Transaction in Own Shares

RNS Number : 6645W

CRH PLC

19 April 2023

 

19th April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 18th 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:			168,960	65,870
Highest price paid per share:			€45.5500	GBp 4,013.0000
Lowest price paid per share:			€45.1900	GBp 3,985.0000
Volume weighted average price paid:			€45.3545	GBp 3,999.2550
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 12,215,137 of its ordinary shares in treasury which represents 1.624% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,925,201 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 18th 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:		18/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.3545	168,960
London Stock Exchange (XLON)		GBp	3,999.2550	65,870
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
247	3,985	LSE	08:02:21	1473812
239	3,987	LSE	08:04:12	1477067
273	3,986	LSE	08:04:15	1477152
284	3,987	LSE	08:05:40	1479324
197	3,990	LSE	08:07:02	1481859
92	3,990	LSE	08:07:02	1481857
274	3,989	LSE	08:07:07	1481970
280	3,988	LSE	08:07:52	1483228
266	3,986	LSE	08:08:12	1483689
256	3,987	LSE	08:09:58	1486084
266	3,986	LSE	08:10:00	1486125
63	3,990	LSE	08:12:01	1489472
223	3,990	LSE	08:12:01	1489470
134	3,990	LSE	08:12:01	1489468
150	3,990	LSE	08:12:01	1489466
101	3,988	LSE	08:12:09	1489738
173	3,988	LSE	08:12:09	1489740
2	3,994	LSE	08:14:36	1493470
2	3,994	LSE	08:14:36	1493468
260	3,993	LSE	08:15:15	1494729
207	3,993	LSE	08:15:15	1494727
71	3,993	LSE	08:15:15	1494725
59	3,993	LSE	08:15:15	1494713
193	3,993	LSE	08:15:15	1494709
58	3,993	LSE	08:15:15	1494707
70	3,997	LSE	08:17:28	1497764
150	3,997	LSE	08:17:28	1497762
37	3,997	LSE	08:17:28	1497760
133	4,003	LSE	08:19:18	1500252
7	4,003	LSE	08:19:21	1500322
150	4,003	LSE	08:19:21	1500320
271	4,003	LSE	08:19:56	1501265
97	4,002	LSE	08:20:13	1501775
168	4,002	LSE	08:20:13	1501773
238	4,000	LSE	08:23:05	1505604
42	3,998	LSE	08:23:54	1506557
220	3,998	LSE	08:23:54	1506555
291	3,997	LSE	08:25:59	1509914
322	4,001	LSE	08:28:17	1513351
239	4,000	LSE	08:28:28	1513619
266	4,000	LSE	08:28:28	1513615
272	3,999	LSE	08:30:52	1517903
284	3,997	LSE	08:32:17	1520946
40	4,005	LSE	08:36:57	1529768
211	4,005	LSE	08:36:57	1529766
235	4,001	LSE	08:38:11	1532556
285	3,999	LSE	08:40:35	1537025
150	3,995	LSE	08:49:53	1553154
124	3,995	LSE	08:49:53	1553156
1	3,997	LSE	09:05:24	1577506
1	3,997	LSE	09:05:24	1577504
2	3,997	LSE	09:05:24	1577502
278	3,998	LSE	09:07:40	1580386
97	3,996	LSE	09:08:52	1581992
150	3,996	LSE	09:08:52	1581990
260	3,999	LSE	09:10:34	1586805
47	4,000	LSE	09:10:39	1586926
88	4,000	LSE	09:10:39	1586924
91	4,000	LSE	09:10:39	1586922
285	3,999	LSE	09:10:39	1586920
46	3,999	LSE	09:10:42	1586983
91	3,999	LSE	09:10:42	1586981
88	3,999	LSE	09:10:42	1586979
91	3,998	LSE	09:10:56	1587356
48	3,998	LSE	09:10:56	1587354
88	3,998	LSE	09:10:56	1587358
16	3,997	LSE	09:12:26	1589087
258	3,997	LSE	09:12:26	1589085
249	3,995	LSE	09:22:33	1601421
244	3,995	LSE	09:22:55	1601871
2	3,995	LSE	09:22:55	1601867
77	3,996	LSE	09:23:47	1602850
55	3,996	LSE	09:23:47	1602848
150	3,996	LSE	09:23:47	1602846
206	3,996	LSE	09:23:48	1602881
102	3,996	LSE	09:23:48	1602883
111	3,996	LSE	09:23:48	1602885
1	3,996	LSE	09:23:48	1602879
150	3,996	LSE	09:23:48	1602877
150	3,996	LSE	09:23:48	1602875
150	3,996	LSE	09:23:48	1602873
114	3,996	LSE	09:25:14	1604622
111	3,996	LSE	09:25:14	1604620
54	3,996	LSE	09:25:14	1604618
248	3,996	LSE	09:27:43	1607508
53	3,997	LSE	09:27:43	1607506
111	3,997	LSE	09:27:43	1607504
114	3,997	LSE	09:27:43	1607502
111	3,998	LSE	09:36:25	1618953
114	3,998	LSE	09:36:25	1618951
52	3,998	LSE	09:36:25	1618949
147	3,996	LSE	09:36:45	1619389
116	3,996	LSE	09:36:45	1619387
85	3,999	LSE	09:41:09	1625461
111	3,999	LSE	09:41:10	1625484
98	3,999	LSE	09:41:10	1625480
53	3,999	LSE	09:41:10	1625482
265	3,999	LSE	09:43:34	1629334
294	3,999	LSE	09:43:35	1629423
6	3,999	LSE	09:43:35	1629421
54	3,999	LSE	09:44:05	1630162
111	3,999	LSE	09:44:05	1630160
44	3,999	LSE	09:44:07	1630218
111	3,999	LSE	09:44:07	1630216
114	3,999	LSE	09:44:07	1630214
18	3,999	LSE	09:44:07	1630212
114	4,001	LSE	09:49:59	1637778
111	4,001	LSE	09:49:59	1637776
53	4,001	LSE	09:49:59	1637774
45	4,001	LSE	09:50:03	1638474
114	4,001	LSE	09:50:03	1638472
111	4,001	LSE	09:50:03	1638470
55	4,001	LSE	09:50:03	1638468
55	4,000	LSE	09:50:03	1638436
86	4,000	LSE	09:50:03	1638432
55	4,000	LSE	09:50:03	1638434
55	4,000	LSE	09:50:03	1638430
70	4,000	LSE	09:51:53	1640438
54	4,000	LSE	09:51:53	1640436
111	4,000	LSE	09:51:53	1640434
114	4,000	LSE	09:51:53	1640432
263	3,999	LSE	09:51:53	1640430
114	3,997	LSE	09:56:39	1646189
17	3,997	LSE	09:56:39	1646187
79	3,997	LSE	09:56:39	1646185
55	3,994	LSE	09:58:20	1648397
12	3,993	LSE	09:59:55	1650435
256	3,993	LSE	10:00:12	1651169
94	3,991	LSE	10:03:44	1655575
150	3,991	LSE	10:03:44	1655573
129	3,990	LSE	10:06:19	1659380
120	3,988	LSE	10:07:57	1661032
150	3,988	LSE	10:07:57	1661030
123	3,997	LSE	10:13:58	1667329
94	3,997	LSE	10:13:58	1667327
39	3,997	LSE	10:13:58	1667325
287	3,998	LSE	10:18:30	1672238
44	4,000	LSE	10:19:20	1673131
383	4,000	LSE	10:19:20	1673129
100	3,999	LSE	10:19:39	1673506
43	3,999	LSE	10:19:39	1673504
265	4,000	LSE	10:20:28	1674607
204	3,993	LSE	10:26:16	1680880
90	3,993	LSE	10:27:57	1682719
86	3,992	LSE	10:31:33	1687480
106	3,992	LSE	10:31:33	1687478
74	3,992	LSE	10:31:33	1687476
120	3,992	LSE	10:33:47	1689401
150	3,992	LSE	10:33:47	1689399
48	3,991	LSE	10:35:01	1690556
106	3,991	LSE	10:35:01	1690554
104	3,991	LSE	10:35:01	1690552
17	3,998	LSE	10:41:06	1699384
109	3,997	LSE	10:43:59	1702850
150	3,997	LSE	10:43:59	1702848
6	3,997	LSE	10:43:59	1702846
235	3,996	LSE	10:45:18	1704387
276	3,995	LSE	10:45:34	1704762
171	3,997	LSE	10:46:14	1705694
171	3,997	LSE	10:46:14	1705692
48	3,997	LSE	10:46:14	1705690
142	3,997	LSE	10:48:57	1708937
173	3,997	LSE	10:49:03	1709157
221	3,997	LSE	10:50:30	1711315
169	3,997	LSE	10:51:30	1712600
106	3,997	LSE	10:51:30	1712598
184	3,998	LSE	10:53:45	1715085
110	3,998	LSE	10:53:45	1715083
56	3,997	LSE	10:55:26	1717031
232	3,997	LSE	10:55:26	1717029
263	3,999	LSE	10:56:02	1717732
128	3,996	LSE	11:00:15	1722495
333	3,996	LSE	11:00:15	1722493
244	3,996	LSE	11:00:22	1722595
191	3,994	LSE	11:01:25	1723189
218	3,994	LSE	11:02:50	1723932
105	3,994	LSE	11:09:24	1728197
8	3,994	LSE	11:09:35	1728330
150	3,994	LSE	11:09:35	1728328
26	3,995	LSE	11:12:34	1730107
17	3,995	LSE	11:12:34	1730105
237	3,995	LSE	11:12:34	1730103
17	3,993	LSE	11:21:33	1735430
20	3,993	LSE	11:21:44	1735547
290	3,993	LSE	11:21:44	1735545
181	3,993	LSE	11:21:44	1735543
17	3,993	LSE	11:21:44	1735541
130	3,991	LSE	11:25:05	1737247
152	3,991	LSE	11:25:05	1737245
160	3,991	LSE	11:29:04	1739837
25	3,991	LSE	11:29:04	1739841
87	3,991	LSE	11:29:04	1739839
149	3,991	LSE	11:30:23	1740639
177	3,994	LSE	11:34:44	1743029
17	3,994	LSE	11:34:44	1743027
180	3,995	LSE	11:39:24	1745634
256	3,996	LSE	11:41:15	1746707
271	3,995	LSE	11:44:08	1748397
13	3,995	LSE	11:44:08	1748395
155	3,998	LSE	11:46:14	1749601
30	3,998	LSE	11:46:14	1749599
56	4,000	LSE	11:47:27	1750289
204	4,000	LSE	11:47:27	1750287
37	4,000	LSE	11:47:27	1750285
337	4,000	LSE	11:47:34	1750341
141	4,000	LSE	11:47:43	1750403
113	4,000	LSE	11:47:43	1750401
235	4,000	LSE	11:47:43	1750396
267	4,000	LSE	11:47:43	1750394
281	4,000	LSE	11:47:44	1750412
275	4,000	LSE	11:48:27	1750797
205	4,000	LSE	11:48:41	1750931
19	4,000	LSE	11:49:44	1751701
263	4,000	LSE	11:49:44	1751699
146	4,000	LSE	11:49:47	1751727
117	4,000	LSE	11:49:47	1751725
245	4,000	LSE	11:49:47	1751723
83	3,997	LSE	11:51:44	1753009
283	3,997	LSE	11:52:12	1753281
128	3,998	LSE	11:56:22	1755912
156	3,998	LSE	11:56:22	1755910
288	3,992	LSE	11:59:59	1758434
256	3,992	LSE	12:01:46	1759866
280	3,993	LSE	12:06:26	1762694
253	3,995	LSE	12:10:04	1764775
73	3,994	LSE	12:13:47	1766534
220	3,994	LSE	12:13:47	1766532
51	3,993	LSE	12:19:01	1769331
195	3,993	LSE	12:19:01	1769329
258	3,994	LSE	12:20:41	1770255
143	3,998	LSE	12:21:20	1770664
98	3,998	LSE	12:21:20	1770662
156	3,997	LSE	12:22:54	1771746
31	3,997	LSE	12:22:54	1771744
168	3,996	LSE	12:24:08	1772472
19	3,996	LSE	12:24:08	1772470
86	3,996	LSE	12:24:08	1772468
114	3,994	LSE	12:27:24	1774512
114	3,994	LSE	12:27:24	1774514
263	3,994	LSE	12:29:26	1775716
263	3,998	LSE	12:34:52	1779867
158	3,998	LSE	12:34:52	1779865
96	3,996	LSE	12:38:01	1781609
170	3,996	LSE	12:38:01	1781607
108	3,998	LSE	12:41:42	1784120
328	3,999	LSE	12:46:14	1786912
29	4,000	LSE	12:49:47	1789722
287	4,000	LSE	12:50:00	1789847
50	3,998	LSE	12:51:19	1790554
90	3,998	LSE	12:51:19	1790552
158	3,998	LSE	12:52:25	1791213
98	3,996	LSE	12:56:10	1793340
156	3,996	LSE	12:56:10	1793338
270	3,996	LSE	12:59:50	1795547
252	3,997	LSE	13:06:16	1799541
90	3,999	LSE	13:08:51	1801015
120	4,004	LSE	13:11:19	1802753
144	4,004	LSE	13:11:19	1802755
123	4,002	LSE	13:14:25	1805130
42	4,008	LSE	13:15:28	1805801
191	4,008	LSE	13:15:28	1805799
49	4,008	LSE	13:15:28	1805797
246	4,006	LSE	13:18:34	1807846
158	4,010	LSE	13:26:40	1813869
196	4,010	LSE	13:26:40	1813867
108	4,006	LSE	13:29:50	1816556
164	4,006	LSE	13:29:50	1816558
63	4,010	LSE	13:37:01	1822674
115	4,010	LSE	13:37:27	1823059
196	4,011	LSE	13:38:54	1824448
90	4,011	LSE	13:38:54	1824446
191	4,011	LSE	13:38:54	1824450
8	4,011	LSE	13:38:54	1824452
136	4,011	LSE	13:38:54	1824444
66	4,011	LSE	13:38:54	1824435
196	4,011	LSE	13:38:54	1824433
45	4,011	LSE	13:38:54	1824431
57	4,013	LSE	13:43:40	1828082
195	4,013	LSE	13:43:40	1828080
69	4,011	LSE	13:48:15	1831558
53	4,011	LSE	13:48:15	1831556
191	4,011	LSE	13:48:15	1831554
220	4,009	LSE	13:50:03	1833464
72	4,009	LSE	13:50:03	1833462
262	4,013	LSE	13:54:48	1837422
240	4,013	LSE	13:54:48	1837420
212	4,013	LSE	13:54:48	1837418
26	4,013	LSE	13:54:48	1837416
122	4,013	LSE	13:55:52	1838307
146	4,013	LSE	13:55:52	1838305
122	4,013	LSE	13:55:52	1838303
246	4,011	LSE	14:00:13	1842612
130	4,010	LSE	14:00:44	1843078
414	4,010	LSE	14:00:44	1843076
287	4,010	LSE	14:00:57	1843281
275	4,010	LSE	14:00:57	1843279
411	4,010	LSE	14:00:57	1843277
12	4,010	LSE	14:00:58	1843295
232	4,010	LSE	14:00:58	1843293
11	4,007	LSE	14:04:53	1846855
262	4,007	LSE	14:04:53	1846853
187	4,006	LSE	14:06:13	1848584
96	4,006	LSE	14:06:13	1848582
91	4,004	LSE	14:06:34	1849187
268	4,002	LSE	14:06:40	1849474
251	4,006	LSE	14:08:15	1851964
101	4,006	LSE	14:08:15	1851966
75	4,007	LSE	14:08:15	1851968
251	4,006	LSE	14:08:15	1851962
101	4,005	LSE	14:20:22	1864397
132	4,006	LSE	14:21:32	1865604
120	4,006	LSE	14:29:47	1874515
150	4,006	LSE	14:29:47	1874513
89	4,006	LSE	14:30:05	1877404
146	4,006	LSE	14:30:05	1877402
63	4,006	LSE	14:30:05	1877400
146	4,003	LSE	14:32:27	1883400
81	4,003	LSE	14:32:27	1883398
51	4,003	LSE	14:32:27	1883402
289	4,000	LSE	14:33:19	1884866
246	3,995	LSE	14:34:53	1887950
146	4,002	LSE	14:36:39	1891030
110	4,002	LSE	14:36:39	1891026
128	4,002	LSE	14:36:39	1891028
63	4,002	LSE	14:36:39	1891024
62	4,003	LSE	14:36:39	1891032
126	4,003	LSE	14:36:39	1891036
192	4,003	LSE	14:36:39	1891038
146	4,003	LSE	14:36:39	1891034
113	4,001	LSE	14:38:20	1894233
120	4,004	LSE	14:39:57	1896885
89	4,003	LSE	14:40:27	1897712
155	4,003	LSE	14:40:27	1897710
110	4,004	LSE	14:42:25	1900585
45	4,004	LSE	14:42:25	1900583
107	4,004	LSE	14:42:25	1900581
124	4,004	LSE	14:46:13	1906732
150	4,004	LSE	14:46:13	1906730
41	4,004	LSE	14:49:42	1912781
74	4,004	LSE	14:49:42	1912785
140	4,004	LSE	14:49:42	1912783
138	4,007	LSE	14:53:54	1920499
287	4,009	LSE	14:55:31	1923337
83	4,007	LSE	14:58:13	1927983
150	4,007	LSE	14:58:13	1927981
53	4,007	LSE	14:58:13	1927979
46	4,009	LSE	15:01:02	1934580
80	4,009	LSE	15:01:02	1934578
82	4,009	LSE	15:01:02	1934576
66	4,009	LSE	15:01:02	1934574
59	4,005	LSE	15:02:23	1937158
12	4,005	LSE	15:03:10	1938700
54	4,005	LSE	15:03:10	1938698
60	4,005	LSE	15:03:20	1938954
279	4,005	LSE	15:04:18	1940688
117	4,002	LSE	15:06:14	1944768
46	4,002	LSE	15:06:14	1944766
82	4,002	LSE	15:06:14	1944764
80	4,002	LSE	15:06:14	1944762
266	4,006	LSE	15:10:05	1951946
22	4,006	LSE	15:10:51	1954069
80	4,006	LSE	15:10:51	1954067
82	4,006	LSE	15:10:51	1954065
84	4,006	LSE	15:10:51	1954063
80	4,004	LSE	15:13:50	1959216
82	4,004	LSE	15:13:50	1959214
55	4,004	LSE	15:13:50	1959212
165	4,003	LSE	15:14:17	1960101
80	4,003	LSE	15:18:57	1967931
34	4,003	LSE	15:18:57	1967933
285	4,003	LSE	15:18:57	1967928
61	4,002	LSE	15:20:01	1970091
18	4,002	LSE	15:20:01	1970089
16	4,002	LSE	15:20:01	1970087
90	4,004	LSE	15:21:48	1973567
64	4,004	LSE	15:21:48	1973565
190	4,003	LSE	15:22:08	1974413
84	4,003	LSE	15:22:08	1974411
284	4,002	LSE	15:23:27	1976801
65	4,003	LSE	15:26:09	1984868
17	4,003	LSE	15:26:09	1984866
17	4,003	LSE	15:26:09	1984864
65	4,003	LSE	15:26:09	1984861
250	4,003	LSE	15:26:36	1985446
58	4,004	LSE	15:28:05	1988106
58	4,004	LSE	15:28:31	1988749
20	4,004	LSE	15:28:31	1988751
88	4,005	LSE	15:29:01	1989779
62	4,005	LSE	15:29:52	1991255
103	4,005	LSE	15:29:52	1991253
111	4,005	LSE	15:29:52	1991251
50	4,002	LSE	15:31:46	1995227
108	4,002	LSE	15:31:46	1995225
63	4,004	LSE	15:33:46	1998254
101	4,004	LSE	15:33:46	1998252
126	4,004	LSE	15:33:46	1998250
261	4,000	LSE	15:38:25	2006667
103	4,000	LSE	15:38:38	2007063
101	4,000	LSE	15:38:38	2007061
48	4,000	LSE	15:38:38	2007059
103	4,000	LSE	15:39:38	2008606
9	4,001	LSE	15:41:00	2010938
103	4,001	LSE	15:41:00	2010934
49	4,001	LSE	15:41:00	2010932
101	4,001	LSE	15:41:00	2010936
41	4,002	LSE	15:43:20	2014379
131	4,002	LSE	15:43:20	2014377
20	4,002	LSE	15:43:27	2014522
103	4,002	LSE	15:43:27	2014520
125	4,002	LSE	15:43:27	2014518
44	4,002	LSE	15:43:27	2014516
101	4,001	LSE	15:45:24	2017355
103	4,001	LSE	15:45:24	2017353
53	4,001	LSE	15:45:24	2017351
229	4,001	LSE	15:46:24	2019164
30	3,999	LSE	15:48:13	2022001
31	3,999	LSE	15:48:20	2022263
246	3,999	LSE	15:48:20	2022261
53	3,999	LSE	15:48:20	2022259
8	3,999	LSE	15:48:20	2022257
61	3,999	LSE	15:48:20	2022243
91	3,999	LSE	15:48:20	2022245
33	3,998	LSE	15:50:00	2025254
83	3,998	LSE	15:50:00	2025252
83	3,998	LSE	15:50:00	2025250
65	3,998	LSE	15:50:00	2025248
83	4,001	LSE	15:52:40	2029463
83	4,001	LSE	15:52:40	2029461
20	4,001	LSE	15:52:40	2029459
17	4,001	LSE	15:52:40	2029457
83	4,000	LSE	15:52:51	2029620
83	4,000	LSE	15:52:51	2029618
50	4,000	LSE	15:52:51	2029624
37	4,000	LSE	15:52:51	2029626
120	4,000	LSE	15:52:51	2029622
83	3,997	LSE	15:55:27	2032980
83	3,997	LSE	15:55:27	2032978
52	3,997	LSE	15:55:27	2032976
53	3,997	LSE	15:55:50	2033450
83	3,997	LSE	15:55:50	2033448
83	3,997	LSE	15:55:50	2033446
152	3,998	LSE	15:57:35	2035886
113	3,998	LSE	15:57:35	2035884
110	3,998	LSE	15:58:30	2037027
67	3,999	LSE	15:59:41	2038627
83	3,999	LSE	15:59:41	2038625
54	3,999	LSE	15:59:41	2038623
20	3,999	LSE	15:59:41	2038617
34	3,999	LSE	15:59:41	2038615
20	3,999	LSE	15:59:41	2038621
36	3,999	LSE	15:59:41	2038619
283	3,999	LSE	16:01:00	2043136
252	3,999	LSE	16:02:02	2044845
161	3,998	LSE	16:03:11	2046817
17	3,998	LSE	16:03:31	2047335
96	3,998	LSE	16:03:31	2047333
94	3,998	LSE	16:03:31	2047331
61	3,998	LSE	16:03:31	2047329
75	4,000	LSE	16:06:27	2053091
133	4,000	LSE	16:06:27	2053089
89	4,000	LSE	16:06:27	2053087
776	4,000	LSE	16:06:27	2053085
94	4,000	LSE	16:06:27	2053083
38	4,000	LSE	16:06:27	2053081
214	3,995	LSE	16:08:48	2057305
22	3,995	LSE	16:08:48	2057302
109	3,995	LSE	16:10:59	2061431
174	3,995	LSE	16:10:59	2061429
280	3,997	LSE	16:12:41	2065036
35	3,999	LSE	16:13:42	2066739
96	3,999	LSE	16:13:57	2067118
235	3,999	LSE	16:13:57	2067116
175	3,999	LSE	16:13:57	2067114
116	3,999	LSE	16:13:57	2067112
236	3,999	LSE	16:13:57	2067110
96	3,999	LSE	16:14:01	2067243
39	3,999	LSE	16:14:01	2067245
94	3,999	LSE	16:14:01	2067241
50	3,999	LSE	16:14:01	2067239
96	3,999	LSE	16:14:01	2067237
94	3,999	LSE	16:14:01	2067235
53	3,999	LSE	16:14:01	2067233
91	3,998	LSE	16:14:44	2068443
127	3,998	LSE	16:14:44	2068441
96	3,998	LSE	16:14:44	2068439
94	3,998	LSE	16:14:44	2068437
104	3,996	LSE	16:14:49	2068601
94	3,996	LSE	16:14:49	2068599
96	3,996	LSE	16:14:49	2068597
52	3,996	LSE	16:14:49	2068595
59	3,997	LSE	16:15:52	2070781
89	3,997	LSE	16:15:52	2070779
94	3,997	LSE	16:15:52	2070777
161	3,997	LSE	16:15:52	2070775
125	3,997	LSE	16:15:52	2070773
96	3,997	LSE	16:15:52	2070783
96	3,998	LSE	16:16:53	2073006
145	3,998	LSE	16:16:53	2073004
257	3,998	LSE	16:16:53	2073002
68	3,997	LSE	16:16:55	2073058
73	3,998	LSE	16:16:55	2073046
94	3,998	LSE	16:16:55	2073044
96	3,998	LSE	16:16:55	2073042
54	3,998	LSE	16:16:55	2073040
92	3,997	LSE	16:17:02	2073248
22	3,998	LSE	16:17:03	2073314
73	3,998	LSE	16:17:09	2073542
111	3,998	LSE	16:17:15	2073760
33	3,998	LSE	16:17:15	2073758
93	3,998	LSE	16:17:21	2073950
94	3,998	LSE	16:17:21	2073948
523	3,998	LSE	16:17:21	2073942
210	3,998	LSE	16:17:21	2073940
42	3,998	LSE	16:17:21	2073914
27	3,998	LSE	16:17:21	2073912

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
22	45.19	ISE	08:02:21	1473816
317	45.19	ISE	08:02:21	1473814
698	45.24	ISE	08:05:25	1478851
144	45.20	ISE	08:05:43	1479407
253	45.20	ISE	08:05:43	1479405
400	45.26	ISE	08:06:27	1480682
115	45.26	ISE	08:06:27	1480679
240	45.26	ISE	08:06:27	1480677
260	45.24	ISE	08:07:40	1482897
82	45.24	ISE	08:07:40	1482895
388	45.22	ISE	08:08:27	1483988
344	45.22	ISE	08:09:58	1486101
300	45.27	ISE	08:12:00	1489405
34	45.27	ISE	08:12:00	1489407
37	45.27	ISE	08:12:01	1489421
122	45.27	ISE	08:12:01	1489419
122	45.27	ISE	08:12:01	1489417
62	45.27	ISE	08:12:01	1489415
140	45.29	ISE	08:15:15	1494737
122	45.29	ISE	08:15:15	1494735
122	45.29	ISE	08:15:15	1494733
151	45.29	ISE	08:15:15	1494721
150	45.29	ISE	08:15:15	1494719
70	45.29	ISE	08:15:15	1494717
106	45.34	ISE	08:16:22	1496281
122	45.34	ISE	08:16:22	1496277
150	45.34	ISE	08:16:22	1496275
122	45.34	ISE	08:16:22	1496279
404	45.33	ISE	08:17:03	1497149
360	45.40	ISE	08:19:15	1500189
139	45.39	ISE	08:19:19	1500285
62	45.39	ISE	08:19:19	1500280
184	45.39	ISE	08:19:21	1500317
3	45.39	ISE	08:19:56	1501256
338	45.39	ISE	08:19:56	1501252
370	45.35	ISE	08:22:54	1505370
333	45.34	ISE	08:23:00	1505493
373	45.33	ISE	08:23:54	1506559
397	45.32	ISE	08:25:03	1508308
397	45.31	ISE	08:25:59	1509916
150	45.36	ISE	08:28:17	1513354
112	45.36	ISE	08:28:17	1513358
122	45.36	ISE	08:28:17	1513356
97	45.36	ISE	08:28:25	1513572
60	45.36	ISE	08:28:25	1513570
122	45.36	ISE	08:28:25	1513568
122	45.36	ISE	08:28:25	1513566
61	45.36	ISE	08:28:25	1513564
10	45.36	ISE	08:28:25	1513562
97	45.34	ISE	08:28:28	1513641
122	45.34	ISE	08:28:28	1513639
122	45.34	ISE	08:28:28	1513637
402	45.32	ISE	08:29:14	1514809
122	45.36	ISE	08:36:05	1527973
122	45.36	ISE	08:36:05	1527975
122	45.36	ISE	08:36:05	1527971
370	45.37	ISE	08:36:52	1529587
342	45.34	ISE	08:38:07	1532493
375	45.30	ISE	08:43:37	1542358
51	45.26	ISE	08:49:53	1553152
337	45.26	ISE	08:49:53	1553150
369	45.27	ISE	08:52:27	1557745
218	45.27	ISE	08:57:40	1567202
157	45.27	ISE	08:57:40	1567200
18	45.28	ISE	09:03:58	1575660
369	45.28	ISE	09:03:58	1575658
367	45.28	ISE	09:03:59	1575683
388	45.30	ISE	09:05:48	1577996
12	45.27	ISE	09:08:53	1582062
400	45.27	ISE	09:08:53	1582060
150	45.34	ISE	09:10:28	1586671
127	45.34	ISE	09:10:28	1586667
127	45.34	ISE	09:10:28	1586669
401	45.34	ISE	09:10:28	1586665
82	45.34	ISE	09:10:34	1586819
127	45.34	ISE	09:10:34	1586817
62	45.34	ISE	09:10:34	1586815
127	45.34	ISE	09:10:34	1586813
122	45.34	ISE	09:10:34	1586811
317	45.33	ISE	09:10:34	1586809
52	45.33	ISE	09:10:34	1586807
357	45.32	ISE	09:10:42	1586977
251	45.31	ISE	09:12:26	1589074
161	45.31	ISE	09:12:26	1589072
381	45.30	ISE	09:14:39	1591896
71	45.29	ISE	09:18:21	1596229
288	45.29	ISE	09:18:22	1596231
303	45.30	ISE	09:20:14	1598805
90	45.30	ISE	09:20:14	1598803
355	45.27	ISE	09:23:38	1602623
640	45.27	ISE	09:23:48	1602893
740	45.27	ISE	09:23:48	1602889
408	45.26	ISE	09:24:57	1604337
282	45.27	ISE	09:26:35	1606153
81	45.27	ISE	09:26:35	1606151
280	45.26	ISE	09:27:43	1607512
109	45.26	ISE	09:27:43	1607510
230	45.25	ISE	09:30:13	1610387
133	45.25	ISE	09:30:13	1610385
122	45.27	ISE	09:35:23	1617426
435	45.30	ISE	09:36:04	1618552
119	45.31	ISE	09:36:07	1618640
1,600	45.31	ISE	09:36:07	1618638
23	45.31	ISE	09:36:07	1618636
60	45.31	ISE	09:36:07	1618634
30	45.31	ISE	09:36:07	1618632
122	45.31	ISE	09:36:07	1618630
66	45.31	ISE	09:36:07	1618628
150	45.31	ISE	09:36:07	1618626
395	45.33	ISE	09:41:09	1625463
331	45.33	ISE	09:43:35	1629425
332	45.32	ISE	09:43:59	1630000
361	45.32	ISE	09:51:53	1640440
390	45.31	ISE	09:53:31	1642503
127	45.29	ISE	09:56:40	1646236
120	45.29	ISE	09:56:40	1646234
23	45.29	ISE	09:56:40	1646240
124	45.29	ISE	09:56:40	1646238
197	45.25	ISE	09:58:20	1648401
171	45.25	ISE	09:58:20	1648399
19	45.24	ISE	10:00:25	1651463
329	45.24	ISE	10:00:25	1651461
13	45.24	ISE	10:00:25	1651458
332	45.23	ISE	10:02:12	1653769
29	45.25	ISE	10:03:44	1655579
369	45.25	ISE	10:03:44	1655577
341	45.23	ISE	10:06:19	1659382
146	45.21	ISE	10:07:51	1660898
7	45.21	ISE	10:07:57	1661026
181	45.21	ISE	10:07:57	1661028
5	45.30	ISE	10:14:21	1667695
12	45.30	ISE	10:14:21	1667693
12	45.30	ISE	10:14:21	1667691
10	45.30	ISE	10:14:21	1667689
62	45.30	ISE	10:14:29	1667858
272	45.30	ISE	10:14:29	1667856
48	45.30	ISE	10:14:29	1667852
83	45.29	ISE	10:14:36	1667953
305	45.29	ISE	10:14:36	1667951
386	45.31	ISE	10:18:30	1672244
21	45.31	ISE	10:18:30	1672242
381	45.31	ISE	10:19:39	1673508
185	45.31	ISE	10:20:40	1674801
204	45.31	ISE	10:20:40	1674799
385	45.26	ISE	10:23:48	1678418
380	45.26	ISE	10:24:56	1679550
384	45.25	ISE	10:27:13	1681964
144	45.26	ISE	10:33:47	1689406
150	45.26	ISE	10:33:47	1689404
156	45.25	ISE	10:33:58	1689513
237	45.25	ISE	10:33:58	1689511
324	45.24	ISE	10:35:11	1690781
32	45.24	ISE	10:35:11	1690779
42	45.27	ISE	10:36:38	1693922
144	45.27	ISE	10:36:38	1693920
149	45.27	ISE	10:36:38	1693918
150	45.27	ISE	10:36:38	1693916
13	45.31	ISE	10:43:59	1702860
125	45.31	ISE	10:43:59	1702854
22	45.31	ISE	10:43:59	1702856
14	45.31	ISE	10:43:59	1702858
186	45.31	ISE	10:43:59	1702852
55	45.30	ISE	10:44:26	1703415
345	45.30	ISE	10:45:18	1704389
260	45.28	ISE	10:45:51	1705075
24	45.28	ISE	10:45:51	1705073
61	45.28	ISE	10:45:51	1705071
70	45.30	ISE	10:47:26	1706987
311	45.30	ISE	10:47:36	1707121
150	45.29	ISE	10:48:21	1708126
100	45.29	ISE	10:48:21	1708124
120	45.29	ISE	10:48:44	1708698
375	45.30	ISE	10:49:41	1710029
139	45.31	ISE	10:51:30	1712602
183	45.31	ISE	10:51:30	1712604
77	45.31	ISE	10:51:30	1712596
390	45.32	ISE	10:51:46	1712911
409	45.31	ISE	10:53:47	1715120
34	45.32	ISE	10:55:26	1717047
150	45.32	ISE	10:55:26	1717045
180	45.32	ISE	10:55:26	1717043
204	45.32	ISE	10:55:26	1717039
196	45.32	ISE	10:55:26	1717037
53	45.33	ISE	10:56:08	1717875
150	45.33	ISE	10:56:16	1718067
47	45.33	ISE	10:56:16	1718065
92	45.33	ISE	10:56:28	1718275
144	45.32	ISE	10:56:45	1718628
109	45.32	ISE	10:57:09	1719098
97	45.32	ISE	10:57:09	1719096
244	45.28	ISE	10:59:18	1721476
113	45.28	ISE	10:59:18	1721478
197	45.26	ISE	11:01:50	1723403
150	45.26	ISE	11:01:50	1723401
362	45.26	ISE	11:05:27	1725465
413	45.28	ISE	11:06:17	1725981
6	45.28	ISE	11:06:40	1726278
207	45.28	ISE	11:06:40	1726276
60	45.28	ISE	11:06:40	1726274
149	45.28	ISE	11:06:40	1726272
180	45.28	ISE	11:06:40	1726270
47	45.28	ISE	11:06:40	1726268
150	45.28	ISE	11:06:40	1726266
150	45.28	ISE	11:06:40	1726264
156	45.25	ISE	11:09:55	1728569
88	45.25	ISE	11:09:55	1728571
150	45.25	ISE	11:09:55	1728573
6	45.25	ISE	11:09:55	1728575
67	45.27	ISE	11:14:22	1730981
150	45.27	ISE	11:14:22	1730979
150	45.27	ISE	11:14:22	1730977
183	45.26	ISE	11:14:28	1731038
52	45.26	ISE	11:14:28	1731036
142	45.26	ISE	11:14:28	1731034
61	45.26	ISE	11:14:28	1731032
180	45.25	ISE	11:16:27	1731989
150	45.25	ISE	11:16:27	1731991
4	45.25	ISE	11:16:27	1731993
305	45.25	ISE	11:16:27	1731987
106	45.25	ISE	11:16:27	1731985
60	45.24	ISE	11:20:56	1734997
180	45.24	ISE	11:20:56	1734995
149	45.24	ISE	11:20:56	1734993
150	45.24	ISE	11:20:56	1734991
31	45.24	ISE	11:20:56	1734989
355	45.23	ISE	11:21:46	1735587
64	45.22	ISE	11:24:24	1736885
14	45.22	ISE	11:24:24	1736883
307	45.22	ISE	11:25:05	1737251
26	45.22	ISE	11:25:05	1737249
49	45.28	ISE	11:34:22	1742718
180	45.28	ISE	11:34:22	1742716
150	45.28	ISE	11:34:22	1742714
17	45.28	ISE	11:34:30	1742811
150	45.28	ISE	11:34:30	1742813
180	45.28	ISE	11:34:30	1742815
146	45.28	ISE	11:34:30	1742817
149	45.28	ISE	11:34:30	1742819
150	45.28	ISE	11:34:30	1742821
60	45.28	ISE	11:34:30	1742825
29	45.28	ISE	11:34:30	1742823
44	45.29	ISE	11:39:18	1745535
400	45.29	ISE	11:39:18	1745533
39	45.29	ISE	11:39:18	1745531
149	45.29	ISE	11:39:18	1745529
180	45.29	ISE	11:39:18	1745527
11	45.29	ISE	11:39:18	1745525
18	45.30	ISE	11:41:23	1746789
20	45.30	ISE	11:41:23	1746787
18	45.30	ISE	11:41:23	1746785
294	45.30	ISE	11:41:23	1746783
39	45.30	ISE	11:44:01	1748269
280	45.30	ISE	11:44:08	1748379
27	45.30	ISE	11:44:08	1748377
6	45.30	ISE	11:44:08	1748375
203	45.31	ISE	11:45:06	1748987
150	45.31	ISE	11:45:06	1748985
92	45.35	ISE	11:47:27	1750281
165	45.35	ISE	11:47:27	1750279
355	45.35	ISE	11:47:43	1750407
355	45.36	ISE	11:47:43	1750405
394	45.36	ISE	11:47:43	1750398
51	45.34	ISE	11:47:44	1750418
193	45.34	ISE	11:47:44	1750422
247	45.34	ISE	11:47:44	1750420
648	45.35	ISE	11:47:44	1750414
392	45.35	ISE	11:48:41	1750933
342	45.34	ISE	11:48:43	1750959
49	45.34	ISE	11:48:43	1750957
79	45.35	ISE	11:49:30	1751520
286	45.35	ISE	11:49:44	1751703
183	45.35	ISE	11:49:50	1751759
188	45.35	ISE	11:49:50	1751757
46	45.35	ISE	11:49:51	1751764
400	45.35	ISE	11:49:51	1751762
357	45.34	ISE	11:50:09	1751984
105	45.29	ISE	11:51:12	1752640
72	45.29	ISE	11:51:21	1752750
405	45.30	ISE	11:52:46	1753596
185	45.30	ISE	11:54:29	1754719
150	45.30	ISE	11:54:29	1754717
60	45.31	ISE	11:55:35	1755414
225	45.31	ISE	11:55:35	1755412
187	45.31	ISE	11:55:35	1755410
188	45.31	ISE	11:55:35	1755408
389	45.29	ISE	11:59:04	1757531
182	45.28	ISE	11:59:06	1757555
134	45.28	ISE	11:59:08	1757600
77	45.28	ISE	11:59:10	1757620
147	45.25	ISE	12:01:50	1759898
225	45.25	ISE	12:01:50	1759896
188	45.25	ISE	12:01:50	1759894
3	45.25	ISE	12:01:50	1759892
242	45.27	ISE	12:08:33	1763899
356	45.28	ISE	12:09:00	1764096
56	45.28	ISE	12:10:49	1765118
162	45.28	ISE	12:11:33	1765446
120	45.28	ISE	12:11:33	1765444
57	45.28	ISE	12:11:33	1765442
9	45.28	ISE	12:15:07	1767164
67	45.28	ISE	12:15:07	1767162
53	45.28	ISE	12:15:07	1767160
121	45.28	ISE	12:15:07	1767158
100	45.28	ISE	12:15:56	1767648
201	45.27	ISE	12:18:59	1769251
150	45.27	ISE	12:18:59	1769245
18	45.29	ISE	12:20:35	1770207
400	45.29	ISE	12:20:35	1770205
60	45.34	ISE	12:21:20	1770670
400	45.34	ISE	12:21:20	1770666
23	45.34	ISE	12:21:20	1770668
36	45.33	ISE	12:21:22	1770684
171	45.33	ISE	12:21:22	1770681
150	45.33	ISE	12:21:22	1770679
360	45.33	ISE	12:22:39	1771557
21	45.33	ISE	12:22:39	1771553
60	45.32	ISE	12:24:09	1772482
141	45.32	ISE	12:24:09	1772480
8	45.32	ISE	12:24:33	1772649
356	45.32	ISE	12:24:33	1772647
123	45.29	ISE	12:26:03	1773747
50	45.29	ISE	12:26:03	1773745
210	45.29	ISE	12:26:03	1773743
28	45.28	ISE	12:26:46	1774143
88	45.28	ISE	12:26:46	1774145
224	45.28	ISE	12:26:46	1774141
82	45.28	ISE	12:29:38	1775828
311	45.28	ISE	12:29:38	1775826
176	45.33	ISE	12:32:58	1778300
150	45.33	ISE	12:32:58	1778298
175	45.33	ISE	12:32:58	1778296
176	45.33	ISE	12:32:58	1778294
97	45.33	ISE	12:32:58	1778292
300	45.33	ISE	12:32:58	1778290
368	45.32	ISE	12:34:52	1779869
340	45.30	ISE	12:36:27	1780621
412	45.31	ISE	12:37:49	1781493
39	45.31	ISE	12:38:10	1781716
346	45.31	ISE	12:38:10	1781720
220	45.31	ISE	12:38:10	1781718
106	45.31	ISE	12:38:10	1781714
147	45.32	ISE	12:40:10	1783117
60	45.32	ISE	12:40:10	1783115
68	45.32	ISE	12:40:10	1783113
220	45.32	ISE	12:40:10	1783111
219	45.32	ISE	12:40:10	1783109
30	45.32	ISE	12:40:10	1783107
63	45.32	ISE	12:40:10	1783105
64	45.35	ISE	12:46:07	1786787
4	45.35	ISE	12:46:07	1786784
179	45.35	ISE	12:47:31	1788025
221	45.35	ISE	12:47:31	1788023
419	45.36	ISE	12:49:47	1789692
165	45.37	ISE	12:50:00	1789849
142	45.37	ISE	12:50:00	1789853
211	45.37	ISE	12:50:00	1789851
219	45.37	ISE	12:50:00	1789855
156	45.37	ISE	12:50:00	1789857
111	45.36	ISE	12:50:50	1790307
80	45.36	ISE	12:50:59	1790381
194	45.36	ISE	12:51:19	1790550
26	45.36	ISE	12:51:19	1790548
85	45.36	ISE	12:51:30	1790743
39	45.36	ISE	12:51:30	1790741
165	45.36	ISE	12:51:30	1790739
39	45.36	ISE	12:51:30	1790737
51	45.36	ISE	12:51:30	1790735
207	45.35	ISE	12:56:00	1793188
150	45.35	ISE	12:56:00	1793186
162	45.35	ISE	12:56:00	1793192
206	45.35	ISE	12:56:00	1793190
12	45.34	ISE	12:59:27	1795225
152	45.35	ISE	13:05:25	1799040
207	45.35	ISE	13:05:25	1799038
206	45.34	ISE	13:05:25	1799036
207	45.34	ISE	13:05:25	1799034
150	45.34	ISE	13:05:25	1799032
372	45.35	ISE	13:05:25	1799030
181	45.35	ISE	13:05:25	1799028
212	45.35	ISE	13:05:25	1799026
400	45.39	ISE	13:08:10	1800606
197	45.39	ISE	13:08:10	1800604
150	45.39	ISE	13:08:10	1800602
78	45.39	ISE	13:08:45	1800916
268	45.39	ISE	13:08:45	1800914
370	45.38	ISE	13:09:35	1801685
111	45.38	ISE	13:10:45	1802432
39	45.42	ISE	13:12:00	1803384
207	45.42	ISE	13:12:00	1803382
211	45.42	ISE	13:12:00	1803380
206	45.42	ISE	13:12:00	1803378
60	45.42	ISE	13:12:00	1803376
300	45.42	ISE	13:12:00	1803374
380	45.43	ISE	13:12:00	1803369
150	45.50	ISE	13:15:13	1805663
207	45.50	ISE	13:15:13	1805661
206	45.50	ISE	13:15:13	1805659
403	45.50	ISE	13:15:13	1805657
370	45.50	ISE	13:15:13	1805655
380	45.49	ISE	13:15:14	1805672
266	45.48	ISE	13:15:28	1805805
98	45.48	ISE	13:15:28	1805803
3	45.48	ISE	13:15:40	1805937
150	45.48	ISE	13:15:40	1805935
207	45.48	ISE	13:15:40	1805933
282	45.47	ISE	13:16:18	1806459
117	45.47	ISE	13:16:18	1806457
126	45.48	ISE	13:20:20	1809127
282	45.48	ISE	13:20:20	1809125
3	45.47	ISE	13:20:47	1809569
207	45.47	ISE	13:20:47	1809567
150	45.47	ISE	13:20:47	1809565
343	45.47	ISE	13:22:12	1810618
115	45.48	ISE	13:24:30	1812307
39	45.48	ISE	13:24:30	1812309
207	45.48	ISE	13:24:30	1812311
147	45.48	ISE	13:24:30	1812313
159	45.47	ISE	13:25:38	1812972
216	45.47	ISE	13:26:52	1814002
359	45.45	ISE	13:28:20	1815070
130	45.44	ISE	13:29:50	1816577
202	45.44	ISE	13:29:50	1816575
92	45.44	ISE	13:32:12	1818630
150	45.44	ISE	13:32:12	1818627
97	45.44	ISE	13:32:23	1818799
56	45.45	ISE	13:32:59	1819375
61	45.45	ISE	13:32:59	1819373
65	45.46	ISE	13:34:04	1820336
150	45.47	ISE	13:35:48	1821717
357	45.47	ISE	13:35:48	1821711
150	45.47	ISE	13:35:48	1821713
556	45.47	ISE	13:35:48	1821715
133	45.48	ISE	13:37:01	1822670
49	45.49	ISE	13:38:12	1823801
57	45.49	ISE	13:38:14	1823821
329	45.49	ISE	13:38:14	1823819
86	45.49	ISE	13:38:30	1824110
154	45.49	ISE	13:38:30	1824108
150	45.49	ISE	13:38:30	1824106
154	45.49	ISE	13:39:00	1824558
70	45.49	ISE	13:39:00	1824550
150	45.49	ISE	13:39:00	1824552
155	45.49	ISE	13:39:00	1824554
158	45.49	ISE	13:39:00	1824556
204	45.49	ISE	13:39:00	1824560
60	45.49	ISE	13:39:00	1824562
247	45.49	ISE	13:39:00	1824564
198	45.50	ISE	13:40:00	1825482
194	45.52	ISE	13:40:40	1826002
72	45.52	ISE	13:40:40	1826000
208	45.53	ISE	13:43:43	1828110
182	45.53	ISE	13:43:43	1828108
7	45.53	ISE	13:45:33	1829517
384	45.53	ISE	13:45:33	1829519
399	45.54	ISE	13:45:33	1829515
396	45.55	ISE	13:45:33	1829512
412	45.52	ISE	13:46:11	1830010
402	45.52	ISE	13:47:35	1831089
387	45.48	ISE	13:49:00	1832260
253	45.49	ISE	13:50:03	1833460
150	45.49	ISE	13:50:03	1833458
7	45.55	ISE	13:54:20	1836950
198	45.55	ISE	13:54:20	1836948
193	45.55	ISE	13:54:20	1836946
150	45.55	ISE	13:54:20	1836944
402	45.54	ISE	13:54:44	1837357
185	45.50	ISE	14:00:21	1842765
150	45.49	ISE	14:00:58	1843309
239	45.49	ISE	14:00:58	1843311
150	45.47	ISE	14:04:53	1846863
410	45.47	ISE	14:04:53	1846857
562	45.47	ISE	14:04:53	1846861
18	45.47	ISE	14:04:53	1846859
145	45.47	ISE	14:06:13	1848575
148	45.47	ISE	14:06:13	1848577
40	45.47	ISE	14:06:13	1848580
70	45.47	ISE	14:06:13	1848567
282	45.47	ISE	14:06:13	1848569
9	45.43	ISE	14:06:40	1849498
91	45.43	ISE	14:06:40	1849496
59	45.43	ISE	14:06:40	1849488
138	45.43	ISE	14:06:40	1849486
108	45.43	ISE	14:06:40	1849484
131	45.44	ISE	14:06:40	1849439
399	45.45	ISE	14:06:58	1849969
364	45.47	ISE	14:08:15	1851970
244	45.46	ISE	14:12:37	1856219
18	45.46	ISE	14:12:37	1856217
116	45.46	ISE	14:12:37	1856215
245	45.42	ISE	14:14:25	1857991
48	45.42	ISE	14:14:44	1858291
96	45.42	ISE	14:14:44	1858293
150	45.44	ISE	14:21:11	1865175
374	45.45	ISE	14:22:00	1866123
257	45.46	ISE	14:25:57	1870118
90	45.46	ISE	14:25:57	1870116
43	45.46	ISE	14:26:05	1870293
344	45.45	ISE	14:30:00	1875948
39	45.44	ISE	14:30:49	1879743
148	45.44	ISE	14:30:49	1879741
145	45.44	ISE	14:30:49	1879739
4	45.44	ISE	14:30:49	1879737
250	45.44	ISE	14:30:49	1879735
150	45.44	ISE	14:30:49	1879733
209	45.40	ISE	14:31:03	1880322
111	45.40	ISE	14:31:03	1880320
37	45.40	ISE	14:31:12	1880667
71	45.42	ISE	14:32:20	1883127
144	45.42	ISE	14:32:20	1883125
148	45.42	ISE	14:32:20	1883123
145	45.42	ISE	14:32:20	1883121
36	45.42	ISE	14:32:20	1883119
120	45.41	ISE	14:32:28	1883413
11	45.41	ISE	14:32:28	1883411
122	45.42	ISE	14:32:58	1884273
55	45.42	ISE	14:32:58	1884271
226	45.42	ISE	14:32:58	1884269
259	45.40	ISE	14:33:09	1884570
103	45.40	ISE	14:33:09	1884568
45	45.40	ISE	14:33:13	1884657
150	45.40	ISE	14:33:13	1884655
113	45.40	ISE	14:33:13	1884653
78	45.40	ISE	14:33:19	1884864
297	45.36	ISE	14:34:24	1887117
61	45.36	ISE	14:34:24	1887115
393	45.36	ISE	14:35:53	1889615
27	45.36	ISE	14:36:13	1890341
74	45.36	ISE	14:36:13	1890339
27	45.36	ISE	14:36:13	1890337
101	45.36	ISE	14:36:13	1890335
128	45.36	ISE	14:36:13	1890333
148	45.39	ISE	14:37:10	1892140
107	45.39	ISE	14:37:10	1892144
144	45.39	ISE	14:37:10	1892142
145	45.39	ISE	14:37:10	1892138
43	45.39	ISE	14:37:10	1892136
60	45.44	ISE	14:39:20	1895980
150	45.44	ISE	14:39:20	1895978
145	45.44	ISE	14:39:20	1895976
144	45.44	ISE	14:39:20	1895974
36	45.44	ISE	14:39:20	1895972
368	45.43	ISE	14:40:09	1897293
255	45.45	ISE	14:42:11	1900203
150	45.45	ISE	14:42:25	1900578
98	45.43	ISE	14:44:33	1903912
150	45.43	ISE	14:44:33	1903910
145	45.43	ISE	14:44:33	1903908
246	45.44	ISE	14:44:33	1903906
143	45.44	ISE	14:44:33	1903904
347	45.45	ISE	14:45:50	1905913
332	45.44	ISE	14:46:16	1906832
135	45.44	ISE	14:47:10	1908089
60	45.44	ISE	14:47:10	1908087
145	45.44	ISE	14:47:10	1908085
144	45.44	ISE	14:47:10	1908083
148	45.44	ISE	14:47:10	1908081
150	45.44	ISE	14:47:10	1908079
191	45.42	ISE	14:48:00	1909494
150	45.42	ISE	14:48:00	1909492
235	45.43	ISE	14:49:42	1912773
150	45.43	ISE	14:49:42	1912771
388	45.43	ISE	14:50:19	1913834
6	45.43	ISE	14:50:19	1913832
345	45.42	ISE	14:51:59	1917085
109	45.44	ISE	14:52:30	1918184
17	45.44	ISE	14:52:30	1918182
150	45.44	ISE	14:52:30	1918180
60	45.44	ISE	14:52:30	1918178
144	45.44	ISE	14:52:30	1918176
145	45.44	ISE	14:52:30	1918172
89	45.44	ISE	14:52:30	1918170
148	45.44	ISE	14:52:30	1918174
148	45.46	ISE	14:55:31	1923349
144	45.46	ISE	14:55:31	1923347
145	45.46	ISE	14:55:31	1923345
31	45.46	ISE	14:55:31	1923343
97	45.47	ISE	14:55:31	1923351
34	45.46	ISE	14:55:31	1923341
369	45.46	ISE	14:55:31	1923339
359	45.46	ISE	14:56:23	1924824
196	45.45	ISE	14:56:43	1925320
150	45.45	ISE	14:56:43	1925318
130	45.45	ISE	14:57:03	1925695
281	45.45	ISE	14:57:03	1925693
349	45.43	ISE	14:58:07	1927639
29	45.43	ISE	14:58:13	1927993
144	45.43	ISE	14:58:13	1927991
148	45.43	ISE	14:58:13	1927989
145	45.43	ISE	14:58:13	1927987
172	45.40	ISE	14:58:35	1928671
120	45.40	ISE	14:58:35	1928669
393	45.44	ISE	15:00:20	1932962
890	45.44	ISE	15:00:24	1933083
335	45.45	ISE	15:00:53	1934330
1,277	45.45	ISE	15:00:58	1934423
381	45.44	ISE	15:01:04	1934638
53	45.42	ISE	15:01:55	1936180
144	45.42	ISE	15:01:55	1936178
148	45.42	ISE	15:01:55	1936176
145	45.42	ISE	15:01:55	1936174
30	45.42	ISE	15:03:52	1939871
144	45.42	ISE	15:03:52	1939869
148	45.42	ISE	15:03:52	1939867
145	45.42	ISE	15:03:52	1939865
150	45.42	ISE	15:03:52	1939863
333	45.40	ISE	15:04:18	1940707
64	45.41	ISE	15:04:18	1940694
145	45.41	ISE	15:04:18	1940692
176	45.41	ISE	15:04:18	1940690
410	45.37	ISE	15:04:23	1940968
102	45.36	ISE	15:04:25	1941063
95	45.36	ISE	15:04:26	1941091
150	45.36	ISE	15:04:26	1941075
15	45.36	ISE	15:04:26	1941073
71	45.37	ISE	15:05:48	1943879
150	45.37	ISE	15:05:48	1943877
44	45.37	ISE	15:05:48	1943875
75	45.37	ISE	15:05:48	1943873
68	45.36	ISE	15:06:35	1945360
97	45.36	ISE	15:06:35	1945358
68	45.36	ISE	15:06:35	1945356
150	45.36	ISE	15:06:35	1945354
150	45.38	ISE	15:07:43	1947683
200	45.45	ISE	15:09:38	1951045
150	45.45	ISE	15:09:38	1951043
150	45.45	ISE	15:09:39	1951053
14	45.45	ISE	15:09:39	1951051
74	45.45	ISE	15:10:05	1951975
150	45.45	ISE	15:10:05	1951973
144	45.45	ISE	15:10:05	1951971
148	45.45	ISE	15:10:05	1951968
145	45.45	ISE	15:10:05	1951966
144	45.45	ISE	15:10:05	1951958
145	45.45	ISE	15:10:05	1951956
148	45.45	ISE	15:10:05	1951954
150	45.45	ISE	15:10:05	1951952
376	45.44	ISE	15:10:11	1952199
144	45.42	ISE	15:10:51	1954055
150	45.42	ISE	15:10:51	1954053
17	45.42	ISE	15:10:51	1954059
145	45.42	ISE	15:10:51	1954057
217	45.40	ISE	15:12:06	1956280
123	45.40	ISE	15:12:06	1956278
24	45.41	ISE	15:13:10	1958179
150	45.41	ISE	15:13:10	1958177
144	45.41	ISE	15:13:10	1958175
185	45.41	ISE	15:13:10	1958173
145	45.41	ISE	15:13:10	1958171
77	45.41	ISE	15:13:10	1958169
82	45.38	ISE	15:14:28	1960387
19	45.38	ISE	15:14:28	1960385
50	45.38	ISE	15:14:28	1960379
203	45.38	ISE	15:14:28	1960377
29	45.38	ISE	15:14:28	1960375
145	45.40	ISE	15:17:02	1964724
185	45.40	ISE	15:17:02	1964726
108	45.40	ISE	15:17:02	1964728
98	45.40	ISE	15:18:37	1967322
392	45.40	ISE	15:18:46	1967567
279	45.40	ISE	15:18:46	1967565
14	45.39	ISE	15:19:02	1968172
185	45.39	ISE	15:19:02	1968169
145	45.39	ISE	15:19:02	1968167
66	45.39	ISE	15:19:02	1968164
386	45.39	ISE	15:19:02	1968153
86	45.40	ISE	15:20:20	1970711
144	45.40	ISE	15:20:20	1970709
145	45.40	ISE	15:20:20	1970707
14	45.42	ISE	15:21:27	1972978
231	45.42	ISE	15:21:27	1972980
152	45.42	ISE	15:21:27	1972982
22	45.41	ISE	15:21:32	1973049
127	45.41	ISE	15:22:08	1974419
145	45.41	ISE	15:22:08	1974417
75	45.41	ISE	15:22:08	1974415
341	45.41	ISE	15:22:08	1974397
109	45.39	ISE	15:23:26	1976789
166	45.39	ISE	15:23:27	1976796
145	45.39	ISE	15:24:12	1978295
93	45.39	ISE	15:24:12	1978293
83	45.39	ISE	15:24:12	1978290
390	45.38	ISE	15:24:41	1979925
145	45.39	ISE	15:25:40	1984108
62	45.39	ISE	15:25:40	1984106
113	45.39	ISE	15:25:40	1984112
144	45.39	ISE	15:25:40	1984110
139	45.39	ISE	15:25:40	1984114
268	45.41	ISE	15:26:35	1985440
115	45.41	ISE	15:26:35	1985438
393	45.40	ISE	15:26:46	1985714
92	45.42	ISE	15:28:37	1988968
300	45.42	ISE	15:28:37	1988966
19	45.42	ISE	15:28:37	1988964
200	45.42	ISE	15:30:02	1991542
150	45.42	ISE	15:30:02	1991540
145	45.42	ISE	15:30:06	1991731
150	45.42	ISE	15:30:06	1991733
49	45.42	ISE	15:30:06	1991729
366	45.42	ISE	15:30:06	1991727
6	45.41	ISE	15:30:17	1992171
402	45.41	ISE	15:30:17	1992173
48	45.40	ISE	15:32:01	1995811
174	45.40	ISE	15:32:01	1995809
150	45.40	ISE	15:32:01	1995807
92	45.40	ISE	15:32:06	1995937
145	45.40	ISE	15:32:06	1995935
144	45.40	ISE	15:32:06	1995933
121	45.40	ISE	15:32:06	1995931
358	45.39	ISE	15:32:06	1995928
292	45.41	ISE	15:33:55	1998564
353	45.41	ISE	15:34:08	1998878
120	45.41	ISE	15:34:08	1998876
30	45.41	ISE	15:34:08	1998874
174	45.40	ISE	15:34:27	1999458
150	45.40	ISE	15:34:27	1999456
78	45.40	ISE	15:34:27	1999460
398	45.40	ISE	15:34:27	1999437
79	45.38	ISE	15:34:50	2000195
150	45.38	ISE	15:34:50	2000193
145	45.38	ISE	15:34:50	2000191
381	45.38	ISE	15:34:50	2000187
403	45.34	ISE	15:35:39	2001498
116	45.38	ISE	15:37:00	2003885
174	45.38	ISE	15:37:00	2003883
144	45.38	ISE	15:37:00	2003881
150	45.38	ISE	15:37:00	2003879
390	45.37	ISE	15:37:00	2003877
141	45.38	ISE	15:38:10	2006169
150	45.38	ISE	15:38:10	2006167
60	45.38	ISE	15:38:10	2006165
144	45.38	ISE	15:38:10	2006163
174	45.38	ISE	15:38:10	2006161
145	45.38	ISE	15:38:10	2006155
24	45.38	ISE	15:38:10	2006159
55	45.38	ISE	15:38:10	2006157
162	45.35	ISE	15:39:38	2008604
192	45.35	ISE	15:39:38	2008602
150	45.37	ISE	15:40:40	2010350
144	45.37	ISE	15:40:40	2010348
174	45.37	ISE	15:40:40	2010346
145	45.37	ISE	15:40:40	2010344
57	45.37	ISE	15:40:40	2010342
96	45.37	ISE	15:40:50	2010649
116	45.37	ISE	15:40:50	2010647
81	45.37	ISE	15:40:50	2010655
145	45.37	ISE	15:40:50	2010651
174	45.37	ISE	15:40:50	2010653
355	45.35	ISE	15:41:08	2011222
53	45.35	ISE	15:41:08	2011220
56	45.37	ISE	15:43:27	2014536
150	45.37	ISE	15:43:27	2014534
132	45.37	ISE	15:43:27	2014532
496	45.36	ISE	15:43:43	2014948
264	45.35	ISE	15:43:44	2014953
39	45.35	ISE	15:43:44	2014951
238	45.36	ISE	15:44:38	2016255
150	45.36	ISE	15:44:38	2016253
172	45.35	ISE	15:44:49	2016564
180	45.35	ISE	15:44:49	2016562
301	45.35	ISE	15:45:24	2017369
294	45.35	ISE	15:45:31	2017641
75	45.35	ISE	15:45:31	2017639
69	45.35	ISE	15:45:59	2018431
131	45.37	ISE	15:46:50	2019797
60	45.37	ISE	15:46:50	2019795
145	45.37	ISE	15:46:50	2019793
207	45.37	ISE	15:46:50	2019791
150	45.37	ISE	15:46:50	2019789
144	45.37	ISE	15:46:50	2019787
223	45.35	ISE	15:48:09	2021889
150	45.35	ISE	15:48:09	2021887
251	45.34	ISE	15:48:20	2022255
150	45.34	ISE	15:48:20	2022253
412	45.36	ISE	15:49:30	2024334
39	45.35	ISE	15:49:34	2024477
298	45.35	ISE	15:49:34	2024475
150	45.31	ISE	15:50:28	2025906
150	45.31	ISE	15:50:28	2025882
191	45.31	ISE	15:50:28	2025884
14	45.34	ISE	15:52:12	2028867
174	45.34	ISE	15:52:12	2028865
144	45.34	ISE	15:52:12	2028863
145	45.34	ISE	15:52:12	2028861
150	45.34	ISE	15:52:12	2028859
78	45.33	ISE	15:52:51	2029611
117	45.34	ISE	15:53:09	2029987
188	45.34	ISE	15:53:10	2030060
145	45.34	ISE	15:53:10	2030058
100	45.34	ISE	15:53:10	2030035
11	45.34	ISE	15:53:10	2030031
12	45.34	ISE	15:53:10	2030029
6	45.34	ISE	15:53:10	2030033
11	45.34	ISE	15:53:10	2030016
262	45.34	ISE	15:53:10	2030014
45	45.34	ISE	15:53:10	2030012
220	45.34	ISE	15:53:10	2030010
217	45.31	ISE	15:53:29	2030473
150	45.31	ISE	15:53:29	2030471
112	45.31	ISE	15:55:00	2032165
144	45.31	ISE	15:55:00	2032161
39	45.31	ISE	15:55:00	2032159
174	45.31	ISE	15:55:00	2032157
145	45.31	ISE	15:55:00	2032155
60	45.31	ISE	15:55:00	2032163
148	45.30	ISE	15:55:27	2032985
206	45.30	ISE	15:55:27	2032983
6	45.31	ISE	15:56:10	2033970
40	45.31	ISE	15:56:10	2033968
174	45.31	ISE	15:56:10	2033966
181	45.31	ISE	15:56:10	2033964
349	45.31	ISE	15:56:10	2033962
181	45.31	ISE	15:57:37	2035943
181	45.31	ISE	15:57:37	2035941
174	45.31	ISE	15:57:37	2035939
19	45.31	ISE	15:57:37	2035937
318	45.31	ISE	15:57:37	2035935
318	45.32	ISE	15:58:50	2037396
84	45.32	ISE	15:58:50	2037394
181	45.33	ISE	15:59:32	2038372
181	45.33	ISE	15:59:32	2038370
174	45.33	ISE	15:59:32	2038374
181	45.34	ISE	16:00:49	2042609
181	45.34	ISE	16:00:49	2042607
174	45.34	ISE	16:00:49	2042605
356	45.34	ISE	16:00:49	2042603
386	45.34	ISE	16:01:00	2043134
97	45.35	ISE	16:01:26	2043946
181	45.35	ISE	16:01:26	2043944
174	45.35	ISE	16:01:26	2043942
150	45.35	ISE	16:01:26	2043940
150	45.34	ISE	16:02:02	2044859
174	45.34	ISE	16:02:02	2044857
181	45.34	ISE	16:02:02	2044855
229	45.34	ISE	16:02:02	2044861
92	45.34	ISE	16:02:02	2044865
31	45.34	ISE	16:02:02	2044863
150	45.33	ISE	16:02:02	2044849
124	45.34	ISE	16:02:02	2044851
181	45.34	ISE	16:02:02	2044853
380	45.34	ISE	16:02:02	2044847
38	45.33	ISE	16:02:32	2045875
181	45.33	ISE	16:02:32	2045863
181	45.33	ISE	16:02:32	2045861
150	45.33	ISE	16:02:32	2045859
404	45.33	ISE	16:02:38	2046063
246	45.33	ISE	16:02:41	2046138
52	45.33	ISE	16:02:41	2046136
174	45.33	ISE	16:02:41	2046134
150	45.33	ISE	16:02:41	2046132
347	45.32	ISE	16:03:24	2047118
150	45.31	ISE	16:03:54	2047978
176	45.31	ISE	16:03:54	2047980
81	45.31	ISE	16:04:28	2049170
281	45.31	ISE	16:04:28	2049168
180	45.31	ISE	16:04:41	2049572
181	45.31	ISE	16:04:41	2049570
119	45.31	ISE	16:04:41	2049564
174	45.34	ISE	16:06:24	2053001
181	45.34	ISE	16:06:24	2052999
181	45.34	ISE	16:06:24	2052997
232	45.34	ISE	16:06:24	2052995
81	45.34	ISE	16:06:24	2052993
38	45.32	ISE	16:06:35	2053311
331	45.32	ISE	16:06:35	2053313
254	45.33	ISE	16:06:35	2053308
150	45.33	ISE	16:06:35	2053306
33	45.31	ISE	16:07:32	2055027
181	45.31	ISE	16:07:32	2055025
174	45.31	ISE	16:07:32	2055023
181	45.31	ISE	16:07:32	2055021
111	45.31	ISE	16:07:32	2055019
150	45.30	ISE	16:07:32	2055017
181	45.30	ISE	16:07:32	2055015
181	45.30	ISE	16:07:32	2055013
174	45.30	ISE	16:07:32	2055011
181	45.30	ISE	16:08:15	2056357
181	45.30	ISE	16:08:15	2056355
273	45.30	ISE	16:08:15	2056361
232	45.30	ISE	16:08:15	2056359
11	45.30	ISE	16:08:35	2056919
254	45.30	ISE	16:08:35	2056917
181	45.30	ISE	16:08:35	2056915
181	45.30	ISE	16:08:35	2056913
372	45.29	ISE	16:08:48	2057298
229	45.29	ISE	16:09:04	2057957
181	45.29	ISE	16:09:04	2057955
181	45.29	ISE	16:09:04	2057953
92	45.29	ISE	16:09:04	2057951
181	45.29	ISE	16:09:42	2059113
181	45.29	ISE	16:09:42	2059111
86	45.29	ISE	16:09:42	2059119
217	45.29	ISE	16:09:42	2059115
93	45.29	ISE	16:09:42	2059117
162	45.28	ISE	16:09:42	2059109
338	45.28	ISE	16:09:48	2059316
174	45.28	ISE	16:09:48	2059314
346	45.29	ISE	16:10:14	2060099
5	45.29	ISE	16:10:23	2060512
181	45.29	ISE	16:10:23	2060510
217	45.29	ISE	16:10:23	2060508
181	45.29	ISE	16:10:23	2060506
28	45.29	ISE	16:10:59	2061460
354	45.29	ISE	16:10:59	2061462
87	45.29	ISE	16:10:59	2061458
181	45.29	ISE	16:10:59	2061456
217	45.29	ISE	16:10:59	2061454
393	45.29	ISE	16:10:59	2061443
99	45.29	ISE	16:11:14	2062044
141	45.29	ISE	16:11:21	2062243
1,225	45.30	ISE	16:11:36	2062704
98	45.29	ISE	16:11:48	2063210
137	45.31	ISE	16:12:23	2064487
238	45.31	ISE	16:12:23	2064485
100	45.31	ISE	16:12:30	2064706
226	45.31	ISE	16:12:30	2064704
227	45.31	ISE	16:12:30	2064702
150	45.35	ISE	16:13:30	2066384
227	45.35	ISE	16:13:30	2066382
226	45.35	ISE	16:13:30	2066380
258	45.35	ISE	16:13:30	2066386
162	45.35	ISE	16:13:30	2066388
120	45.35	ISE	16:13:30	2066378
209	45.35	ISE	16:13:30	2066376
60	45.34	ISE	16:13:30	2066371
300	45.34	ISE	16:13:30	2066369
258	45.34	ISE	16:13:52	2066995
226	45.34	ISE	16:13:52	2066993
255	45.34	ISE	16:13:52	2066991
217	45.34	ISE	16:13:52	2066989
226	45.31	ISE	16:14:46	2068494
227	45.31	ISE	16:14:46	2068492
278	45.31	ISE	16:14:46	2068490
170	45.31	ISE	16:14:46	2068481
226	45.31	ISE	16:14:46	2068479
150	45.31	ISE	16:14:46	2068477
227	45.31	ISE	16:14:46	2068475
375	45.29	ISE	16:15:59	2070961
152	45.29	ISE	16:16:03	2071229
227	45.29	ISE	16:16:03	2071227
238	45.29	ISE	16:16:03	2071225
2	45.29	ISE	16:16:03	2071223
404	45.29	ISE	16:16:03	2071221
331	45.29	ISE	16:16:03	2071214
93	45.29	ISE	16:16:09	2071483
82	45.29	ISE	16:16:09	2071481
226	45.29	ISE	16:16:09	2071479
227	45.29	ISE	16:16:09	2071477
178	45.29	ISE	16:16:09	2071475
1,365	45.30	ISE	16:16:51	2072906
95	45.30	ISE	16:17:09	2073519
89	45.30	ISE	16:17:09	2073523
234	45.30	ISE	16:17:09	2073521
33	45.30	ISE	16:17:54	2074761

 

END

 

 

POSNKFBKCBKDBQD