	3,985	LSE	16:01:47	2058553
111	3,985	LSE	16:01:47	2058551
101	3,985	LSE	16:01:47	2058549
110	3,985	LSE	16:01:47	2058547
130	3,985	LSE	16:01:47	2058545
104	3,985	LSE	16:01:47	2058543
96	3,985	LSE	16:01:47	2058541
150	3,983	LSE	16:04:15	2062787
263	3,983	LSE	16:04:15	2062789
255	3,983	LSE	16:04:47	2063977
96	3,983	LSE	16:04:47	2063975
104	3,983	LSE	16:04:47	2063973
85	3,983	LSE	16:04:47	2063971
232	3,982	LSE	16:04:49	2064014
50	3,982	LSE	16:04:49	2064012
111	3,982	LSE	16:05:56	2066068
111	3,982	LSE	16:05:56	2066066
104	3,982	LSE	16:05:56	2066062
138	3,982	LSE	16:05:56	2066060
96	3,982	LSE	16:05:56	2066064
104	3,981	LSE	16:06:34	2067503
96	3,981	LSE	16:06:34	2067501
54	3,981	LSE	16:06:34	2067499
45	3,980	LSE	16:08:29	2070544
120	3,980	LSE	16:08:52	2071094
14	3,980	LSE	16:08:52	2071090
130	3,980	LSE	16:08:52	2071092
111	3,980	LSE	16:08:52	2071096
76	3,980	LSE	16:08:52	2071100
111	3,980	LSE	16:08:52	2071098
168	3,981	LSE	16:10:30	2073965
50	3,981	LSE	16:10:30	2073963
45	3,981	LSE	16:10:30	2073961
76	3,981	LSE	16:10:46	2074477
130	3,981	LSE	16:10:46	2074475
76	3,981	LSE	16:10:46	2074473
130	3,981	LSE	16:10:46	2074471
120	3,981	LSE	16:10:46	2074469
130	3,981	LSE	16:10:46	2074461
232	3,980	LSE	16:11:04	2075053
2	3,980	LSE	16:12:03	2076912
233	3,980	LSE	16:12:03	2076910
130	3,980	LSE	16:13:14	2078998
134	3,980	LSE	16:13:14	2078993
183	3,980	LSE	16:13:14	2078995
130	3,981	LSE	16:14:02	2080275
129	3,981	LSE	16:14:05	2080460
120	3,981	LSE	16:14:05	2080458
11	3,981	LSE	16:14:05	2080456
110	3,981	LSE	16:14:15	2080847
111	3,981	LSE	16:14:15	2080845
8	3,981	LSE	16:14:15	2080843
92	3,979	LSE	16:14:32	2081312
130	3,979	LSE	16:14:32	2081310
130	3,980	LSE	16:15:55	2084091
120	3,980	LSE	16:15:55	2084089
3	3,980	LSE	16:16:03	2084382
130	3,980	LSE	16:16:03	2084380
120	3,980	LSE	16:16:03	2084378
90	3,981	LSE	16:16:49	2085863
306	3,983	LSE	16:17:24	2086946

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
400	45.01	ISE	08:04:17	1460179
302	45.01	ISE	08:04:17	1460177
212	45.01	ISE	08:04:17	1460175
314	45.01	ISE	08:04:47	1461237
43	45.01	ISE	08:04:47	1461235
22	45.01	ISE	08:04:47	1461233
554	45.23	ISE	08:07:22	1466018
228	45.23	ISE	08:07:22	1466016
400	45.31	ISE	08:08:49	1468454
28	45.31	ISE	08:08:50	1468479
327	45.31	ISE	08:08:50	1468481
87	45.31	ISE	08:08:50	1468477
392	45.28	ISE	08:08:56	1468682
68	45.30	ISE	08:08:56	1468680
300	45.30	ISE	08:08:56	1468678
51	45.30	ISE	08:08:56	1468676
192	45.27	ISE	08:09:07	1469072
150	45.27	ISE	08:09:07	1469070
334	45.19	ISE	08:09:57	1470309
17	45.20	ISE	08:10:25	1471121
166	45.20	ISE	08:10:25	1471119
135	45.21	ISE	08:10:33	1471501
227	45.21	ISE	08:10:33	1471499
309	45.23	ISE	08:11:33	1473443
208	45.23	ISE	08:12:37	1475042
171	45.23	ISE	08:12:37	1475044
328	45.21	ISE	08:12:57	1475515
6	45.21	ISE	08:13:00	1475590
351	45.17	ISE	08:13:18	1476103
183	45.16	ISE	08:15:07	1479152
45	45.16	ISE	08:15:07	1479150
140	45.16	ISE	08:15:07	1479148
316	45.15	ISE	08:15:27	1479967
378	45.14	ISE	08:16:03	1480815
361	45.19	ISE	08:17:27	1483030
234	45.16	ISE	08:17:31	1483166
138	45.16	ISE	08:17:31	1483151
311	45.11	ISE	08:18:15	1484455
235	45.08	ISE	08:19:02	1485690
128	45.08	ISE	08:19:02	1485688
331	45.07	ISE	08:20:02	1487386
7	45.11	ISE	08:23:05	1492190
105	45.11	ISE	08:23:05	1492188
127	45.12	ISE	08:23:05	1492186
119	45.11	ISE	08:23:05	1492184
52	45.13	ISE	08:23:05	1492177
272	45.13	ISE	08:23:05	1492175
379	45.09	ISE	08:23:06	1492248
344	45.10	ISE	08:23:51	1493379
89	45.09	ISE	08:23:52	1493428
123	45.09	ISE	08:23:52	1493424
123	45.09	ISE	08:23:52	1493426
122	45.08	ISE	08:23:52	1493421
241	45.08	ISE	08:23:52	1493419
335	45.16	ISE	08:26:01	1496420
319	45.16	ISE	08:27:00	1498077
360	45.20	ISE	08:28:30	1500493
377	45.21	ISE	08:30:40	1504463
363	45.23	ISE	08:34:10	1511414
275	45.24	ISE	08:34:39	1512528
76	45.24	ISE	08:34:39	1512523
313	45.25	ISE	08:35:44	1514619
374	45.21	ISE	08:36:24	1516083
51	45.20	ISE	08:38:38	1520545
328	45.20	ISE	08:38:38	1520547
374	45.18	ISE	08:41:12	1525715
54	45.16	ISE	08:43:58	1531559
333	45.16	ISE	08:43:58	1531557
39	45.17	ISE	08:44:52	1533043
362	45.18	ISE	08:44:52	1533039
360	45.23	ISE	08:48:19	1539557
377	45.23	ISE	08:48:53	1540986
343	45.21	ISE	08:51:00	1545978
123	45.20	ISE	08:51:01	1546216
123	45.20	ISE	08:51:01	1546214
71	45.20	ISE	08:51:01	1546218
334	45.20	ISE	08:51:01	1546178
275	45.18	ISE	08:52:15	1549235
41	45.18	ISE	08:52:15	1549237
358	45.18	ISE	08:53:11	1551377
357	45.17	ISE	08:53:29	1552199
126	45.16	ISE	08:54:46	1554180
248	45.16	ISE	08:54:46	1554178
348	45.16	ISE	08:55:18	1555192
327	45.08	ISE	08:56:08	1557807
123	45.12	ISE	08:57:22	1559981
123	45.12	ISE	08:57:22	1559979
132	45.12	ISE	08:57:22	1559977
63	45.12	ISE	08:57:22	1559975
177	45.12	ISE	08:57:22	1559973
354	45.12	ISE	08:58:17	1561642
342	45.11	ISE	08:59:32	1564349
78	45.09	ISE	09:00:48	1566687
123	45.09	ISE	09:00:48	1566685
150	45.09	ISE	09:00:48	1566683
380	45.09	ISE	09:00:48	1566676
37	45.07	ISE	09:03:02	1569539
300	45.07	ISE	09:03:02	1569537
361	45.12	ISE	09:05:50	1573356
355	45.11	ISE	09:05:54	1574014
360	45.08	ISE	09:06:11	1574879
166	45.07	ISE	09:06:44	1575743
141	45.07	ISE	09:06:44	1575741
337	45.04	ISE	09:08:02	1577411
364	45.03	ISE	09:08:58	1578782
13	45.01	ISE	09:09:01	1579413
121	45.01	ISE	09:09:01	1579407
121	45.01	ISE	09:09:01	1579411
124	45.01	ISE	09:09:01	1579409
33	45.03	ISE	09:10:34	1585667
281	45.03	ISE	09:10:54	1586522
366	44.97	ISE	09:11:17	1587492
321	45.01	ISE	09:13:40	1590708
342	45.00	ISE	09:14:49	1592580
308	45.00	ISE	09:15:27	1593860
362	45.02	ISE	09:15:27	1593756
314	45.00	ISE	09:15:57	1594512
43	45.00	ISE	09:15:57	1594500
327	44.98	ISE	09:16:57	1596313
305	44.95	ISE	09:18:49	1599179
320	44.91	ISE	09:19:00	1599904
111	44.91	ISE	09:21:13	1603643
168	44.91	ISE	09:21:13	1603641
82	44.91	ISE	09:21:13	1603639
365	44.86	ISE	09:21:23	1604031
313	44.90	ISE	09:23:18	1607106
316	44.90	ISE	09:26:22	1611459
164	44.85	ISE	09:27:59	1613649
31	44.85	ISE	09:27:59	1613647
150	44.85	ISE	09:27:59	1613645
370	44.79	ISE	09:31:45	1619516
69	44.76	ISE	09:36:09	1626060
123	44.76	ISE	09:36:09	1626058
121	44.76	ISE	09:36:09	1626054
124	44.76	ISE	09:36:09	1626056
359	44.75	ISE	09:36:09	1626052
154	44.82	ISE	09:39:29	1631422
155	44.82	ISE	09:39:29	1631420
152	44.82	ISE	09:39:29	1631418
150	44.82	ISE	09:39:29	1631416
155	44.86	ISE	09:41:57	1635217
8	44.86	ISE	09:41:57	1635215
325	44.85	ISE	09:42:44	1636327
474	44.95	ISE	09:45:38	1640439
531	44.95	ISE	09:45:47	1640630
366	44.94	ISE	09:46:06	1641110
363	44.94	ISE	09:46:06	1641112
17	44.95	ISE	09:47:02	1642473
155	44.95	ISE	09:47:02	1642471
152	44.95	ISE	09:47:02	1642469
499	44.94	ISE	09:47:02	1642467
321	44.93	ISE	09:47:03	1642477
66	44.96	ISE	09:49:23	1645922
295	44.96	ISE	09:49:23	1645920
349	44.95	ISE	09:52:27	1651279
220	44.99	ISE	09:55:39	1654992
148	44.99	ISE	09:55:39	1654990
6	44.99	ISE	09:56:03	1655479
335	44.99	ISE	09:58:18	1658566
312	44.98	ISE	09:58:46	1659151
337	44.98	ISE	10:00:23	1662038
525	45.00	ISE	10:01:27	1663211
361	45.00	ISE	10:01:37	1663433
293	44.99	ISE	10:01:38	1663450
43	44.99	ISE	10:01:38	1663448
25	44.99	ISE	10:01:38	1663446
171	44.99	ISE	10:01:50	1663612
195	44.99	ISE	10:02:05	1664009
81	45.03	ISE	10:04:17	1666708
202	45.03	ISE	10:04:27	1666899
49	45.03	ISE	10:04:32	1667019
155	45.03	ISE	10:04:32	1667017
190	45.03	ISE	10:04:32	1667015
14	45.03	ISE	10:04:32	1667011
334	45.03	ISE	10:04:32	1667013
44	45.03	ISE	10:04:32	1667009
76	45.03	ISE	10:04:32	1667005
912	45.03	ISE	10:05:05	1668391
36	45.03	ISE	10:05:05	1668389
308	45.02	ISE	10:05:05	1668387
39	45.02	ISE	10:05:05	1668385
133	45.03	ISE	10:05:05	1668377
190	45.03	ISE	10:05:05	1668375
534	45.03	ISE	10:05:05	1668371
18	45.01	ISE	10:11:57	1677321
155	45.01	ISE	10:11:57	1677319
154	45.01	ISE	10:11:57	1677325
190	45.01	ISE	10:11:57	1677323
47	45.01	ISE	10:11:57	1677327
325	45.07	ISE	10:16:46	1682659
126	45.06	ISE	10:16:49	1682710
194	45.06	ISE	10:16:49	1682708
371	45.04	ISE	10:20:33	1687163
125	45.04	ISE	10:22:30	1689614
196	45.04	ISE	10:22:31	1689646
6	45.04	ISE	10:22:31	1689644
9	45.00	ISE	10:23:36	1690939
190	44.99	ISE	10:23:36	1690935
194	44.99	ISE	10:23:36	1690931
150	44.99	ISE	10:23:36	1690937
192	44.99	ISE	10:23:36	1690933
255	45.00	ISE	10:23:36	1690926
52	45.00	ISE	10:23:36	1690924
348	45.00	ISE	10:23:36	1690922
368	45.00	ISE	10:27:19	1695745
29	45.05	ISE	10:29:47	1699726
343	45.05	ISE	10:29:47	1699724
192	45.05	ISE	10:30:03	1700208
194	45.05	ISE	10:30:03	1700206
190	45.05	ISE	10:30:03	1700204
16	45.04	ISE	10:32:25	1705434
352	45.05	ISE	10:36:02	1712482
209	45.04	ISE	10:36:03	1712530
133	45.04	ISE	10:36:16	1712889
122	45.03	ISE	10:36:21	1713068
194	45.03	ISE	10:36:21	1713066
318	44.99	ISE	10:39:33	1721480
341	44.98	ISE	10:40:10	1722677
372	44.98	ISE	10:41:57	1725986
323	44.98	ISE	10:42:11	1726469
204	45.04	ISE	10:45:25	1733475
323	45.04	ISE	10:45:25	1733473
619	45.04	ISE	10:45:25	1733471
106	45.06	ISE	10:46:59	1736396
39	45.06	ISE	10:46:59	1736393
68	45.06	ISE	10:46:59	1736391
45	45.06	ISE	10:46:59	1736388
82	45.06	ISE	10:46:59	1736385
63	45.06	ISE	10:46:59	1736383
47	45.06	ISE	10:46:59	1736380
354	45.05	ISE	10:48:35	1739925
206	45.00	ISE	10:52:21	1747814
379	45.00	ISE	10:52:21	1747812
174	45.00	ISE	10:52:21	1747810
161	45.00	ISE	10:52:21	1747808
374	44.98	ISE	10:52:23	1747854
5	44.98	ISE	10:52:25	1747904
194	44.98	ISE	10:52:25	1747902
150	44.98	ISE	10:52:25	1747900
367	44.97	ISE	10:52:27	1747979
20	44.97	ISE	10:59:36	1761308
152	44.97	ISE	10:59:41	1761414
24	44.97	ISE	10:59:41	1761412
119	44.97	ISE	10:59:55	1761619
334	44.96	ISE	10:59:56	1761634
317	44.95	ISE	11:00:08	1761784
313	44.97	ISE	11:00:23	1761901
358	44.98	ISE	11:01:23	1762450
46	44.97	ISE	11:02:01	1762843
68	44.97	ISE	11:02:01	1762841
179	44.97	ISE	11:02:01	1762839
55	44.97	ISE	11:02:01	1762837
22	44.97	ISE	11:02:01	1762835
127	44.97	ISE	11:02:01	1762833
190	44.97	ISE	11:02:01	1762831
315	44.96	ISE	11:02:02	1763004
56	44.96	ISE	11:02:02	1763002
144	44.96	ISE	11:02:02	1763000
317	44.95	ISE	11:03:06	1763815
347	44.96	ISE	11:04:41	1764723
80	44.97	ISE	11:06:29	1765969
150	44.97	ISE	11:06:29	1765967
134	44.97	ISE	11:06:29	1765965
349	44.99	ISE	11:08:33	1767259
381	45.03	ISE	11:11:43	1769339
1,141	45.01	ISE	11:11:53	1769420
378	45.03	ISE	11:11:53	1769418
335	45.02	ISE	11:11:53	1769416
27	45.02	ISE	11:12:58	1770142
178	45.02	ISE	11:12:58	1770139
319	45.04	ISE	11:14:40	1771193
971	45.02	ISE	11:14:52	1771325
357	45.03	ISE	11:14:52	1771321
314	45.03	ISE	11:14:52	1771323
322	45.01	ISE	11:15:22	1771643
1,032	45.01	ISE	11:16:27	1772341
344	45.00	ISE	11:16:52	1772590
27	44.95	ISE	11:24:23	1776482
97	44.95	ISE	11:24:23	1776480
178	44.95	ISE	11:24:23	1776478
144	44.95	ISE	11:24:23	1776476
146	44.95	ISE	11:24:23	1776474
29	44.95	ISE	11:24:23	1776472
321	44.94	ISE	11:28:03	1778336
330	44.95	ISE	11:30:06	1779489
343	44.96	ISE	11:35:17	1782159
324	44.96	ISE	11:35:17	1782157
326	44.95	ISE	11:37:22	1783090
320	44.95	ISE	11:44:24	1786308
361	44.94	ISE	11:48:17	1788065
308	44.94	ISE	11:48:30	1788216
334	44.95	ISE	11:49:06	1788480
344	44.94	ISE	11:49:48	1788941
359	44.94	ISE	11:50:06	1789235
156	44.94	ISE	11:50:06	1789233
234	44.95	ISE	11:51:59	1790345
88	44.95	ISE	11:52:01	1790355
167	44.95	ISE	11:52:40	1790729
180	44.95	ISE	11:52:40	1790727
182	44.95	ISE	11:52:40	1790731
108	44.95	ISE	11:52:40	1790733
375	44.95	ISE	11:53:59	1791349
85	44.95	ISE	11:54:25	1791636
59	44.97	ISE	11:59:51	1795095
167	44.97	ISE	11:59:51	1795093
182	44.97	ISE	11:59:51	1795091
52	44.96	ISE	11:59:51	1795089
167	44.98	ISE	12:05:21	1798703
182	44.98	ISE	12:05:21	1798705
180	44.98	ISE	12:05:21	1798707
150	44.98	ISE	12:05:21	1798709
88	44.98	ISE	12:05:21	1798713
62	44.98	ISE	12:05:21	1798711
24	44.97	ISE	12:05:21	1798690
378	44.97	ISE	12:10:21	1801280
201	44.92	ISE	12:14:57	1803362
14	44.92	ISE	12:14:57	1803360
108	44.92	ISE	12:15:02	1803426
344	44.91	ISE	12:19:02	1805479
239	44.89	ISE	12:20:02	1806172
86	44.89	ISE	12:20:02	1806170
109	44.89	ISE	12:20:57	1806622
226	44.89	ISE	12:20:57	1806620
10	44.90	ISE	12:21:02	1806729
24	44.90	ISE	12:21:02	1806731
10	44.90	ISE	12:21:02	1806733
18	44.90	ISE	12:21:02	1806735
139	44.90	ISE	12:21:02	1806739
251	44.90	ISE	12:21:02	1806737
457	44.89	ISE	12:21:58	1807236
324	44.92	ISE	12:24:17	1808275
69	44.92	ISE	12:27:20	1809499
148	44.92	ISE	12:27:20	1809497
116	44.92	ISE	12:27:20	1809495
308	44.93	ISE	12:28:47	1810210
4	44.93	ISE	12:29:36	1810734
133	44.93	ISE	12:30:37	1811457
200	44.93	ISE	12:30:37	1811455
165	44.92	ISE	12:32:55	1812650
150	44.92	ISE	12:32:55	1812648
307	44.90	ISE	12:33:55	1813452
371	44.89	ISE	12:34:26	1813709
352	44.89	ISE	12:38:10	1815925
246	44.89	ISE	12:38:45	1816310
97	44.89	ISE	12:38:45	1816308
135	44.86	ISE	12:38:48	1816340
150	44.86	ISE	12:38:48	1816338
37	44.86	ISE	12:38:48	1816336
16	44.85	ISE	12:39:35	1817093
84	44.85	ISE	12:39:35	1817095
119	44.85	ISE	12:39:35	1817091
125	44.85	ISE	12:39:35	1817089
137	44.85	ISE	12:39:35	1817087
9	44.87	ISE	12:40:23	1817619
147	44.87	ISE	12:40:23	1817617
150	44.87	ISE	12:40:23	1817615
150	44.87	ISE	12:40:43	1817765
47	44.87	ISE	12:40:43	1817763
136	44.93	ISE	12:42:21	1818617
60	44.93	ISE	12:42:21	1818619
127	44.93	ISE	12:42:21	1818623
61	44.93	ISE	12:42:21	1818621
512	44.93	ISE	12:42:21	1818615
135	44.93	ISE	12:42:21	1818613
137	44.93	ISE	12:42:21	1818611
125	44.93	ISE	12:42:21	1818609
150	44.93	ISE	12:42:21	1818607
298	44.92	ISE	12:44:33	1819732
34	44.92	ISE	12:44:33	1819730
73	44.91	ISE	12:48:08	1821656
125	44.91	ISE	12:48:08	1821654
152	44.91	ISE	12:48:08	1821652
330	44.90	ISE	12:52:19	1823939
54	44.90	ISE	12:52:41	1824138
13	44.90	ISE	12:52:41	1824136
308	44.90	ISE	12:52:41	1824134
488	44.91	ISE	12:55:33	1825927
188	44.89	ISE	12:56:03	1826196
375	44.90	ISE	12:56:03	1826194
44	44.89	ISE	12:56:32	1826492
140	44.89	ISE	12:56:32	1826494
6	44.89	ISE	12:56:38	1826556
39	44.88	ISE	12:57:58	1827251
313	44.88	ISE	12:57:58	1827247
119	44.89	ISE	13:01:43	1829554
135	44.89	ISE	13:01:43	1829552
125	44.89	ISE	13:01:43	1829550
137	44.89	ISE	13:01:43	1829548
40	44.89	ISE	13:01:43	1829546
4	44.89	ISE	13:01:43	1829544
322	44.90	ISE	13:02:55	1830229
150	44.97	ISE	13:04:07	1831125
126	44.97	ISE	13:04:07	1831123
225	44.97	ISE	13:04:07	1831127
631	44.98	ISE	13:04:07	1831118
348	44.99	ISE	13:05:34	1832067
368	44.98	ISE	13:05:39	1832087
320	44.99	ISE	13:06:39	1832622
372	44.99	ISE	13:06:57	1832797
374	44.98	ISE	13:07:13	1832973
312	44.97	ISE	13:09:09	1834248
342	44.98	ISE	13:13:22	1836716
15	44.98	ISE	13:13:22	1836714
351	44.98	ISE	13:14:45	1837480
17	44.98	ISE	13:14:49	1837525
119	44.98	ISE	13:16:53	1838830
254	44.98	ISE	13:16:55	1838855
310	44.93	ISE	13:20:23	1841215
2	44.93	ISE	13:21:43	1842089
12	44.93	ISE	13:21:43	1842083
296	44.93	ISE	13:21:43	1842081
346	44.93	ISE	13:23:30	1843047
315	44.94	ISE	13:23:55	1843341
157	44.95	ISE	13:27:13	1845608
39	44.95	ISE	13:27:13	1845606
150	44.95	ISE	13:27:13	1845604
348	44.94	ISE	13:27:50	1846074
21	44.94	ISE	13:27:51	1846082
116	44.93	ISE	13:28:46	1846534
251	44.93	ISE	13:28:46	1846536
328	44.93	ISE	13:30:00	1847992
109	44.93	ISE	13:30:01	1848148
157	44.93	ISE	13:30:01	1848142
150	44.93	ISE	13:30:01	1848136
83	44.93	ISE	13:30:02	1848196
27	44.93	ISE	13:30:03	1848202
520	44.93	ISE	13:30:21	1848449
314	44.93	ISE	13:30:21	1848441
112	44.94	ISE	13:30:41	1848685
192	44.94	ISE	13:30:41	1848683
63	44.94	ISE	13:30:41	1848681
68	44.94	ISE	13:30:41	1848679
107	44.94	ISE	13:30:41	1848675
29	44.94	ISE	13:30:41	1848673
80	44.94	ISE	13:30:41	1848677
150	44.94	ISE	13:30:47	1848729
150	44.94	ISE	13:30:53	1848788
47	44.94	ISE	13:30:53	1848786
135	44.94	ISE	13:32:03	1849634
150	44.93	ISE	13:32:08	1849842
109	44.94	ISE	13:32:08	1849834
150	44.94	ISE	13:32:08	1849832
149	44.94	ISE	13:32:08	1849830
362	44.93	ISE	13:32:08	1849828
150	44.93	ISE	13:32:23	1850130
55	44.93	ISE	13:32:23	1850128
137	44.93	ISE	13:32:23	1850134
157	44.93	ISE	13:32:23	1850132
135	44.93	ISE	13:32:23	1850136
72	44.96	ISE	13:35:22	1852475
150	44.96	ISE	13:35:22	1852473
157	44.96	ISE	13:35:22	1852471
66	44.96	ISE	13:35:22	1852469
277	44.96	ISE	13:35:22	1852467
167	44.95	ISE	13:35:23	1852521
150	44.95	ISE	13:35:23	1852519
374	44.97	ISE	13:37:08	1853599
353	44.97	ISE	13:37:08	1853596
9	44.97	ISE	13:37:08	1853594
90	44.98	ISE	13:40:44	1856142
255	44.98	ISE	13:40:46	1856176
351	44.93	ISE	13:43:35	1857827
4	44.94	ISE	13:45:00	1858701
157	44.94	ISE	13:45:00	1858699
137	44.94	ISE	13:45:00	1858697
150	44.94	ISE	13:45:00	1858695
43	44.94	ISE	13:46:00	1859828
150	44.94	ISE	13:46:00	1859826
33	44.94	ISE	13:46:00	1859824
159	44.94	ISE	13:46:00	1859822
175	44.95	ISE	13:48:00	1861266
150	44.95	ISE	13:48:00	1861264
33	44.96	ISE	13:50:55	1863661
352	44.96	ISE	13:50:55	1863659
352	44.96	ISE	13:50:55	1863653
159	44.96	ISE	13:50:55	1863655
318	44.96	ISE	13:51:39	1864245
39	44.96	ISE	13:51:39	1864243
43	44.96	ISE	13:51:50	1864359
352	44.96	ISE	13:51:50	1864357
44	44.96	ISE	13:52:18	1864873
352	44.96	ISE	13:52:18	1864871
137	44.94	ISE	13:53:35	1865735
157	44.94	ISE	13:53:35	1865733
75	44.94	ISE	13:53:35	1865737
306	44.94	ISE	13:53:35	1865709
137	44.93	ISE	13:53:52	1866003
157	44.93	ISE	13:53:52	1866005
135	44.93	ISE	13:53:52	1866007
18	44.93	ISE	13:53:52	1866009
68	44.92	ISE	13:54:18	1866785
264	44.92	ISE	13:54:18	1866783
150	44.91	ISE	13:55:42	1867703
207	44.91	ISE	13:55:45	1867738
167	44.90	ISE	13:57:03	1868534
204	44.90	ISE	13:57:03	1868532
372	44.87	ISE	13:58:09	1869320
372	44.90	ISE	13:59:03	1869993
178	44.88	ISE	14:01:36	1872035
150	44.88	ISE	14:01:36	1872033
349	44.88	ISE	14:01:36	1872031
329	44.91	ISE	14:03:45	1873884
379	44.92	ISE	14:06:48	1876058
200	44.94	ISE	14:08:46	1877268
135	44.94	ISE	14:08:46	1877266
353	44.93	ISE	14:09:20	1877764
336	44.94	ISE	14:10:10	1878406
44	44.94	ISE	14:11:55	1879675
300	44.94	ISE	14:11:55	1879673
66	44.94	ISE	14:13:20	1880644
152	44.94	ISE	14:13:20	1880642
90	44.94	ISE	14:13:20	1880640
349	44.93	ISE	14:13:46	1880952
36	44.96	ISE	14:18:45	1884604
416	44.96	ISE	14:18:54	1884788
302	44.95	ISE	14:19:18	1885270
127	44.95	ISE	14:19:18	1885272
126	44.94	ISE	14:19:28	1885488
230	44.94	ISE	14:19:28	1885486
331	44.89	ISE	14:20:43	1886634
322	44.92	ISE	14:22:47	1888463
240	44.96	ISE	14:23:53	1889750
195	44.96	ISE	14:24:40	1890474
341	44.96	ISE	14:24:40	1890472
150	44.97	ISE	14:25:18	1891071
135	44.97	ISE	14:25:18	1891069
157	44.97	ISE	14:25:18	1891067
137	44.97	ISE	14:25:18	1891065
73	44.96	ISE	14:25:33	1891262
286	44.96	ISE	14:26:00	1891637
218	44.97	ISE	14:26:41	1892307
150	44.97	ISE	14:26:41	1892305
3	44.97	ISE	14:26:41	1892303
38	44.96	ISE	14:29:11	1894733
137	44.96	ISE	14:29:11	1894731
142	44.96	ISE	14:29:11	1894729
8	44.96	ISE	14:29:11	1894727
309	44.96	ISE	14:29:11	1894725
135	44.93	ISE	14:30:54	1900267
150	44.93	ISE	14:30:54	1900269
304	44.93	ISE	14:30:54	1900262
51	44.93	ISE	14:30:54	1900260
377	44.94	ISE	14:31:11	1901131
60	44.97	ISE	14:31:27	1901557
20	44.97	ISE	14:31:27	1901555
148	44.97	ISE	14:31:27	1901553
135	44.97	ISE	14:31:27	1901551
137	44.97	ISE	14:31:27	1901549
117	44.97	ISE	14:31:27	1901547
150	44.97	ISE	14:31:27	1901545
5	44.96	ISE	14:31:27	1901541
7	44.96	ISE	14:31:27	1901543
347	44.96	ISE	14:31:35	1901945
336	44.95	ISE	14:31:39	1902124
339	44.95	ISE	14:32:09	1903229
367	44.96	ISE	14:32:35	1904291
135	44.98	ISE	14:33:43	1906537
169	44.98	ISE	14:33:43	1906533
137	44.98	ISE	14:33:43	1906535
109	44.98	ISE	14:33:43	1906531
117	44.98	ISE	14:33:43	1906539
60	44.98	ISE	14:33:43	1906541
150	44.98	ISE	14:33:43	1906543
277	44.97	ISE	14:33:47	1906786
44	44.97	ISE	14:33:47	1906784
376	44.96	ISE	14:34:00	1907248
168	44.96	ISE	14:34:42	1908653
17	44.96	ISE	14:34:42	1908651
150	44.96	ISE	14:34:42	1908649
100	44.96	ISE	14:35:16	1909946
150	44.96	ISE	14:35:16	1909940
4	44.96	ISE	14:35:17	1909960
150	44.96	ISE	14:35:17	1909958
177	44.96	ISE	14:35:17	1909956
123	44.96	ISE	14:35:17	1909954
135	45.00	ISE	14:38:03	1914741
335	45.00	ISE	14:38:03	1914735
33	45.00	ISE	14:38:03	1914737
137	45.00	ISE	14:38:03	1914739
60	45.00	ISE	14:38:03	1914745
117	45.00	ISE	14:38:03	1914743
150	45.00	ISE	14:38:03	1914747
124	45.00	ISE	14:38:03	1914749
16	45.00	ISE	14:38:33	1915735
181	45.00	ISE	14:38:33	1915733
335	45.00	ISE	14:38:33	1915731
367	44.99	ISE	14:38:39	1915982
102	44.98	ISE	14:39:21	1917715
102	44.98	ISE	14:39:21	1917711
137	44.98	ISE	14:39:21	1917713
15	44.98	ISE	14:39:21	1917695
335	44.98	ISE	14:39:21	1917693
137	44.96	ISE	14:40:23	1919776
1	44.96	ISE	14:40:23	1919772
28	44.96	ISE	14:40:23	1919774
150	44.96	ISE	14:40:23	1919782
135	44.96	ISE	14:40:23	1919778
117	44.96	ISE	14:40:23	1919780
60	44.96	ISE	14:40:23	1919784
247	44.98	ISE	14:41:40	1922538
111	44.98	ISE	14:41:40	1922536
60	44.98	ISE	14:41:44	1922649
137	44.98	ISE	14:41:44	1922647
135	44.98	ISE	14:41:44	1922645
117	44.98	ISE	14:41:44	1922643
150	44.98	ISE	14:41:44	1922641
278	44.99	ISE	14:42:39	1923923
54	44.99	ISE	14:42:39	1923917
125	45.02	ISE	14:43:40	1925877
117	45.02	ISE	14:43:40	1925875
137	45.02	ISE	14:43:40	1925873
116	45.02	ISE	14:43:40	1925871
150	45.02	ISE	14:43:40	1925869
78	45.02	ISE	14:43:40	1925867
135	45.03	ISE	14:43:40	1925853
137	45.03	ISE	14:43:40	1925851
69	45.03	ISE	14:43:40	1925857
117	45.03	ISE	14:43:40	1925855
230	45.01	ISE	14:44:06	1926705
132	45.01	ISE	14:44:06	1926703
60	45.06	ISE	14:45:21	1929179
135	45.06	ISE	14:45:21	1929177
137	45.06	ISE	14:45:21	1929175
120	45.05	ISE	14:45:30	1929589
228	45.05	ISE	14:45:30	1929585
8	45.05	ISE	14:45:30	1929587
252	45.05	ISE	14:46:42	1931885
88	45.05	ISE	14:46:42	1931883
330	45.04	ISE	14:47:33	1933544
135	45.05	ISE	14:47:33	1933532
117	45.05	ISE	14:47:33	1933530
137	45.05	ISE	14:47:33	1933528
60	45.05	ISE	14:47:33	1933526
150	45.05	ISE	14:47:33	1933524
39	45.05	ISE	14:47:33	1933522
191	45.05	ISE	14:47:33	1933520
97	45.07	ISE	14:49:03	1936358
150	45.07	ISE	14:49:03	1936356
195	45.07	ISE	14:49:03	1936354
135	45.07	ISE	14:49:03	1936352
69	45.07	ISE	14:49:03	1936350
150	45.07	ISE	14:49:03	1936336
68	45.07	ISE	14:49:03	1936340
117	45.07	ISE	14:49:03	1936338
161	45.05	ISE	14:49:55	1937974
61	45.05	ISE	14:49:55	1937972
19	45.05	ISE	14:49:58	1938064
262	45.05	ISE	14:50:14	1938570
36	45.05	ISE	14:50:14	1938558
114	45.05	ISE	14:50:14	1938560
9	45.05	ISE	14:50:14	1938553
33	45.05	ISE	14:50:14	1938551
137	45.04	ISE	14:51:20	1940340
48	45.04	ISE	14:51:20	1940338
147	45.04	ISE	14:51:20	1940342
135	45.04	ISE	14:51:20	1940344
78	45.06	ISE	14:51:48	1941424
36	45.06	ISE	14:51:48	1941422
150	45.06	ISE	14:51:48	1941420
98	45.06	ISE	14:51:48	1941418
140	45.14	ISE	14:54:18	1945888
253	45.14	ISE	14:54:18	1945886
60	45.14	ISE	14:54:19	1945927
137	45.14	ISE	14:54:19	1945925
135	45.14	ISE	14:54:19	1945923
147	45.14	ISE	14:54:19	1945921
354	45.13	ISE	14:54:28	1946093
270	45.12	ISE	14:54:34	1946313
103	45.12	ISE	14:54:34	1946315
48	45.11	ISE	14:55:19	1947816
101	45.11	ISE	14:55:19	1947814
50	45.11	ISE	14:55:19	1947812
68	45.11	ISE	14:55:26	1947981
280	45.11	ISE	14:55:26	1947979
120	45.11	ISE	14:55:26	1947977
207	45.10	ISE	14:55:55	1948758
118	45.14	ISE	14:56:23	1949641
147	45.14	ISE	14:56:23	1949639
150	45.14	ISE	14:56:23	1949637
369	45.13	ISE	14:56:25	1949730
139	45.10	ISE	14:56:35	1949975
239	45.10	ISE	14:56:35	1949977
368	45.10	ISE	14:57:09	1950932
38	45.09	ISE	14:57:42	1951828
147	45.09	ISE	14:57:42	1951826
137	45.09	ISE	14:57:42	1951824
150	45.09	ISE	14:57:42	1951822
150	45.10	ISE	14:59:24	1954802
163	45.10	ISE	14:59:24	1954800
307	45.10	ISE	14:59:25	1954809
57	45.10	ISE	14:59:25	1954807
363	45.20	ISE	15:01:00	1958313
279	45.17	ISE	15:01:24	1959075
83	45.17	ISE	15:01:24	1959077
193	45.18	ISE	15:02:25	1961004
27	45.18	ISE	15:03:02	1961962
11	45.18	ISE	15:03:02	1961960
134	45.18	ISE	15:03:02	1961958
4	45.16	ISE	15:03:05	1962145
147	45.16	ISE	15:03:05	1962143
135	45.16	ISE	15:03:05	1962141
137	45.16	ISE	15:03:05	1962139
147	45.14	ISE	15:04:06	1963649
135	45.14	ISE	15:04:06	1963647
137	45.14	ISE	15:04:06	1963645
150	45.14	ISE	15:04:06	1963643
365	45.11	ISE	15:04:21	1963976
359	45.10	ISE	15:04:28	1964188
39	45.10	ISE	15:05:17	1965616
135	45.10	ISE	15:05:17	1965614
147	45.10	ISE	15:05:17	1965612
135	45.09	ISE	15:07:46	1969204
147	45.09	ISE	15:07:46	1969202
137	45.09	ISE	15:07:46	1969200
72	45.09	ISE	15:07:46	1969198
331	45.08	ISE	15:07:55	1969476
135	45.08	ISE	15:09:37	1972279
28	45.08	ISE	15:09:37	1972275
137	45.08	ISE	15:09:37	1972277
45	45.08	ISE	15:09:37	1972285
147	45.08	ISE	15:09:37	1972281
150	45.08	ISE	15:09:37	1972283
373	45.09	ISE	15:11:51	1975598
150	45.10	ISE	15:15:17	1981162
106	45.10	ISE	15:15:17	1981160
135	45.10	ISE	15:15:17	1981158
137	45.10	ISE	15:15:17	1981156
147	45.10	ISE	15:15:17	1981154
135	45.10	ISE	15:15:52	1983026
147	45.10	ISE	15:15:52	1983024
137	45.10	ISE	15:15:52	1983022
387	45.09	ISE	15:16:10	1984060
322	45.15	ISE	15:16:44	1984929
313	45.15	ISE	15:17:25	1986156
58	45.15	ISE	15:17:25	1986154
16	45.14	ISE	15:17:41	1986568
137	45.14	ISE	15:17:41	1986566
135	45.14	ISE	15:17:41	1986564
147	45.14	ISE	15:17:41	1986562
358	45.14	ISE	15:17:41	1986560
321	45.14	ISE	15:19:01	1988692
334	45.12	ISE	15:19:46	1989960
350	45.12	ISE	15:22:41	1994014
299	45.10	ISE	15:23:31	1995334
66	45.10	ISE	15:23:31	1995332
351	45.11	ISE	15:26:26	2001726
367	45.11	ISE	15:27:05	2002679
150	45.09	ISE	15:27:42	2003513
177	45.09	ISE	15:27:42	2003515
314	45.09	ISE	15:28:05	2004079
213	45.10	ISE	15:28:17	2004394
307	45.10	ISE	15:28:17	2004392
545	45.10	ISE	15:28:18	2004397
95	45.08	ISE	15:29:12	2005662
137	45.08	ISE	15:29:12	2005660
105	45.08	ISE	15:29:12	2005658
257	45.06	ISE	15:30:31	2007937
76	45.06	ISE	15:30:31	2007935
308	45.08	ISE	15:31:22	2009792
67	45.08	ISE	15:31:22	2009790
340	45.08	ISE	15:33:16	2012932
309	45.07	ISE	15:33:42	2013626
335	45.06	ISE	15:34:14	2014700
101	45.09	ISE	15:38:08	2020835
150	45.09	ISE	15:38:08	2020833
123	45.09	ISE	15:38:08	2020831
46	45.09	ISE	15:38:08	2020813
147	45.09	ISE	15:38:08	2020811
171	45.09	ISE	15:38:08	2020809
384	45.09	ISE	15:38:08	2020792
370	45.07	ISE	15:39:05	2022572
55	45.10	ISE	15:40:39	2025217
147	45.10	ISE	15:40:39	2025215
150	45.10	ISE	15:40:39	2025213
150	45.09	ISE	15:40:51	2025481
179	45.09	ISE	15:40:51	2025479
15	45.09	ISE	15:40:51	2025483
92	45.10	ISE	15:41:50	2026983
183	45.10	ISE	15:41:50	2026981
171	45.10	ISE	15:41:50	2026979
169	45.10	ISE	15:42:07	2027451
183	45.10	ISE	15:42:07	2027449
171	45.10	ISE	15:42:07	2027447
24	45.12	ISE	15:43:07	2029338
183	45.12	ISE	15:43:07	2029334
214	45.12	ISE	15:43:07	2029336
150	45.12	ISE	15:43:07	2029332
189	45.15	ISE	15:45:12	2032564
230	45.15	ISE	15:45:12	2032562
150	45.15	ISE	15:45:12	2032558
214	45.15	ISE	15:45:12	2032560
211	45.18	ISE	15:46:29	2034619
230	45.18	ISE	15:46:29	2034617
214	45.18	ISE	15:46:29	2034615
35	45.17	ISE	15:48:12	2037106
212	45.17	ISE	15:48:12	2037104
214	45.17	ISE	15:48:12	2037102
214	45.20	ISE	15:49:47	2039403
150	45.20	ISE	15:49:47	2039401
94	45.20	ISE	15:49:47	2039405
330	45.20	ISE	15:49:47	2039392
356	45.19	ISE	15:50:55	2041106
212	45.20	ISE	15:52:00	2042519
214	45.20	ISE	15:52:00	2042517
214	45.20	ISE	15:52:26	2043107
45	45.19	ISE	15:52:37	2043402
112	45.19	ISE	15:52:37	2043400
39	45.19	ISE	15:52:37	2043398
132	45.19	ISE	15:52:37	2043396
364	45.17	ISE	15:52:55	2043699
363	45.14	ISE	15:54:37	2045894
345	45.13	ISE	15:55:25	2047132
81	45.14	ISE	15:57:25	2049746
121	45.14	ISE	15:57:36	2050104
122	45.14	ISE	15:57:36	2050102
366	45.14	ISE	15:58:10	2050729
265	45.15	ISE	15:59:07	2052167
214	45.15	ISE	15:59:07	2052165
18	45.15	ISE	15:59:07	2052163
224	45.12	ISE	16:00:34	2056334
214	45.12	ISE	16:00:34	2056332
375	45.12	ISE	16:01:42	2058454
262	45.11	ISE	16:02:43	2060397
68	45.11	ISE	16:02:43	2060395
117	45.10	ISE	16:04:15	2062796
102	45.10	ISE	16:04:15	2062794
111	45.10	ISE	16:04:15	2062792
198	45.09	ISE	16:05:21	2065126
214	45.09	ISE	16:05:21	2065124
93	45.09	ISE	16:05:21	2065119
499	45.09	ISE	16:05:21	2065121
198	45.09	ISE	16:06:08	2066529
214	45.09	ISE	16:06:08	2066527
345	45.09	ISE	16:06:27	2067051
326	45.08	ISE	16:06:34	2067496
209	45.06	ISE	16:08:27	2070519
103	45.06	ISE	16:08:46	2070973
324	45.06	ISE	16:08:46	2070971
214	45.06	ISE	16:09:10	2071661
190	45.06	ISE	16:09:10	2071666
198	45.06	ISE	16:09:10	2071663
33	45.06	ISE	16:09:10	2071659
1	45.06	ISE	16:09:47	2072659
315	45.06	ISE	16:09:47	2072657
12	45.06	ISE	16:10:46	2074467
310	45.06	ISE	16:10:46	2074465
333	45.06	ISE	16:10:46	2074463
198	45.06	ISE	16:11:57	2076692
214	45.06	ISE	16:11:57	2076690
198	45.06	ISE	16:11:57	2076688
214	45.06	ISE	16:11:57	2076686
20	45.06	ISE	16:13:14	2078936
316	45.06	ISE	16:13:14	2078934
90	45.08	ISE	16:13:47	2079935
156	45.08	ISE	16:14:02	2080256
198	45.08	ISE	16:14:02	2080254
160	45.08	ISE	16:14:02	2080252
171	45.08	ISE	16:14:02	2080250
198	45.08	ISE	16:14:02	2080245
160	45.08	ISE	16:14:02	2080243
132	45.08	ISE	16:14:02	2080247
198	45.08	ISE	16:14:26	2081151
19	45.08	ISE	16:14:26	2081149
160	45.08	ISE	16:14:26	2081147
183	45.08	ISE	16:14:26	2081153
308	45.07	ISE	16:14:32	2081307
290	45.05	ISE	16:14:52	2081863
17	45.08	ISE	16:17:02	2086262
121	45.10	ISE	16:17:40	2087682
8,950	45.11	ISE	16:17:40	2087680

 

END

 

 

POSNKOBKCBKDNQD