Transaction in Own Shares

RNS Number : 8283W

CRH PLC

20 April 2023

 

20th April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 19th 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:			172,890	65,429
Highest price paid per share:			€45.5900	GBp 4,013.0000
Lowest price paid per share:			€45.0700	GBp 3,966.0000
Volume weighted average price paid:			€45.3315	GBp 3,991.2863
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 12,453,456 of its ordinary shares in treasury which represents 1.656% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,686,882 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 19th 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:		19/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.3315	172,890
London Stock Exchange (XLON)		GBp	3,991.2863	65,429
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
264	3,979	LSE	08:04:03	1363021
148	3,980	LSE	08:04:03	1363019
139	3,980	LSE	08:04:03	1363017
346	3,976	LSE	08:04:23	1363479
288	3,989	LSE	08:06:49	1366841
243	3,990	LSE	08:07:39	1368013
287	3,987	LSE	08:08:48	1369804
260	3,984	LSE	08:10:12	1372115
125	3,983	LSE	08:13:16	1376590
150	3,983	LSE	08:13:16	1376588
22	3,980	LSE	08:13:37	1377050
248	3,980	LSE	08:13:37	1377046
16	3,980	LSE	08:13:37	1377044
243	3,973	LSE	08:16:52	1381497
11	3,972	LSE	08:16:53	1381515
243	3,972	LSE	08:16:53	1381517
50	3,972	LSE	08:19:13	1384851
400	3,972	LSE	08:19:13	1384849
271	3,970	LSE	08:19:53	1385774
278	3,975	LSE	08:21:43	1388244
297	3,978	LSE	08:23:09	1389745
288	3,977	LSE	08:23:35	1390244
262	3,976	LSE	08:23:45	1390640
283	3,979	LSE	08:29:13	1397704
49	3,979	LSE	08:29:34	1398343
35	3,979	LSE	08:29:34	1398341
265	3,977	LSE	08:30:04	1399348
269	3,984	LSE	08:31:21	1401454
54	3,983	LSE	08:34:31	1406282
83	3,982	LSE	08:34:31	1406278
83	3,983	LSE	08:34:31	1406280
83	3,983	LSE	08:34:31	1406284
84	3,983	LSE	08:34:31	1406286
240	3,982	LSE	08:34:31	1406276
97	3,974	LSE	08:39:13	1413633
143	3,974	LSE	08:39:13	1413631
400	3,975	LSE	08:42:10	1417824
256	3,988	LSE	08:49:31	1427981
72	3,984	LSE	09:00:18	1444888
213	3,984	LSE	09:00:18	1444886
285	3,980	LSE	09:02:27	1447364
250	3,978	LSE	09:02:49	1447816
240	3,967	LSE	09:13:55	1465044
223	3,966	LSE	09:14:38	1465957
24	3,966	LSE	09:14:38	1465955
269	3,972	LSE	09:17:22	1469152
2	3,972	LSE	09:17:22	1469150
244	3,972	LSE	09:17:54	1469780
111	3,972	LSE	09:18:42	1470660
174	3,972	LSE	09:18:43	1470662
400	3,971	LSE	09:26:48	1479817
264	3,970	LSE	09:27:08	1480057
277	3,966	LSE	09:35:52	1490280
72	3,970	LSE	09:46:52	1502757
120	3,970	LSE	09:46:52	1502754
51	3,970	LSE	09:46:52	1502752
237	3,970	LSE	09:46:52	1502744
271	3,982	LSE	09:57:29	1514703
21	3,981	LSE	10:01:26	1519634
12	3,981	LSE	10:01:26	1519632
256	3,981	LSE	10:01:26	1519626
150	3,981	LSE	10:01:33	1519784
71	3,981	LSE	10:01:33	1519786
273	3,979	LSE	10:03:25	1521701
283	3,982	LSE	10:06:32	1525227
244	3,977	LSE	10:11:48	1530198
6	3,977	LSE	10:11:48	1530196
19	3,979	LSE	10:16:57	1535166
150	3,979	LSE	10:16:57	1535164
87	3,979	LSE	10:16:57	1535162
240	3,980	LSE	10:26:23	1543792
262	3,980	LSE	10:26:23	1543790
252	3,978	LSE	10:35:00	1553317
172	3,982	LSE	10:39:03	1558395
117	3,982	LSE	10:39:03	1558393
55	3,982	LSE	10:51:42	1578241
150	3,982	LSE	10:51:42	1578245
86	3,982	LSE	10:51:42	1578243
268	3,981	LSE	10:52:22	1579093
235	3,981	LSE	11:01:00	1590623
85	3,983	LSE	11:06:02	1593706
54	3,983	LSE	11:06:02	1593704
80	3,983	LSE	11:06:02	1593702
44	3,982	LSE	11:06:02	1593700
200	3,987	LSE	11:15:25	1599715
91	3,987	LSE	11:15:25	1599713
103	3,985	LSE	11:23:08	1604364
150	3,985	LSE	11:23:08	1604362
29	3,985	LSE	11:23:08	1604360
43	3,987	LSE	11:34:39	1610892
52	3,987	LSE	11:34:39	1610886
80	3,987	LSE	11:34:39	1610888
80	3,987	LSE	11:34:39	1610890
4	3,987	LSE	11:34:39	1610896
84	3,987	LSE	11:34:39	1610894
88	3,986	LSE	11:34:39	1610884
150	3,986	LSE	11:34:39	1610882
48	3,978	LSE	11:41:29	1614768
41	3,978	LSE	11:42:12	1615027
27	3,978	LSE	11:42:17	1615060
16	3,979	LSE	11:42:28	1615200
98	3,978	LSE	11:42:28	1615198
92	3,978	LSE	11:42:28	1615196
46	3,978	LSE	11:42:28	1615194
48	3,978	LSE	11:42:28	1615192
92	3,978	LSE	11:42:28	1615190
115	3,973	LSE	11:55:36	1622732
150	3,973	LSE	11:55:36	1622730
89	3,976	LSE	12:00:02	1624979
83	3,976	LSE	12:00:02	1624977
83	3,976	LSE	12:00:02	1624975
39	3,975	LSE	12:00:02	1624971
222	3,975	LSE	12:00:02	1624973
234	3,977	LSE	12:02:23	1626295
49	3,977	LSE	12:02:23	1626293
93	3,976	LSE	12:10:17	1630026
150	3,976	LSE	12:10:17	1630024
240	3,974	LSE	12:20:02	1634938
12	3,979	LSE	12:21:24	1635800
57	3,979	LSE	12:21:24	1635798
166	3,979	LSE	12:21:29	1635840
165	3,979	LSE	12:21:29	1635838
152	3,979	LSE	12:21:34	1635888
55	3,979	LSE	12:21:34	1635886
168	3,979	LSE	12:21:34	1635884
155	3,980	LSE	12:22:19	1636218
155	3,980	LSE	12:22:19	1636216
252	3,978	LSE	12:23:11	1636625
287	3,978	LSE	12:23:35	1636831
132	3,979	LSE	12:24:00	1636989
132	3,979	LSE	12:24:00	1636987
54	3,979	LSE	12:24:00	1636985
46	3,978	LSE	12:24:23	1637138
132	3,978	LSE	12:24:23	1637136
90	3,978	LSE	12:24:23	1637134
94	3,980	LSE	12:32:44	1642162
94	3,980	LSE	12:32:44	1642160
94	3,980	LSE	12:32:44	1642158
94	3,980	LSE	12:32:44	1642156
94	3,980	LSE	12:32:44	1642154
177	3,981	LSE	12:40:16	1646754
193	3,981	LSE	12:40:24	1646875
127	3,981	LSE	12:40:24	1646873
130	3,980	LSE	12:41:31	1647663
150	3,980	LSE	12:41:31	1647661
129	3,980	LSE	12:41:38	1647761
117	3,981	LSE	12:46:20	1650547
148	3,981	LSE	12:46:20	1650545
145	3,983	LSE	12:46:43	1650863
130	3,981	LSE	12:50:25	1653078
89	3,981	LSE	12:50:25	1653076
42	3,981	LSE	12:50:25	1653074
49	3,981	LSE	12:50:25	1653072
120	3,981	LSE	12:51:29	1653691
47	3,981	LSE	12:51:29	1653689
98	3,981	LSE	12:51:29	1653687
150	3,981	LSE	12:51:29	1653685
97	3,981	LSE	12:51:34	1653766
27	3,981	LSE	12:51:34	1653768
49	3,981	LSE	12:51:34	1653770
16	3,983	LSE	12:55:04	1655719
94	3,983	LSE	12:55:04	1655717
94	3,983	LSE	12:55:04	1655715
46	3,983	LSE	12:55:04	1655713
7	3,986	LSE	13:02:35	1660129
138	3,986	LSE	13:02:35	1660127
111	3,986	LSE	13:02:35	1660125
53	3,985	LSE	13:06:39	1662553
132	3,985	LSE	13:06:39	1662551
53	3,985	LSE	13:06:39	1662549
146	3,985	LSE	13:06:39	1662547
53	3,985	LSE	13:06:39	1662545
118	3,985	LSE	13:06:39	1662543
53	3,985	LSE	13:06:39	1662541
99	3,983	LSE	13:09:13	1663951
99	3,983	LSE	13:09:13	1663949
69	3,983	LSE	13:09:13	1663947
159	3,984	LSE	13:11:11	1665755
118	3,984	LSE	13:11:34	1666109
146	3,984	LSE	13:11:34	1666107
214	3,983	LSE	13:13:52	1667447
52	3,983	LSE	13:13:52	1667445
240	3,981	LSE	13:14:39	1667980
61	3,980	LSE	13:16:01	1669117
110	3,980	LSE	13:16:01	1669115
49	3,980	LSE	13:16:01	1669113
247	3,980	LSE	13:17:00	1669768
5	3,980	LSE	13:17:00	1669766
275	3,978	LSE	13:19:23	1671510
49	3,979	LSE	13:23:06	1674722
138	3,979	LSE	13:23:06	1674720
64	3,979	LSE	13:23:06	1674724
185	3,979	LSE	13:24:50	1676707
268	3,979	LSE	13:24:56	1676977
39	3,976	LSE	13:25:04	1677209
117	3,976	LSE	13:25:04	1677207
110	3,976	LSE	13:25:04	1677205
136	3,976	LSE	13:30:54	1681548
131	3,976	LSE	13:30:54	1681546
104	3,976	LSE	13:30:54	1681544
138	3,976	LSE	13:30:54	1681542
108	3,976	LSE	13:30:54	1681540
145	3,974	LSE	13:31:32	1682143
97	3,974	LSE	13:31:32	1682141
150	3,974	LSE	13:34:04	1683695
137	3,974	LSE	13:34:04	1683697
120	3,977	LSE	13:36:35	1685470
46	3,977	LSE	13:36:35	1685468
136	3,977	LSE	13:36:35	1685464
149	3,977	LSE	13:36:35	1685466
157	3,977	LSE	13:36:43	1685537
90	3,979	LSE	13:39:27	1687788
50	3,979	LSE	13:40:03	1688260
127	3,979	LSE	13:40:03	1688258
118	3,985	LSE	13:40:48	1688831
150	3,985	LSE	13:40:48	1688829
459	3,988	LSE	13:41:08	1689195
221	3,988	LSE	13:41:08	1689193
173	3,988	LSE	13:41:08	1689191
162	3,988	LSE	13:41:08	1689189
179	3,990	LSE	13:42:04	1689936
172	3,989	LSE	13:42:11	1690118
67	3,989	LSE	13:42:11	1690116
173	3,989	LSE	13:42:11	1690120
51	3,989	LSE	13:42:11	1690122
82	3,989	LSE	13:43:44	1691416
61	3,989	LSE	13:43:44	1691414
286	3,990	LSE	13:44:48	1692461
91	3,988	LSE	13:47:08	1694643
150	3,988	LSE	13:47:08	1694641
172	3,989	LSE	13:47:08	1694639
50	3,989	LSE	13:47:08	1694637
62	3,988	LSE	13:50:30	1697920
206	3,988	LSE	13:50:30	1697918
98	3,988	LSE	13:56:11	1702794
141	3,988	LSE	13:56:11	1702792
250	3,986	LSE	13:56:30	1703043
41	3,988	LSE	14:00:55	1706986
132	3,988	LSE	14:00:55	1706988
11	3,988	LSE	14:00:56	1706993
282	3,988	LSE	14:01:01	1707041
56	3,988	LSE	14:01:01	1707039
247	3,990	LSE	14:06:54	1711767
27	3,990	LSE	14:06:54	1711765
287	3,991	LSE	14:09:26	1713886
252	3,991	LSE	14:11:36	1716053
110	3,994	LSE	14:14:30	1718606
46	3,994	LSE	14:14:30	1718604
265	3,994	LSE	14:14:30	1718602
583	3,992	LSE	14:21:01	1724490
267	3,995	LSE	14:21:44	1725124
760	3,996	LSE	14:22:02	1725369
107	3,993	LSE	14:24:14	1727693
130	3,993	LSE	14:24:14	1727691
52	3,993	LSE	14:24:14	1727697
45	3,993	LSE	14:24:14	1727695
290	3,992	LSE	14:26:23	1729816
141	3,991	LSE	14:26:24	1729846
136	3,991	LSE	14:26:24	1729844
14	3,991	LSE	14:26:24	1729842
48	3,990	LSE	14:29:34	1733657
111	3,990	LSE	14:29:34	1733655
130	3,990	LSE	14:29:34	1733653
49	3,990	LSE	14:29:34	1733651
94	3,989	LSE	14:29:45	1734046
144	3,989	LSE	14:29:45	1734044
136	3,987	LSE	14:30:07	1737136
150	3,987	LSE	14:30:07	1737134
3	3,991	LSE	14:31:04	1739291
1	3,991	LSE	14:31:04	1739289
130	3,991	LSE	14:31:04	1739293
129	3,991	LSE	14:31:04	1739295
129	3,992	LSE	14:31:54	1740725
52	3,992	LSE	14:31:54	1740723
110	3,992	LSE	14:31:54	1740721
168	3,991	LSE	14:32:07	1741117
83	3,991	LSE	14:32:07	1741115
130	3,994	LSE	14:33:36	1743664
75	3,994	LSE	14:33:36	1743666
47	3,994	LSE	14:33:36	1743660
130	3,994	LSE	14:33:36	1743658
90	3,994	LSE	14:33:36	1743656
259	3,994	LSE	14:34:34	1745195
52	3,992	LSE	14:34:47	1745519
68	3,992	LSE	14:34:47	1745521
65	3,995	LSE	14:36:25	1748329
129	3,995	LSE	14:36:25	1748327
51	3,995	LSE	14:36:25	1748325
86	3,995	LSE	14:36:25	1748323
129	3,995	LSE	14:36:25	1748321
130	3,995	LSE	14:36:25	1748319
51	3,995	LSE	14:36:25	1748317
130	3,994	LSE	14:37:16	1749987
94	3,994	LSE	14:37:16	1749985
104	3,994	LSE	14:39:46	1753524
45	3,994	LSE	14:39:46	1753522
129	3,994	LSE	14:39:46	1753520
267	3,994	LSE	14:39:46	1753518
273	3,995	LSE	14:41:11	1755205
148	3,999	LSE	14:41:58	1756210
48	4,004	LSE	14:43:12	1757999
129	4,004	LSE	14:43:12	1757997
126	4,004	LSE	14:43:12	1757995
252	4,002	LSE	14:43:21	1758187
129	4,002	LSE	14:44:34	1759950
47	4,002	LSE	14:44:34	1759948
249	4,002	LSE	14:45:55	1761901
294	4,001	LSE	14:46:00	1761990
168	4,000	LSE	14:46:06	1762208
103	4,000	LSE	14:46:06	1762206
47	4,002	LSE	14:47:17	1763853
129	4,002	LSE	14:47:17	1763851
97	4,002	LSE	14:49:57	1767944
5	4,002	LSE	14:49:57	1767946
141	4,002	LSE	14:49:57	1767942
143	4,002	LSE	14:49:59	1767992
284	4,002	LSE	14:49:59	1767983
49	4,002	LSE	14:50:01	1768051
124	4,002	LSE	14:50:01	1768044
155	4,002	LSE	14:50:02	1768090
56	4,004	LSE	14:52:02	1771012
129	4,004	LSE	14:52:02	1771010
161	4,004	LSE	14:52:02	1771008
272	4,002	LSE	14:52:21	1771578
264	4,003	LSE	14:54:23	1775112
129	4,004	LSE	14:56:16	1777789
45	4,004	LSE	14:56:16	1777787
129	4,004	LSE	14:56:25	1777979
71	4,004	LSE	14:56:25	1777977
47	4,004	LSE	14:56:25	1777975
128	4,003	LSE	14:56:33	1778269
150	4,003	LSE	14:56:33	1778267
182	4,002	LSE	14:58:50	1781650
68	4,002	LSE	14:58:50	1781652
227	4,003	LSE	15:00:34	1786919
23	4,003	LSE	15:00:34	1786917
65	4,006	LSE	15:03:15	1791935
129	4,006	LSE	15:03:15	1791933
176	4,006	LSE	15:03:15	1791931
129	4,006	LSE	15:03:24	1793219
65	4,006	LSE	15:03:24	1793217
172	4,006	LSE	15:04:31	1794961
242	4,005	LSE	15:06:13	1798001
275	4,006	LSE	15:11:08	1806633
184	4,008	LSE	15:11:51	1807835
129	4,007	LSE	15:12:00	1808119
46	4,007	LSE	15:12:00	1808117
169	4,007	LSE	15:14:00	1811213
44	4,008	LSE	15:15:27	1813928
20	4,008	LSE	15:15:27	1813924
111	4,008	LSE	15:15:27	1813922
73	4,008	LSE	15:15:27	1813926
44	4,006	LSE	15:16:29	1815403
129	4,006	LSE	15:16:29	1815401
120	4,006	LSE	15:16:29	1815399
126	4,007	LSE	15:19:49	1820642
130	4,007	LSE	15:19:49	1820640
45	4,007	LSE	15:19:49	1820638
9	4,004	LSE	15:22:19	1824844
129	4,004	LSE	15:22:19	1824842
130	4,004	LSE	15:22:19	1824840
129	4,001	LSE	15:23:55	1827075
67	4,001	LSE	15:23:55	1827073
68	4,001	LSE	15:23:55	1827077
130	4,003	LSE	15:24:43	1829224
91	4,003	LSE	15:24:43	1829222
15	4,003	LSE	15:24:43	1829226
145	4,002	LSE	15:26:48	1833660
47	4,005	LSE	15:30:08	1838761
130	4,005	LSE	15:30:08	1838759
120	4,005	LSE	15:30:08	1838757
164	4,006	LSE	15:30:39	1839502
108	4,004	LSE	15:31:19	1840406
282	4,004	LSE	15:31:19	1840404
8	4,003	LSE	15:33:19	1843588
126	4,003	LSE	15:33:19	1843584
150	4,003	LSE	15:33:19	1843586
75	4,003	LSE	15:37:12	1848880
180	4,003	LSE	15:37:12	1848882
96	4,002	LSE	15:38:46	1850982
39	4,002	LSE	15:38:46	1850980
9	4,002	LSE	15:38:46	1850986
97	4,002	LSE	15:38:46	1850984
56	4,004	LSE	15:41:30	1855582
110	4,004	LSE	15:41:49	1855984
96	4,004	LSE	15:41:49	1855982
97	4,004	LSE	15:41:49	1855980
50	4,004	LSE	15:41:49	1855978
254	4,007	LSE	15:45:14	1860826
87	4,007	LSE	15:46:04	1862109
87	4,007	LSE	15:46:04	1862107
97	4,007	LSE	15:46:04	1862105
96	4,007	LSE	15:46:04	1862103
47	4,007	LSE	15:46:04	1862101
97	4,006	LSE	15:46:27	1862988
52	4,006	LSE	15:46:27	1862986
83	4,006	LSE	15:46:27	1862992
96	4,006	LSE	15:46:27	1862990
33	4,006	LSE	15:48:09	1865145
67	4,006	LSE	15:48:09	1865143
50	4,006	LSE	15:48:09	1865141
97	4,006	LSE	15:48:09	1865139
35	4,010	LSE	15:50:51	1868960
50	4,010	LSE	15:50:51	1868964
97	4,010	LSE	15:50:51	1868962
51	4,010	LSE	15:51:34	1869966
121	4,013	LSE	15:53:19	1872251
117	4,013	LSE	15:53:19	1872249
96	4,013	LSE	15:53:19	1872247
96	4,013	LSE	15:53:19	1872245
97	4,013	LSE	15:53:19	1872243
158	4,011	LSE	15:53:46	1872805
78	4,011	LSE	15:53:46	1872803
280	4,011	LSE	15:54:13	1873367
158	4,011	LSE	15:54:36	1874215
243	4,010	LSE	15:54:44	1874391
97	4,010	LSE	15:55:44	1875549
121	4,010	LSE	15:55:44	1875547
121	4,010	LSE	15:55:44	1875545
110	4,010	LSE	15:55:44	1875543
50	4,010	LSE	15:55:44	1875541
43	4,010	LSE	15:57:59	1878460
121	4,010	LSE	15:57:59	1878458
121	4,010	LSE	15:57:59	1878456
47	4,010	LSE	15:59:21	1880341
126	4,010	LSE	15:59:21	1880339
74	4,010	LSE	15:59:34	1880799
108	4,009	LSE	15:59:48	1881556
150	4,009	LSE	15:59:48	1881554
273	4,010	LSE	16:02:25	1888450
50	4,010	LSE	16:02:31	1888672
52	4,010	LSE	16:02:31	1888670
121	4,010	LSE	16:02:31	1888668
121	4,010	LSE	16:02:31	1888666
128	4,010	LSE	16:02:31	1888664
123	4,010	LSE	16:03:39	1890443
6	4,010	LSE	16:03:44	1890541
121	4,010	LSE	16:03:44	1890539
121	4,010	LSE	16:03:44	1890537
53	4,010	LSE	16:03:44	1890535
100	4,008	LSE	16:04:29	1892112
189	4,007	LSE	16:07:17	1896549
83	4,007	LSE	16:07:17	1896547
20	4,007	LSE	16:07:59	1897625
24	4,007	LSE	16:07:59	1897623
25	4,007	LSE	16:07:59	1897621
121	4,007	LSE	16:07:59	1897613
121	4,007	LSE	16:07:59	1897615
110	4,007	LSE	16:07:59	1897619
50	4,007	LSE	16:07:59	1897617
321	4,007	LSE	16:07:59	1897609
44	4,007	LSE	16:08:01	1897664
19	4,007	LSE	16:08:02	1897711
130	4,007	LSE	16:08:06	1897894
66	4,007	LSE	16:08:06	1897892
118	4,007	LSE	16:08:06	1897889
86	4,007	LSE	16:08:23	1898278
91	4,007	LSE	16:08:37	1898784
132	4,006	LSE	16:08:46	1899199
118	4,006	LSE	16:08:46	1899201
270	4,006	LSE	16:08:46	1899197
346	4,006	LSE	16:08:46	1899195
94	4,007	LSE	16:09:24	1900815
127	4,007	LSE	16:09:24	1900813
121	4,007	LSE	16:09:24	1900811
121	4,007	LSE	16:09:24	1900809
94	4,007	LSE	16:09:24	1900807
287	4,006	LSE	16:09:27	1900934
110	4,006	LSE	16:10:59	1903322
33	4,006	LSE	16:10:59	1903324
100	4,006	LSE	16:10:59	1903320
98	4,006	LSE	16:10:59	1903318
121	4,006	LSE	16:10:59	1903316
121	4,006	LSE	16:10:59	1903314
46	4,006	LSE	16:10:59	1903312
121	4,005	LSE	16:11:36	1904438
50	4,005	LSE	16:11:36	1904436
68	4,005	LSE	16:11:36	1904440
121	4,005	LSE	16:11:36	1904442
85	4,006	LSE	16:13:06	1907458
85	4,006	LSE	16:13:06	1907456
85	4,006	LSE	16:13:06	1907454
121	4,006	LSE	16:13:06	1907452
121	4,006	LSE	16:13:06	1907450
85	4,006	LSE	16:13:06	1907448
86	4,006	LSE	16:13:17	1907799
88	4,006	LSE	16:13:18	1907823
121	4,006	LSE	16:13:18	1907821
121	4,006	LSE	16:13:18	1907819
86	4,006	LSE	16:13:18	1907817
40	4,006	LSE	16:15:02	1911007
121	4,006	LSE	16:15:02	1911005
121	4,006	LSE	16:15:02	1911003
81	4,006	LSE	16:15:02	1911001
121	4,006	LSE	16:15:02	1910993
81	4,006	LSE	16:15:02	1910995
101	4,006	LSE	16:15:02	1910997
728	4,010	LSE	16:15:30	1912024
124	4,009	LSE	16:15:42	1912529
121	4,009	LSE	16:15:42	1912527
266	4,009	LSE	16:15:49	1912720
79	4,008	LSE	16:16:04	1913282
121	4,008	LSE	16:16:04	1913280
98	4,008	LSE	16:16:04	1913278
249	4,007	LSE	16:16:16	1913682
135	4,007	LSE	16:16:56	1915012
19	4,007	LSE	16:17:08	1915620
184	4,007	LSE	16:17:34	1916436
6	4,007	LSE	16:17:34	1916430
146	4,007	LSE	16:17:34	1916434
103	4,007	LSE	16:17:34	1916432

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
384	45.18	ISE	08:02:04	1360377
393	45.22	ISE	08:04:03	1363025
166	45.22	ISE	08:04:03	1363023
333	45.30	ISE	08:05:39	1365163
404	45.31	ISE	08:05:54	1365467
352	45.33	ISE	08:06:30	1366294
89	45.33	ISE	08:06:30	1366292
404	45.34	ISE	08:07:39	1368017
411	45.35	ISE	08:07:39	1368015
381	45.34	ISE	08:08:30	1369382
209	45.32	ISE	08:08:41	1369677
195	45.32	ISE	08:08:41	1369675
342	45.30	ISE	08:10:10	1372085
150	45.26	ISE	08:13:16	1376586
394	45.27	ISE	08:13:16	1376584
372	45.23	ISE	08:13:37	1377048
80	45.20	ISE	08:14:03	1377653
300	45.20	ISE	08:14:03	1377651
375	45.18	ISE	08:14:33	1378473
371	45.15	ISE	08:16:53	1381513
392	45.12	ISE	08:16:54	1381526
122	45.12	ISE	08:18:36	1383858
100	45.11	ISE	08:18:36	1383856
391	45.12	ISE	08:18:53	1384292
24	45.17	ISE	08:20:57	1387431
122	45.17	ISE	08:20:57	1387429
122	45.17	ISE	08:20:57	1387425
122	45.17	ISE	08:20:57	1387427
161	45.16	ISE	08:20:57	1387423
349	45.16	ISE	08:20:57	1387421
179	45.16	ISE	08:20:57	1387419
196	45.22	ISE	08:22:55	1389498
122	45.22	ISE	08:22:55	1389496
122	45.22	ISE	08:22:55	1389494
122	45.22	ISE	08:22:55	1389492
792	45.22	ISE	08:22:55	1389490
122	45.21	ISE	08:22:55	1389488
110	45.21	ISE	08:23:09	1389747
150	45.20	ISE	08:23:45	1390632
122	45.20	ISE	08:23:45	1390634
122	45.20	ISE	08:23:45	1390636
5	45.20	ISE	08:23:45	1390638
30	45.20	ISE	08:23:45	1390626
317	45.20	ISE	08:23:45	1390623
53	45.18	ISE	08:23:47	1390702
330	45.18	ISE	08:23:47	1390700
338	45.14	ISE	08:24:29	1391581
73	45.10	ISE	08:25:09	1392489
122	45.10	ISE	08:25:09	1392487
150	45.10	ISE	08:25:09	1392485
51	45.18	ISE	08:26:47	1394506
358	45.18	ISE	08:26:47	1394504
30	45.22	ISE	08:29:13	1397695
331	45.22	ISE	08:29:13	1397693
6	45.21	ISE	08:29:34	1398348
325	45.21	ISE	08:29:34	1398350
146	45.23	ISE	08:32:28	1403200
230	45.23	ISE	08:32:28	1403198
394	45.23	ISE	08:37:30	1411196
300	45.18	ISE	08:40:15	1415108
99	45.18	ISE	08:40:15	1415106
392	45.17	ISE	08:42:10	1417805
122	45.27	ISE	08:46:50	1423998
224	45.26	ISE	08:46:50	1423996
360	45.27	ISE	08:46:50	1423994
404	45.28	ISE	08:47:37	1425047
365	45.32	ISE	08:49:31	1427973
398	45.30	ISE	08:49:35	1428072
406	45.28	ISE	08:51:27	1431059
394	45.26	ISE	08:53:30	1433953
346	45.30	ISE	08:55:48	1437487
77	45.30	ISE	08:59:29	1443634
132	45.30	ISE	08:59:43	1443991
146	45.30	ISE	08:59:43	1443989
75	45.24	ISE	09:00:39	1445178
299	45.24	ISE	09:00:39	1445176
260	45.22	ISE	09:00:44	1445275
152	45.22	ISE	09:00:44	1445273
316	45.18	ISE	09:00:57	1445564
57	45.18	ISE	09:00:57	1445562
122	45.25	ISE	09:02:27	1447372
47	45.25	ISE	09:02:27	1447370
122	45.25	ISE	09:02:27	1447374
42	45.25	ISE	09:02:27	1447376
72	45.24	ISE	09:02:27	1447368
315	45.24	ISE	09:02:27	1447366
53	45.23	ISE	09:02:32	1447452
342	45.23	ISE	09:02:46	1447755
135	45.26	ISE	09:07:05	1452930
229	45.26	ISE	09:07:05	1452928
59	45.24	ISE	09:07:46	1454093
337	45.24	ISE	09:07:46	1454091
262	45.19	ISE	09:11:10	1461294
72	45.19	ISE	09:11:10	1461292
100	45.15	ISE	09:11:12	1461364
57	45.15	ISE	09:11:12	1461356
82	45.15	ISE	09:11:12	1461351
1	45.15	ISE	09:11:12	1461349
40	45.15	ISE	09:11:13	1461384
60	45.15	ISE	09:11:13	1461382
54	45.15	ISE	09:11:13	1461377
75	45.14	ISE	09:11:14	1461413
23	45.14	ISE	09:11:14	1461410
80	45.16	ISE	09:11:21	1461653
46	45.16	ISE	09:11:21	1461651
83	45.16	ISE	09:11:21	1461647
60	45.15	ISE	09:11:22	1461681
117	45.15	ISE	09:11:22	1461670
56	45.15	ISE	09:11:22	1461664
63	45.16	ISE	09:11:22	1461660
82	45.16	ISE	09:11:22	1461657
55	45.16	ISE	09:11:23	1461722
85	45.15	ISE	09:11:23	1461703
44	45.16	ISE	09:11:24	1461761
80	45.16	ISE	09:11:24	1461743
82	45.16	ISE	09:11:24	1461738
100	45.16	ISE	09:11:24	1461732
61	45.16	ISE	09:11:24	1461727
7	45.16	ISE	09:11:25	1461794
107	45.16	ISE	09:11:25	1461792
67	45.16	ISE	09:11:25	1461790
76	45.16	ISE	09:11:25	1461773
76	45.16	ISE	09:11:25	1461767
35	45.16	ISE	09:11:26	1461824
18	45.16	ISE	09:11:26	1461821
75	45.16	ISE	09:11:27	1461853
56	45.16	ISE	09:11:27	1461849
81	45.16	ISE	09:11:27	1461843
58	45.16	ISE	09:11:27	1461831
50	45.16	ISE	09:11:28	1461871
114	45.16	ISE	09:11:28	1461868
135	45.16	ISE	09:11:28	1461865
35	45.16	ISE	09:11:28	1461861
13	45.16	ISE	09:11:28	1461858
33	45.15	ISE	09:11:29	1461941
132	45.15	ISE	09:11:29	1461910
60	45.15	ISE	09:11:29	1461905
57	45.15	ISE	09:11:29	1461888
59	45.15	ISE	09:11:29	1461883
51	45.15	ISE	09:11:29	1461877
59	45.16	ISE	09:11:29	1461873
70	45.15	ISE	09:11:30	1461985
4	45.15	ISE	09:11:30	1461976
270	45.15	ISE	09:11:34	1462076
410	45.13	ISE	09:11:39	1462234
117	45.08	ISE	09:13:07	1463915
150	45.08	ISE	09:13:07	1463913
117	45.08	ISE	09:13:07	1463917
27	45.08	ISE	09:13:07	1463919
349	45.08	ISE	09:13:07	1463905
182	45.07	ISE	09:13:48	1464920
151	45.07	ISE	09:14:33	1465868
319	45.12	ISE	09:16:28	1468134
252	45.12	ISE	09:16:33	1468207
83	45.12	ISE	09:16:33	1468205
160	45.12	ISE	09:16:40	1468352
338	45.12	ISE	09:17:22	1469154
122	45.12	ISE	09:20:09	1472305
122	45.12	ISE	09:20:09	1472303
150	45.12	ISE	09:20:09	1472301
122	45.14	ISE	09:22:29	1475188
122	45.14	ISE	09:22:29	1475186
131	45.14	ISE	09:22:29	1475192
122	45.14	ISE	09:22:29	1475190
150	45.14	ISE	09:22:29	1475184
376	45.12	ISE	09:23:57	1476777
13	45.09	ISE	09:27:08	1480065
148	45.09	ISE	09:27:08	1480063
13	45.09	ISE	09:27:08	1480061
161	45.09	ISE	09:27:08	1480059
388	45.14	ISE	09:29:45	1483122
122	45.14	ISE	09:31:22	1484614
122	45.14	ISE	09:31:22	1484612
22	45.13	ISE	09:31:22	1484610
66	45.14	ISE	09:32:42	1486367
122	45.14	ISE	09:32:42	1486365
150	45.14	ISE	09:32:42	1486363
371	45.14	ISE	09:32:42	1486359
178	45.08	ISE	09:35:47	1490201
180	45.08	ISE	09:35:47	1490199
332	45.07	ISE	09:37:02	1491795
150	45.09	ISE	09:42:48	1498427
75	45.09	ISE	09:42:48	1498425
122	45.09	ISE	09:42:48	1498423
122	45.09	ISE	09:42:48	1498421
56	45.08	ISE	09:44:00	1499968
20	45.08	ISE	09:44:00	1499966
8	45.08	ISE	09:44:00	1499964
300	45.08	ISE	09:44:00	1499962
193	45.09	ISE	09:45:46	1501817
193	45.09	ISE	09:45:46	1501819
371	45.15	ISE	09:50:47	1507761
132	45.20	ISE	09:53:52	1511064
235	45.20	ISE	09:53:52	1511062
156	45.22	ISE	09:54:53	1512147
2	45.22	ISE	09:54:53	1512145
251	45.23	ISE	09:55:38	1512897
6	45.23	ISE	09:55:38	1512895
114	45.23	ISE	09:55:38	1512893
337	45.23	ISE	09:57:18	1514472
242	45.19	ISE	10:01:26	1519628
114	45.19	ISE	10:01:52	1520080
351	45.18	ISE	10:03:25	1521705
46	45.22	ISE	10:06:31	1525180
286	45.22	ISE	10:06:31	1525182
90	45.16	ISE	10:09:35	1528287
5	45.18	ISE	10:11:05	1529657
112	45.18	ISE	10:11:29	1529980
262	45.18	ISE	10:11:29	1529978
87	45.20	ISE	10:16:57	1535170
313	45.20	ISE	10:16:57	1535168
42	45.17	ISE	10:20:02	1538005
249	45.19	ISE	10:22:27	1540165
343	45.22	ISE	10:25:13	1542694
397	45.23	ISE	10:26:23	1543817
232	45.24	ISE	10:26:23	1543798
101	45.24	ISE	10:26:23	1543796
346	45.23	ISE	10:29:52	1547274
337	45.22	ISE	10:31:35	1549412
309	45.20	ISE	10:35:00	1553324
66	45.20	ISE	10:35:00	1553326
75	45.21	ISE	10:41:27	1563910
264	45.21	ISE	10:41:33	1564049
408	45.18	ISE	10:44:16	1567543
371	45.20	ISE	10:49:47	1574830
60	45.20	ISE	10:49:59	1575101
137	45.20	ISE	10:49:59	1575097
137	45.20	ISE	10:49:59	1575099
168	45.20	ISE	10:49:59	1575107
129	45.20	ISE	10:49:59	1575103
31	45.20	ISE	10:49:59	1575105
150	45.20	ISE	10:49:59	1575095
137	45.20	ISE	10:49:59	1575093
395	45.20	ISE	10:51:26	1577932
165	45.19	ISE	10:54:24	1582304
41	45.19	ISE	10:54:24	1582302
140	45.19	ISE	10:54:24	1582300
353	45.17	ISE	10:54:29	1582468
378	45.21	ISE	10:59:19	1589295
360	45.23	ISE	11:01:00	1590625
339	45.24	ISE	11:06:57	1594234
71	45.24	ISE	11:06:57	1594232
137	45.24	ISE	11:07:34	1594575
118	45.24	ISE	11:07:34	1594579
137	45.24	ISE	11:07:34	1594577
289	45.24	ISE	11:07:34	1594573
77	45.24	ISE	11:07:34	1594571
405	45.27	ISE	11:10:00	1596673
110	45.30	ISE	11:15:52	1600062
137	45.30	ISE	11:15:52	1600060
137	45.30	ISE	11:15:52	1600058
150	45.30	ISE	11:15:52	1600056
113	45.30	ISE	11:15:52	1600054
422	45.29	ISE	11:17:08	1600940
366	45.30	ISE	11:18:37	1601746
404	45.29	ISE	11:20:29	1602839
357	45.28	ISE	11:22:21	1603865
409	45.27	ISE	11:23:08	1604366
62	45.28	ISE	11:27:03	1606700
74	45.28	ISE	11:27:03	1606702
173	45.28	ISE	11:28:34	1607392
89	45.29	ISE	11:30:49	1608837
496	45.29	ISE	11:30:49	1608835
369	45.30	ISE	11:34:39	1610880
38	45.30	ISE	11:34:39	1610878
96	45.30	ISE	11:34:39	1610876
306	45.30	ISE	11:34:39	1610874
296	45.28	ISE	11:34:40	1610908
131	45.29	ISE	11:34:40	1610906
315	45.29	ISE	11:34:40	1610904
77	45.27	ISE	11:34:45	1610946
58	45.27	ISE	11:34:45	1610944
192	45.27	ISE	11:34:59	1611053
65	45.27	ISE	11:35:07	1611153
300	45.23	ISE	11:36:59	1612199
78	45.23	ISE	11:36:59	1612201
159	45.20	ISE	11:40:00	1614049
143	45.20	ISE	11:40:18	1614183
60	45.20	ISE	11:42:28	1615204
398	45.20	ISE	11:42:28	1615202
16	45.19	ISE	11:42:31	1615219
300	45.19	ISE	11:42:31	1615217
83	45.19	ISE	11:42:31	1615215
371	45.20	ISE	11:46:51	1617858
41	45.20	ISE	11:46:51	1617856
321	45.19	ISE	11:47:01	1617961
56	45.19	ISE	11:47:01	1617959
214	45.18	ISE	11:49:17	1619214
180	45.18	ISE	11:49:17	1619216
264	45.13	ISE	11:55:00	1622277
226	45.14	ISE	11:55:00	1622273
116	45.14	ISE	11:55:00	1622271
150	45.12	ISE	11:55:39	1622792
99	45.12	ISE	11:55:39	1622790
108	45.12	ISE	11:55:40	1622810
125	45.12	ISE	11:59:41	1624700
137	45.12	ISE	11:59:41	1624696
137	45.12	ISE	11:59:41	1624698
52	45.12	ISE	11:59:41	1624690
20	45.12	ISE	11:59:41	1624688
280	45.12	ISE	11:59:41	1624686
6	45.12	ISE	11:59:41	1624684
384	45.14	ISE	12:04:46	1627372
106	45.14	ISE	12:04:56	1627493
137	45.14	ISE	12:04:56	1627491
137	45.14	ISE	12:04:56	1627489
16	45.13	ISE	12:05:53	1628066
137	45.13	ISE	12:05:53	1628064
137	45.13	ISE	12:05:53	1628062
114	45.13	ISE	12:05:53	1628060
66	45.12	ISE	12:05:53	1628058
79	45.12	ISE	12:10:17	1630057
137	45.12	ISE	12:10:17	1630055
137	45.12	ISE	12:10:17	1630053
137	45.12	ISE	12:10:17	1630046
150	45.12	ISE	12:10:17	1630044
111	45.12	ISE	12:10:17	1630048
91	45.12	ISE	12:10:17	1630034
69	45.12	ISE	12:10:17	1630032
4	45.12	ISE	12:10:17	1630030
193	45.12	ISE	12:10:17	1630028
390	45.10	ISE	12:11:19	1630517
216	45.09	ISE	12:12:39	1631271
80	45.12	ISE	12:17:10	1633506
137	45.12	ISE	12:17:10	1633502
137	45.12	ISE	12:17:10	1633500
137	45.12	ISE	12:17:10	1633498
60	45.12	ISE	12:17:10	1633504
349	45.11	ISE	12:18:01	1633920
20	45.11	ISE	12:18:01	1633922
150	45.10	ISE	12:20:02	1634950
137	45.10	ISE	12:20:02	1634948
137	45.10	ISE	12:20:02	1634946
60	45.10	ISE	12:20:02	1634944
137	45.10	ISE	12:20:02	1634942
1	45.10	ISE	12:20:02	1634940
16	45.09	ISE	12:20:02	1634934
64	45.09	ISE	12:20:02	1634928
24	45.09	ISE	12:20:02	1634926
37	45.09	ISE	12:20:02	1634931
383	45.16	ISE	12:21:30	1635848
137	45.16	ISE	12:22:11	1636141
21	45.16	ISE	12:22:11	1636143
400	45.16	ISE	12:22:11	1636139
360	45.16	ISE	12:22:23	1636237
94	45.15	ISE	12:23:11	1636630
285	45.15	ISE	12:23:11	1636627
92	45.15	ISE	12:23:35	1636835
289	45.15	ISE	12:23:35	1636833
369	45.15	ISE	12:24:23	1637142
29	45.15	ISE	12:24:23	1637140
500	45.19	ISE	12:33:46	1642835
172	45.19	ISE	12:34:51	1643486
7	45.19	ISE	12:34:51	1643490
60	45.19	ISE	12:34:51	1643488
172	45.19	ISE	12:34:51	1643482
150	45.19	ISE	12:34:51	1643480
172	45.19	ISE	12:34:51	1643484
362	45.20	ISE	12:40:10	1646733
161	45.21	ISE	12:40:24	1646891
38	45.21	ISE	12:40:24	1646889
161	45.21	ISE	12:40:24	1646887
195	45.21	ISE	12:40:24	1646885
201	45.21	ISE	12:40:24	1646883
269	45.21	ISE	12:40:26	1646913
269	45.21	ISE	12:40:26	1646911
400	45.20	ISE	12:40:59	1647319
269	45.21	ISE	12:40:59	1647317
1	45.20	ISE	12:41:10	1647479
381	45.20	ISE	12:41:10	1647481
405	45.21	ISE	12:46:20	1650549
254	45.22	ISE	12:47:00	1651014
85	45.22	ISE	12:47:00	1651012
164	45.19	ISE	12:50:19	1652991
340	45.20	ISE	12:51:29	1653697
60	45.20	ISE	12:52:29	1654192
400	45.20	ISE	12:52:29	1654190
151	45.20	ISE	12:52:29	1654188
150	45.20	ISE	12:52:29	1654186
5	45.20	ISE	12:52:29	1654184
9	45.23	ISE	12:56:29	1656472
362	45.23	ISE	12:56:29	1656470
255	45.25	ISE	12:59:50	1658553
151	45.25	ISE	12:59:50	1658555
150	45.25	ISE	12:59:50	1658557
150	45.25	ISE	12:59:50	1658559
27	45.25	ISE	12:59:50	1658561
335	45.24	ISE	13:01:18	1659432
97	45.25	ISE	13:02:22	1660014
331	45.25	ISE	13:02:22	1660012
144	45.25	ISE	13:02:22	1660009
300	45.25	ISE	13:02:22	1660007
223	45.25	ISE	13:02:30	1660106
189	45.25	ISE	13:02:30	1660104
70	45.25	ISE	13:04:18	1661269
331	45.25	ISE	13:04:18	1661267
141	45.25	ISE	13:04:44	1661547
240	45.25	ISE	13:04:44	1661545
331	45.25	ISE	13:04:44	1661541
29	45.25	ISE	13:04:44	1661543
346	45.24	ISE	13:04:55	1661705
6	45.23	ISE	13:06:40	1662613
151	45.22	ISE	13:06:40	1662611
150	45.22	ISE	13:06:40	1662609
150	45.22	ISE	13:06:40	1662607
149	45.23	ISE	13:06:40	1662605
192	45.23	ISE	13:06:40	1662603
68	45.20	ISE	13:07:02	1662781
53	45.20	ISE	13:07:02	1662777
263	45.20	ISE	13:07:02	1662779
88	45.22	ISE	13:13:52	1667449
294	45.22	ISE	13:13:52	1667451
264	45.21	ISE	13:14:39	1667978
126	45.21	ISE	13:14:39	1667976
99	45.18	ISE	13:17:00	1669778
236	45.18	ISE	13:17:00	1669776
333	45.19	ISE	13:17:00	1669770
390	45.19	ISE	13:23:30	1675053
363	45.20	ISE	13:24:56	1676975
400	45.20	ISE	13:24:56	1676973
369	45.20	ISE	13:24:56	1676971
394	45.14	ISE	13:28:46	1679475
285	45.14	ISE	13:30:15	1680977
263	45.15	ISE	13:31:30	1682099
74	45.15	ISE	13:31:30	1682097
382	45.13	ISE	13:32:32	1682795
390	45.13	ISE	13:34:04	1683691
2,216	45.25	ISE	13:40:16	1688487
331	45.25	ISE	13:40:16	1688485
44	45.19	ISE	13:40:16	1688483
98	45.24	ISE	13:40:17	1688504
1,084	45.25	ISE	13:40:18	1688510
646	45.25	ISE	13:40:22	1688589
331	45.25	ISE	13:40:22	1688587
1,002	45.25	ISE	13:40:22	1688585
319	45.25	ISE	13:40:22	1688583
989	45.25	ISE	13:40:34	1688716
331	45.25	ISE	13:40:34	1688714
369	45.28	ISE	13:41:29	1689496
370	45.28	ISE	13:41:29	1689494
370	45.28	ISE	13:41:29	1689498
85	45.28	ISE	13:41:29	1689500
151	45.28	ISE	13:41:29	1689492
235	45.28	ISE	13:41:29	1689490
44	45.30	ISE	13:42:11	1690114
300	45.30	ISE	13:42:11	1690112
29	45.30	ISE	13:42:11	1690110
342	45.31	ISE	13:42:11	1690108
1,252	45.31	ISE	13:44:26	1691994
100	45.32	ISE	13:45:13	1692803
276	45.32	ISE	13:45:13	1692801
341	45.33	ISE	13:45:13	1692799
391	45.29	ISE	13:47:08	1694647
389	45.30	ISE	13:47:08	1694645
355	45.28	ISE	13:47:25	1694916
362	45.27	ISE	13:47:49	1695254
10	45.29	ISE	13:50:30	1697925
381	45.29	ISE	13:50:30	1697923
245	45.28	ISE	13:56:11	1702802
123	45.28	ISE	13:56:11	1702800
289	45.29	ISE	13:56:11	1702798
107	45.29	ISE	13:56:11	1702796
150	45.29	ISE	13:59:17	1705499
399	45.30	ISE	14:00:55	1706984
347	45.31	ISE	14:02:43	1708503
269	45.33	ISE	14:04:32	1709861
10	45.33	ISE	14:04:32	1709853
150	45.32	ISE	14:04:32	1709851
346	45.33	ISE	14:04:32	1709857
150	45.33	ISE	14:04:32	1709855
346	45.33	ISE	14:04:32	1709859
398	45.32	ISE	14:06:54	1711769
225	45.33	ISE	14:08:58	1713365
346	45.33	ISE	14:08:58	1713363
38	45.33	ISE	14:08:58	1713361
195	45.34	ISE	14:08:58	1713359
293	45.34	ISE	14:08:58	1713357
37	45.34	ISE	14:13:50	1717764
268	45.34	ISE	14:13:50	1717762
407	45.35	ISE	14:13:56	1717850
393	45.35	ISE	14:14:24	1718433
37	45.34	ISE	14:15:07	1719169
346	45.34	ISE	14:15:07	1719167
237	45.34	ISE	14:15:07	1719165
150	45.34	ISE	14:15:07	1719163
341	45.33	ISE	14:16:10	1720083
347	45.39	ISE	14:21:37	1725055
64	45.39	ISE	14:21:37	1725057
18	45.39	ISE	14:21:37	1725053
347	45.39	ISE	14:21:37	1725051
346	45.39	ISE	14:21:37	1725049
347	45.39	ISE	14:21:37	1725047
564	45.39	ISE	14:21:37	1725045
150	45.39	ISE	14:21:37	1725043
150	45.39	ISE	14:21:57	1725266
346	45.39	ISE	14:21:57	1725268
347	45.39	ISE	14:21:57	1725270
64	45.39	ISE	14:21:57	1725272
279	45.39	ISE	14:22:15	1725669
150	45.39	ISE	14:22:15	1725667
167	45.38	ISE	14:22:20	1725754
18	45.38	ISE	14:22:20	1725752
208	45.38	ISE	14:22:20	1725750
308	45.37	ISE	14:22:25	1725852
45	45.37	ISE	14:22:29	1725925
361	45.36	ISE	14:22:39	1726064
3	45.37	ISE	14:26:23	1729820
347	45.37	ISE	14:26:23	1729818
300	45.35	ISE	14:26:58	1730266
77	45.35	ISE	14:26:58	1730268
223	45.34	ISE	14:27:39	1730797
150	45.34	ISE	14:27:39	1730795
218	45.32	ISE	14:29:55	1734324
185	45.32	ISE	14:29:55	1734322
344	45.30	ISE	14:30:02	1736511
85	45.31	ISE	14:30:02	1736493
251	45.31	ISE	14:30:02	1736491
2,126	45.35	ISE	14:30:17	1737622
351	45.34	ISE	14:31:11	1739596
150	45.34	ISE	14:31:22	1739953
150	45.35	ISE	14:32:04	1741035
347	45.35	ISE	14:32:04	1741037
45	45.35	ISE	14:32:04	1741039
265	45.38	ISE	14:33:17	1743189
101	45.38	ISE	14:33:17	1743187
549	45.38	ISE	14:33:17	1743185
346	45.38	ISE	14:33:27	1743500
145	45.38	ISE	14:33:27	1743498
38	45.38	ISE	14:33:27	1743496
347	45.38	ISE	14:33:49	1743983
346	45.38	ISE	14:33:49	1743981
116	45.38	ISE	14:33:49	1743979
167	45.40	ISE	14:34:12	1744663
450	45.40	ISE	14:34:12	1744661
65	45.40	ISE	14:34:31	1745162
265	45.40	ISE	14:34:34	1745199
150	45.40	ISE	14:34:34	1745197
323	45.40	ISE	14:34:34	1745193
235	45.39	ISE	14:34:35	1745222
150	45.39	ISE	14:34:35	1745220
361	45.38	ISE	14:34:36	1745253
94	45.38	ISE	14:34:47	1745529
346	45.38	ISE	14:34:47	1745527
145	45.38	ISE	14:34:47	1745525
150	45.37	ISE	14:34:47	1745523
347	45.41	ISE	14:35:59	1747253
297	45.40	ISE	14:36:00	1747361
85	45.40	ISE	14:36:00	1747359
260	45.40	ISE	14:36:48	1749001
260	45.40	ISE	14:36:48	1748999
260	45.40	ISE	14:36:48	1748994
260	45.40	ISE	14:36:48	1748992
380	45.39	ISE	14:36:57	1749380
58	45.40	ISE	14:38:58	1752266
61	45.40	ISE	14:38:58	1752264
272	45.40	ISE	14:38:58	1752259
137	45.40	ISE	14:38:58	1752257
149	45.40	ISE	14:39:09	1752680
260	45.40	ISE	14:39:09	1752678
38	45.40	ISE	14:39:27	1753123
84	45.40	ISE	14:39:27	1753121
260	45.40	ISE	14:39:27	1753119
260	45.40	ISE	14:39:27	1753117
19	45.40	ISE	14:39:27	1753115
336	45.39	ISE	14:39:46	1753527
150	45.41	ISE	14:40:41	1754696
260	45.41	ISE	14:40:41	1754694
260	45.41	ISE	14:40:41	1754692
260	45.41	ISE	14:41:06	1755061
260	45.41	ISE	14:41:06	1755059
266	45.45	ISE	14:41:58	1756206
134	45.45	ISE	14:41:58	1756204
54	45.46	ISE	14:42:42	1757303
357	45.46	ISE	14:42:42	1757301
88	45.50	ISE	14:43:12	1758005
260	45.50	ISE	14:43:12	1758003
260	45.50	ISE	14:43:12	1758001
260	45.49	ISE	14:43:23	1758243
287	45.49	ISE	14:43:23	1758245
147	45.47	ISE	14:44:23	1759717
203	45.47	ISE	14:44:54	1760327
150	45.47	ISE	14:44:54	1760325
256	45.47	ISE	14:45:19	1761044
150	45.47	ISE	14:45:19	1761042
391	45.46	ISE	14:45:19	1761040
260	45.49	ISE	14:45:50	1761766
150	45.49	ISE	14:45:50	1761764
260	45.49	ISE	14:45:50	1761768
256	45.49	ISE	14:45:50	1761762
150	45.49	ISE	14:45:50	1761760
411	45.48	ISE	14:45:55	1761903
48	45.47	ISE	14:45:56	1761906
310	45.47	ISE	14:46:00	1761988
109	45.46	ISE	14:46:06	1762214
260	45.46	ISE	14:46:06	1762212
341	45.46	ISE	14:46:06	1762210
233	45.45	ISE	14:46:10	1762294
179	45.45	ISE	14:46:11	1762323
91	45.48	ISE	14:47:17	1763861
260	45.48	ISE	14:47:17	1763859
260	45.48	ISE	14:47:17	1763857
337	45.48	ISE	14:47:17	1763855
95	45.50	ISE	14:47:47	1764522
111	45.50	ISE	14:47:47	1764518
260	45.50	ISE	14:47:47	1764520
141	45.49	ISE	14:48:02	1764875
254	45.49	ISE	14:48:02	1764873
260	45.49	ISE	14:49:35	1767135
260	45.49	ISE	14:49:35	1767133
150	45.49	ISE	14:49:35	1767131
663	45.48	ISE	14:49:56	1767931
383	45.48	ISE	14:49:56	1767929
130	45.50	ISE	14:51:59	1770900
163	45.50	ISE	14:51:59	1770898
305	45.50	ISE	14:52:07	1771155
61	45.50	ISE	14:52:07	1771153
229	45.50	ISE	14:52:07	1771161
259	45.50	ISE	14:52:07	1771157
260	45.50	ISE	14:52:07	1771159
150	45.50	ISE	14:54:18	1774996
286	45.50	ISE	14:54:18	1774994
118	45.50	ISE	14:54:18	1774992
8	45.50	ISE	14:54:47	1775669
38	45.50	ISE	14:54:47	1775667
194	45.50	ISE	14:54:47	1775665
194	45.50	ISE	14:54:47	1775663
194	45.50	ISE	14:54:47	1775661
150	45.50	ISE	14:54:47	1775659
194	45.49	ISE	14:56:33	1778257
150	45.50	ISE	14:56:33	1778261
61	45.50	ISE	14:56:33	1778259
221	45.49	ISE	14:56:33	1778255
114	45.49	ISE	14:56:33	1778253
53	45.49	ISE	14:56:41	1778448
194	45.49	ISE	14:56:41	1778446
194	45.49	ISE	14:56:41	1778444
194	45.49	ISE	14:56:41	1778442
150	45.49	ISE	14:56:41	1778440
214	45.48	ISE	14:57:19	1779270
150	45.48	ISE	14:57:19	1779268
218	45.48	ISE	14:57:19	1779266
150	45.48	ISE	14:57:19	1779264
3	45.47	ISE	14:58:50	1781660
194	45.47	ISE	14:58:50	1781658
130	45.47	ISE	14:58:50	1781654
194	45.47	ISE	14:58:50	1781656
388	45.48	ISE	15:00:34	1786915
60	45.48	ISE	15:02:31	1790811
194	45.48	ISE	15:02:31	1790809
194	45.48	ISE	15:02:31	1790807
194	45.48	ISE	15:02:31	1790805
150	45.48	ISE	15:02:31	1790803
251	45.49	ISE	15:04:38	1795132
112	45.49	ISE	15:04:38	1795130
375	45.51	ISE	15:05:23	1796430
30	45.51	ISE	15:05:23	1796428
150	45.48	ISE	15:07:32	1799886
219	45.48	ISE	15:07:32	1799888
194	45.51	ISE	15:11:28	1807284
194	45.51	ISE	15:11:28	1807288
194	45.51	ISE	15:11:28	1807286
332	45.50	ISE	15:12:00	1808101
393	45.50	ISE	15:13:35	1810578
194	45.52	ISE	15:14:27	1812229
136	45.53	ISE	15:15:20	1813733
194	45.53	ISE	15:15:20	1813731
194	45.53	ISE	15:15:20	1813729
245	45.51	ISE	15:16:26	1815335
150	45.51	ISE	15:16:26	1815333
35	45.51	ISE	15:20:04	1821128
194	45.51	ISE	15:20:04	1821126
194	45.51	ISE	15:20:04	1821124
122	45.51	ISE	15:20:04	1821122
406	45.51	ISE	15:20:04	1821118
96	45.50	ISE	15:22:11	1824684
194	45.50	ISE	15:22:11	1824686
194	45.50	ISE	15:22:11	1824688
37	45.50	ISE	15:22:11	1824690
194	45.50	ISE	15:22:44	1825513
102	45.50	ISE	15:22:44	1825511
83	45.50	ISE	15:22:44	1825509
111	45.50	ISE	15:22:44	1825507
194	45.50	ISE	15:22:44	1825505
194	45.50	ISE	15:22:44	1825503
131	45.49	ISE	15:22:54	1825709
72	45.49	ISE	15:22:54	1825707
138	45.49	ISE	15:22:54	1825705
396	45.49	ISE	15:24:24	1828718
250	45.48	ISE	15:25:58	1832250
115	45.48	ISE	15:25:58	1832248
194	45.50	ISE	15:29:10	1837256
194	45.50	ISE	15:29:10	1837254
187	45.52	ISE	15:30:30	1839345
17	45.53	ISE	15:30:55	1839841
194	45.53	ISE	15:30:55	1839839
194	45.53	ISE	15:30:55	1839837
150	45.53	ISE	15:30:55	1839835
251	45.53	ISE	15:30:55	1839833
194	45.53	ISE	15:30:55	1839831
194	45.53	ISE	15:30:55	1839829
194	45.53	ISE	15:30:55	1839827
150	45.53	ISE	15:30:55	1839825
104	45.49	ISE	15:31:19	1840412
838	45.50	ISE	15:31:19	1840410
150	45.49	ISE	15:31:29	1840582
132	45.49	ISE	15:31:29	1840580
193	45.51	ISE	15:32:41	1842614
150	45.51	ISE	15:32:41	1842612
194	45.51	ISE	15:32:41	1842610
150	45.50	ISE	15:32:41	1842608
194	45.50	ISE	15:32:41	1842606
153	45.49	ISE	15:35:38	1846854
194	45.49	ISE	15:35:38	1846852
194	45.49	ISE	15:35:38	1846850
150	45.49	ISE	15:35:38	1846848
376	45.49	ISE	15:35:38	1846846
128	45.49	ISE	15:38:29	1850627
277	45.49	ISE	15:38:29	1850629
344	45.48	ISE	15:38:46	1850978
75	45.50	ISE	15:41:47	1855907
476	45.50	ISE	15:41:47	1855905
6	45.50	ISE	15:42:05	1856395
115	45.50	ISE	15:42:05	1856393
145	45.50	ISE	15:42:05	1856391
145	45.50	ISE	15:42:05	1856389
146	45.50	ISE	15:42:05	1856387
75	45.50	ISE	15:42:05	1856385
90	45.54	ISE	15:45:14	1860836
531	45.54	ISE	15:45:14	1860834
115	45.54	ISE	15:45:14	1860832
109	45.54	ISE	15:45:34	1861341
146	45.54	ISE	15:45:34	1861343
145	45.54	ISE	15:45:34	1861345
145	45.54	ISE	15:45:34	1861347
16	45.54	ISE	15:46:11	1862294
38	45.54	ISE	15:46:11	1862292
145	45.54	ISE	15:46:11	1862290
96	45.54	ISE	15:46:11	1862288
252	45.54	ISE	15:46:11	1862286
146	45.54	ISE	15:46:11	1862284
364	45.52	ISE	15:46:27	1862984
545	45.51	ISE	15:48:06	1865055
397	45.51	ISE	15:48:06	1865053
49	45.59	ISE	15:53:01	1871870
150	45.59	ISE	15:53:01	1871868
178	45.59	ISE	15:53:01	1871866
4	45.59	ISE	15:53:01	1871864
182	45.59	ISE	15:53:01	1871862
182	45.59	ISE	15:53:01	1871860
20	45.59	ISE	15:53:01	1871858
182	45.59	ISE	15:53:01	1871854
150	45.59	ISE	15:53:01	1871852
172	45.59	ISE	15:53:01	1871856
527	45.59	ISE	15:53:01	1871850
265	45.59	ISE	15:53:04	1871953
182	45.59	ISE	15:53:04	1871951
143	45.59	ISE	15:53:04	1871955
319	45.58	ISE	15:53:43	1872677
71	45.58	ISE	15:53:44	1872725
352	45.58	ISE	15:53:44	1872727
45	45.57	ISE	15:54:13	1873371
349	45.57	ISE	15:54:13	1873369
380	45.56	ISE	15:54:44	1874393
37	45.58	ISE	15:56:44	1876801
182	45.58	ISE	15:56:44	1876799
150	45.58	ISE	15:56:44	1876797
386	45.58	ISE	15:56:44	1876792
182	45.58	ISE	15:57:11	1877367
46	45.58	ISE	15:57:11	1877369
182	45.58	ISE	15:57:11	1877361
182	45.58	ISE	15:57:11	1877365
57	45.58	ISE	15:57:11	1877363
185	45.57	ISE	15:57:16	1877466
74	45.57	ISE	15:57:16	1877464
116	45.57	ISE	15:57:16	1877462
42	45.55	ISE	15:57:56	1878380
73	45.55	ISE	15:58:02	1878536
206	45.55	ISE	15:58:16	1878809
109	45.58	ISE	15:59:16	1880156
19	45.58	ISE	15:59:19	1880230
182	45.58	ISE	15:59:19	1880228
182	45.58	ISE	15:59:19	1880226
287	45.58	ISE	15:59:19	1880214
150	45.56	ISE	15:59:45	1881374
164	45.56	ISE	15:59:45	1881376
64	45.56	ISE	15:59:45	1881378
36	45.54	ISE	16:00:03	1882549
45	45.59	ISE	16:00:31	1884634
272	45.59	ISE	16:00:31	1884632
182	45.59	ISE	16:00:31	1884630
182	45.59	ISE	16:00:31	1884628
182	45.59	ISE	16:00:31	1884626
150	45.57	ISE	16:02:02	1887793
182	45.57	ISE	16:02:02	1887791
231	45.57	ISE	16:02:02	1887789
150	45.57	ISE	16:02:02	1887787
161	45.56	ISE	16:02:31	1888714
178	45.56	ISE	16:02:31	1888712
182	45.56	ISE	16:03:12	1889690
137	45.55	ISE	16:03:13	1889728
208	45.55	ISE	16:03:14	1889730
20	45.55	ISE	16:03:15	1889756
182	45.54	ISE	16:04:16	1891460
182	45.54	ISE	16:04:16	1891458
150	45.54	ISE	16:04:16	1891456
347	45.53	ISE	16:04:27	1892042
134	45.51	ISE	16:05:17	1893547
76	45.52	ISE	16:05:40	1894310
150	45.52	ISE	16:05:40	1894308
178	45.52	ISE	16:05:40	1894306
81	45.53	ISE	16:06:41	1895717
182	45.53	ISE	16:06:41	1895719
146	45.53	ISE	16:06:41	1895721
76	45.52	ISE	16:07:14	1896526
182	45.52	ISE	16:07:14	1896524
182	45.52	ISE	16:07:14	1896522
182	45.52	ISE	16:07:14	1896520
139	45.52	ISE	16:07:14	1896518
231	45.52	ISE	16:07:14	1896516
182	45.51	ISE	16:08:38	1898853
68	45.51	ISE	16:08:46	1899208
182	45.51	ISE	16:08:46	1899206
150	45.51	ISE	16:08:46	1899204
74	45.50	ISE	16:08:47	1899245
222	45.51	ISE	16:09:24	1900805
179	45.51	ISE	16:09:24	1900803
69	45.52	ISE	16:09:56	1901575
182	45.52	ISE	16:09:56	1901573
182	45.52	ISE	16:09:56	1901571
182	45.52	ISE	16:09:56	1901569
63	45.51	ISE	16:10:10	1901961
323	45.51	ISE	16:10:10	1901959
400	45.50	ISE	16:10:29	1902549
412	45.48	ISE	16:11:36	1904434
290	45.47	ISE	16:11:38	1904517
73	45.47	ISE	16:11:38	1904515
57	45.50	ISE	16:13:06	1907472
182	45.50	ISE	16:13:06	1907470
150	45.50	ISE	16:13:06	1907468
207	45.49	ISE	16:13:06	1907464
135	45.49	ISE	16:13:06	1907466
179	45.49	ISE	16:13:06	1907462
214	45.49	ISE	16:13:06	1907460
21	45.49	ISE	16:14:20	1909807
62	45.50	ISE	16:14:27	1910014
153	45.50	ISE	16:14:27	1910012
68	45.50	ISE	16:14:27	1910010
67	45.50	ISE	16:14:27	1910008
19	45.50	ISE	16:14:27	1910006
38	45.50	ISE	16:14:41	1910336
74	45.50	ISE	16:14:41	1910334
188	45.50	ISE	16:14:41	1910340
150	45.50	ISE	16:14:41	1910338
182	45.50	ISE	16:14:41	1910342
13	45.49	ISE	16:15:02	1911015
182	45.49	ISE	16:15:02	1911013
182	45.49	ISE	16:15:02	1911011
350	45.49	ISE	16:15:02	1910999
166	45.48	ISE	16:15:03	1911124
205	45.48	ISE	16:15:03	1911087
353	45.52	ISE	16:15:36	1912257
371	45.52	ISE	16:15:39	1912343
63	45.52	ISE	16:15:42	1912534
15	45.52	ISE	16:15:42	1912532
81	45.52	ISE	16:16:02	1913122
182	45.52	ISE	16:16:02	1913120
55	45.52	ISE	16:16:02	1913118
45	45.52	ISE	16:16:02	1913116
182	45.52	ISE	16:16:02	1913112
182	45.52	ISE	16:16:02	1913110
6	45.52	ISE	16:16:02	1913114
32	45.52	ISE	16:16:02	1913108
11	45.51	ISE	16:16:16	1913694
182	45.51	ISE	16:16:16	1913692
182	45.51	ISE	16:16:16	1913690
170	45.51	ISE	16:16:31	1914212
171	45.51	ISE	16:16:31	1914210
54	45.51	ISE	16:17:00	1915328
17	45.51	ISE	16:17:00	1915322
150	45.51	ISE	16:17:04	1915471
201	45.51	ISE	16:17:04	1915473
154	45.51	ISE	16:17:30	1916323

 

END

 

 

POSNKCBKCBKDAQD