Transaction in Own Shares

RNS Number : 2830X

CRH PLC

25 April 2023

 

25th April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 24th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.
			Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:			161,009	60,889
Highest price paid per share:			€45.5800	GBp 4,029.0000
Lowest price paid per share:			€45.0400	GBp 3,975.0000
Volume weighted average price paid:			€45.2955	GBp 4,007.3500
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 effected by CRH's broker as part of the Programme announced on 31st March 2023.
Following settlement of the above transactions CRH will hold 13,276,805 of its ordinary shares in treasury which represents 1.765% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,863,533 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 24th 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:		24/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.2955	161,009
London Stock Exchange (XLON)		GBp	4,007.3500	60,889
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
289	3,994	LSE	08:02:14	1504402
2	3,991	LSE	08:02:26	1504595
255	3,991	LSE	08:02:26	1504593
43	3,996	LSE	08:04:17	1506805
41	3,996	LSE	08:04:17	1506803
7	3,996	LSE	08:04:17	1506800
155	3,999	LSE	08:04:17	1506793
46	3,999	LSE	08:04:17	1506791
82	3,999	LSE	08:04:17	1506789
152	3,998	LSE	08:04:17	1506787
119	3,998	LSE	08:04:17	1506785
294	3,999	LSE	08:05:44	1508708
18	3,999	LSE	08:05:44	1508706
267	3,989	LSE	08:09:34	1513099
234	3,987	LSE	08:10:24	1514330
294	3,980	LSE	08:11:53	1516853
213	3,984	LSE	08:14:30	1520275
92	3,984	LSE	08:14:30	1520273
227	3,984	LSE	08:14:30	1520271
39	3,984	LSE	08:14:30	1520269
54	3,984	LSE	08:14:30	1520267
279	3,984	LSE	08:14:30	1520260
148	3,992	LSE	08:16:26	1522637
146	3,992	LSE	08:16:26	1522635
265	3,990	LSE	08:16:58	1523161
13	3,990	LSE	08:16:58	1523159
288	3,985	LSE	08:19:44	1526281
12	3,983	LSE	08:20:05	1526681
50	3,983	LSE	08:20:05	1526685
200	3,983	LSE	08:20:05	1526683
298	3,985	LSE	08:22:42	1529798
168	3,982	LSE	08:24:01	1531371
144	3,982	LSE	08:24:01	1531369
297	3,977	LSE	08:28:04	1535677
86	3,975	LSE	08:30:35	1538851
200	3,975	LSE	08:30:35	1538849
84	3,979	LSE	08:33:06	1542186
302	3,978	LSE	08:34:00	1543682
284	3,979	LSE	08:38:29	1549744
248	3,980	LSE	08:40:06	1551791
16	3,980	LSE	08:40:06	1551789
200	3,983	LSE	08:44:04	1556554
119	3,983	LSE	08:44:04	1556552
200	3,982	LSE	08:45:15	1558037
61	3,982	LSE	08:45:15	1558039
319	3,986	LSE	08:50:00	1565103
281	3,986	LSE	08:53:05	1569175
143	3,988	LSE	08:58:16	1575906
133	3,988	LSE	08:58:16	1575904
68	4,003	LSE	09:02:35	1580979
269	4,003	LSE	09:02:35	1580977
247	4,003	LSE	09:02:35	1580975
157	4,002	LSE	09:02:47	1581196
122	4,002	LSE	09:02:47	1581198
87	4,002	LSE	09:02:47	1581193
83	4,002	LSE	09:02:47	1581191
83	4,002	LSE	09:02:47	1581189
13	4,002	LSE	09:02:47	1581187
45	4,002	LSE	09:02:47	1581185
327	4,002	LSE	09:02:47	1581183
46	4,002	LSE	09:02:47	1581181
280	4,003	LSE	09:05:21	1583742
318	4,005	LSE	09:09:07	1590130
319	4,001	LSE	09:16:50	1596720
270	3,997	LSE	09:30:24	1609497
300	4,000	LSE	09:32:15	1611275
282	3,996	LSE	09:46:19	1624957
306	3,996	LSE	09:52:13	1630700
76	3,996	LSE	09:55:55	1634267
214	3,996	LSE	09:55:55	1634265
189	3,998	LSE	10:01:59	1640483
78	3,998	LSE	10:01:59	1640481
276	4,002	LSE	10:06:09	1645450
43	4,004	LSE	10:09:01	1647929
268	4,004	LSE	10:09:01	1647931
310	4,006	LSE	10:16:13	1654997
127	4,012	LSE	10:20:38	1659448
133	4,012	LSE	10:20:38	1659446
28	4,012	LSE	10:20:38	1659444
320	4,014	LSE	10:23:44	1662288
289	4,015	LSE	10:28:06	1666230
185	4,014	LSE	10:35:02	1672767
95	4,014	LSE	10:35:02	1672765
43	4,019	LSE	10:44:35	1682906
200	4,019	LSE	10:44:35	1682904
51	4,019	LSE	10:44:35	1682902
96	4,021	LSE	10:50:34	1688474
47	4,021	LSE	10:50:34	1688472
104	4,021	LSE	10:50:34	1688476
17	4,021	LSE	10:50:34	1688478
123	4,020	LSE	10:50:34	1688468
144	4,020	LSE	10:50:34	1688470
16	4,020	LSE	10:56:53	1694735
243	4,020	LSE	10:56:53	1694733
197	4,021	LSE	11:04:03	1699844
116	4,023	LSE	11:09:02	1702066
92	4,023	LSE	11:09:02	1702064
92	4,023	LSE	11:09:02	1702044
261	4,024	LSE	11:15:43	1705397
118	4,029	LSE	11:17:28	1706193
183	4,029	LSE	11:17:28	1706189
124	4,028	LSE	11:21:02	1708030
170	4,028	LSE	11:21:02	1708028
257	4,027	LSE	11:26:33	1711244
302	4,028	LSE	11:28:07	1712185
315	4,029	LSE	11:29:26	1713116
106	4,028	LSE	11:36:41	1717813
56	4,028	LSE	11:36:41	1717811
39	4,028	LSE	11:36:41	1717809
110	4,029	LSE	11:43:52	1721265
65	4,029	LSE	11:43:52	1721263
17	4,029	LSE	11:43:52	1721261
57	4,028	LSE	11:47:03	1722684
250	4,028	LSE	11:47:03	1722682
308	4,029	LSE	11:49:40	1724286
78	4,025	LSE	11:54:02	1726102
200	4,025	LSE	11:54:02	1726100
258	4,023	LSE	12:00:03	1729067
15	4,023	LSE	12:01:23	1729699
147	4,023	LSE	12:01:23	1729697
115	4,023	LSE	12:01:23	1729695
213	4,021	LSE	12:06:51	1732343
94	4,021	LSE	12:06:51	1732341
72	4,016	LSE	12:13:22	1734856
111	4,016	LSE	12:13:22	1734854
136	4,015	LSE	12:16:59	1736198
166	4,015	LSE	12:16:59	1736196
227	4,015	LSE	12:21:29	1738540
83	4,015	LSE	12:21:29	1738538
138	4,017	LSE	12:28:33	1741252
278	4,017	LSE	12:33:40	1743523
109	4,018	LSE	12:40:22	1746510
17	4,018	LSE	12:40:22	1746508
318	4,024	LSE	12:42:51	1747612
277	4,022	LSE	12:50:27	1751199
200	4,021	LSE	12:53:53	1752631
111	4,021	LSE	12:53:53	1752633
137	4,021	LSE	12:57:00	1754133
157	4,021	LSE	12:57:00	1754131
107	4,021	LSE	13:02:41	1757179
48	4,021	LSE	13:02:41	1757177
196	4,020	LSE	13:05:50	1758800
85	4,020	LSE	13:05:50	1758798
294	4,017	LSE	13:12:34	1762692
214	4,016	LSE	13:12:37	1762721
76	4,016	LSE	13:12:37	1762719
312	4,009	LSE	13:17:15	1765301
291	4,008	LSE	13:24:26	1768911
161	4,006	LSE	13:29:30	1771920
146	4,006	LSE	13:29:30	1771918
268	4,009	LSE	13:32:05	1773838
277	4,011	LSE	13:32:51	1774480
65	4,008	LSE	13:37:16	1777044
223	4,008	LSE	13:37:16	1777042
291	4,004	LSE	13:42:53	1780533
54	4,010	LSE	13:51:57	1786448
7	4,010	LSE	13:51:57	1786446
200	4,010	LSE	13:51:57	1786444
80	4,010	LSE	13:51:57	1786442
121	4,013	LSE	13:52:46	1786932
191	4,013	LSE	13:52:46	1786930
268	4,013	LSE	13:53:52	1787751
1	4,013	LSE	14:00:11	1792495
110	4,013	LSE	14:00:16	1792602
200	4,013	LSE	14:00:16	1792600
85	4,013	LSE	14:00:22	1792719
84	4,013	LSE	14:00:22	1792717
54	4,013	LSE	14:00:22	1792715
100	4,012	LSE	14:00:22	1792713
53	4,012	LSE	14:00:22	1792711
319	4,012	LSE	14:00:22	1792709
72	4,016	LSE	14:07:12	1797677
123	4,016	LSE	14:07:12	1797675
100	4,016	LSE	14:07:12	1797673
50	4,019	LSE	14:10:09	1800205
32	4,019	LSE	14:10:10	1800230
200	4,019	LSE	14:10:10	1800228
168	4,020	LSE	14:16:43	1805100
12	4,020	LSE	14:16:43	1805094
53	4,020	LSE	14:16:49	1805163
20	4,020	LSE	14:16:53	1805221
47	4,020	LSE	14:16:53	1805223
154	4,021	LSE	14:25:26	1811896
161	4,021	LSE	14:25:26	1811894
37	4,021	LSE	14:25:42	1812140
139	4,021	LSE	14:25:42	1812138
111	4,021	LSE	14:25:42	1812136
22	4,021	LSE	14:25:42	1812134
174	4,016	LSE	14:30:00	1818172
123	4,016	LSE	14:30:00	1818170
34	4,015	LSE	14:30:07	1820244
200	4,015	LSE	14:30:07	1820242
35	4,015	LSE	14:30:07	1820240
51	4,014	LSE	14:30:12	1820402
98	4,014	LSE	14:30:14	1820481
131	4,014	LSE	14:30:14	1820479
19	4,016	LSE	14:31:47	1824932
35	4,016	LSE	14:31:47	1824930
87	4,016	LSE	14:31:47	1824928
105	4,016	LSE	14:31:47	1824926
39	4,016	LSE	14:31:47	1824924
83	4,015	LSE	14:31:47	1824908
185	4,015	LSE	14:31:47	1824910
52	4,019	LSE	14:33:45	1828404
64	4,019	LSE	14:33:46	1828432
87	4,019	LSE	14:33:46	1828430
105	4,019	LSE	14:33:46	1828428
53	4,019	LSE	14:33:46	1828426
17	4,019	LSE	14:34:42	1829885
5	4,019	LSE	14:34:42	1829883
48	4,019	LSE	14:34:48	1830040
65	4,019	LSE	14:35:09	1830509
274	4,019	LSE	14:35:28	1831025
118	4,019	LSE	14:36:00	1831974
87	4,019	LSE	14:36:00	1831972
105	4,019	LSE	14:36:00	1831970
45	4,019	LSE	14:36:00	1831968
111	4,020	LSE	14:36:32	1832980
87	4,020	LSE	14:36:32	1832978
105	4,020	LSE	14:36:32	1832976
266	4,019	LSE	14:36:49	1833328
179	4,019	LSE	14:38:08	1835392
104	4,019	LSE	14:38:08	1835390
87	4,021	LSE	14:38:47	1836350
48	4,021	LSE	14:38:47	1836352
105	4,021	LSE	14:38:47	1836348
88	4,021	LSE	14:38:47	1836346
52	4,020	LSE	14:38:51	1836402
105	4,020	LSE	14:38:51	1836400
87	4,020	LSE	14:38:51	1836398
87	4,017	LSE	14:40:44	1839381
105	4,017	LSE	14:40:44	1839379
53	4,017	LSE	14:40:44	1839377
210	4,016	LSE	14:40:58	1839688
87	4,016	LSE	14:40:58	1839686
263	4,016	LSE	14:40:58	1839669
144	4,018	LSE	14:42:05	1841006
320	4,017	LSE	14:42:40	1841855
87	4,015	LSE	14:44:18	1844011
105	4,015	LSE	14:44:18	1844009
46	4,015	LSE	14:44:18	1844007
275	4,013	LSE	14:45:04	1844999
88	4,012	LSE	14:45:11	1845183
178	4,008	LSE	14:45:44	1846072
100	4,008	LSE	14:45:44	1846070
169	4,008	LSE	14:46:49	1847758
96	4,008	LSE	14:46:49	1847756
284	4,013	LSE	14:48:59	1850730
71	4,012	LSE	14:49:07	1850980
197	4,012	LSE	14:49:07	1850978
43	4,015	LSE	14:50:57	1853883
109	4,015	LSE	14:50:57	1853881
105	4,015	LSE	14:50:57	1853879
48	4,015	LSE	14:50:57	1853877
46	4,013	LSE	14:53:32	1857724
105	4,013	LSE	14:53:32	1857722
111	4,013	LSE	14:53:32	1857720
12	4,013	LSE	14:53:32	1857714
30	4,013	LSE	14:53:32	1857716
13	4,013	LSE	14:53:32	1857718
60	4,011	LSE	14:53:52	1858236
100	4,011	LSE	14:53:52	1858233
61	4,011	LSE	14:53:54	1858263
24	4,014	LSE	14:55:29	1860264
38	4,014	LSE	14:55:29	1860262
109	4,014	LSE	14:55:29	1860260
105	4,014	LSE	14:55:29	1860258
45	4,014	LSE	14:55:29	1860256
134	4,016	LSE	14:57:08	1862802
156	4,016	LSE	14:57:08	1862800
200	4,017	LSE	14:58:28	1864329
72	4,017	LSE	14:58:28	1864331
73	4,017	LSE	14:58:42	1864636
65	4,019	LSE	14:59:42	1866021
109	4,019	LSE	14:59:42	1866019
39	4,019	LSE	14:59:42	1866017
42	4,019	LSE	14:59:42	1866015
63	4,019	LSE	14:59:42	1866013
42	4,019	LSE	14:59:42	1866011
41	4,019	LSE	14:59:42	1866009
109	4,018	LSE	15:02:21	1871506
105	4,018	LSE	15:02:21	1871504
47	4,018	LSE	15:02:21	1871502
260	4,018	LSE	15:03:19	1873094
200	4,020	LSE	15:04:59	1875762
86	4,020	LSE	15:04:59	1875764
260	4,019	LSE	15:05:09	1876086
47	4,020	LSE	15:05:51	1877145
105	4,020	LSE	15:05:51	1877143
109	4,020	LSE	15:05:51	1877141
320	4,019	LSE	15:07:52	1880112
105	4,019	LSE	15:08:52	1881493
2	4,019	LSE	15:08:52	1881491
37	4,019	LSE	15:08:52	1881489
27	4,017	LSE	15:10:02	1883300
8	4,017	LSE	15:10:02	1883298
240	4,017	LSE	15:10:02	1883296
121	4,015	LSE	15:11:04	1885063
127	4,015	LSE	15:11:06	1885124
50	4,015	LSE	15:11:06	1885122
42	4,021	LSE	15:13:02	1888065
42	4,021	LSE	15:13:02	1888067
42	4,021	LSE	15:13:02	1888063
109	4,021	LSE	15:13:32	1888902
20	4,021	LSE	15:13:58	1889663
200	4,021	LSE	15:13:58	1889661
53	4,021	LSE	15:13:58	1889659
274	4,023	LSE	15:14:36	1890566
109	4,023	LSE	15:15:24	1891723
105	4,023	LSE	15:15:24	1891721
45	4,023	LSE	15:15:24	1891719
109	4,023	LSE	15:18:12	1895373
9	4,023	LSE	15:18:12	1895371
304	4,021	LSE	15:18:13	1895403
109	4,022	LSE	15:20:57	1899190
39	4,022	LSE	15:20:57	1899188
8	4,023	LSE	15:22:42	1901642
109	4,023	LSE	15:22:42	1901644
105	4,023	LSE	15:22:42	1901646
92	4,022	LSE	15:22:48	1901767
100	4,022	LSE	15:22:48	1901765
34	4,022	LSE	15:22:48	1901763
66	4,022	LSE	15:22:48	1901751
102	4,021	LSE	15:26:15	1907556
105	4,021	LSE	15:26:15	1907554
51	4,021	LSE	15:26:15	1907552
120	4,020	LSE	15:26:28	1907843
55	4,021	LSE	15:27:42	1909212
47	4,021	LSE	15:27:42	1909210
109	4,021	LSE	15:27:42	1909208
126	4,021	LSE	15:27:42	1909206
123	4,022	LSE	15:29:12	1911113
39	4,022	LSE	15:29:12	1911111
9	4,022	LSE	15:29:12	1911109
109	4,022	LSE	15:29:12	1911115
9	4,022	LSE	15:29:12	1911117
120	4,023	LSE	15:30:38	1913044
82	4,023	LSE	15:30:38	1913042
79	4,023	LSE	15:30:38	1913040
50	4,020	LSE	15:32:28	1915660
79	4,020	LSE	15:32:28	1915658
82	4,019	LSE	15:32:28	1915656
48	4,019	LSE	15:32:28	1915654
90	4,019	LSE	15:32:28	1915652
168	4,019	LSE	15:32:28	1915650
48	4,014	LSE	15:34:37	1918263
79	4,014	LSE	15:34:37	1918267
82	4,014	LSE	15:34:37	1918265
82	4,015	LSE	15:36:29	1921007
123	4,015	LSE	15:36:29	1921005
46	4,015	LSE	15:36:29	1921003
82	4,015	LSE	15:37:30	1922449
79	4,015	LSE	15:37:30	1922447
48	4,015	LSE	15:37:30	1922445
205	4,011	LSE	15:39:06	1924900
113	4,011	LSE	15:39:06	1924898
25	4,011	LSE	15:40:40	1927241
173	4,011	LSE	15:40:44	1927330
100	4,011	LSE	15:40:44	1927328
6	4,013	LSE	15:42:12	1929205
292	4,013	LSE	15:42:12	1929203
80	4,009	LSE	15:44:37	1932904
49	4,009	LSE	15:44:37	1932906
48	4,008	LSE	15:44:46	1933036
79	4,008	LSE	15:44:46	1933034
275	4,005	LSE	15:45:44	1934472
239	4,004	LSE	15:48:24	1937754
54	4,004	LSE	15:48:24	1937752
71	4,003	LSE	15:51:27	1941636
122	4,003	LSE	15:51:27	1941634
92	4,003	LSE	15:51:34	1941791
51	4,003	LSE	15:51:34	1941789
82	4,003	LSE	15:51:34	1941787
79	4,003	LSE	15:51:34	1941785
306	4,003	LSE	15:53:30	1943967
82	4,002	LSE	15:55:21	1946325
50	4,002	LSE	15:55:21	1946321
79	4,002	LSE	15:55:21	1946323
54	4,002	LSE	15:55:21	1946327
35	4,002	LSE	15:55:21	1946329
118	3,999	LSE	15:57:34	1948958
31	3,998	LSE	15:58:07	1949594
125	3,998	LSE	15:58:07	1949592
90	3,998	LSE	15:58:07	1949590
48	3,998	LSE	15:58:07	1949588
31	4,000	LSE	16:01:12	1956185
146	4,000	LSE	16:01:12	1956183
117	4,000	LSE	16:01:12	1956181
155	3,993	LSE	16:02:20	1957977
64	3,993	LSE	16:03:26	1959386
172	3,993	LSE	16:03:26	1959384
259	3,994	LSE	16:04:32	1960955
311	3,994	LSE	16:05:19	1962213
113	3,994	LSE	16:05:19	1962211
228	3,994	LSE	16:05:19	1962209
341	3,994	LSE	16:05:19	1962207
115	3,994	LSE	16:05:19	1962205
233	3,994	LSE	16:05:19	1962203
259	3,994	LSE	16:05:35	1962631
190	3,998	LSE	16:07:23	1965393
190	3,998	LSE	16:07:23	1965391
190	3,999	LSE	16:07:26	1965473
42	3,999	LSE	16:07:26	1965471
132	3,999	LSE	16:07:26	1965469
39	3,999	LSE	16:07:26	1965467
159	3,999	LSE	16:07:26	1965465
184	4,001	LSE	16:07:36	1965911
184	4,001	LSE	16:07:36	1965909
47	4,001	LSE	16:07:36	1965905
100	4,001	LSE	16:07:36	1965907
172	4,001	LSE	16:07:49	1966237
152	4,001	LSE	16:07:49	1966235
184	4,001	LSE	16:07:49	1966233
177	3,999	LSE	16:08:29	1967228
177	3,999	LSE	16:08:29	1967226
173	3,999	LSE	16:08:29	1967224
21	3,999	LSE	16:08:29	1967222
42	3,998	LSE	16:08:42	1967714
177	3,998	LSE	16:08:42	1967712
100	3,998	LSE	16:08:42	1967710
120	3,998	LSE	16:08:59	1968265
49	3,998	LSE	16:08:59	1968267
98	3,998	LSE	16:08:59	1968269
191	4,000	LSE	16:09:53	1969742
98	4,000	LSE	16:09:53	1969740
110	4,000	LSE	16:09:53	1969735
110	4,000	LSE	16:09:53	1969733
109	4,000	LSE	16:09:53	1969731
118	4,000	LSE	16:09:53	1969729
101	3,998	LSE	16:10:12	1970510
194	3,998	LSE	16:10:12	1970508
73	3,997	LSE	16:10:30	1971117
213	3,997	LSE	16:10:30	1971115
114	3,998	LSE	16:11:05	1971982
125	3,998	LSE	16:11:05	1971980
353	3,999	LSE	16:11:37	1972966
126	3,999	LSE	16:11:37	1972964
242	3,999	LSE	16:11:37	1972962
85	3,999	LSE	16:11:52	1973588
232	3,999	LSE	16:11:52	1973586
1	3,998	LSE	16:12:17	1974214
25	3,998	LSE	16:12:17	1974212
39	3,998	LSE	16:12:17	1974210
32	3,998	LSE	16:12:17	1974208
191	3,998	LSE	16:12:17	1974206
62	3,997	LSE	16:12:36	1974732
158	3,997	LSE	16:12:36	1974730
192	3,997	LSE	16:13:02	1975530
15	3,997	LSE	16:13:26	1976184
22	3,998	LSE	16:14:20	1977651
7	3,999	LSE	16:14:30	1977924
52	3,999	LSE	16:14:30	1977920
123	3,999	LSE	16:14:34	1978012
120	3,999	LSE	16:14:34	1978010
259	3,999	LSE	16:14:34	1978008
45	3,999	LSE	16:14:34	1978006
102	3,999	LSE	16:14:39	1978130
90	3,999	LSE	16:14:39	1978128
65	3,998	LSE	16:14:50	1978516
52	3,998	LSE	16:15:02	1979100
124	3,998	LSE	16:15:02	1979098
48	3,998	LSE	16:15:02	1979096
102	3,998	LSE	16:15:02	1979094
4	3,998	LSE	16:15:02	1979092
318	3,998	LSE	16:15:02	1979090
3	3,997	LSE	16:15:10	1979432
107	3,997	LSE	16:15:10	1979434
163	3,997	LSE	16:15:40	1980253
162	3,997	LSE	16:15:40	1980251
45	3,997	LSE	16:15:40	1980249
131	3,997	LSE	16:15:40	1980247
317	3,997	LSE	16:15:40	1980245
54	3,997	LSE	16:16:09	1981072
187	3,997	LSE	16:16:09	1981070
70	3,997	LSE	16:16:09	1981068
181	3,997	LSE	16:16:09	1981066
82	3,997	LSE	16:16:09	1981063
106	3,994	LSE	16:16:35	1981886
204	3,994	LSE	16:16:35	1981884
7	3,994	LSE	16:16:42	1982086
188	3,994	LSE	16:16:42	1982084
297	3,994	LSE	16:16:55	1982505
155	3,996	LSE	16:17:12	1983172

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
461	45.19	ISE	08:01:12	1503162
434	45.21	ISE	08:02:14	1504404
53	45.28	ISE	08:04:17	1506797
362	45.28	ISE	08:04:17	1506795
425	45.27	ISE	08:05:07	1507956
304	45.25	ISE	08:05:44	1508702
100	45.25	ISE	08:05:44	1508700
283	45.19	ISE	08:05:59	1509037
187	45.19	ISE	08:05:59	1509035
95	45.11	ISE	08:10:30	1514692
323	45.11	ISE	08:10:30	1514690
122	45.07	ISE	08:11:19	1515846
97	45.07	ISE	08:11:19	1515844
446	45.08	ISE	08:11:19	1515842
72	45.06	ISE	08:11:53	1516859
336	45.06	ISE	08:11:53	1516857
314	45.09	ISE	08:14:30	1520265
134	45.09	ISE	08:14:30	1520263
400	45.17	ISE	08:16:31	1522727
440	45.15	ISE	08:16:58	1523163
411	45.15	ISE	08:17:28	1523720
476	45.10	ISE	08:19:44	1526283
439	45.09	ISE	08:19:47	1526351
328	45.09	ISE	08:20:05	1526691
35	45.09	ISE	08:20:05	1526687
80	45.09	ISE	08:20:05	1526689
77	45.11	ISE	08:22:42	1529810
127	45.11	ISE	08:22:42	1529808
128	45.11	ISE	08:22:42	1529806
128	45.11	ISE	08:22:42	1529804
122	45.11	ISE	08:22:42	1529802
443	45.11	ISE	08:22:42	1529800
470	45.10	ISE	08:23:56	1531158
431	45.09	ISE	08:25:06	1532416
461	45.08	ISE	08:25:40	1533028
393	45.07	ISE	08:26:21	1533753
25	45.07	ISE	08:26:21	1533755
387	45.05	ISE	08:26:25	1533789
116	45.05	ISE	08:28:04	1535689
133	45.05	ISE	08:28:04	1535687
150	45.05	ISE	08:28:04	1535685
403	45.05	ISE	08:28:04	1535683
400	45.04	ISE	08:32:03	1540840
158	45.06	ISE	08:34:00	1543688
40	45.06	ISE	08:34:00	1543686
250	45.06	ISE	08:34:00	1543684
473	45.04	ISE	08:34:07	1543869
391	45.08	ISE	08:38:44	1549975
391	45.11	ISE	08:40:51	1552783
43	45.12	ISE	08:42:18	1554558
373	45.12	ISE	08:42:18	1554556
43	45.12	ISE	08:42:18	1554554
473	45.14	ISE	08:44:04	1556569
249	45.14	ISE	08:44:04	1556560
217	45.14	ISE	08:44:04	1556558
261	45.12	ISE	08:45:15	1558045
150	45.12	ISE	08:45:15	1558043
391	45.12	ISE	08:45:15	1558041
417	45.18	ISE	08:47:34	1561646
405	45.15	ISE	08:50:00	1565101
412	45.15	ISE	08:54:59	1571564
447	45.16	ISE	08:58:16	1575908
463	45.20	ISE	09:00:43	1579014
42	45.31	ISE	09:02:20	1580677
135	45.31	ISE	09:02:20	1580675
135	45.31	ISE	09:02:20	1580673
133	45.31	ISE	09:02:20	1580671
379	45.30	ISE	09:02:20	1580667
55	45.30	ISE	09:02:20	1580665
124	45.31	ISE	09:02:20	1580663
35	45.31	ISE	09:02:20	1580661
107	45.31	ISE	09:02:20	1580659
400	45.31	ISE	09:02:20	1580657
396	45.32	ISE	09:02:45	1581143
80	45.31	ISE	09:02:47	1581203
1,500	45.31	ISE	09:02:47	1581201
431	45.32	ISE	09:05:21	1583744
438	45.31	ISE	09:05:33	1583921
445	45.32	ISE	09:09:07	1590134
5	45.32	ISE	09:09:07	1590132
449	45.29	ISE	09:16:01	1596008
443	45.29	ISE	09:16:50	1596722
400	45.31	ISE	09:19:12	1599081
656	45.28	ISE	09:19:20	1599204
135	45.27	ISE	09:19:20	1599200
137	45.27	ISE	09:19:20	1599202
423	45.27	ISE	09:19:20	1599198
384	45.26	ISE	09:22:50	1602633
400	45.24	ISE	09:30:24	1609499
390	45.27	ISE	09:31:38	1610733
443	45.28	ISE	09:38:07	1616884
408	45.28	ISE	09:38:07	1616882
472	45.23	ISE	09:44:42	1623463
470	45.23	ISE	09:55:55	1634269
466	45.23	ISE	09:58:15	1636563
405	45.22	ISE	09:59:05	1637345
424	45.28	ISE	10:06:12	1645506
21	45.37	ISE	10:20:38	1659459
342	45.37	ISE	10:20:38	1659461
32	45.37	ISE	10:20:38	1659457
612	45.39	ISE	10:22:23	1661118
98	45.41	ISE	10:23:47	1662342
170	45.41	ISE	10:23:47	1662340
171	45.41	ISE	10:23:47	1662338
203	45.40	ISE	10:24:22	1662836
298	45.40	ISE	10:24:22	1662834
472	45.41	ISE	10:27:48	1665904
437	45.40	ISE	10:28:06	1666232
385	45.40	ISE	10:30:27	1668962
44	45.39	ISE	10:35:02	1672773
252	45.39	ISE	10:35:02	1672769
93	45.39	ISE	10:35:02	1672771
399	45.42	ISE	10:37:52	1676978
53	45.41	ISE	10:37:53	1676996
1	45.41	ISE	10:37:54	1676998
52	45.41	ISE	10:38:05	1677173
299	45.41	ISE	10:38:05	1677171
272	45.42	ISE	10:44:17	1682667
121	45.42	ISE	10:44:17	1682665
25	45.42	ISE	10:44:17	1682663
12	45.42	ISE	10:44:17	1682661
194	45.42	ISE	10:50:34	1688482
205	45.42	ISE	10:50:34	1688480
407	45.40	ISE	10:52:02	1689874
226	45.42	ISE	10:56:53	1694743
173	45.42	ISE	10:56:53	1694741
410	45.43	ISE	11:00:45	1698267
11	45.47	ISE	11:06:20	1700983
58	45.47	ISE	11:06:29	1701064
369	45.47	ISE	11:09:01	1702036
182	45.47	ISE	11:12:43	1703908
239	45.47	ISE	11:13:15	1704169
11	45.47	ISE	11:13:15	1704166
344	45.53	ISE	11:17:28	1706191
55	45.53	ISE	11:17:28	1706187
8	45.52	ISE	11:19:42	1707370
318	45.52	ISE	11:20:54	1707949
84	45.52	ISE	11:20:54	1707947
450	45.49	ISE	11:22:45	1709326
60	45.51	ISE	11:26:33	1711250
141	45.51	ISE	11:26:33	1711248
204	45.51	ISE	11:26:33	1711246
450	45.52	ISE	11:28:07	1712187
288	45.54	ISE	11:30:43	1713994
167	45.54	ISE	11:30:43	1713992
386	45.52	ISE	11:35:14	1716748
452	45.56	ISE	11:42:23	1720672
183	45.57	ISE	11:45:41	1722172
38	45.57	ISE	11:47:22	1722867
211	45.57	ISE	11:47:22	1722869
440	45.58	ISE	11:49:40	1724284
432	45.56	ISE	11:49:43	1724351
285	45.51	ISE	11:53:44	1725957
159	45.51	ISE	11:54:02	1726104
188	45.47	ISE	12:00:03	1729065
145	45.47	ISE	12:00:03	1729063
59	45.47	ISE	12:00:03	1729061
156	45.47	ISE	12:00:59	1729472
38	45.47	ISE	12:01:44	1729824
150	45.47	ISE	12:01:44	1729822
156	45.47	ISE	12:01:44	1729820
160	45.47	ISE	12:01:44	1729814
159	45.47	ISE	12:01:44	1729818
159	45.47	ISE	12:01:44	1729816
129	45.47	ISE	12:03:14	1730631
42	45.47	ISE	12:03:14	1730629
38	45.47	ISE	12:03:14	1730627
416	45.47	ISE	12:04:02	1731056
94	45.46	ISE	12:05:00	1731526
374	45.46	ISE	12:05:00	1731524
21	45.36	ISE	12:16:59	1736202
278	45.36	ISE	12:16:59	1736200
18	45.36	ISE	12:16:59	1736206
12	45.36	ISE	12:16:59	1736204
83	45.36	ISE	12:16:59	1736208
449	45.36	ISE	12:19:48	1737786
422	45.39	ISE	12:24:59	1739733
12	45.41	ISE	12:32:09	1742895
149	45.41	ISE	12:32:09	1742893
150	45.41	ISE	12:32:09	1742891
161	45.41	ISE	12:32:09	1742889
31	45.40	ISE	12:40:48	1746720
150	45.40	ISE	12:40:48	1746712
150	45.40	ISE	12:40:48	1746714
149	45.40	ISE	12:40:48	1746718
146	45.40	ISE	12:40:48	1746716
304	45.40	ISE	12:40:48	1746710
113	45.40	ISE	12:40:48	1746708
430	45.46	ISE	12:43:08	1747730
414	45.44	ISE	12:43:15	1747804
313	45.43	ISE	12:47:37	1749593
79	45.43	ISE	12:47:37	1749591
29	45.43	ISE	12:51:26	1751642
391	45.43	ISE	12:51:26	1751640
455	45.45	ISE	12:53:53	1752637
6	45.45	ISE	12:53:53	1752635
84	45.46	ISE	13:00:44	1755958
302	45.46	ISE	13:00:44	1755956
449	45.45	ISE	13:02:40	1757154
150	45.46	ISE	13:05:38	1758734
133	45.46	ISE	13:05:38	1758732
124	45.46	ISE	13:05:38	1758736
17	45.45	ISE	13:05:50	1758796
400	45.45	ISE	13:05:50	1758794
411	45.44	ISE	13:09:15	1760903
187	45.43	ISE	13:11:34	1762114
150	45.43	ISE	13:11:34	1762112
121	45.43	ISE	13:11:34	1762110
133	45.42	ISE	13:12:34	1762696
340	45.42	ISE	13:12:34	1762694
416	45.37	ISE	13:14:24	1763760
250	45.35	ISE	13:15:18	1764236
185	45.35	ISE	13:15:18	1764238
295	45.35	ISE	13:16:54	1765116
133	45.35	ISE	13:16:54	1765114
98	45.36	ISE	13:21:16	1767453
325	45.36	ISE	13:21:16	1767451
59	45.32	ISE	13:27:57	1770839
332	45.32	ISE	13:27:57	1770837
363	45.30	ISE	13:30:26	1772944
100	45.30	ISE	13:30:26	1772942
108	45.35	ISE	13:32:05	1773844
150	45.35	ISE	13:32:05	1773842
188	45.35	ISE	13:32:05	1773840
428	45.37	ISE	13:32:51	1774484
39	45.37	ISE	13:32:51	1774482
446	45.38	ISE	13:33:19	1774804
89	45.38	ISE	13:33:19	1774802
443	45.36	ISE	13:33:53	1775115
392	45.37	ISE	13:33:53	1775113
45	45.37	ISE	13:33:53	1775111
84	45.34	ISE	13:33:58	1775170
338	45.34	ISE	13:33:58	1775168
390	45.32	ISE	13:34:09	1775299
92	45.32	ISE	13:34:36	1775651
359	45.32	ISE	13:34:36	1775653
296	45.31	ISE	13:35:26	1776161
95	45.31	ISE	13:35:26	1776159
52	45.31	ISE	13:35:26	1776157
271	45.32	ISE	13:39:43	1778739
150	45.32	ISE	13:39:43	1778737
63	45.31	ISE	13:45:03	1781725
63	45.31	ISE	13:45:03	1781723
63	45.31	ISE	13:45:14	1781861
122	45.34	ISE	13:47:24	1783134
228	45.34	ISE	13:47:24	1783130
125	45.34	ISE	13:47:24	1783132
32	45.34	ISE	13:47:24	1783140
121	45.34	ISE	13:47:24	1783136
150	45.34	ISE	13:47:24	1783138
386	45.33	ISE	13:49:54	1785150
460	45.37	ISE	13:52:45	1786917
321	45.36	ISE	13:52:58	1787076
150	45.36	ISE	13:52:58	1787074
7	45.36	ISE	13:53:53	1787779
61	45.36	ISE	13:53:53	1787767
2	45.36	ISE	13:53:53	1787764
42	45.36	ISE	13:54:34	1788183
42	45.36	ISE	13:54:34	1788185
122	45.36	ISE	13:54:34	1788187
133	45.36	ISE	13:54:34	1788189
107	45.35	ISE	14:00:17	1792649
68	45.35	ISE	14:00:17	1792647
33	45.35	ISE	14:00:17	1792645
174	45.35	ISE	14:00:17	1792642
466	45.34	ISE	14:00:22	1792707
462	45.33	ISE	14:00:40	1793029
82	45.37	ISE	14:07:12	1797681
212	45.37	ISE	14:07:12	1797679
28	45.37	ISE	14:08:32	1798558
150	45.37	ISE	14:08:32	1798556
130	45.37	ISE	14:08:32	1798550
20	45.37	ISE	14:08:32	1798548
43	45.37	ISE	14:08:32	1798554
382	45.37	ISE	14:08:32	1798552
167	45.38	ISE	14:10:10	1800239
54	45.38	ISE	14:10:10	1800234
150	45.38	ISE	14:10:10	1800232
78	45.38	ISE	14:10:19	1800402
72	45.38	ISE	14:10:19	1800400
325	45.38	ISE	14:13:24	1802629
221	45.39	ISE	14:13:24	1802627
139	45.39	ISE	14:13:24	1802625
219	45.39	ISE	14:13:24	1802623
150	45.39	ISE	14:13:24	1802621
382	45.39	ISE	14:17:23	1805656
65	45.40	ISE	14:19:35	1807426
360	45.40	ISE	14:19:35	1807424
140	45.40	ISE	14:21:34	1808922
133	45.40	ISE	14:21:34	1808920
108	45.40	ISE	14:21:34	1808918
120	45.40	ISE	14:22:45	1809700
360	45.40	ISE	14:22:57	1809823
214	45.40	ISE	14:24:02	1810675
133	45.40	ISE	14:24:14	1810829
49	45.40	ISE	14:24:14	1810831
150	45.40	ISE	14:24:14	1810833
137	45.40	ISE	14:24:14	1810835
140	45.40	ISE	14:24:14	1810837
139	45.40	ISE	14:24:14	1810839
131	45.40	ISE	14:24:14	1810841
222	45.40	ISE	14:24:14	1810827
150	45.37	ISE	14:26:57	1813803
104	45.37	ISE	14:26:57	1813801
122	45.37	ISE	14:26:57	1813799
18	45.37	ISE	14:26:59	1813846
431	45.36	ISE	14:27:33	1814304
308	45.35	ISE	14:30:00	1818176
150	45.35	ISE	14:30:00	1818174
275	45.33	ISE	14:30:14	1820485
150	45.33	ISE	14:30:14	1820483
383	45.31	ISE	14:30:25	1821021
74	45.31	ISE	14:30:25	1821019
35	45.33	ISE	14:31:01	1822370
150	45.33	ISE	14:31:01	1822368
137	45.33	ISE	14:31:01	1822366
140	45.33	ISE	14:31:01	1822364
29	45.33	ISE	14:31:01	1822362
140	45.36	ISE	14:31:43	1824637
134	45.36	ISE	14:31:43	1824635
150	45.35	ISE	14:31:44	1824745
150	45.35	ISE	14:31:44	1824743
159	45.35	ISE	14:31:47	1824934
35	45.35	ISE	14:31:52	1825124
139	45.35	ISE	14:31:52	1825122
140	45.35	ISE	14:31:52	1825120
133	45.35	ISE	14:31:52	1825118
137	45.35	ISE	14:31:52	1825116
150	45.35	ISE	14:31:52	1825114
137	45.38	ISE	14:33:46	1828441
133	45.38	ISE	14:33:46	1828439
23	45.38	ISE	14:33:46	1828447
140	45.38	ISE	14:33:46	1828443
150	45.38	ISE	14:33:46	1828445
415	45.38	ISE	14:33:46	1828434
354	45.39	ISE	14:35:28	1831023
73	45.39	ISE	14:35:28	1831021
25	45.39	ISE	14:35:28	1831019
18	45.39	ISE	14:35:44	1831362
137	45.39	ISE	14:35:44	1831360
150	45.39	ISE	14:35:44	1831358
140	45.39	ISE	14:35:44	1831356
139	45.39	ISE	14:35:44	1831354
133	45.39	ISE	14:35:44	1831352
60	45.39	ISE	14:35:44	1831350
73	45.40	ISE	14:36:20	1832759
333	45.40	ISE	14:36:20	1832757
411	45.39	ISE	14:36:22	1832807
15	45.39	ISE	14:36:22	1832805
315	45.37	ISE	14:36:59	1833599
131	45.37	ISE	14:36:59	1833597
68	45.40	ISE	14:38:04	1835230
140	45.40	ISE	14:38:04	1835228
139	45.40	ISE	14:38:04	1835226
137	45.40	ISE	14:38:04	1835224
60	45.40	ISE	14:38:04	1835222
150	45.40	ISE	14:38:04	1835220
133	45.40	ISE	14:38:04	1835218
150	45.40	ISE	14:38:04	1835216
100	45.40	ISE	14:38:45	1836318
150	45.40	ISE	14:38:45	1836316
450	45.40	ISE	14:38:45	1836314
450	45.40	ISE	14:38:45	1836308
150	45.40	ISE	14:38:45	1836310
144	45.40	ISE	14:38:45	1836312
97	45.39	ISE	14:39:14	1837002
133	45.39	ISE	14:39:14	1837000
137	45.39	ISE	14:39:14	1836998
140	45.39	ISE	14:39:14	1836996
126	45.39	ISE	14:39:14	1836994
60	45.37	ISE	14:40:44	1839367
117	45.37	ISE	14:40:44	1839361
150	45.37	ISE	14:40:44	1839365
46	45.37	ISE	14:40:44	1839363
133	45.37	ISE	14:40:44	1839369
140	45.37	ISE	14:40:44	1839371
137	45.37	ISE	14:40:44	1839373
139	45.37	ISE	14:40:44	1839375
179	45.37	ISE	14:42:03	1840966
150	45.37	ISE	14:42:03	1840964
53	45.37	ISE	14:42:40	1841844
447	45.37	ISE	14:42:40	1841842
133	45.36	ISE	14:43:14	1842645
137	45.36	ISE	14:43:14	1842643
111	45.36	ISE	14:43:14	1842647
49	45.36	ISE	14:43:14	1842641
400	45.36	ISE	14:43:14	1842639
25	45.36	ISE	14:43:14	1842637
150	45.32	ISE	14:44:19	1844037
90	45.32	ISE	14:44:19	1844035
419	45.32	ISE	14:45:04	1845001
391	45.31	ISE	14:45:11	1845185
150	45.29	ISE	14:45:37	1845918
105	45.29	ISE	14:45:37	1845916
414	45.26	ISE	14:46:02	1846513
137	45.27	ISE	14:48:24	1849865
140	45.27	ISE	14:48:24	1849863
46	45.27	ISE	14:48:24	1849857
133	45.27	ISE	14:48:24	1849861
64	45.27	ISE	14:48:24	1849859
333	45.35	ISE	14:48:59	1850748
140	45.34	ISE	14:48:59	1850744
139	45.34	ISE	14:48:59	1850746
133	45.35	ISE	14:48:59	1850752
150	45.35	ISE	14:48:59	1850750
139	45.35	ISE	14:48:59	1850754
42	45.35	ISE	14:48:59	1850756
133	45.34	ISE	14:48:59	1850742
137	45.34	ISE	14:48:59	1850740
150	45.34	ISE	14:48:59	1850738
85	45.33	ISE	14:48:59	1850736
175	45.33	ISE	14:48:59	1850734
26	45.33	ISE	14:48:59	1850732
43	45.34	ISE	14:50:57	1853891
140	45.34	ISE	14:50:57	1853889
133	45.34	ISE	14:50:57	1853887
150	45.34	ISE	14:50:57	1853885
467	45.35	ISE	14:50:57	1853875
2	45.35	ISE	14:50:57	1853873
105	45.34	ISE	14:53:22	1857456
140	45.34	ISE	14:53:22	1857448
150	45.34	ISE	14:53:22	1857446
133	45.34	ISE	14:53:22	1857452
137	45.34	ISE	14:53:22	1857450
139	45.34	ISE	14:53:22	1857454
258	45.33	ISE	14:55:33	1860369
150	45.33	ISE	14:55:33	1860367
269	45.33	ISE	14:55:47	1860727
137	45.37	ISE	14:57:14	1862918
133	45.37	ISE	14:57:14	1862914
150	45.37	ISE	14:57:14	1862916
140	45.37	ISE	14:57:14	1862922
139	45.37	ISE	14:57:14	1862920
364	45.37	ISE	14:57:14	1862924
396	45.37	ISE	14:58:42	1864632
133	45.39	ISE	14:59:28	1865672
69	45.39	ISE	14:59:44	1866083
133	45.39	ISE	14:59:44	1866081
150	45.39	ISE	14:59:44	1866079
88	45.39	ISE	14:59:44	1866077
87	45.39	ISE	14:59:44	1866075
424	45.41	ISE	15:00:37	1868928
139	45.39	ISE	15:02:54	1872254
133	45.39	ISE	15:02:54	1872250
137	45.39	ISE	15:02:54	1872252
171	45.39	ISE	15:02:54	1872260
140	45.39	ISE	15:02:54	1872256
150	45.39	ISE	15:02:54	1872262
191	45.39	ISE	15:02:54	1872258
92	45.39	ISE	15:02:54	1872248
417	45.39	ISE	15:03:17	1873012
214	45.41	ISE	15:04:59	1875759
243	45.41	ISE	15:04:59	1875757
38	45.39	ISE	15:05:53	1877283
385	45.39	ISE	15:05:55	1877337
99	45.39	ISE	15:06:39	1878407
323	45.39	ISE	15:06:39	1878405
133	45.39	ISE	15:08:04	1880371
208	45.39	ISE	15:08:04	1880375
140	45.39	ISE	15:08:04	1880373
139	45.39	ISE	15:08:04	1880369
137	45.39	ISE	15:08:04	1880367
476	45.38	ISE	15:08:38	1881161
49	45.37	ISE	15:09:24	1882317
400	45.37	ISE	15:09:24	1882315
109	45.34	ISE	15:09:29	1882452
49	45.34	ISE	15:09:29	1882450
22	45.34	ISE	15:09:29	1882448
133	45.34	ISE	15:09:29	1882446
150	45.34	ISE	15:09:29	1882444
140	45.41	ISE	15:12:03	1886320
150	45.41	ISE	15:12:03	1886318
137	45.41	ISE	15:12:03	1886322
204	45.41	ISE	15:12:03	1886324
139	45.41	ISE	15:12:03	1886326
174	45.41	ISE	15:12:03	1886328
133	45.41	ISE	15:13:58	1889680
38	45.41	ISE	15:13:58	1889678
119	45.41	ISE	15:13:58	1889676
8	45.41	ISE	15:13:58	1889672
139	45.41	ISE	15:13:58	1889670
133	45.41	ISE	15:13:58	1889668
150	45.41	ISE	15:13:58	1889666
133	45.44	ISE	15:14:29	1890496
150	45.44	ISE	15:14:29	1890494
139	45.44	ISE	15:14:29	1890492
85	45.44	ISE	15:14:29	1890490
133	45.44	ISE	15:14:29	1890484
150	45.44	ISE	15:14:29	1890482
137	45.44	ISE	15:14:29	1890486
55	45.44	ISE	15:14:29	1890488
448	45.45	ISE	15:16:52	1893690
5	45.45	ISE	15:16:52	1893688
447	45.44	ISE	15:16:56	1893729
452	45.42	ISE	15:18:12	1895375
140	45.44	ISE	15:20:31	1898804
137	45.44	ISE	15:20:31	1898802
150	45.44	ISE	15:20:31	1898798
133	45.44	ISE	15:20:31	1898800
389	45.43	ISE	15:20:36	1898929
82	45.44	ISE	15:22:40	1901588
150	45.44	ISE	15:22:40	1901586
37	45.44	ISE	15:22:40	1901582
115	45.44	ISE	15:22:40	1901580
461	45.43	ISE	15:22:48	1901770
385	45.42	ISE	15:24:29	1903773
372	45.43	ISE	15:26:14	1907539
55	45.43	ISE	15:26:14	1907537
114	45.42	ISE	15:26:28	1907818
140	45.42	ISE	15:26:28	1907816
139	45.42	ISE	15:26:28	1907814
393	45.42	ISE	15:26:28	1907807
417	45.43	ISE	15:28:42	1910373
150	45.45	ISE	15:30:24	1912768
139	45.45	ISE	15:30:24	1912766
137	45.45	ISE	15:30:24	1912764
133	45.45	ISE	15:30:24	1912762
140	45.45	ISE	15:30:24	1912760
458	45.45	ISE	15:30:24	1912757
421	45.44	ISE	15:30:41	1913135
17	45.42	ISE	15:31:32	1914366
400	45.42	ISE	15:31:32	1914364
130	45.42	ISE	15:32:28	1915670
133	45.42	ISE	15:32:28	1915666
150	45.41	ISE	15:32:28	1915664
137	45.42	ISE	15:32:28	1915668
417	45.43	ISE	15:32:28	1915662
89	45.39	ISE	15:33:15	1916529
140	45.39	ISE	15:33:15	1916527
139	45.39	ISE	15:33:15	1916525
133	45.39	ISE	15:33:15	1916523
137	45.39	ISE	15:33:15	1916521
137	45.38	ISE	15:34:37	1918279
150	45.37	ISE	15:34:37	1918275
133	45.37	ISE	15:34:37	1918277
133	45.38	ISE	15:34:37	1918281
139	45.38	ISE	15:34:37	1918283
106	45.38	ISE	15:34:37	1918285
137	45.37	ISE	15:34:37	1918273
242	45.38	ISE	15:34:37	1918271
155	45.38	ISE	15:34:37	1918269
286	45.37	ISE	15:37:30	1922453
150	45.37	ISE	15:37:30	1922451
51	45.36	ISE	15:37:43	1922658
337	45.36	ISE	15:37:43	1922656
150	45.33	ISE	15:38:46	1924235
247	45.33	ISE	15:38:46	1924237
140	45.33	ISE	15:39:05	1924769
34	45.33	ISE	15:39:05	1924767
40	45.33	ISE	15:39:05	1924765
6	45.33	ISE	15:39:05	1924759
6	45.33	ISE	15:39:05	1924753
8	45.36	ISE	15:41:45	1928574
132	45.36	ISE	15:41:45	1928572
133	45.36	ISE	15:41:45	1928570
150	45.36	ISE	15:41:45	1928568
95	45.36	ISE	15:42:13	1929267
198	45.36	ISE	15:42:13	1929252
143	45.36	ISE	15:42:13	1929250
22	45.36	ISE	15:42:17	1929367
26	45.36	ISE	15:42:17	1929369
200	45.36	ISE	15:42:17	1929371
220	45.36	ISE	15:42:17	1929373
383	45.35	ISE	15:42:27	1929654
74	45.31	ISE	15:43:39	1931640
400	45.31	ISE	15:43:39	1931638
458	45.30	ISE	15:44:46	1933038
87	45.27	ISE	15:45:35	1934293
140	45.27	ISE	15:45:36	1934307
202	45.27	ISE	15:45:36	1934295
376	45.25	ISE	15:45:46	1934506
42	45.25	ISE	15:45:49	1934544
384	45.25	ISE	15:46:49	1935769
400	45.26	ISE	15:48:20	1937687
150	45.25	ISE	15:48:25	1937785
138	45.25	ISE	15:48:25	1937783
18	45.25	ISE	15:48:25	1937781
91	45.25	ISE	15:48:31	1937855
74	45.24	ISE	15:49:34	1939190
364	45.24	ISE	15:49:37	1939240
118	45.24	ISE	15:51:26	1941611
139	45.24	ISE	15:51:26	1941609
94	45.24	ISE	15:51:26	1941607
119	45.24	ISE	15:51:26	1941605
150	45.23	ISE	15:51:35	1941804
288	45.23	ISE	15:51:35	1941806
670	45.25	ISE	15:54:14	1944899
53	45.24	ISE	15:54:38	1945281
150	45.24	ISE	15:54:38	1945279
200	45.24	ISE	15:54:38	1945277
46	45.23	ISE	15:54:51	1945564
65	45.23	ISE	15:54:52	1945566
234	45.23	ISE	15:55:06	1945919
44	45.23	ISE	15:55:09	1945988
78	45.23	ISE	15:55:11	1946049
104	45.23	ISE	15:56:35	1947784
361	45.23	ISE	15:56:40	1947898
418	45.22	ISE	15:56:52	1948178
150	45.20	ISE	15:58:07	1949584
325	45.20	ISE	15:58:07	1949586
230	45.17	ISE	16:00:11	1953582
446	45.18	ISE	16:00:11	1953565
117	45.20	ISE	16:01:12	1956198
166	45.20	ISE	16:01:12	1956196
140	45.20	ISE	16:01:12	1956194
308	45.19	ISE	16:01:27	1956595
150	45.19	ISE	16:01:27	1956593
396	45.12	ISE	16:03:26	1959378
83	45.15	ISE	16:04:17	1960636
172	45.15	ISE	16:04:17	1960634
150	45.15	ISE	16:04:17	1960632
11	45.14	ISE	16:04:31	1960883
410	45.14	ISE	16:04:31	1960885
38	45.14	ISE	16:05:30	1962485
41	45.14	ISE	16:05:31	1962523
400	45.14	ISE	16:05:31	1962521
84	45.14	ISE	16:05:31	1962513
139	45.14	ISE	16:05:31	1962511
166	45.14	ISE	16:05:31	1962509
172	45.14	ISE	16:05:31	1962507
150	45.14	ISE	16:05:31	1962505
388	45.14	ISE	16:05:50	1963002
133	45.14	ISE	16:05:50	1963000
150	45.15	ISE	16:06:00	1963234
258	45.15	ISE	16:06:00	1963236
427	45.15	ISE	16:06:10	1963511
495	45.15	ISE	16:06:28	1964004
398	45.15	ISE	16:06:28	1964002
442	45.15	ISE	16:06:28	1964000
92	45.16	ISE	16:06:33	1964200
137	45.17	ISE	16:06:35	1964312
436	45.17	ISE	16:06:35	1964310
150	45.17	ISE	16:06:35	1964308
143	45.17	ISE	16:06:35	1964302
76	45.18	ISE	16:06:58	1964753
454	45.19	ISE	16:07:23	1965395
100	45.21	ISE	16:07:27	1965533
105	45.21	ISE	16:07:27	1965531
75	45.21	ISE	16:07:27	1965529
20	45.21	ISE	16:07:27	1965527
210	45.21	ISE	16:07:27	1965525
525	45.21	ISE	16:07:27	1965523
50	45.21	ISE	16:07:27	1965521
82	45.20	ISE	16:07:27	1965517
42	45.20	ISE	16:07:27	1965513
140	45.20	ISE	16:07:27	1965515
199	45.22	ISE	16:07:30	1965579
367	45.22	ISE	16:07:30	1965577
506	45.22	ISE	16:07:32	1965637
199	45.22	ISE	16:07:32	1965633
172	45.22	ISE	16:07:32	1965631
1,014	45.22	ISE	16:07:32	1965628
506	45.22	ISE	16:07:32	1965626
567	45.22	ISE	16:07:33	1965686
117	45.22	ISE	16:07:33	1965684
199	45.22	ISE	16:07:37	1965928
166	45.22	ISE	16:07:37	1965926
207	45.22	ISE	16:07:37	1965918
38	45.20	ISE	16:07:51	1966274
98	45.20	ISE	16:07:51	1966272
1,000	45.20	ISE	16:07:51	1966270
75	45.20	ISE	16:07:51	1966266
49	45.20	ISE	16:07:51	1966264
38	45.20	ISE	16:07:51	1966261
166	45.20	ISE	16:07:51	1966259
402	45.21	ISE	16:07:51	1966257
149	45.19	ISE	16:07:59	1966472
166	45.19	ISE	16:07:59	1966470
172	45.19	ISE	16:07:59	1966468
139	45.19	ISE	16:07:59	1966466
140	45.19	ISE	16:07:59	1966464
386	45.19	ISE	16:07:59	1966462
389	45.19	ISE	16:08:42	1967716
37	45.19	ISE	16:08:43	1967720
137	45.20	ISE	16:09:36	1969306
46	45.20	ISE	16:09:50	1969670
166	45.20	ISE	16:09:50	1969668
150	45.20	ISE	16:09:50	1969666
197	45.20	ISE	16:09:50	1969664
489	45.20	ISE	16:09:50	1969662
35	45.20	ISE	16:09:56	1969845
450	45.20	ISE	16:09:56	1969843
150	45.20	ISE	16:09:56	1969837
450	45.20	ISE	16:09:56	1969835
197	45.20	ISE	16:09:56	1969839
655	45.20	ISE	16:09:56	1969841
281	45.20	ISE	16:09:56	1969833
197	45.20	ISE	16:09:56	1969831
430	45.20	ISE	16:09:56	1969829
124	45.19	ISE	16:10:13	1970664
140	45.19	ISE	16:10:13	1970662
166	45.19	ISE	16:10:13	1970660
355	45.19	ISE	16:10:13	1970658
310	45.20	ISE	16:11:30	1972686
450	45.20	ISE	16:11:30	1972684
166	45.20	ISE	16:11:37	1972982
506	45.20	ISE	16:11:37	1972976
160	45.20	ISE	16:11:37	1972978
413	45.20	ISE	16:11:37	1972972
14	45.20	ISE	16:11:37	1972970
134	45.20	ISE	16:11:37	1972968
166	45.19	ISE	16:12:07	1973984
140	45.19	ISE	16:12:07	1973986
139	45.19	ISE	16:12:07	1973988
201	45.19	ISE	16:12:07	1973982
140	45.19	ISE	16:12:07	1973980
166	45.19	ISE	16:12:07	1973978
139	45.19	ISE	16:12:07	1973976
172	45.19	ISE	16:12:07	1973974
150	45.19	ISE	16:12:07	1973972
311	45.19	ISE	16:12:07	1973970
150	45.19	ISE	16:12:07	1973968
190	45.18	ISE	16:12:23	1974490
140	45.18	ISE	16:12:23	1974488
172	45.18	ISE	16:12:23	1974486
166	45.18	ISE	16:12:23	1974484
139	45.18	ISE	16:12:23	1974482
471	45.18	ISE	16:12:23	1974480
430	45.16	ISE	16:12:51	1975224
388	45.16	ISE	16:12:51	1975204
172	45.18	ISE	16:13:21	1976071
166	45.18	ISE	16:13:21	1976073
139	45.18	ISE	16:13:21	1976075
140	45.18	ISE	16:13:21	1976077
203	45.18	ISE	16:13:21	1976079
33	45.18	ISE	16:13:25	1976167
140	45.18	ISE	16:13:25	1976165
172	45.18	ISE	16:13:25	1976163
166	45.18	ISE	16:13:25	1976161
104	45.18	ISE	16:13:53	1976832
166	45.18	ISE	16:13:53	1976830
172	45.18	ISE	16:13:53	1976828
204	45.18	ISE	16:14:01	1977041
150	45.18	ISE	16:14:01	1977039
87	45.18	ISE	16:14:01	1977029
38	45.18	ISE	16:14:01	1977031
166	45.18	ISE	16:14:01	1977033
172	45.18	ISE	16:14:01	1977035
140	45.18	ISE	16:14:01	1977037
166	45.19	ISE	16:14:41	1978248
202	45.19	ISE	16:14:41	1978246
61	45.19	ISE	16:14:41	1978244
145	45.19	ISE	16:14:41	1978242
368	45.18	ISE	16:14:50	1978524
140	45.17	ISE	16:15:02	1979123
75	45.17	ISE	16:15:02	1979121
165	45.17	ISE	16:15:02	1979119
140	45.17	ISE	16:15:02	1979117
38	45.17	ISE	16:15:02	1979115
42	45.17	ISE	16:15:02	1979113
166	45.17	ISE	16:15:02	1979106
140	45.17	ISE	16:15:02	1979108
38	45.17	ISE	16:15:02	1979110
533	45.18	ISE	16:15:02	1979104
85	45.18	ISE	16:15:02	1979102
98	45.17	ISE	16:15:12	1979507
166	45.17	ISE	16:15:12	1979505
128	45.17	ISE	16:15:12	1979503
166	45.17	ISE	16:15:12	1979501
500	45.17	ISE	16:15:12	1979499
491	45.17	ISE	16:15:21	1979794
166	45.17	ISE	16:15:21	1979792
46	45.17	ISE	16:15:21	1979790
79	45.17	ISE	16:15:21	1979788
123	45.17	ISE	16:15:40	1980259
139	45.17	ISE	16:15:40	1980257
172	45.17	ISE	16:15:40	1980255
203	45.17	ISE	16:15:51	1980577
166	45.17	ISE	16:15:51	1980575
166	45.17	ISE	16:16:01	1980845
140	45.17	ISE	16:16:01	1980847
203	45.17	ISE	16:16:09	1981036
140	45.17	ISE	16:16:09	1981034
387	45.16	ISE	16:16:10	1981107
385	45.16	ISE	16:16:10	1981105
376	45.16	ISE	16:16:19	1981351
69	45.16	ISE	16:16:19	1981349
28	45.16	ISE	16:16:19	1981347
82	45.16	ISE	16:16:19	1981345
387	45.15	ISE	16:16:21	1981394
231	45.13	ISE	16:16:34	1981876
61	45.13	ISE	16:16:34	1981874
166	45.13	ISE	16:16:34	1981872
500	45.14	ISE	16:16:48	1982305
166	45.14	ISE	16:16:48	1982303
87	45.14	ISE	16:16:55	1982503
139	45.14	ISE	16:16:55	1982501
166	45.14	ISE	16:16:55	1982499
37	45.15	ISE	16:17:12	1983170
139	45.16	ISE	16:17:20	1983439
166	45.16	ISE	16:17:20	1983441
98	45.16	ISE	16:17:20	1983436
150	45.16	ISE	16:17:23	1983548
35	45.16	ISE	16:17:23	1983552
70	45.16	ISE	16:17:23	1983550
705	45.17	ISE	16:17:24	1983624
166	45.17	ISE	16:17:24	1983618
48	45.17	ISE	16:17:24	1983616
172	45.17	ISE	16:17:24	1983622
139	45.17	ISE	16:17:24	1983620

 

END

 

 

POSNKQBPABKDNQB