Transaction in Own Shares

CRH PLC

10 May 2023

 

10th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 9th May 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:			174,919	97,212
Highest price paid per share:			€45.0700	GBp 3,924.0000
Lowest price paid per share:			€44.5400	GBp 3,873.0000
Volume weighted average price paid:			€44.7981	GBp 3,898.2204
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 15,864,855 of its ordinary shares in treasury which represents 2.109% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,275,483 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 9th May 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:		09/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.7981	174,919
London Stock Exchange (XLON)		GBp	3,898.2204	97,212
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
299	3,908	LSE	08:03:55	1459680
34	3,909	LSE	08:03:55	1459678
298	3,908	LSE	08:03:55	1459676
266	3,909	LSE	08:03:55	1459674
292	3,910	LSE	08:05:07	1461845
292	3,911	LSE	08:05:07	1461843
283	3,912	LSE	08:06:51	1465371
269	3,910	LSE	08:06:53	1465453
38	3,910	LSE	08:06:53	1465451
269	3,909	LSE	08:07:14	1466143
282	3,906	LSE	08:08:51	1468612
300	3,906	LSE	08:08:51	1468610
253	3,904	LSE	08:09:03	1468924
286	3,912	LSE	08:11:53	1474597
341	3,911	LSE	08:11:53	1474595
283	3,913	LSE	08:12:47	1476081
2	3,913	LSE	08:12:47	1476079
267	3,916	LSE	08:14:35	1478902
340	3,914	LSE	08:14:43	1479208
57	3,920	LSE	08:18:02	1484262
203	3,920	LSE	08:18:02	1484264
281	3,920	LSE	08:18:02	1484259
210	3,919	LSE	08:18:07	1484472
49	3,919	LSE	08:18:07	1484470
13	3,918	LSE	08:18:20	1484891
300	3,918	LSE	08:18:20	1484889
280	3,917	LSE	08:19:08	1486144
253	3,916	LSE	08:19:11	1486301
294	3,915	LSE	08:19:21	1486496
200	3,919	LSE	08:23:33	1492651
84	3,919	LSE	08:23:48	1493059
200	3,919	LSE	08:23:48	1493057
54	3,919	LSE	08:23:48	1493061
291	3,918	LSE	08:23:48	1493055
273	3,919	LSE	08:24:46	1494459
278	3,917	LSE	08:25:25	1495389
254	3,920	LSE	08:28:01	1499633
108	3,919	LSE	08:28:17	1500083
202	3,919	LSE	08:28:17	1500081
278	3,918	LSE	08:30:15	1503001
269	3,918	LSE	08:31:18	1504630
309	3,917	LSE	08:32:58	1507105
51	3,918	LSE	08:32:58	1507102
211	3,918	LSE	08:32:58	1507098
13	3,918	LSE	08:32:58	1507100
294	3,915	LSE	08:35:04	1510719
275	3,916	LSE	08:36:44	1513526
13	3,912	LSE	08:37:57	1515830
291	3,912	LSE	08:37:57	1515828
278	3,909	LSE	08:40:04	1519667
2	3,916	LSE	08:46:56	1530707
1	3,916	LSE	08:46:56	1530704
1	3,916	LSE	08:46:56	1530702
165	3,917	LSE	08:47:16	1531229
108	3,917	LSE	08:47:16	1531227
11	3,917	LSE	08:47:16	1531225
289	3,917	LSE	08:47:16	1531223
231	3,916	LSE	08:49:07	1534307
88	3,916	LSE	08:49:07	1534305
250	3,917	LSE	08:52:40	1540437
285	3,917	LSE	08:52:40	1540433
84	3,921	LSE	08:54:24	1543407
84	3,921	LSE	08:54:24	1543405
300	3,921	LSE	08:55:51	1546190
2	3,921	LSE	08:55:51	1546192
275	3,921	LSE	08:56:59	1548366
20	3,920	LSE	08:57:59	1550136
284	3,920	LSE	08:57:59	1550134
119	3,918	LSE	08:58:23	1550952
164	3,918	LSE	08:58:23	1550950
10	3,918	LSE	08:58:23	1550948
84	3,922	LSE	08:59:48	1553762
182	3,924	LSE	09:04:00	1559134
119	3,924	LSE	09:04:00	1559132
284	3,924	LSE	09:05:04	1560254
148	3,924	LSE	09:06:05	1561214
112	3,924	LSE	09:06:05	1561212
144	3,923	LSE	09:08:51	1566862
119	3,923	LSE	09:08:51	1566860
253	3,922	LSE	09:09:07	1567217
293	3,921	LSE	09:09:47	1568032
112	3,920	LSE	09:13:06	1571911
195	3,920	LSE	09:13:06	1571909
283	3,917	LSE	09:14:44	1573845
15	3,919	LSE	09:17:13	1576764
248	3,919	LSE	09:17:13	1576762
231	3,922	LSE	09:21:54	1582169
25	3,922	LSE	09:21:54	1582171
293	3,922	LSE	09:23:28	1584046
22	3,920	LSE	09:27:14	1589490
157	3,920	LSE	09:27:14	1589488
114	3,920	LSE	09:27:14	1589482
285	3,921	LSE	09:27:14	1589475
163	3,919	LSE	09:27:44	1590255
96	3,919	LSE	09:27:44	1590252
129	3,918	LSE	09:32:03	1595561
166	3,918	LSE	09:32:03	1595559
154	3,919	LSE	09:35:33	1599728
23	3,919	LSE	09:35:33	1599726
90	3,919	LSE	09:35:33	1599730
268	3,918	LSE	09:36:59	1601369
299	3,916	LSE	09:37:33	1602156
300	3,912	LSE	09:40:58	1606320
10	3,912	LSE	09:44:03	1610648
250	3,912	LSE	09:44:03	1610646
74	3,912	LSE	09:45:41	1612817
196	3,912	LSE	09:45:41	1612815
263	3,908	LSE	09:47:29	1615186
279	3,915	LSE	09:52:32	1622329
6	3,915	LSE	09:52:32	1622331
249	3,917	LSE	09:53:29	1623406
142	3,917	LSE	09:55:53	1625504
145	3,917	LSE	09:55:53	1625502
290	3,919	LSE	10:02:06	1632558
219	3,919	LSE	10:02:06	1632556
85	3,919	LSE	10:02:06	1632552
87	3,919	LSE	10:02:06	1632550
220	3,919	LSE	10:02:06	1632548
271	3,918	LSE	10:06:46	1636972
400	3,919	LSE	10:08:42	1638644
43	3,919	LSE	10:08:42	1638646
17	3,918	LSE	10:10:26	1640198
6	3,918	LSE	10:10:26	1640196
281	3,918	LSE	10:10:26	1640194
155	3,912	LSE	10:12:47	1642123
104	3,916	LSE	10:14:42	1643577
147	3,916	LSE	10:14:42	1643575
260	3,915	LSE	10:17:12	1645894
86	3,917	LSE	10:19:21	1647864
173	3,917	LSE	10:19:21	1647862
225	3,916	LSE	10:21:47	1649815
47	3,916	LSE	10:21:47	1649817
169	3,916	LSE	10:24:21	1652221
100	3,916	LSE	10:24:21	1652219
202	3,917	LSE	10:24:59	1652705
88	3,917	LSE	10:24:59	1652703
50	3,919	LSE	10:31:52	1658724
100	3,919	LSE	10:31:52	1658722
39	3,919	LSE	10:31:52	1658720
12	3,919	LSE	10:31:52	1658718
300	3,919	LSE	10:31:52	1658716
296	3,918	LSE	10:32:12	1658999
148	3,915	LSE	10:32:56	1659553
129	3,915	LSE	10:32:56	1659555
185	3,915	LSE	10:38:03	1665073
242	3,915	LSE	10:38:03	1665071
26	3,915	LSE	10:38:03	1665069
92	3,915	LSE	10:39:03	1666398
246	3,916	LSE	10:44:34	1671567
27	3,916	LSE	10:44:34	1671565
28	3,915	LSE	10:45:18	1672263
300	3,915	LSE	10:45:18	1672261
225	3,915	LSE	10:48:03	1675313
39	3,915	LSE	10:48:03	1675315
281	3,914	LSE	10:48:15	1675475
254	3,913	LSE	10:50:03	1677064
10	3,911	LSE	10:53:12	1680108
295	3,911	LSE	10:53:12	1680106
265	3,910	LSE	10:54:09	1680920
129	3,910	LSE	10:57:33	1684458
145	3,910	LSE	10:57:33	1684456
261	3,912	LSE	11:03:37	1688627
267	3,912	LSE	11:03:37	1688625
92	3,915	LSE	11:08:44	1692016
71	3,915	LSE	11:08:44	1692018
321	3,914	LSE	11:08:45	1692026
289	3,913	LSE	11:11:42	1693861
301	3,912	LSE	11:12:18	1694272
6	3,910	LSE	11:15:16	1696231
291	3,910	LSE	11:15:16	1696229
59	3,909	LSE	11:15:24	1696325
248	3,909	LSE	11:15:24	1696323
260	3,906	LSE	11:18:48	1698274
271	3,905	LSE	11:21:38	1700043
144	3,906	LSE	11:25:49	1703229
74	3,906	LSE	11:26:07	1703503
35	3,906	LSE	11:26:07	1703505
77	3,905	LSE	11:28:20	1704941
77	3,905	LSE	11:28:50	1705290
48	3,905	LSE	11:28:50	1705288
137	3,905	LSE	11:28:50	1705286
148	3,905	LSE	11:28:50	1705284
70	3,905	LSE	11:28:50	1705282
277	3,906	LSE	11:34:15	1708879
15	3,905	LSE	11:35:38	1709803
267	3,905	LSE	11:35:38	1709801
118	3,908	LSE	11:41:20	1713643
185	3,908	LSE	11:41:20	1713641
17	3,908	LSE	11:41:20	1713637
247	3,908	LSE	11:41:20	1713639
302	3,908	LSE	11:44:37	1715742
147	3,909	LSE	11:46:44	1717106
71	3,909	LSE	11:46:44	1717104
71	3,909	LSE	11:46:44	1717102
269	3,909	LSE	11:51:43	1720246
284	3,908	LSE	11:51:46	1720306
43	3,906	LSE	11:55:06	1722494
253	3,906	LSE	11:55:06	1722496
127	3,910	LSE	11:59:58	1725800
72	3,910	LSE	11:59:58	1725798
93	3,910	LSE	11:59:58	1725792
215	3,910	LSE	11:59:58	1725790
79	3,910	LSE	11:59:58	1725788
181	3,911	LSE	12:05:16	1729604
85	3,911	LSE	12:05:16	1729602
54	3,911	LSE	12:05:16	1729600
100	3,911	LSE	12:05:16	1729598
265	3,910	LSE	12:05:27	1729711
197	3,907	LSE	12:07:30	1731026
101	3,907	LSE	12:07:30	1731024
300	3,906	LSE	12:11:03	1733425
269	3,906	LSE	12:13:13	1734746
10	3,906	LSE	12:13:13	1734744
5	3,906	LSE	12:13:13	1734742
115	3,904	LSE	12:16:54	1737336
144	3,904	LSE	12:16:54	1737334
271	3,903	LSE	12:20:06	1739408
216	3,902	LSE	12:22:24	1741001
89	3,902	LSE	12:22:39	1741331
296	3,901	LSE	12:24:12	1742660
251	3,901	LSE	12:27:08	1744882
12	3,901	LSE	12:27:08	1744880
255	3,895	LSE	12:32:40	1748966
88	3,894	LSE	12:35:43	1751121
277	3,895	LSE	12:36:47	1751948
121	3,894	LSE	12:36:48	1751960
144	3,894	LSE	12:36:48	1751958
285	3,892	LSE	12:37:50	1752780
23	3,892	LSE	12:43:25	1756679
309	3,892	LSE	12:46:53	1758973
414	3,892	LSE	12:46:53	1758969
146	3,891	LSE	12:46:58	1759031
130	3,891	LSE	12:46:58	1759029
232	3,893	LSE	12:52:49	1763326
22	3,893	LSE	12:52:49	1763324
278	3,893	LSE	12:52:49	1763322
19	3,893	LSE	12:52:49	1763320
138	3,893	LSE	12:54:26	1764564
166	3,893	LSE	12:54:26	1764562
106	3,892	LSE	12:55:15	1765420
139	3,892	LSE	12:55:15	1765424
8	3,892	LSE	12:55:15	1765422
229	3,890	LSE	12:59:25	1768948
90	3,896	LSE	13:05:49	1774648
323	3,896	LSE	13:05:49	1774646
103	3,896	LSE	13:05:49	1774644
187	3,896	LSE	13:05:49	1774642
167	3,896	LSE	13:05:49	1774640
103	3,896	LSE	13:05:49	1774638
283	3,896	LSE	13:05:49	1774636
158	3,897	LSE	13:09:39	1777702
100	3,897	LSE	13:09:39	1777700
162	3,899	LSE	13:13:05	1780145
299	3,902	LSE	13:14:47	1781523
133	3,902	LSE	13:17:23	1783471
34	3,902	LSE	13:17:23	1783469
165	3,902	LSE	13:17:23	1783467
62	3,902	LSE	13:17:36	1783676
132	3,902	LSE	13:17:36	1783674
19	3,902	LSE	13:17:36	1783672
62	3,902	LSE	13:17:36	1783670
90	3,901	LSE	13:17:54	1783885
78	3,901	LSE	13:17:54	1783889
99	3,901	LSE	13:17:54	1783887
265	3,901	LSE	13:17:54	1783878
171	3,898	LSE	13:20:28	1786481
90	3,898	LSE	13:20:28	1786479
56	3,897	LSE	13:23:43	1789346
123	3,897	LSE	13:23:43	1789344
76	3,897	LSE	13:23:43	1789342
114	3,896	LSE	13:25:08	1790605
162	3,896	LSE	13:25:08	1790603
288	3,897	LSE	13:26:31	1791835
125	3,896	LSE	13:28:41	1793690
103	3,896	LSE	13:29:57	1794874
196	3,897	LSE	13:30:53	1796280
48	3,896	LSE	13:31:33	1796948
257	3,896	LSE	13:31:33	1796950
39	3,898	LSE	13:31:33	1796942
67	3,898	LSE	13:31:33	1796940
49	3,898	LSE	13:31:33	1796938
97	3,898	LSE	13:31:33	1796936
99	3,898	LSE	13:31:33	1796934
44	3,898	LSE	13:31:33	1796932
302	3,897	LSE	13:31:33	1796930
82	3,897	LSE	13:31:33	1796928
265	3,893	LSE	13:32:18	1797628
679	3,893	LSE	13:35:02	1799776
273	3,893	LSE	13:35:02	1799772
222	3,889	LSE	13:36:12	1801154
87	3,889	LSE	13:36:36	1801391
139	3,892	LSE	13:41:13	1805717
9	3,892	LSE	13:41:14	1805721
130	3,892	LSE	13:41:35	1806053
17	3,892	LSE	13:41:42	1806150
283	3,892	LSE	13:41:42	1806152
11	3,892	LSE	13:41:42	1806154
277	3,891	LSE	13:42:03	1806471
270	3,890	LSE	13:42:33	1806893
198	3,888	LSE	13:44:10	1808418
53	3,888	LSE	13:44:10	1808416
223	3,886	LSE	13:45:09	1809490
74	3,886	LSE	13:45:28	1809735
191	3,884	LSE	13:46:46	1810832
127	3,887	LSE	13:50:29	1814556
179	3,887	LSE	13:50:29	1814554
134	3,887	LSE	13:50:29	1814552
26	3,887	LSE	13:50:29	1814544
35	3,887	LSE	13:50:29	1814546
76	3,887	LSE	13:50:29	1814548
37	3,887	LSE	13:50:29	1814550
286	3,886	LSE	13:51:40	1815608
216	3,887	LSE	13:57:03	1821007
255	3,887	LSE	13:57:03	1821005
61	3,889	LSE	14:00:48	1824719
90	3,889	LSE	14:02:47	1826738
149	3,889	LSE	14:02:47	1826734
191	3,889	LSE	14:02:47	1826736
38	3,889	LSE	14:03:23	1827425
100	3,889	LSE	14:03:23	1827423
67	3,889	LSE	14:03:23	1827421
99	3,889	LSE	14:03:23	1827419
135	3,889	LSE	14:03:23	1827417
76	3,888	LSE	14:04:20	1828422
250	3,888	LSE	14:04:20	1828420
45	3,887	LSE	14:04:35	1828721
10	3,886	LSE	14:04:46	1828885
10	3,886	LSE	14:04:46	1828883
10	3,886	LSE	14:04:46	1828887
299	3,886	LSE	14:04:46	1828880
10	3,885	LSE	14:06:55	1831029
10	3,885	LSE	14:06:55	1831027
10	3,885	LSE	14:06:55	1831025
10	3,885	LSE	14:06:55	1831023
105	3,886	LSE	14:06:55	1831021
260	3,886	LSE	14:06:55	1831013
70	3,886	LSE	14:06:55	1831011
65	3,886	LSE	14:08:19	1832345
45	3,886	LSE	14:08:19	1832343
61	3,886	LSE	14:08:19	1832341
97	3,886	LSE	14:08:19	1832339
99	3,886	LSE	14:08:19	1832337
97	3,885	LSE	14:09:18	1833466
99	3,885	LSE	14:09:18	1833464
33	3,885	LSE	14:09:18	1833462
10	3,884	LSE	14:11:12	1835505
10	3,884	LSE	14:11:12	1835497
162	3,884	LSE	14:11:17	1835562
108	3,884	LSE	14:11:17	1835564
32	3,883	LSE	14:13:04	1837496
16	3,884	LSE	14:13:47	1838235
32	3,884	LSE	14:13:51	1838304
145	3,884	LSE	14:14:15	1838568
103	3,884	LSE	14:14:35	1838842
46	3,884	LSE	14:14:35	1838840
130	3,884	LSE	14:14:35	1838838
95	3,884	LSE	14:14:35	1838835
9	3,883	LSE	14:17:24	1841883
250	3,883	LSE	14:17:24	1841881
9	3,883	LSE	14:17:24	1841879
10	3,883	LSE	14:17:24	1841877
163	3,883	LSE	14:17:31	1841991
141	3,883	LSE	14:17:31	1841989
10	3,882	LSE	14:17:37	1842067
21	3,882	LSE	14:18:06	1842623
69	3,882	LSE	14:18:06	1842621
120	3,882	LSE	14:18:06	1842619
101	3,882	LSE	14:18:06	1842617
364	3,882	LSE	14:18:06	1842615
13	3,881	LSE	14:18:12	1842828
263	3,881	LSE	14:19:03	1843743
400	3,881	LSE	14:21:12	1846552
35	3,881	LSE	14:21:12	1846550
70	3,880	LSE	14:21:13	1846573
22	3,881	LSE	14:22:36	1848225
86	3,881	LSE	14:23:05	1848751
62	3,881	LSE	14:23:05	1848749
105	3,881	LSE	14:23:05	1848747
167	3,880	LSE	14:23:07	1848853
93	3,880	LSE	14:23:07	1848851
23	3,880	LSE	14:23:07	1848849
134	3,879	LSE	14:23:31	1849197
86	3,879	LSE	14:23:44	1849363
55	3,879	LSE	14:23:55	1849593
10	3,878	LSE	14:24:04	1849840
101	3,878	LSE	14:24:13	1850090
50	3,879	LSE	14:27:50	1854015
18	3,879	LSE	14:28:02	1854229
43	3,880	LSE	14:28:29	1854832
11	3,880	LSE	14:28:29	1854830
7	3,881	LSE	14:28:57	1855216
189	3,881	LSE	14:28:57	1855214
141	3,881	LSE	14:28:57	1855212
17	3,881	LSE	14:29:22	1855740
39	3,881	LSE	14:29:40	1856178
10	3,881	LSE	14:29:43	1856225
179	3,881	LSE	14:29:56	1856661
97	3,881	LSE	14:29:56	1856659
282	3,881	LSE	14:29:56	1856655
35	3,881	LSE	14:29:56	1856653
10	3,881	LSE	14:29:56	1856649
10	3,881	LSE	14:29:56	1856651
93	3,880	LSE	14:30:21	1859526
254	3,880	LSE	14:30:21	1859524
26	3,880	LSE	14:30:21	1859522
41	3,880	LSE	14:30:21	1859518
253	3,880	LSE	14:30:21	1859516
35	3,880	LSE	14:30:21	1859514
82	3,878	LSE	14:30:31	1859905
201	3,878	LSE	14:30:36	1860070
10	3,878	LSE	14:30:36	1860068
10	3,878	LSE	14:30:36	1860059
4	3,877	LSE	14:30:59	1860702
400	3,877	LSE	14:30:59	1860700
287	3,876	LSE	14:31:08	1861229
253	3,875	LSE	14:32:00	1863047
2	3,875	LSE	14:32:00	1863045
30	3,874	LSE	14:32:25	1863854
10	3,874	LSE	14:32:25	1863851
49	3,874	LSE	14:32:25	1863838
150	3,874	LSE	14:32:29	1863985
308	3,876	LSE	14:33:31	1866056
16	3,876	LSE	14:33:34	1866117
5	3,877	LSE	14:34:05	1867156
10	3,878	LSE	14:34:12	1867453
125	3,878	LSE	14:34:12	1867439
12	3,878	LSE	14:34:22	1867689
129	3,878	LSE	14:34:45	1868364
29	3,878	LSE	14:34:45	1868362
255	3,878	LSE	14:34:45	1868360
141	3,878	LSE	14:34:45	1868358
14	3,878	LSE	14:34:45	1868356
300	3,878	LSE	14:34:45	1868348
300	3,878	LSE	14:34:45	1868346
241	3,878	LSE	14:34:45	1868352
59	3,878	LSE	14:34:45	1868350
41	3,878	LSE	14:34:45	1868354
21	3,878	LSE	14:35:52	1870717
74	3,879	LSE	14:36:01	1871019
58	3,879	LSE	14:36:01	1871015
19	3,879	LSE	14:36:01	1871017
478	3,879	LSE	14:36:01	1871011
2	3,879	LSE	14:36:01	1871013
231	3,879	LSE	14:36:02	1871023
18	3,879	LSE	14:36:05	1871127
259	3,879	LSE	14:36:30	1871939
88	3,879	LSE	14:36:30	1871906
30	3,879	LSE	14:37:18	1873721
400	3,879	LSE	14:37:18	1873719
250	3,878	LSE	14:37:59	1874714
260	3,878	LSE	14:37:59	1874712
292	3,878	LSE	14:37:59	1874710
9	3,878	LSE	14:37:59	1874708
400	3,878	LSE	14:38:32	1875752
46	3,878	LSE	14:38:32	1875742
117	3,878	LSE	14:38:32	1875740
114	3,878	LSE	14:38:32	1875738
400	3,878	LSE	14:38:32	1875736
36	3,873	LSE	14:40:10	1878718
271	3,873	LSE	14:40:10	1878716
8	3,879	LSE	14:42:43	1883147
7	3,879	LSE	14:42:43	1883103
1	3,879	LSE	14:42:43	1883101
240	3,881	LSE	14:46:09	1889977
15	3,881	LSE	14:46:09	1889961
179	3,881	LSE	14:46:09	1889934
183	3,881	LSE	14:46:09	1889932
90	3,881	LSE	14:46:09	1889930
193	3,881	LSE	14:46:09	1889919
300	3,881	LSE	14:46:09	1889916
300	3,881	LSE	14:46:09	1889913
253	3,881	LSE	14:46:09	1889911
300	3,881	LSE	14:46:09	1889908
395	3,881	LSE	14:46:09	1889906
300	3,881	LSE	14:46:09	1889903
300	3,881	LSE	14:46:09	1889898
94	3,881	LSE	14:46:09	1889900
179	3,881	LSE	14:46:20	1890446
183	3,881	LSE	14:46:20	1890444
30	3,881	LSE	14:46:20	1890442
179	3,881	LSE	14:47:20	1892482
183	3,881	LSE	14:47:20	1892480
27	3,881	LSE	14:47:20	1892478
17	3,881	LSE	14:48:20	1894290
183	3,881	LSE	14:48:31	1894775
86	3,881	LSE	14:48:31	1894777
29	3,881	LSE	14:48:31	1894773
332	3,881	LSE	14:48:53	1895431
25	3,881	LSE	14:48:54	1895474
49	3,881	LSE	14:48:54	1895472
179	3,881	LSE	14:48:54	1895470
183	3,881	LSE	14:48:54	1895468
167	3,880	LSE	14:48:57	1895569
14	3,880	LSE	14:48:57	1895563
71	3,880	LSE	14:48:57	1895561
100	3,880	LSE	14:48:57	1895559
183	3,877	LSE	14:50:05	1897593
400	3,877	LSE	14:50:05	1897591
200	3,879	LSE	14:53:02	1903518
10	3,879	LSE	14:53:14	1903953
10	3,879	LSE	14:53:18	1904062
10	3,879	LSE	14:53:19	1904089
10	3,879	LSE	14:53:24	1904245
20	3,879	LSE	14:53:25	1904347
11	3,879	LSE	14:53:25	1904323
162	3,879	LSE	14:53:25	1904300
11	3,879	LSE	14:53:25	1904298
81	3,879	LSE	14:53:25	1904296
217	3,879	LSE	14:53:25	1904294
183	3,882	LSE	14:54:15	1906383
179	3,882	LSE	14:54:15	1906381
288	3,882	LSE	14:54:15	1906373
266	3,882	LSE	14:54:15	1906371
10	3,882	LSE	14:54:15	1906369
154	3,880	LSE	14:55:37	1908911
87	3,880	LSE	14:55:37	1908909
343	3,881	LSE	14:55:37	1908907
323	3,882	LSE	14:55:37	1908901
10	3,879	LSE	14:55:38	1908933
79	3,879	LSE	14:55:41	1908987
166	3,879	LSE	14:55:41	1908984
8	3,885	LSE	14:58:27	1914810
8	3,885	LSE	14:58:51	1915365
12	3,885	LSE	14:59:37	1917008
67	3,885	LSE	14:59:37	1917006
195	3,885	LSE	14:59:37	1917004
45	3,885	LSE	14:59:37	1917002
29	3,885	LSE	14:59:37	1916996
90	3,885	LSE	14:59:37	1916998
137	3,885	LSE	14:59:37	1917000
273	3,885	LSE	14:59:37	1916994
216	3,885	LSE	14:59:37	1916992
5	3,885	LSE	14:59:37	1916990
49	3,885	LSE	14:59:37	1916988
251	3,885	LSE	14:59:37	1916986
50	3,885	LSE	15:00:26	1919090
19	3,885	LSE	15:00:27	1919121
181	3,885	LSE	15:00:27	1919119
11	3,885	LSE	15:00:27	1919113
400	3,885	LSE	15:00:32	1919333
11	3,886	LSE	15:01:17	1920744
90	3,886	LSE	15:01:45	1921498
88	3,886	LSE	15:01:45	1921496
178	3,886	LSE	15:01:45	1921494
16	3,886	LSE	15:01:45	1921492
295	3,885	LSE	15:02:02	1921979
400	3,885	LSE	15:03:21	1924460
27	3,885	LSE	15:03:21	1924458
10	3,885	LSE	15:03:21	1924456
58	3,884	LSE	15:03:27	1924641
110	3,884	LSE	15:03:27	1924643
12	3,884	LSE	15:03:27	1924645
304	3,884	LSE	15:03:27	1924639
144	3,883	LSE	15:03:32	1924796
10	3,883	LSE	15:04:00	1925617
10	3,883	LSE	15:04:05	1925802
10	3,883	LSE	15:04:10	1925983
8	3,885	LSE	15:05:12	1928392
7	3,885	LSE	15:05:59	1929831
155	3,885	LSE	15:05:59	1929829
11	3,885	LSE	15:05:59	1929827
200	3,885	LSE	15:05:59	1929825
50	3,885	LSE	15:06:00	1929888
10	3,885	LSE	15:06:00	1929884
10	3,885	LSE	15:06:04	1930037
10	3,885	LSE	15:06:05	1930128
200	3,885	LSE	15:06:06	1930144
30	3,884	LSE	15:06:30	1930786
20	3,884	LSE	15:06:30	1930781
10	3,884	LSE	15:06:31	1930871
10	3,884	LSE	15:06:35	1930981
10	3,884	LSE	15:06:36	1931015
107	3,884	LSE	15:06:54	1931489
400	3,884	LSE	15:06:54	1931487
192	3,884	LSE	15:06:54	1931481
270	3,884	LSE	15:06:54	1931479
72	3,883	LSE	15:07:34	1933080
226	3,883	LSE	15:07:34	1933078
10	3,882	LSE	15:07:49	1933565
10	3,882	LSE	15:07:49	1933553
10	3,882	LSE	15:07:49	1933549
266	3,882	LSE	15:07:50	1933585
100	3,882	LSE	15:10:07	1937909
54	3,882	LSE	15:10:07	1937905
102	3,882	LSE	15:10:07	1937907
7	3,881	LSE	15:10:38	1939194
10	3,881	LSE	15:10:39	1939218
10	3,881	LSE	15:10:40	1939265
10	3,881	LSE	15:10:41	1939283
10	3,883	LSE	15:11:12	1940279
364	3,884	LSE	15:11:13	1940303
12	3,883	LSE	15:11:14	1940321
10	3,883	LSE	15:11:17	1940444
45	3,882	LSE	15:11:21	1940602
100	3,882	LSE	15:11:21	1940604
325	3,883	LSE	15:11:21	1940596
199	3,882	LSE	15:11:22	1940662
10	3,882	LSE	15:12:21	1942213
10	3,884	LSE	15:12:52	1943301
10	3,884	LSE	15:13:13	1944036
10	3,884	LSE	15:13:23	1944433
100	3,884	LSE	15:14:08	1945980
102	3,884	LSE	15:14:08	1945982
129	3,884	LSE	15:14:08	1945984
280	3,884	LSE	15:14:08	1945978
260	3,884	LSE	15:14:08	1945976
1	3,886	LSE	15:15:05	1947718
11	3,886	LSE	15:15:08	1947817
10	3,886	LSE	15:15:23	1948268
257	3,886	LSE	15:15:23	1948266
198	3,886	LSE	15:15:24	1948321
20	3,886	LSE	15:15:25	1948351
10	3,886	LSE	15:15:25	1948344
10	3,886	LSE	15:15:28	1948449
61	3,886	LSE	15:15:31	1948515
297	3,886	LSE	15:15:31	1948517
4	3,888	LSE	15:17:12	1951780
30	3,888	LSE	15:17:23	1952114
10	3,888	LSE	15:17:23	1952101
10	3,888	LSE	15:17:24	1952173
10	3,888	LSE	15:17:25	1952254
200	3,888	LSE	15:17:26	1952275
312	3,888	LSE	15:17:26	1952273
100	3,890	LSE	15:18:28	1954213
102	3,890	LSE	15:18:28	1954211
48	3,890	LSE	15:18:28	1954209
30	3,890	LSE	15:18:28	1954207
287	3,890	LSE	15:19:14	1955689
15	3,889	LSE	15:19:25	1955943
10	3,889	LSE	15:19:53	1956667
13	3,889	LSE	15:19:53	1956665
10	3,889	LSE	15:19:58	1956835
10	3,889	LSE	15:19:58	1956827
10	3,889	LSE	15:20:05	1957053
10	3,889	LSE	15:20:09	1957148
10	3,889	LSE	15:20:37	1957877
10	3,889	LSE	15:20:37	1957875
10	3,889	LSE	15:20:43	1958021
10	3,889	LSE	15:20:48	1958168
10	3,889	LSE	15:20:54	1958294
214	3,893	LSE	15:21:22	1959173
136	3,893	LSE	15:21:22	1959171
173	3,893	LSE	15:21:22	1959169
272	3,893	LSE	15:21:26	1959262
168	3,893	LSE	15:21:26	1959260
44	3,893	LSE	15:21:26	1959258
3	3,893	LSE	15:21:29	1959319
61	3,893	LSE	15:21:59	1960071
235	3,893	LSE	15:21:59	1960069
311	3,892	LSE	15:22:01	1960143
20	3,894	LSE	15:24:07	1963864
99	3,894	LSE	15:24:16	1965077
102	3,894	LSE	15:24:16	1965075
55	3,894	LSE	15:24:16	1965073
200	3,894	LSE	15:24:30	1965495
13	3,895	LSE	15:25:32	1968640
135	3,896	LSE	15:26:15	1969759
146	3,896	LSE	15:26:15	1969757
19	3,896	LSE	15:26:15	1969755
67	3,896	LSE	15:26:15	1969753
300	3,896	LSE	15:26:15	1969751
18	3,897	LSE	15:27:17	1971670
1	3,900	LSE	15:27:31	1972042
323	3,900	LSE	15:27:44	1972235
16	3,900	LSE	15:27:44	1972233
180	3,901	LSE	15:28:25	1973297
76	3,902	LSE	15:28:25	1973295
400	3,902	LSE	15:28:25	1973293
14	3,902	LSE	15:28:25	1973291
442	3,901	LSE	15:28:25	1973289
157	3,902	LSE	15:28:45	1973860
128	3,902	LSE	15:28:45	1973858
141	3,907	LSE	15:30:43	1977388
302	3,907	LSE	15:30:54	1977616
225	3,907	LSE	15:30:54	1977614
182	3,907	LSE	15:31:48	1979388
100	3,907	LSE	15:31:48	1979386
240	3,907	LSE	15:31:48	1979379
100	3,907	LSE	15:31:48	1979377
303	3,907	LSE	15:31:48	1979375
62	3,906	LSE	15:33:01	1981700
230	3,906	LSE	15:33:01	1981698
86	3,904	LSE	15:34:19	1984018
35	3,904	LSE	15:34:19	1984020
281	3,905	LSE	15:34:19	1984016
102	3,906	LSE	15:35:26	1986283
82	3,906	LSE	15:35:26	1986281
81	3,906	LSE	15:35:26	1986279
283	3,907	LSE	15:37:25	1989760
302	3,911	LSE	15:40:07	1995962
158	3,911	LSE	15:42:17	2000222
14	3,904	LSE	16:06:09	2048787
290	3,904	LSE	16:06:09	2048785
98	3,904	LSE	16:07:03	2050184
169	3,904	LSE	16:07:03	2050182
269	3,904	LSE	16:08:00	2051587
176	3,907	LSE	16:10:05	2055705
200	3,907	LSE	16:10:05	2055703
112	3,907	LSE	16:10:05	2055701
68	3,907	LSE	16:10:05	2055699
200	3,907	LSE	16:10:05	2055697
30	3,907	LSE	16:10:05	2055695
254	3,906	LSE	16:10:41	2056880
164	3,905	LSE	16:12:13	2059964
128	3,905	LSE	16:12:13	2059962
270	3,905	LSE	16:12:13	2059960

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
419	44.79	ISE	08:02:13	1456845
300	44.87	ISE	08:03:55	1459684
334	44.87	ISE	08:03:55	1459682
642	44.90	ISE	08:04:40	1460869
468	44.90	ISE	08:05:07	1461847
290	44.90	ISE	08:06:04	1463882
222	44.90	ISE	08:06:04	1463880
490	44.93	ISE	08:06:39	1464990
576	44.91	ISE	08:06:53	1465455
408	44.89	ISE	08:07:03	1465813
330	44.88	ISE	08:07:16	1466216
91	44.88	ISE	08:07:16	1466214
150	44.86	ISE	08:08:39	1468288
429	44.85	ISE	08:08:39	1468286
474	44.83	ISE	08:09:01	1468838
491	44.82	ISE	08:09:40	1469995
300	44.92	ISE	08:12:47	1476085
194	44.92	ISE	08:12:47	1476083
465	44.95	ISE	08:14:35	1478905
442	44.94	ISE	08:15:18	1480107
17	44.94	ISE	08:15:22	1480210
269	44.94	ISE	08:15:56	1481040
216	44.94	ISE	08:15:56	1481038
703	44.99	ISE	08:17:20	1483138
122	44.99	ISE	08:17:36	1483614
122	44.99	ISE	08:17:36	1483612
418	44.99	ISE	08:18:07	1484478
88	44.99	ISE	08:18:07	1484476
527	44.99	ISE	08:18:07	1484474
466	44.98	ISE	08:18:20	1484887
57	44.98	ISE	08:18:54	1485674
120	44.98	ISE	08:18:54	1485672
119	44.98	ISE	08:18:54	1485670
150	44.98	ISE	08:18:54	1485668
467	44.97	ISE	08:19:08	1486146
113	44.95	ISE	08:19:21	1486500
360	44.95	ISE	08:19:21	1486502
464	44.95	ISE	08:20:12	1487797
434	44.95	ISE	08:22:02	1490165
121	45.00	ISE	08:22:50	1491128
120	45.00	ISE	08:22:50	1491126
120	45.00	ISE	08:22:50	1491124
119	45.00	ISE	08:22:50	1491122
150	45.00	ISE	08:22:50	1491120
150	45.01	ISE	08:23:33	1492658
84	45.01	ISE	08:23:33	1492656
16	45.01	ISE	08:23:33	1492653
508	45.02	ISE	08:24:38	1494322
294	44.98	ISE	08:25:25	1495393
150	44.98	ISE	08:25:25	1495391
461	45.00	ISE	08:25:25	1495387
303	45.01	ISE	08:28:17	1500091
7	45.01	ISE	08:28:17	1500089
163	45.01	ISE	08:28:17	1500087
23	45.01	ISE	08:28:17	1500085
457	45.00	ISE	08:32:32	1506494
499	44.96	ISE	08:32:59	1507143
465	44.96	ISE	08:34:39	1509993
457	44.98	ISE	08:36:44	1513524
340	44.88	ISE	08:40:04	1519673
150	44.88	ISE	08:40:04	1519671
296	44.87	ISE	08:41:50	1522682
150	44.87	ISE	08:41:50	1522680
450	44.89	ISE	08:44:21	1526375
62	44.94	ISE	08:46:34	1530083
265	44.94	ISE	08:46:34	1530081
120	44.94	ISE	08:46:34	1530079
14	44.94	ISE	08:46:34	1530077
418	44.97	ISE	08:48:31	1533402
418	44.97	ISE	08:49:06	1534259
68	45.02	ISE	08:54:24	1543409
363	45.02	ISE	08:54:24	1543411
514	45.03	ISE	08:55:46	1546067
446	44.98	ISE	08:59:00	1552057
288	45.07	ISE	09:04:00	1559110
161	45.07	ISE	09:04:00	1559108
360	45.07	ISE	09:05:44	1560826
134	45.07	ISE	09:05:44	1560824
141	45.04	ISE	09:08:40	1566637
281	45.04	ISE	09:08:40	1566635
439	45.03	ISE	09:13:01	1571781
12	45.02	ISE	09:13:06	1571919
427	45.02	ISE	09:13:06	1571915
67	45.02	ISE	09:13:06	1571917
422	45.02	ISE	09:16:23	1575954
464	45.03	ISE	09:17:11	1576736
481	45.05	ISE	09:20:11	1580268
316	45.07	ISE	09:23:27	1584022
116	45.07	ISE	09:23:27	1584020
504	45.07	ISE	09:24:41	1585795
419	45.02	ISE	09:27:44	1590246
81	45.02	ISE	09:31:42	1595202
393	45.02	ISE	09:31:54	1595368
122	45.00	ISE	09:34:24	1598361
115	45.00	ISE	09:34:24	1598363
127	45.00	ISE	09:34:24	1598365
80	45.00	ISE	09:34:24	1598367
187	45.01	ISE	09:36:59	1601377
61	45.01	ISE	09:36:59	1601375
187	45.01	ISE	09:36:59	1601373
472	45.02	ISE	09:36:59	1601371
483	44.96	ISE	09:37:34	1602166
473	44.95	ISE	09:40:47	1606037
440	44.93	ISE	09:41:49	1607647
330	44.92	ISE	09:42:27	1608437
153	44.92	ISE	09:42:27	1608435
158	44.94	ISE	09:46:20	1613707
274	44.94	ISE	09:46:20	1613705
65	44.92	ISE	09:50:06	1619994
432	44.92	ISE	09:50:06	1619992
444	44.95	ISE	09:52:30	1622304
6	44.94	ISE	09:52:32	1622340
16	44.94	ISE	09:52:32	1622338
440	44.94	ISE	09:52:32	1622336
275	44.97	ISE	09:53:43	1623588
80	44.97	ISE	09:53:43	1623586
80	44.97	ISE	09:55:56	1625556
134	45.01	ISE	10:02:06	1632562
123	45.01	ISE	10:02:06	1632560
150	45.01	ISE	10:02:06	1632564
62	45.01	ISE	10:02:06	1632566
427	45.01	ISE	10:02:06	1632554
485	45.00	ISE	10:06:46	1636974
489	44.99	ISE	10:07:04	1637261
274	45.00	ISE	10:08:32	1638446
150	45.00	ISE	10:08:32	1638444
57	45.00	ISE	10:08:32	1638442
458	44.97	ISE	10:10:42	1640374
515	44.98	ISE	10:14:42	1643584
188	44.97	ISE	10:15:12	1644045
321	44.97	ISE	10:15:12	1644047
417	44.99	ISE	10:18:22	1646866
19	45.01	ISE	10:19:04	1647522
180	45.01	ISE	10:19:04	1647520
19	45.01	ISE	10:19:04	1647518
199	45.01	ISE	10:19:04	1647516
487	45.01	ISE	10:20:04	1648476
25	44.99	ISE	10:22:57	1651113
488	44.99	ISE	10:22:57	1651111
516	45.00	ISE	10:24:59	1652707
104	45.00	ISE	10:28:17	1655571
100	45.00	ISE	10:28:17	1655569
51	45.02	ISE	10:30:18	1657487
31	45.02	ISE	10:30:19	1657494
355	45.02	ISE	10:31:34	1658530
470	45.01	ISE	10:32:01	1658853
448	45.00	ISE	10:32:12	1659002
514	44.95	ISE	10:33:03	1659654
201	45.00	ISE	10:38:03	1665079
150	45.00	ISE	10:38:03	1665077
112	45.00	ISE	10:38:03	1665075
468	45.00	ISE	10:38:56	1666183
298	45.01	ISE	10:44:34	1671573
150	45.01	ISE	10:44:34	1671571
67	45.01	ISE	10:44:34	1671569
464	45.00	ISE	10:44:35	1671612
218	45.00	ISE	10:47:58	1675204
221	45.00	ISE	10:47:58	1675202
470	44.97	ISE	10:50:03	1677066
70	44.95	ISE	10:50:11	1677285
491	44.96	ISE	10:50:28	1677569
73	44.95	ISE	10:50:45	1677803
391	44.95	ISE	10:51:20	1678427
70	44.95	ISE	10:53:15	1680158
73	44.95	ISE	10:53:15	1680156
150	44.95	ISE	10:53:46	1680569
130	44.95	ISE	10:54:09	1680918
271	44.95	ISE	10:57:33	1684462
150	44.95	ISE	10:57:33	1684460
464	44.97	ISE	11:02:12	1687811
157	44.97	ISE	11:05:07	1689686
144	44.97	ISE	11:05:07	1689684
146	44.97	ISE	11:05:07	1689682
5	44.97	ISE	11:05:07	1689680
308	44.99	ISE	11:08:34	1691905
109	44.99	ISE	11:08:34	1691903
290	44.97	ISE	11:10:05	1692912
137	44.97	ISE	11:10:05	1692910
143	44.95	ISE	11:15:16	1696237
68	44.95	ISE	11:15:16	1696233
300	44.95	ISE	11:15:16	1696235
421	44.89	ISE	11:21:38	1700045
501	44.90	ISE	11:26:07	1703507
479	44.89	ISE	11:27:57	1704481
150	44.88	ISE	11:28:50	1705300
122	44.88	ISE	11:28:50	1705298
498	44.87	ISE	11:29:16	1705781
425	44.89	ISE	11:35:38	1709807
72	44.89	ISE	11:35:38	1709805
498	44.94	ISE	11:46:44	1717112
150	44.92	ISE	11:51:50	1720364
267	44.92	ISE	11:51:50	1720366
446	44.94	ISE	11:58:02	1724240
473	44.90	ISE	12:07:45	1731224
440	44.86	ISE	12:17:46	1737871
480	44.86	ISE	12:22:10	1740826
443	44.85	ISE	12:24:12	1742658
413	44.84	ISE	12:25:43	1743789
537	44.81	ISE	12:30:17	1747345
467	44.80	ISE	12:30:45	1747678
118	44.78	ISE	12:31:17	1748066
89	44.78	ISE	12:32:40	1748962
387	44.78	ISE	12:32:40	1748964
429	44.77	ISE	12:35:41	1751099
95	44.77	ISE	12:36:46	1751937
80	44.77	ISE	12:36:46	1751935
106	44.77	ISE	12:36:47	1751956
118	44.77	ISE	12:36:47	1751954
121	44.77	ISE	12:36:47	1751952
150	44.77	ISE	12:36:47	1751950
341	44.77	ISE	12:36:47	1751946
454	44.69	ISE	12:38:55	1753560
462	44.69	ISE	12:40:12	1754585
655	44.73	ISE	12:45:10	1757937
112	44.72	ISE	12:46:13	1758598
350	44.72	ISE	12:46:13	1758600
462	44.72	ISE	12:46:58	1759033
112	44.76	ISE	12:52:07	1762638
141	44.76	ISE	12:52:07	1762636
152	44.76	ISE	12:52:07	1762634
91	44.76	ISE	12:52:07	1762632
448	44.75	ISE	12:53:11	1763613
445	44.76	ISE	12:54:26	1764560
362	44.74	ISE	12:55:15	1765428
150	44.74	ISE	12:55:15	1765426
481	44.73	ISE	12:59:21	1768867
470	44.76	ISE	13:04:56	1773831
274	44.79	ISE	13:05:49	1774656
135	44.79	ISE	13:05:49	1774654
22	44.79	ISE	13:05:49	1774652
239	44.79	ISE	13:07:24	1775875
277	44.79	ISE	13:07:24	1775873
479	44.84	ISE	13:13:46	1780633
283	44.85	ISE	13:14:52	1781554
203	44.85	ISE	13:14:52	1781552
415	44.84	ISE	13:17:36	1783667
466	44.80	ISE	13:20:31	1786536
36	44.80	ISE	13:20:31	1786534
439	44.78	ISE	13:26:25	1791792
150	44.78	ISE	13:30:53	1796282
315	44.77	ISE	13:31:33	1796956
87	44.77	ISE	13:31:33	1796954
81	44.77	ISE	13:31:33	1796952
14	44.78	ISE	13:31:33	1796946
284	44.78	ISE	13:31:33	1796944
449	44.76	ISE	13:31:47	1797114
147	44.72	ISE	13:33:06	1798252
150	44.72	ISE	13:33:06	1798250
184	44.72	ISE	13:33:06	1798248
508	44.73	ISE	13:35:02	1799774
29	44.72	ISE	13:35:03	1799838
287	44.72	ISE	13:35:04	1799842
150	44.72	ISE	13:35:04	1799840
115	44.73	ISE	13:39:24	1803859
315	44.73	ISE	13:39:24	1803857
301	44.72	ISE	13:41:42	1806148
150	44.72	ISE	13:41:42	1806146
511	44.67	ISE	13:43:31	1807683
24	44.67	ISE	13:44:44	1809106
236	44.67	ISE	13:45:06	1809393
200	44.67	ISE	13:45:06	1809391
150	44.66	ISE	13:45:10	1809503
309	44.66	ISE	13:45:10	1809505
439	44.66	ISE	13:48:20	1812052
167	44.68	ISE	13:50:29	1814566
150	44.68	ISE	13:50:29	1814564
330	44.68	ISE	13:50:29	1814560
88	44.68	ISE	13:50:29	1814558
150	44.69	ISE	13:57:39	1821584
301	44.69	ISE	13:57:39	1821586
257	44.69	ISE	13:57:39	1821582
150	44.69	ISE	13:57:39	1821580
80	44.69	ISE	13:57:39	1821578
93	44.70	ISE	14:00:48	1824706
209	44.70	ISE	14:00:48	1824704
180	44.70	ISE	14:00:48	1824702
24	44.70	ISE	14:00:48	1824684
207	44.70	ISE	14:00:48	1824680
207	44.70	ISE	14:00:48	1824682
417	44.67	ISE	14:06:40	1830724
508	44.67	ISE	14:06:47	1830803
101	44.66	ISE	14:06:55	1831019
260	44.66	ISE	14:06:55	1831017
150	44.66	ISE	14:06:55	1831015
150	44.67	ISE	14:07:59	1831969
211	44.67	ISE	14:07:59	1831967
148	44.67	ISE	14:08:05	1832082
483	44.65	ISE	14:08:20	1832362
250	44.65	ISE	14:08:20	1832360
150	44.65	ISE	14:08:20	1832358
17	44.65	ISE	14:08:20	1832356
260	44.67	ISE	14:10:18	1834567
259	44.67	ISE	14:10:18	1834565
255	44.67	ISE	14:10:18	1834563
516	44.66	ISE	14:10:55	1835221
64	44.63	ISE	14:17:37	1842064
143	44.63	ISE	14:17:42	1842175
109	44.63	ISE	14:17:42	1842171
150	44.63	ISE	14:17:42	1842173
505	44.62	ISE	14:18:06	1842698
331	44.61	ISE	14:19:03	1843747
150	44.61	ISE	14:19:03	1843745
207	44.62	ISE	14:21:20	1846745
255	44.62	ISE	14:21:20	1846743
86	44.61	ISE	14:21:20	1846741
150	44.63	ISE	14:23:05	1848770
255	44.63	ISE	14:23:05	1848766
262	44.63	ISE	14:23:05	1848760
259	44.63	ISE	14:23:05	1848758
260	44.63	ISE	14:23:05	1848764
150	44.63	ISE	14:23:05	1848762
150	44.62	ISE	14:23:05	1848756
100	44.62	ISE	14:23:06	1848797
150	44.62	ISE	14:23:06	1848795
237	44.62	ISE	14:23:06	1848793
483	44.61	ISE	14:23:07	1848855
4	44.61	ISE	14:23:13	1848953
150	44.61	ISE	14:23:15	1848990
168	44.61	ISE	14:23:15	1848994
259	44.61	ISE	14:23:15	1848992
172	44.60	ISE	14:23:55	1849603
150	44.60	ISE	14:23:55	1849597
185	44.60	ISE	14:23:55	1849595
258	44.61	ISE	14:25:32	1851616
458	44.60	ISE	14:26:38	1852786
8	44.60	ISE	14:27:50	1854019
185	44.61	ISE	14:30:21	1859537
259	44.61	ISE	14:30:21	1859535
150	44.61	ISE	14:30:21	1859533
415	44.62	ISE	14:30:21	1859528
351	44.60	ISE	14:30:25	1859693
150	44.60	ISE	14:30:25	1859691
78	44.59	ISE	14:30:36	1860065
150	44.59	ISE	14:30:36	1860061
241	44.59	ISE	14:30:36	1860063
260	44.58	ISE	14:30:56	1860611
262	44.58	ISE	14:30:56	1860609
259	44.58	ISE	14:30:56	1860607
255	44.58	ISE	14:30:56	1860605
150	44.58	ISE	14:30:56	1860603
130	44.57	ISE	14:31:08	1861226
364	44.57	ISE	14:31:08	1861224
67	44.57	ISE	14:31:08	1861222
544	44.56	ISE	14:31:14	1861481
477	44.55	ISE	14:32:00	1863052
295	44.54	ISE	14:32:25	1863845
150	44.54	ISE	14:32:25	1863842
47	44.54	ISE	14:32:25	1863840
150	44.56	ISE	14:33:24	1865836
255	44.56	ISE	14:33:24	1865830
112	44.56	ISE	14:33:24	1865828
260	44.56	ISE	14:33:24	1865832
259	44.56	ISE	14:33:24	1865834
259	44.56	ISE	14:33:24	1865822
114	44.56	ISE	14:33:24	1865820
146	44.56	ISE	14:33:24	1865816
255	44.56	ISE	14:33:24	1865814
150	44.56	ISE	14:33:24	1865812
98	44.56	ISE	14:33:24	1865810
88	44.58	ISE	14:33:56	1866785
2	44.58	ISE	14:33:56	1866783
4	44.58	ISE	14:33:58	1866830
150	44.58	ISE	14:33:59	1866867
150	44.58	ISE	14:34:02	1866993
255	44.58	ISE	14:34:02	1866995
260	44.58	ISE	14:34:02	1866997
259	44.58	ISE	14:34:02	1867001
262	44.58	ISE	14:34:02	1866999
6	44.60	ISE	14:34:45	1868377
231	44.60	ISE	14:34:45	1868375
123	44.60	ISE	14:34:45	1868373
60	44.60	ISE	14:34:45	1868371
150	44.60	ISE	14:34:45	1868369
173	44.60	ISE	14:34:45	1868367
433	44.59	ISE	14:34:45	1868344
60	44.59	ISE	14:34:56	1868781
641	44.59	ISE	14:34:56	1868772
169	44.60	ISE	14:35:35	1870320
2	44.60	ISE	14:35:35	1870322
150	44.60	ISE	14:35:56	1870838
153	44.60	ISE	14:35:56	1870840
4	44.60	ISE	14:35:56	1870836
120	44.59	ISE	14:36:46	1872576
415	44.59	ISE	14:36:46	1872578
360	44.59	ISE	14:37:59	1874718
461	44.59	ISE	14:37:59	1874716
150	44.59	ISE	14:38:06	1874945
262	44.59	ISE	14:38:06	1874943
297	44.58	ISE	14:38:28	1875653
156	44.58	ISE	14:38:28	1875651
150	44.58	ISE	14:38:28	1875649
255	44.58	ISE	14:38:35	1875842
257	44.58	ISE	14:38:35	1875838
259	44.58	ISE	14:38:35	1875840
150	44.58	ISE	14:38:35	1875844
151	44.58	ISE	14:38:35	1875846
5	44.58	ISE	14:38:35	1875834
260	44.58	ISE	14:38:35	1875832
149	44.58	ISE	14:38:35	1875830
495	44.56	ISE	14:39:20	1877346
406	44.54	ISE	14:39:32	1877591
100	44.54	ISE	14:39:32	1877589
433	44.55	ISE	14:39:32	1877587
88	44.55	ISE	14:39:32	1877585
150	44.62	ISE	14:43:28	1884732
150	44.62	ISE	14:43:37	1885058
82	44.64	ISE	14:46:09	1889940
260	44.64	ISE	14:46:09	1889938
150	44.64	ISE	14:46:09	1889936
2,396	44.64	ISE	14:46:09	1889889
666	44.64	ISE	14:46:09	1889892
150	44.64	ISE	14:46:09	1889883
600	44.62	ISE	14:46:21	1890489
519	44.62	ISE	14:47:36	1893011
262	44.63	ISE	14:48:36	1894942
260	44.63	ISE	14:48:36	1894940
60	44.63	ISE	14:48:36	1894946
259	44.63	ISE	14:48:36	1894944
150	44.63	ISE	14:48:36	1894948
255	44.63	ISE	14:48:36	1894938
2	44.63	ISE	14:48:36	1894936
31	44.62	ISE	14:48:57	1895575
150	44.62	ISE	14:48:57	1895573
260	44.62	ISE	14:48:57	1895571
490	44.62	ISE	14:48:57	1895565
348	44.60	ISE	14:49:03	1895789
150	44.60	ISE	14:49:03	1895787
501	44.59	ISE	14:49:42	1896931
405	44.58	ISE	14:50:02	1897466
34	44.58	ISE	14:50:02	1897468
389	44.59	ISE	14:51:20	1900451
30	44.59	ISE	14:51:20	1900453
75	44.62	ISE	14:53:25	1904310
150	44.62	ISE	14:53:25	1904308
563	44.62	ISE	14:53:25	1904306
101	44.66	ISE	14:53:56	1905785
182	44.64	ISE	14:54:15	1906396
150	44.64	ISE	14:54:15	1906394
695	44.65	ISE	14:54:15	1906379
368	44.66	ISE	14:54:15	1906377
150	44.66	ISE	14:54:15	1906375
155	44.67	ISE	14:55:09	1908020
255	44.67	ISE	14:55:09	1908018
260	44.67	ISE	14:55:09	1908016
27	44.67	ISE	14:55:09	1908014
254	44.67	ISE	14:55:09	1908012
150	44.67	ISE	14:55:09	1908010
150	44.67	ISE	14:55:36	1908827
60	44.67	ISE	14:55:36	1908825
200	44.67	ISE	14:55:36	1908823
200	44.67	ISE	14:55:36	1908821
443	44.64	ISE	14:55:37	1908913
150	44.66	ISE	14:55:37	1908893
262	44.66	ISE	14:55:37	1908895
259	44.66	ISE	14:55:37	1908897
2	44.66	ISE	14:55:37	1908899
206	44.66	ISE	14:55:37	1908891
354	44.66	ISE	14:55:37	1908889
10	44.61	ISE	14:55:42	1909028
208	44.61	ISE	14:55:42	1909026
150	44.61	ISE	14:55:42	1909024
208	44.61	ISE	14:55:42	1909022
255	44.60	ISE	14:55:48	1909322
11	44.68	ISE	14:58:48	1915282
113	44.68	ISE	14:59:37	1917014
507	44.68	ISE	14:59:37	1917010
478	44.68	ISE	14:59:37	1917012
700	44.68	ISE	14:59:37	1917016
66	44.68	ISE	14:59:37	1917018
20	44.68	ISE	14:59:37	1916978
110	44.70	ISE	15:00:49	1919917
133	44.70	ISE	15:01:19	1920793
803	44.70	ISE	15:01:19	1920791
494	44.70	ISE	15:01:45	1921504
317	44.70	ISE	15:01:45	1921502
150	44.70	ISE	15:01:45	1921500
101	44.68	ISE	15:02:02	1922002
150	44.68	ISE	15:02:02	1922000
150	44.68	ISE	15:02:02	1921991
196	44.68	ISE	15:02:02	1921997
24	44.68	ISE	15:02:02	1921994
657	44.68	ISE	15:02:02	1921982
120	44.68	ISE	15:02:48	1923286
255	44.68	ISE	15:02:48	1923283
260	44.68	ISE	15:02:48	1923281
262	44.68	ISE	15:02:48	1923279
259	44.68	ISE	15:02:48	1923277
150	44.68	ISE	15:02:48	1923275
254	44.68	ISE	15:02:48	1923273
262	44.68	ISE	15:03:27	1924649
188	44.68	ISE	15:03:36	1924953
258	44.68	ISE	15:03:36	1924951
262	44.68	ISE	15:03:36	1924949
259	44.68	ISE	15:03:36	1924947
255	44.68	ISE	15:03:36	1924945
150	44.68	ISE	15:03:36	1924943
221	44.68	ISE	15:03:36	1924941
198	44.67	ISE	15:04:25	1926560
132	44.70	ISE	15:05:16	1928484
18	44.70	ISE	15:05:16	1928482
238	44.70	ISE	15:05:16	1928480
262	44.70	ISE	15:05:16	1928478
150	44.70	ISE	15:05:16	1928468
2	44.70	ISE	15:05:16	1928462
68	44.70	ISE	15:05:16	1928464
109	44.70	ISE	15:05:16	1928466
60	44.70	ISE	15:05:16	1928470
255	44.70	ISE	15:05:16	1928472
260	44.70	ISE	15:05:16	1928474
259	44.70	ISE	15:05:16	1928476
508	44.68	ISE	15:06:30	1930779
150	44.67	ISE	15:06:54	1931483
333	44.67	ISE	15:06:54	1931485
531	44.66	ISE	15:07:34	1933067
444	44.65	ISE	15:07:36	1933114
308	44.65	ISE	15:07:43	1933340
27	44.65	ISE	15:07:43	1933338
72	44.65	ISE	15:07:43	1933336
117	44.65	ISE	15:07:52	1933722
112	44.65	ISE	15:07:52	1933720
14	44.65	ISE	15:07:52	1933718
150	44.65	ISE	15:07:52	1933716
93	44.65	ISE	15:07:52	1933714
189	44.65	ISE	15:07:52	1933712
333	44.65	ISE	15:08:47	1935311
150	44.65	ISE	15:08:47	1935309
67	44.64	ISE	15:09:20	1936305
46	44.64	ISE	15:09:25	1936439
439	44.64	ISE	15:10:07	1937913
436	44.64	ISE	15:10:07	1937911
67	44.64	ISE	15:10:07	1937898
260	44.65	ISE	15:10:44	1939380
255	44.65	ISE	15:10:44	1939382
259	44.65	ISE	15:10:44	1939384
262	44.65	ISE	15:10:44	1939386
200	44.65	ISE	15:10:44	1939388
227	44.65	ISE	15:10:44	1939390
25	44.65	ISE	15:10:44	1939392
60	44.65	ISE	15:10:44	1939394
150	44.65	ISE	15:10:44	1939377
41	44.64	ISE	15:10:44	1939363
22	44.64	ISE	15:10:44	1939361
9	44.64	ISE	15:10:44	1939359
150	44.65	ISE	15:11:21	1940619
150	44.65	ISE	15:11:21	1940617
513	44.65	ISE	15:11:21	1940613
74	44.67	ISE	15:12:48	1943100
78	44.67	ISE	15:12:48	1943098
6	44.67	ISE	15:13:49	1945329
169	44.67	ISE	15:14:08	1946026
260	44.67	ISE	15:14:08	1946024
71	44.67	ISE	15:14:08	1946022
26	44.67	ISE	15:14:08	1946020
259	44.67	ISE	15:14:08	1946018
150	44.67	ISE	15:14:08	1946016
342	44.67	ISE	15:14:08	1945994
517	44.67	ISE	15:14:08	1945992
102	44.67	ISE	15:14:08	1945988
323	44.67	ISE	15:14:08	1945986
150	44.67	ISE	15:14:08	1945990
44	44.69	ISE	15:15:41	1948780
332	44.69	ISE	15:15:41	1948776
150	44.69	ISE	15:15:41	1948774
101	44.69	ISE	15:15:41	1948772
47	44.69	ISE	15:15:41	1948768
280	44.69	ISE	15:15:41	1948770
2	44.71	ISE	15:16:36	1950569
2	44.71	ISE	15:16:38	1950599
94	44.71	ISE	15:16:38	1950597
4	44.71	ISE	15:16:39	1950682
133	44.71	ISE	15:17:11	1951773
262	44.71	ISE	15:17:27	1952317
255	44.71	ISE	15:17:27	1952315
259	44.71	ISE	15:17:27	1952319
91	44.71	ISE	15:17:27	1952309
468	44.71	ISE	15:17:27	1952313
216	44.71	ISE	15:17:27	1952311
30	44.74	ISE	15:19:07	1955409
29	44.74	ISE	15:19:14	1955701
136	44.74	ISE	15:19:14	1955699
150	44.74	ISE	15:19:14	1955697
131	44.74	ISE	15:19:14	1955695
68	44.74	ISE	15:19:14	1955693
340	44.74	ISE	15:19:14	1955691
124	44.74	ISE	15:19:16	1955757
281	44.74	ISE	15:19:16	1955755
150	44.73	ISE	15:19:19	1955815
257	44.73	ISE	15:19:19	1955813
365	44.74	ISE	15:19:19	1955809
457	44.74	ISE	15:19:19	1955811
30	44.74	ISE	15:19:19	1955807
138	44.73	ISE	15:19:21	1955850
89	44.73	ISE	15:19:23	1955882
426	44.73	ISE	15:19:38	1956265
236	44.72	ISE	15:20:11	1957254
238	44.72	ISE	15:20:11	1957252
286	44.72	ISE	15:20:11	1957250
275	44.72	ISE	15:20:11	1957233
251	44.76	ISE	15:21:59	1960079
452	44.77	ISE	15:21:59	1960077
164	44.77	ISE	15:21:59	1960075
67	44.77	ISE	15:21:59	1960073
247	44.77	ISE	15:21:59	1960065
150	44.77	ISE	15:21:59	1960067
116	44.76	ISE	15:22:19	1960769
392	44.76	ISE	15:22:26	1960981
150	44.78	ISE	15:23:47	1963390
156	44.78	ISE	15:23:47	1963384
255	44.78	ISE	15:23:47	1963386
262	44.78	ISE	15:23:47	1963388
260	44.78	ISE	15:23:47	1963392
259	44.78	ISE	15:23:47	1963394
60	44.78	ISE	15:23:47	1963396
212	44.78	ISE	15:23:47	1963398
87	44.79	ISE	15:24:58	1966130
130	44.79	ISE	15:25:04	1966484
93	44.79	ISE	15:25:10	1967049
187	44.79	ISE	15:25:18	1967854
150	44.79	ISE	15:25:18	1967856
112	44.79	ISE	15:25:18	1967858
259	44.79	ISE	15:25:18	1967850
260	44.79	ISE	15:25:18	1967848
150	44.79	ISE	15:25:18	1967846
75	44.79	ISE	15:25:18	1967852
272	44.81	ISE	15:25:56	1969165
94	44.86	ISE	15:27:51	1972379
65	44.86	ISE	15:27:52	1972391
135	44.86	ISE	15:28:18	1973080
124	44.86	ISE	15:28:18	1973078
15	44.86	ISE	15:28:18	1973076
26	44.86	ISE	15:28:18	1973074
227	44.86	ISE	15:28:18	1973072
753	44.86	ISE	15:28:18	1973070
700	44.86	ISE	15:28:18	1973068
76	44.87	ISE	15:28:36	1973552
246	44.87	ISE	15:28:36	1973548
262	44.87	ISE	15:28:36	1973550
3	44.88	ISE	15:28:39	1973645
60	44.88	ISE	15:28:45	1973880
218	44.88	ISE	15:28:45	1973878
259	44.88	ISE	15:28:45	1973876
262	44.88	ISE	15:28:45	1973874
255	44.88	ISE	15:28:45	1973872
462	44.87	ISE	15:28:45	1973870
426	44.87	ISE	15:28:45	1973868
8	44.86	ISE	15:28:49	1974069
52	44.86	ISE	15:28:49	1974067
14	44.86	ISE	15:28:49	1974071
46	44.86	ISE	15:28:50	1974152
396	44.88	ISE	15:29:06	1974683
121	44.89	ISE	15:29:12	1974897
528	44.90	ISE	15:30:02	1976288
582	44.92	ISE	15:30:54	1977628
706	44.92	ISE	15:30:54	1977626
212	44.92	ISE	15:30:54	1977624
166	44.93	ISE	15:31:03	1978005
448	44.94	ISE	15:31:15	1978534
60	44.94	ISE	15:31:15	1978528
262	44.94	ISE	15:31:15	1978532
259	44.94	ISE	15:31:15	1978530
67	44.94	ISE	15:31:16	1978551
72	44.94	ISE	15:31:20	1978667
225	44.94	ISE	15:31:20	1978665
60	44.94	ISE	15:31:20	1978663
262	44.94	ISE	15:31:20	1978661
245	44.92	ISE	15:31:48	1979394
255	44.93	ISE	15:31:48	1979396
58	44.93	ISE	15:31:48	1979398
150	44.92	ISE	15:31:48	1979392
449	44.93	ISE	15:31:48	1979383
432	44.93	ISE	15:31:48	1979381
487	44.92	ISE	15:33:01	1981696
11	44.91	ISE	15:33:38	1982804
469	44.91	ISE	15:33:43	1982955
8	44.91	ISE	15:33:43	1982949
22	44.92	ISE	15:35:26	1986287
477	44.92	ISE	15:35:26	1986285
64	44.92	ISE	15:36:41	1988568
338	44.92	ISE	15:36:41	1988566
52	44.92	ISE	15:36:41	1988564
54	44.97	ISE	15:39:21	1994347
150	44.97	ISE	15:39:36	1994838
69	44.98	ISE	15:39:46	1995191
116	44.98	ISE	15:40:06	1995929
75	44.98	ISE	15:40:06	1995921
282	44.98	ISE	15:40:06	1995919
150	44.98	ISE	15:40:06	1995917
140	44.99	ISE	15:40:25	1996595
197	45.00	ISE	15:41:00	1997531
149	45.00	ISE	15:41:01	1997535
129	45.00	ISE	15:41:01	1997533
150	44.99	ISE	15:41:14	1998012
208	44.99	ISE	15:41:27	1998516
197	44.99	ISE	15:41:27	1998518
415	44.99	ISE	15:41:27	1998520
495	44.98	ISE	15:42:13	2000060
194	45.00	ISE	15:42:55	2001382
60	45.00	ISE	15:42:55	2001380
125	45.00	ISE	15:42:55	2001378
67	45.00	ISE	15:42:55	2001376
470	44.99	ISE	15:43:09	2001966
292	44.99	ISE	15:44:39	2004311
200	44.99	ISE	15:44:39	2004309
297	44.99	ISE	15:44:39	2004307
67	44.98	ISE	15:44:58	2004912
391	44.94	ISE	16:06:09	2048791
118	44.94	ISE	16:06:09	2048789
23	44.94	ISE	16:06:09	2048793
136	44.94	ISE	16:06:58	2050048
145	44.94	ISE	16:06:58	2050050
60	44.94	ISE	16:06:58	2050052
67	44.94	ISE	16:06:58	2050054
150	44.94	ISE	16:06:58	2050046
143	44.94	ISE	16:06:58	2050044
147	44.94	ISE	16:06:58	2050042
146	44.94	ISE	16:06:58	2050040
242	44.94	ISE	16:06:58	2050038
80	44.94	ISE	16:06:58	2050036
3	44.94	ISE	16:06:58	2050034
60	44.94	ISE	16:07:48	2051370
145	44.94	ISE	16:07:48	2051368
136	44.94	ISE	16:07:48	2051366
146	44.94	ISE	16:07:48	2051364
147	44.94	ISE	16:07:48	2051362
143	44.94	ISE	16:07:48	2051360
3	44.94	ISE	16:07:48	2051358
60	44.94	ISE	16:08:18	2052245
139	44.94	ISE	16:08:18	2052235
94	44.94	ISE	16:08:18	2052227
146	44.94	ISE	16:08:18	2052229
80	44.94	ISE	16:08:18	2052233
71	44.94	ISE	16:08:18	2052231
143	44.94	ISE	16:08:18	2052237
147	44.94	ISE	16:08:18	2052239
150	44.94	ISE	16:08:18	2052241
145	44.94	ISE	16:08:18	2052243
143	44.95	ISE	16:09:28	2054342
67	44.95	ISE	16:09:28	2054336
23	44.95	ISE	16:09:28	2054338
86	44.95	ISE	16:09:28	2054340
145	44.95	ISE	16:09:28	2054344
147	44.95	ISE	16:09:28	2054346
139	44.95	ISE	16:09:28	2054350
60	44.95	ISE	16:09:28	2054348
486	44.95	ISE	16:10:41	2056888
99	44.95	ISE	16:10:41	2056886
150	44.95	ISE	16:10:41	2056884
308	44.95	ISE	16:10:41	2056882
147	44.95	ISE	16:11:05	2057675
146	44.95	ISE	16:11:05	2057673
124	44.95	ISE	16:11:05	2057679
145	44.95	ISE	16:11:05	2057677
444	44.95	ISE	16:11:05	2057664
63	44.95	ISE	16:12:02	2059519
145	44.95	ISE	16:12:02	2059517
143	44.95	ISE	16:12:02	2059515
150	44.95	ISE	16:12:02	2059513
113	44.94	ISE	16:12:13	2059972
102	44.94	ISE	16:12:18	2060057
143	44.94	ISE	16:12:18	2060051
147	44.94	ISE	16:12:18	2060055
146	44.94	ISE	16:12:18	2060053
344	44.94	ISE	16:12:18	2060046
191	44.95	ISE	16:13:40	2062360
2	44.95	ISE	16:13:40	2062356
87	44.95	ISE	16:13:40	2062358

 

END