Transaction in Own Shares

CRH PLC

11 May 2023

 

11th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 10th 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:			216,397	76,369
Highest price paid per share:			€45.1500	GBp 3,920.0000
Lowest price paid per share:			€44.7000	GBp 3,882.0000
Volume weighted average price paid:			€44.8737	GBp 3,898.6351
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 16,157,621 of its ordinary shares in treasury which represents 2.148% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,982,717 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 10th 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:		10/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.8737	216,397
London Stock Exchange (XLON)		GBp	3,898.6351	76,369
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
284	3,903	LSE	08:02:58	1378108
23	3,903	LSE	08:02:58	1378106
218	3,904	LSE	08:03:41	1379025
43	3,904	LSE	08:03:41	1379023
257	3,904	LSE	08:03:41	1379021
285	3,904	LSE	08:04:32	1380394
152	3,901	LSE	08:05:03	1381123
165	3,901	LSE	08:05:03	1381121
150	3,905	LSE	08:05:38	1382071
107	3,905	LSE	08:05:38	1382069
204	3,904	LSE	08:05:52	1382525
102	3,904	LSE	08:05:52	1382523
328	3,908	LSE	08:09:47	1388764
29	3,907	LSE	08:11:50	1392263
271	3,907	LSE	08:11:50	1392261
248	3,907	LSE	08:11:50	1392265
306	3,908	LSE	08:11:50	1392247
4	3,904	LSE	08:12:01	1392630
300	3,904	LSE	08:12:01	1392628
272	3,904	LSE	08:13:19	1394737
115	3,913	LSE	08:15:50	1398232
263	3,912	LSE	08:16:29	1399069
49	3,912	LSE	08:16:29	1399061
263	3,912	LSE	08:16:29	1399059
12	3,915	LSE	08:19:19	1403168
85	3,915	LSE	08:19:19	1403166
200	3,915	LSE	08:19:19	1403164
66	3,914	LSE	08:20:11	1404308
239	3,914	LSE	08:20:11	1404310
308	3,914	LSE	08:20:11	1404305
339	3,914	LSE	08:20:11	1404303
272	3,917	LSE	08:22:10	1406979
22	3,917	LSE	08:22:10	1406977
268	3,915	LSE	08:24:18	1410242
256	3,915	LSE	08:25:25	1411736
220	3,919	LSE	08:27:24	1414998
34	3,919	LSE	08:27:24	1414996
266	3,914	LSE	08:27:59	1416030
255	3,912	LSE	08:29:28	1418430
278	3,913	LSE	08:32:13	1422978
261	3,913	LSE	08:32:44	1423980
285	3,914	LSE	08:35:04	1428028
264	3,911	LSE	08:35:40	1428932
42	3,908	LSE	08:39:05	1434290
261	3,908	LSE	08:39:05	1434292
171	3,909	LSE	08:40:18	1436682
103	3,909	LSE	08:40:18	1436680
272	3,908	LSE	08:43:03	1440978
307	3,908	LSE	08:44:55	1444118
289	3,908	LSE	08:47:16	1448490
285	3,906	LSE	08:49:15	1452021
308	3,902	LSE	08:51:07	1455435
84	3,894	LSE	08:58:28	1468071
178	3,894	LSE	08:58:28	1468069
3	3,897	LSE	09:04:04	1477229
300	3,897	LSE	09:04:04	1477227
21	3,897	LSE	09:04:04	1477225
296	3,896	LSE	09:04:41	1477992
305	3,897	LSE	09:08:18	1482623
178	3,905	LSE	09:10:29	1488568
271	3,905	LSE	09:10:29	1488564
113	3,905	LSE	09:10:29	1488566
307	3,903	LSE	09:10:58	1489147
258	3,893	LSE	09:15:31	1494894
284	3,885	LSE	09:17:48	1497661
259	3,888	LSE	09:22:09	1503533
301	3,897	LSE	09:27:56	1511025
271	3,897	LSE	09:32:38	1517878
18	3,897	LSE	09:32:38	1517874
265	3,897	LSE	09:32:38	1517872
302	3,899	LSE	09:35:07	1521305
269	3,900	LSE	09:36:43	1523315
78	3,899	LSE	09:37:17	1524167
54	3,899	LSE	09:37:17	1524165
40	3,899	LSE	09:37:17	1524163
78	3,899	LSE	09:37:17	1524161
280	3,899	LSE	09:39:51	1527861
11	3,899	LSE	09:39:51	1527859
151	3,895	LSE	09:46:50	1538616
156	3,895	LSE	09:46:50	1538614
255	3,890	LSE	09:55:03	1550076
23	3,888	LSE	10:00:31	1557633
99	3,888	LSE	10:00:43	1557808
135	3,888	LSE	10:00:44	1557832
29	3,889	LSE	10:01:08	1558391
364	3,889	LSE	10:01:08	1558389
42	3,891	LSE	10:02:20	1559630
154	3,891	LSE	10:02:20	1559628
134	3,890	LSE	10:03:15	1560536
149	3,890	LSE	10:03:15	1560534
309	3,889	LSE	10:09:19	1567398
264	3,891	LSE	10:14:04	1572780
66	3,892	LSE	10:16:38	1575246
44	3,892	LSE	10:16:38	1575242
169	3,892	LSE	10:16:38	1575244
79	3,892	LSE	10:16:38	1575240
279	3,892	LSE	10:21:39	1580118
238	3,890	LSE	10:22:27	1581238
71	3,890	LSE	10:22:27	1581236
117	3,896	LSE	10:29:36	1588738
167	3,896	LSE	10:29:36	1588736
97	3,896	LSE	10:30:15	1589572
97	3,896	LSE	10:30:15	1589570
57	3,896	LSE	10:30:27	1589938
299	3,896	LSE	10:32:05	1591568
278	3,893	LSE	10:35:00	1594392
275	3,890	LSE	10:39:03	1599827
117	3,888	LSE	10:44:57	1605759
157	3,888	LSE	10:44:57	1605761
242	3,890	LSE	10:46:26	1607535
299	3,894	LSE	10:50:21	1611456
295	3,893	LSE	10:50:22	1611465
255	3,891	LSE	10:56:10	1616767
306	3,890	LSE	11:01:29	1621109
35	3,890	LSE	11:06:13	1623580
74	3,890	LSE	11:06:13	1623578
181	3,890	LSE	11:06:13	1623576
46	3,888	LSE	11:06:34	1623766
249	3,888	LSE	11:06:34	1623764
281	3,890	LSE	11:18:08	1630081
251	3,889	LSE	11:19:59	1631095
270	3,890	LSE	11:31:27	1637693
31	3,890	LSE	11:31:27	1637690
279	3,890	LSE	11:52:12	1648081
208	3,891	LSE	11:55:16	1649362
100	3,891	LSE	11:55:16	1649360
24	3,889	LSE	11:55:52	1649620
31	3,889	LSE	11:55:52	1649615
202	3,889	LSE	11:56:03	1649718
298	3,887	LSE	12:02:48	1652888
47	3,890	LSE	12:15:17	1659072
182	3,890	LSE	12:15:17	1659070
15	3,889	LSE	12:17:57	1660292
281	3,889	LSE	12:17:57	1660290
178	3,891	LSE	12:25:46	1664840
122	3,891	LSE	12:25:46	1664842
11	3,885	LSE	12:30:01	1667289
300	3,885	LSE	12:30:01	1667287
43	3,888	LSE	12:32:38	1668984
125	3,888	LSE	12:32:38	1668982
15	3,888	LSE	12:32:38	1668980
174	3,887	LSE	12:33:33	1669453
125	3,887	LSE	12:33:33	1669455
199	3,888	LSE	12:37:16	1671276
92	3,888	LSE	12:37:16	1671278
278	3,887	LSE	12:37:40	1671479
309	3,887	LSE	12:40:59	1673236
89	3,884	LSE	12:44:26	1675168
47	3,884	LSE	12:44:26	1675166
87	3,884	LSE	12:44:26	1675164
39	3,884	LSE	12:44:26	1675162
129	3,885	LSE	12:50:12	1678575
176	3,885	LSE	12:50:12	1678573
88	3,887	LSE	12:51:38	1679418
91	3,886	LSE	12:53:26	1680507
198	3,886	LSE	12:53:26	1680505
297	3,885	LSE	12:57:00	1682391
2	3,885	LSE	12:57:00	1682389
34	3,885	LSE	12:58:18	1683330
39	3,885	LSE	12:58:18	1683324
16	3,885	LSE	12:58:18	1683322
195	3,885	LSE	12:58:18	1683326
55	3,885	LSE	12:58:18	1683328
136	3,882	LSE	13:00:08	1684646
139	3,882	LSE	13:00:08	1684644
215	3,882	LSE	13:02:50	1686356
56	3,882	LSE	13:02:50	1686354
87	3,884	LSE	13:05:11	1687649
65	3,884	LSE	13:05:11	1687647
41	3,884	LSE	13:05:11	1687645
85	3,884	LSE	13:06:16	1688209
168	3,884	LSE	13:06:16	1688207
302	3,884	LSE	13:07:46	1689075
294	3,883	LSE	13:12:30	1691981
199	3,883	LSE	13:13:32	1692658
111	3,883	LSE	13:13:32	1692660
32	3,884	LSE	13:15:37	1693983
238	3,884	LSE	13:15:37	1693981
87	3,883	LSE	13:15:38	1693997
58	3,883	LSE	13:19:26	1696382
151	3,883	LSE	13:19:26	1696380
87	3,884	LSE	13:21:44	1698015
53	3,884	LSE	13:21:44	1698013
135	3,883	LSE	13:21:58	1698180
39	3,883	LSE	13:21:58	1698174
110	3,883	LSE	13:21:58	1698172
93	3,883	LSE	13:21:58	1698170
199	3,883	LSE	13:21:58	1698168
66	3,882	LSE	13:23:34	1699214
74	3,882	LSE	13:23:48	1699350
51	3,882	LSE	13:24:58	1699863
78	3,882	LSE	13:24:58	1699861
3	3,885	LSE	13:29:50	1703214
300	3,885	LSE	13:29:50	1703212
271	3,884	LSE	13:29:59	1703490
287	3,900	LSE	13:30:36	1706658
13	3,900	LSE	13:30:36	1706656
298	3,902	LSE	13:30:57	1707245
791	3,901	LSE	13:31:10	1707661
303	3,901	LSE	13:31:10	1707650
98	3,899	LSE	13:31:17	1707864
180	3,899	LSE	13:31:17	1707862
130	3,900	LSE	13:31:17	1707837
145	3,900	LSE	13:31:17	1707835
52	3,899	LSE	13:32:24	1709591
292	3,899	LSE	13:32:24	1709585
283	3,899	LSE	13:33:20	1710678
263	3,902	LSE	13:34:00	1711272
147	3,902	LSE	13:34:15	1711553
114	3,902	LSE	13:34:15	1711551
279	3,905	LSE	13:36:29	1713617
236	3,903	LSE	13:38:13	1715038
69	3,903	LSE	13:38:13	1715036
129	3,902	LSE	13:38:23	1715235
285	3,905	LSE	13:39:42	1716404
100	3,906	LSE	13:40:58	1717335
200	3,906	LSE	13:41:00	1717419
142	3,906	LSE	13:41:53	1718191
138	3,906	LSE	13:42:16	1718529
462	3,908	LSE	13:43:04	1719285
104	3,908	LSE	13:43:04	1719276
370	3,908	LSE	13:43:04	1719274
265	3,907	LSE	13:43:04	1719240
283	3,907	LSE	13:44:02	1720236
288	3,910	LSE	13:45:44	1721774
46	3,910	LSE	13:46:24	1722454
42	3,910	LSE	13:46:24	1722452
81	3,910	LSE	13:46:24	1722450
98	3,910	LSE	13:46:24	1722448
251	3,908	LSE	13:46:31	1722554
218	3,909	LSE	13:47:49	1723572
47	3,909	LSE	13:47:49	1723570
147	3,909	LSE	13:48:53	1724411
138	3,909	LSE	13:48:53	1724409
272	3,911	LSE	13:50:45	1726543
73	3,911	LSE	13:50:45	1726533
200	3,911	LSE	13:50:45	1726531
215	3,913	LSE	13:51:18	1727166
87	3,913	LSE	13:51:18	1727164
266	3,909	LSE	13:54:59	1730759
115	3,909	LSE	14:00:44	1736907
168	3,909	LSE	14:00:44	1736905
258	3,908	LSE	14:02:39	1738799
179	3,910	LSE	14:10:51	1747457
7	3,910	LSE	14:10:55	1747525
74	3,911	LSE	14:12:06	1748523
44	3,911	LSE	14:12:06	1748521
44	3,911	LSE	14:12:06	1748515
111	3,919	LSE	14:14:49	1751869
193	3,919	LSE	14:14:49	1751867
127	3,919	LSE	14:14:51	1751903
197	3,920	LSE	14:16:02	1753140
97	3,920	LSE	14:16:02	1753138
309	3,919	LSE	14:16:55	1754078
273	3,917	LSE	14:17:28	1754671
30	3,911	LSE	14:19:21	1756487
205	3,911	LSE	14:19:21	1756485
276	3,910	LSE	14:22:19	1759659
260	3,909	LSE	14:22:32	1760030
272	3,908	LSE	14:23:44	1761332
12	3,908	LSE	14:25:07	1762728
115	3,908	LSE	14:25:27	1763080
26	3,908	LSE	14:25:32	1763175
141	3,908	LSE	14:25:32	1763173
93	3,909	LSE	14:27:03	1764706
272	3,909	LSE	14:27:58	1765661
120	3,909	LSE	14:28:37	1766467
153	3,909	LSE	14:28:56	1766745
3	3,909	LSE	14:29:21	1767403
242	3,907	LSE	14:29:54	1768125
56	3,907	LSE	14:29:54	1768123
38	3,908	LSE	14:30:29	1772014
128	3,908	LSE	14:30:29	1772012
103	3,907	LSE	14:30:30	1772040
121	3,907	LSE	14:30:30	1772038
47	3,907	LSE	14:30:32	1772086
30	3,907	LSE	14:30:33	1772213
123	3,911	LSE	14:31:40	1775209
99	3,911	LSE	14:31:40	1775207
11	3,911	LSE	14:31:41	1775350
246	3,911	LSE	14:31:41	1775348
54	3,911	LSE	14:31:41	1775346
30	3,910	LSE	14:31:44	1775515
220	3,910	LSE	14:31:44	1775513
125	3,909	LSE	14:32:56	1778228
134	3,911	LSE	14:33:59	1780397
124	3,911	LSE	14:33:59	1780399
23	3,909	LSE	14:35:20	1783829
42	3,909	LSE	14:35:20	1783827
18	3,909	LSE	14:35:20	1783823
76	3,909	LSE	14:35:26	1784033
66	3,909	LSE	14:35:27	1784067
54	3,909	LSE	14:35:27	1784065
80	3,909	LSE	14:35:27	1784061
50	3,909	LSE	14:35:27	1784059
103	3,911	LSE	14:35:59	1785257
104	3,911	LSE	14:35:59	1785255
97	3,911	LSE	14:36:02	1785307
7	3,911	LSE	14:36:07	1785566
291	3,912	LSE	14:37:17	1788153
164	3,910	LSE	14:40:23	1793415
141	3,910	LSE	14:40:23	1793417
299	3,909	LSE	14:41:23	1795071
143	3,907	LSE	14:41:28	1795367
152	3,907	LSE	14:41:28	1795316
53	3,903	LSE	14:42:47	1798049
209	3,903	LSE	14:42:47	1798047
298	3,894	LSE	14:48:20	1807347
210	3,892	LSE	14:52:01	1814061
55	3,892	LSE	14:52:01	1814059
30	3,892	LSE	14:52:01	1814057
272	3,886	LSE	14:53:41	1816706
286	3,890	LSE	14:56:47	1821609
57	3,890	LSE	14:56:47	1821607
39	3,890	LSE	14:56:47	1821605
88	3,890	LSE	14:56:47	1821601
96	3,890	LSE	14:56:47	1821603
249	3,890	LSE	14:56:47	1821597
76	3,890	LSE	14:56:47	1821595
270	3,900	LSE	15:01:50	1832555
132	3,904	LSE	15:02:54	1834473
135	3,904	LSE	15:02:54	1834471
97	3,903	LSE	15:03:04	1834790
47	3,903	LSE	15:03:04	1834784
100	3,903	LSE	15:03:07	1834855
317	3,903	LSE	15:03:07	1834853
257	3,903	LSE	15:03:07	1834851
255	3,904	LSE	15:04:29	1837487
146	3,903	LSE	15:04:53	1838003
97	3,903	LSE	15:05:40	1839678
26	3,903	LSE	15:06:02	1840293
53	3,903	LSE	15:06:02	1840291
141	3,903	LSE	15:06:04	1840354
103	3,903	LSE	15:06:04	1840356
24	3,903	LSE	15:08:19	1844816
284	3,903	LSE	15:08:19	1844814
45	3,904	LSE	15:09:20	1846896
96	3,904	LSE	15:09:20	1846894
88	3,904	LSE	15:09:20	1846892
200	3,904	LSE	15:10:05	1848466
97	3,904	LSE	15:10:05	1848421
203	3,904	LSE	15:10:06	1848486
19	3,904	LSE	15:10:27	1849265
256	3,907	LSE	15:13:28	1854469
123	3,907	LSE	15:14:02	1855220
17	3,907	LSE	15:14:10	1855623
91	3,907	LSE	15:14:10	1855621
26	3,907	LSE	15:14:10	1855619
256	3,906	LSE	15:16:00	1859167
147	3,907	LSE	15:18:21	1864210
159	3,907	LSE	15:18:21	1864208
288	3,906	LSE	15:18:30	1864561
277	3,903	LSE	15:19:07	1865793
4	3,904	LSE	15:22:26	1872130
258	3,904	LSE	15:22:27	1872143
297	3,905	LSE	15:27:02	1880283
158	3,903	LSE	15:27:40	1881272
151	3,903	LSE	15:27:40	1881270
267	3,904	LSE	15:31:31	1889452
293	3,903	LSE	15:31:49	1890099
149	3,902	LSE	15:32:55	1892480
90	3,902	LSE	15:33:07	1892737
58	3,902	LSE	15:33:31	1893612
33	3,902	LSE	15:33:46	1894133
133	3,902	LSE	15:33:48	1894165
97	3,902	LSE	15:33:48	1894167
296	3,899	LSE	15:35:05	1896497
113	3,897	LSE	15:36:45	1899917
164	3,897	LSE	15:36:45	1899915
61	3,896	LSE	15:37:00	1900598
90	3,896	LSE	15:37:00	1900596
121	3,896	LSE	15:37:00	1900594
156	3,895	LSE	15:37:41	1901888
69	3,895	LSE	15:37:41	1901886
39	3,895	LSE	15:37:41	1901884
5	3,895	LSE	15:38:10	1902925
295	3,895	LSE	15:38:17	1903199
251	3,895	LSE	15:40:15	1906531
42	3,895	LSE	15:40:15	1906529
13	3,895	LSE	15:40:15	1906527
11	3,896	LSE	15:41:38	1909356
272	3,896	LSE	15:41:38	1909358
39	3,895	LSE	15:41:39	1909409
180	3,895	LSE	15:41:39	1909407
57	3,895	LSE	15:41:39	1909405
88	3,892	LSE	15:43:51	1914108
200	3,892	LSE	15:43:51	1914106
288	3,891	LSE	15:43:59	1914562
184	3,889	LSE	15:44:44	1916327
83	3,889	LSE	15:44:44	1916325
169	3,889	LSE	15:45:28	1918000
135	3,889	LSE	15:45:28	1917998
280	3,887	LSE	15:45:40	1918534
299	3,890	LSE	15:49:37	1927290
259	3,890	LSE	15:49:37	1927288
282	3,890	LSE	15:49:48	1927638
176	3,889	LSE	15:50:01	1928152
111	3,889	LSE	15:50:05	1928417
297	3,890	LSE	15:53:10	1933476
90	3,890	LSE	15:53:13	1933532
6	3,890	LSE	15:53:17	1933646
300	3,890	LSE	15:53:17	1933644
39	3,890	LSE	15:53:18	1933678
90	3,890	LSE	15:53:18	1933676
88	3,890	LSE	15:53:18	1933674
16	3,890	LSE	15:54:07	1934853
184	3,890	LSE	15:54:07	1934847
90	3,890	LSE	15:54:07	1934845
35	3,890	LSE	15:54:07	1934843
245	3,890	LSE	15:54:07	1934841
244	3,889	LSE	15:54:22	1935369
55	3,889	LSE	15:54:22	1935367
124	3,889	LSE	15:54:53	1936037
58	3,889	LSE	15:54:57	1936117
95	3,889	LSE	15:54:57	1936115
100	3,889	LSE	15:57:49	1940983
151	3,889	LSE	15:57:49	1940981
284	3,889	LSE	15:57:49	1940979
256	3,889	LSE	15:58:54	1942949
160	3,888	LSE	15:59:00	1943069
37	3,888	LSE	15:59:00	1943067
272	3,888	LSE	15:59:00	1943065
253	3,891	LSE	16:02:00	1951266
51	3,891	LSE	16:02:00	1951264
48	3,891	LSE	16:02:00	1951252
48	3,891	LSE	16:02:00	1951250
127	3,891	LSE	16:02:00	1951248
64	3,891	LSE	16:02:00	1951246
106	3,891	LSE	16:02:00	1951244
155	3,891	LSE	16:02:00	1951242
266	3,891	LSE	16:03:31	1954275
165	3,890	LSE	16:03:40	1954504
35	3,890	LSE	16:03:40	1954498
59	3,890	LSE	16:03:42	1954588
178	3,890	LSE	16:03:42	1954586
28	3,890	LSE	16:03:42	1954584
108	3,890	LSE	16:03:42	1954582
248	3,894	LSE	16:05:27	1958255
299	3,894	LSE	16:05:29	1958328
18	3,894	LSE	16:05:29	1958325
110	3,894	LSE	16:05:29	1958323
37	3,894	LSE	16:05:29	1958321
112	3,894	LSE	16:05:29	1958319
327	3,894	LSE	16:05:29	1958315
211	3,894	LSE	16:05:29	1958313
298	3,893	LSE	16:05:31	1958488
26	3,893	LSE	16:06:31	1960397
39	3,893	LSE	16:06:31	1960387
112	3,893	LSE	16:06:31	1960385
110	3,893	LSE	16:06:31	1960383
184	3,894	LSE	16:08:14	1963686
123	3,894	LSE	16:08:14	1963684
178	3,894	LSE	16:09:24	1965993
291	3,894	LSE	16:10:17	1967728
56	3,894	LSE	16:10:17	1967726
27	3,894	LSE	16:10:17	1967724
281	3,894	LSE	16:11:28	1970188
112	3,894	LSE	16:11:29	1970262
110	3,894	LSE	16:11:29	1970260
143	3,894	LSE	16:11:29	1970256
46	3,894	LSE	16:11:29	1970258
308	3,893	LSE	16:12:10	1971874
320	3,893	LSE	16:12:10	1971859
258	3,893	LSE	16:12:10	1971852
63	3,895	LSE	16:12:47	1973030
155	3,895	LSE	16:12:47	1973028
93	3,895	LSE	16:12:47	1973026
84	3,895	LSE	16:12:47	1973024
120	3,895	LSE	16:13:04	1973493
66	3,895	LSE	16:13:04	1973491
217	3,895	LSE	16:13:04	1973489
87	3,897	LSE	16:13:37	1974633
293	3,897	LSE	16:13:37	1974631
151	3,897	LSE	16:13:37	1974639
93	3,897	LSE	16:13:37	1974635
183	3,897	LSE	16:13:37	1974637
147	3,895	LSE	16:14:21	1976268
117	3,895	LSE	16:14:21	1976266
255	3,894	LSE	16:14:38	1976830
207	3,894	LSE	16:15:23	1978668
46	3,894	LSE	16:15:23	1978662
112	3,897	LSE	16:16:28	1980834
70	3,897	LSE	16:16:28	1980832
112	3,897	LSE	16:16:29	1980867
52	3,897	LSE	16:16:29	1980865
110	3,897	LSE	16:16:37	1981108
112	3,897	LSE	16:16:37	1981106
110	3,897	LSE	16:16:37	1981110
93	3,897	LSE	16:16:37	1981104
8	3,897	LSE	16:16:37	1981102
250	3,896	LSE	16:17:07	1982205
5	3,896	LSE	16:17:07	1982207
90	3,898	LSE	16:17:54	1983772
149	3,899	LSE	16:19:22	1987037
112	3,899	LSE	16:19:22	1987035
110	3,899	LSE	16:19:22	1987033
221	3,899	LSE	16:19:22	1987031
43	3,899	LSE	16:19:22	1987029
35	3,899	LSE	16:19:22	1987027

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
475	44.92	ISE	08:02:58	1378118
364	44.93	ISE	08:02:58	1378114
514	44.93	ISE	08:02:58	1378112
142	44.93	ISE	08:02:58	1378110
445	44.92	ISE	08:03:45	1379123
475	44.92	ISE	08:04:44	1380683
500	44.92	ISE	08:05:52	1382527
466	44.90	ISE	08:06:07	1383076
565	44.99	ISE	08:09:35	1388444
448	44.96	ISE	08:11:50	1392269
664	44.98	ISE	08:11:50	1392254
427	44.99	ISE	08:11:50	1392251
569	45.00	ISE	08:11:50	1392245
426	44.96	ISE	08:13:19	1394723
100	45.04	ISE	08:15:06	1397304
150	45.04	ISE	08:15:06	1397302
125	45.04	ISE	08:15:06	1397300
128	45.04	ISE	08:15:06	1397298
470	45.03	ISE	08:15:06	1397296
172	45.05	ISE	08:16:29	1399067
96	45.05	ISE	08:16:29	1399065
172	45.05	ISE	08:16:29	1399063
124	45.07	ISE	08:18:59	1402599
125	45.07	ISE	08:18:59	1402597
150	45.07	ISE	08:18:59	1402595
4	45.07	ISE	08:19:02	1402708
124	45.07	ISE	08:19:02	1402706
125	45.07	ISE	08:19:02	1402704
128	45.07	ISE	08:19:02	1402702
150	45.07	ISE	08:19:02	1402700
234	45.06	ISE	08:19:02	1402698
325	45.06	ISE	08:19:02	1402694
97	45.06	ISE	08:19:02	1402696
478	45.12	ISE	08:21:26	1405925
232	45.11	ISE	08:21:46	1406407
150	45.11	ISE	08:21:46	1406405
102	45.11	ISE	08:21:46	1406403
39	45.10	ISE	08:22:10	1406983
140	45.10	ISE	08:22:10	1406981
255	45.10	ISE	08:22:11	1407004
73	45.10	ISE	08:22:15	1407082
499	45.09	ISE	08:24:11	1410021
463	45.09	ISE	08:25:21	1411652
471	45.08	ISE	08:25:25	1411738
62	45.13	ISE	08:27:24	1415004
205	45.13	ISE	08:27:24	1415002
248	45.13	ISE	08:27:24	1415000
248	45.05	ISE	08:29:19	1418170
254	45.05	ISE	08:29:19	1418168
447	45.05	ISE	08:32:13	1422980
466	45.05	ISE	08:32:30	1423556
24	45.05	ISE	08:33:07	1424744
327	45.05	ISE	08:33:07	1424746
83	45.05	ISE	08:33:15	1424979
432	45.05	ISE	08:34:22	1426905
299	45.05	ISE	08:35:04	1428034
132	45.05	ISE	08:35:04	1428032
506	45.02	ISE	08:35:43	1429005
305	45.00	ISE	08:38:02	1432668
203	45.00	ISE	08:38:02	1432666
389	44.98	ISE	08:39:05	1434296
63	44.98	ISE	08:39:13	1434533
200	45.00	ISE	08:40:18	1436690
62	45.00	ISE	08:40:18	1436694
203	45.00	ISE	08:40:18	1436692
437	44.98	ISE	08:43:03	1440980
197	44.96	ISE	08:43:31	1441758
231	44.96	ISE	08:43:31	1441756
142	44.98	ISE	08:44:55	1444122
352	44.98	ISE	08:44:55	1444120
455	44.98	ISE	08:47:16	1448488
423	44.94	ISE	08:49:15	1452027
442	44.95	ISE	08:49:15	1452024
475	44.84	ISE	08:58:28	1468065
447	44.86	ISE	08:59:57	1471248
463	44.85	ISE	09:00:05	1471445
454	44.82	ISE	09:00:14	1471910
195	44.82	ISE	09:00:22	1472173
300	44.82	ISE	09:00:22	1472170
472	44.86	ISE	09:03:00	1475894
511	44.88	ISE	09:04:08	1477312
165	44.86	ISE	09:06:28	1480199
150	44.86	ISE	09:06:28	1480197
18	44.86	ISE	09:06:59	1480959
473	44.86	ISE	09:07:03	1481035
441	44.86	ISE	09:07:03	1481033
429	44.89	ISE	09:08:11	1482496
524	44.98	ISE	09:10:29	1488570
11	44.97	ISE	09:10:32	1488623
375	44.97	ISE	09:10:56	1489097
139	44.97	ISE	09:10:56	1489092
53	44.97	ISE	09:10:56	1489094
467	44.95	ISE	09:11:08	1489441
298	44.91	ISE	09:12:12	1490650
184	44.91	ISE	09:12:12	1490648
76	44.85	ISE	09:14:49	1493972
346	44.85	ISE	09:15:04	1494263
195	44.83	ISE	09:15:25	1494755
315	44.83	ISE	09:15:30	1494892
482	44.82	ISE	09:15:48	1495261
19	44.82	ISE	09:15:49	1495268
509	44.80	ISE	09:16:41	1496355
957	44.75	ISE	09:17:48	1497659
164	44.74	ISE	09:18:03	1498006
524	44.73	ISE	09:18:04	1498036
38	44.73	ISE	09:18:04	1498034
493	44.72	ISE	09:18:09	1498191
12	44.74	ISE	09:18:49	1499038
425	44.74	ISE	09:18:49	1499036
492	44.73	ISE	09:19:07	1499424
410	44.71	ISE	09:19:13	1499637
431	44.78	ISE	09:21:08	1502166
488	44.80	ISE	09:22:09	1503535
88	44.86	ISE	09:25:54	1508175
400	44.86	ISE	09:25:54	1508173
254	44.90	ISE	09:27:57	1511039
214	44.90	ISE	09:27:57	1511037
183	44.93	ISE	09:32:22	1517468
316	44.93	ISE	09:32:22	1517466
300	44.95	ISE	09:35:07	1521311
89	44.95	ISE	09:35:07	1521309
84	44.95	ISE	09:35:07	1521307
149	44.95	ISE	09:35:19	1521522
292	44.95	ISE	09:35:19	1521520
206	44.96	ISE	09:36:22	1522874
69	44.96	ISE	09:36:22	1522872
230	44.96	ISE	09:36:29	1523070
57	44.95	ISE	09:36:58	1523615
113	44.95	ISE	09:36:58	1523613
109	44.95	ISE	09:37:14	1524082
93	44.95	ISE	09:37:14	1524064
114	44.95	ISE	09:37:17	1524159
207	44.95	ISE	09:39:51	1527868
70	44.95	ISE	09:39:51	1527866
188	44.95	ISE	09:39:51	1527864
415	44.91	ISE	09:48:18	1540927
313	44.85	ISE	09:55:01	1550020
97	44.85	ISE	09:55:01	1550018
97	44.85	ISE	09:55:01	1550016
418	44.82	ISE	10:01:52	1559166
439	44.85	ISE	10:03:15	1560532
5	44.84	ISE	10:14:04	1572782
399	44.84	ISE	10:14:04	1572776
98	44.84	ISE	10:14:04	1572778
493	44.86	ISE	10:20:49	1579384
447	44.86	ISE	10:21:39	1580122
469	44.91	ISE	10:29:36	1588741
498	44.92	ISE	10:29:57	1589196
450	44.88	ISE	10:34:55	1594339
3	44.88	ISE	10:34:55	1594337
347	44.84	ISE	10:36:42	1596169
142	44.84	ISE	10:36:42	1596167
509	44.87	ISE	10:50:21	1611458
202	44.86	ISE	10:50:22	1611471
292	44.86	ISE	10:50:22	1611468
419	44.86	ISE	10:51:18	1612375
67	44.86	ISE	10:51:18	1612373
87	44.83	ISE	10:53:57	1614669
190	44.83	ISE	10:56:23	1617010
200	44.83	ISE	10:56:23	1617008
440	44.83	ISE	10:57:59	1618492
323	44.84	ISE	11:00:18	1620460
177	44.84	ISE	11:00:18	1620458
68	44.82	ISE	11:06:19	1623622
397	44.82	ISE	11:06:19	1623620
41	44.82	ISE	11:06:19	1623618
449	44.79	ISE	11:13:15	1627673
441	44.82	ISE	11:18:08	1630083
478	44.81	ISE	11:19:57	1631050
427	44.79	ISE	11:19:59	1631097
440	44.81	ISE	11:28:23	1635449
421	44.82	ISE	11:31:27	1637688
477	44.81	ISE	11:36:40	1640468
62	44.78	ISE	11:40:31	1642493
228	44.78	ISE	11:40:34	1642551
137	44.78	ISE	11:40:34	1642549
69	44.78	ISE	11:40:34	1642528
8	44.78	ISE	11:40:34	1642526
298	44.82	ISE	11:55:16	1649366
214	44.82	ISE	11:55:16	1649364
450	44.80	ISE	11:55:51	1649611
460	44.75	ISE	12:03:15	1653186
62	44.82	ISE	12:23:40	1663449
326	44.82	ISE	12:23:40	1663447
468	44.82	ISE	12:25:29	1664674
374	44.82	ISE	12:25:29	1664672
472	44.82	ISE	12:25:46	1664837
469	44.81	ISE	12:25:51	1664898
243	44.75	ISE	12:30:01	1667291
1	44.75	ISE	12:30:08	1667497
77	44.75	ISE	12:30:15	1667558
399	44.77	ISE	12:33:33	1669459
101	44.77	ISE	12:33:33	1669457
100	44.76	ISE	12:35:12	1670308
75	44.76	ISE	12:35:12	1670304
75	44.76	ISE	12:35:12	1670306
81	44.76	ISE	12:35:15	1670335
378	44.77	ISE	12:37:16	1671282
110	44.77	ISE	12:37:16	1671280
486	44.76	ISE	12:41:05	1673325
169	44.74	ISE	12:50:12	1678583
54	44.74	ISE	12:50:12	1678581
298	44.74	ISE	12:51:19	1679279
252	44.74	ISE	12:51:19	1679277
457	44.75	ISE	12:53:25	1680501
83	44.75	ISE	12:53:25	1680483
56	44.73	ISE	12:57:00	1682397
143	44.73	ISE	12:57:00	1682399
153	44.73	ISE	12:57:00	1682395
162	44.73	ISE	12:57:00	1682393
373	44.72	ISE	13:00:01	1684474
42	44.72	ISE	13:00:01	1684471
19	44.72	ISE	13:02:50	1686364
138	44.72	ISE	13:02:50	1686362
64	44.72	ISE	13:02:50	1686360
256	44.72	ISE	13:02:50	1686358
88	44.74	ISE	13:06:16	1688217
97	44.74	ISE	13:06:16	1688215
63	44.74	ISE	13:06:16	1688213
32	44.74	ISE	13:06:16	1688211
44	44.74	ISE	13:06:32	1688387
42	44.74	ISE	13:06:32	1688372
174	44.74	ISE	13:06:32	1688362
75	44.74	ISE	13:06:32	1688364
249	44.74	ISE	13:06:32	1688366
54	44.74	ISE	13:06:32	1688368
312	44.74	ISE	13:08:12	1689377
14	44.74	ISE	13:08:12	1689375
114	44.74	ISE	13:08:12	1689373
2	44.74	ISE	13:08:12	1689371
451	44.74	ISE	13:12:30	1691983
334	44.74	ISE	13:13:04	1692315
119	44.74	ISE	13:13:04	1692313
474	44.75	ISE	13:15:37	1693986
502	44.75	ISE	13:19:27	1696384
180	44.75	ISE	13:20:39	1697256
325	44.75	ISE	13:20:39	1697254
135	44.75	ISE	13:21:58	1698183
223	44.75	ISE	13:21:58	1698177
244	44.75	ISE	13:22:12	1698322
264	44.75	ISE	13:22:12	1698320
87	44.75	ISE	13:22:12	1698318
447	44.73	ISE	13:24:58	1699859
509	44.74	ISE	13:26:51	1700973
419	44.77	ISE	13:29:42	1703016
371	44.76	ISE	13:29:50	1703230
143	44.76	ISE	13:29:50	1703228
75	44.93	ISE	13:30:36	1706671
134	44.93	ISE	13:30:36	1706669
223	44.93	ISE	13:30:36	1706673
8	44.97	ISE	13:30:57	1707250
448	44.97	ISE	13:30:57	1707247
496	44.94	ISE	13:31:17	1707860
163	44.95	ISE	13:31:17	1707846
113	44.95	ISE	13:31:17	1707844
150	44.95	ISE	13:31:17	1707842
747	44.96	ISE	13:31:17	1707833
328	44.93	ISE	13:31:21	1707952
257	44.93	ISE	13:31:21	1707954
39	44.94	ISE	13:32:22	1709463
154	44.94	ISE	13:32:22	1709460
154	44.94	ISE	13:32:22	1709457
155	44.94	ISE	13:32:22	1709455
9	44.93	ISE	13:32:22	1709444
94	44.93	ISE	13:32:22	1709448
362	44.93	ISE	13:32:22	1709446
425	44.94	ISE	13:33:06	1710348
8	44.94	ISE	13:33:06	1710346
473	44.93	ISE	13:33:20	1710657
268	44.97	ISE	13:34:15	1711543
238	44.97	ISE	13:34:15	1711541
455	44.97	ISE	13:34:46	1711950
433	45.00	ISE	13:36:26	1713572
512	44.98	ISE	13:37:05	1714049
457	44.97	ISE	13:38:13	1715042
55	44.97	ISE	13:38:13	1715040
480	45.00	ISE	13:39:02	1715774
440	45.00	ISE	13:39:26	1716206
472	45.00	ISE	13:40:38	1717118
229	45.00	ISE	13:40:58	1717341
106	45.00	ISE	13:40:58	1717339
294	45.00	ISE	13:40:58	1717337
12	45.01	ISE	13:42:43	1718942
31	45.02	ISE	13:43:04	1719321
71	45.02	ISE	13:43:04	1719319
155	45.02	ISE	13:43:04	1719317
155	45.02	ISE	13:43:04	1719309
154	45.02	ISE	13:43:04	1719311
150	45.02	ISE	13:43:04	1719313
154	45.02	ISE	13:43:04	1719315
207	45.01	ISE	13:43:04	1719307
275	45.01	ISE	13:43:04	1719305
516	45.06	ISE	13:46:24	1722462
125	45.06	ISE	13:46:24	1722460
155	45.06	ISE	13:46:24	1722458
246	45.06	ISE	13:46:24	1722456
518	45.06	ISE	13:46:24	1722439
928	45.06	ISE	13:46:24	1722437
792	45.05	ISE	13:47:26	1723348
562	45.05	ISE	13:47:48	1723567
496	45.04	ISE	13:48:25	1723999
162	45.09	ISE	13:50:45	1726539
300	45.09	ISE	13:50:45	1726537
109	45.09	ISE	13:50:45	1726535
348	45.10	ISE	13:51:18	1727179
129	45.10	ISE	13:51:18	1727177
449	45.05	ISE	13:54:59	1730761
332	45.04	ISE	14:02:00	1738189
63	45.04	ISE	14:02:00	1738187
34	45.04	ISE	14:02:05	1738388
251	45.02	ISE	14:02:39	1738805
194	45.02	ISE	14:02:39	1738803
242	45.06	ISE	14:06:48	1742956
241	45.06	ISE	14:06:48	1742954
11	45.06	ISE	14:06:48	1742958
456	45.06	ISE	14:06:48	1742952
119	45.13	ISE	14:14:51	1751907
274	45.13	ISE	14:14:51	1751905
53	45.13	ISE	14:14:51	1751893
201	45.12	ISE	14:15:21	1752503
9	45.12	ISE	14:15:26	1752632
497	45.13	ISE	14:16:03	1753208
490	45.15	ISE	14:16:53	1754066
260	45.15	ISE	14:16:55	1754087
378	45.15	ISE	14:16:55	1754085
140	45.14	ISE	14:16:55	1754082
195	45.14	ISE	14:16:55	1754080
194	45.14	ISE	14:16:57	1754136
300	45.14	ISE	14:16:57	1754134
108	45.14	ISE	14:16:57	1754130
16	45.14	ISE	14:16:57	1754132
373	45.07	ISE	14:18:25	1755665
73	45.07	ISE	14:18:38	1755861
24	45.07	ISE	14:18:46	1755940
247	45.02	ISE	14:22:32	1760028
191	45.02	ISE	14:22:32	1760026
440	45.03	ISE	14:23:23	1760980
504	45.03	ISE	14:23:23	1760978
473	45.03	ISE	14:23:25	1761021
475	45.03	ISE	14:23:25	1761017
476	45.03	ISE	14:23:25	1761019
72	45.03	ISE	14:23:25	1761023
93	45.03	ISE	14:23:25	1761025
76	45.03	ISE	14:23:25	1761027
132	45.01	ISE	14:25:02	1762592
473	45.01	ISE	14:25:02	1762590
475	45.01	ISE	14:25:02	1762588
118	45.01	ISE	14:25:02	1762586
9	45.00	ISE	14:25:02	1762581
271	45.00	ISE	14:25:02	1762579
67	45.00	ISE	14:25:02	1762577
221	44.98	ISE	14:29:34	1767630
200	44.98	ISE	14:29:34	1767628
73	44.97	ISE	14:29:58	1768263
476	45.00	ISE	14:30:11	1771179
405	45.00	ISE	14:30:11	1771177
509	44.99	ISE	14:30:24	1771840
220	45.02	ISE	14:31:40	1775231
473	45.02	ISE	14:31:40	1775229
476	45.02	ISE	14:31:40	1775226
475	45.02	ISE	14:31:40	1775223
511	44.99	ISE	14:32:56	1778230
504	45.01	ISE	14:33:59	1780405
441	44.99	ISE	14:35:20	1783831
222	45.00	ISE	14:35:20	1783825
214	45.00	ISE	14:35:20	1783821
294	45.01	ISE	14:35:59	1785261
207	45.01	ISE	14:35:59	1785259
555	45.03	ISE	14:37:15	1788059
54	45.02	ISE	14:37:21	1788410
75	45.02	ISE	14:37:21	1788399
97	45.02	ISE	14:37:21	1788397
358	45.02	ISE	14:37:22	1788462
127	45.01	ISE	14:37:39	1788992
194	45.01	ISE	14:37:39	1788983
116	45.01	ISE	14:37:41	1789054
489	44.99	ISE	14:38:06	1790065
473	45.00	ISE	14:40:23	1793421
475	45.00	ISE	14:40:23	1793419
4	45.00	ISE	14:40:23	1793423
158	44.99	ISE	14:40:27	1793577
102	44.99	ISE	14:40:29	1793616
60	44.99	ISE	14:41:12	1794776
98	44.99	ISE	14:41:14	1794804
116	44.98	ISE	14:41:19	1794931
149	44.98	ISE	14:41:19	1794929
232	44.98	ISE	14:41:23	1795073
467	44.92	ISE	14:42:00	1796481
477	44.90	ISE	14:45:05	1802022
493	44.80	ISE	14:48:13	1807098
453	44.82	ISE	14:50:08	1810771
433	44.80	ISE	14:50:31	1811365
321	44.80	ISE	14:50:31	1811363
137	44.80	ISE	14:50:31	1811361
388	44.79	ISE	14:51:00	1812130
116	44.79	ISE	14:51:00	1812128
561	44.79	ISE	14:51:00	1812116
415	44.76	ISE	14:52:01	1814131
382	44.77	ISE	14:52:01	1814055
118	44.77	ISE	14:52:01	1814053
443	44.74	ISE	14:53:16	1816084
105	44.73	ISE	14:54:26	1817840
298	44.73	ISE	14:54:26	1817842
26	44.73	ISE	14:54:26	1817838
69	44.72	ISE	14:55:00	1818544
96	44.72	ISE	14:55:01	1818556
16	44.76	ISE	14:56:44	1821416
475	44.76	ISE	14:56:44	1821414
535	44.76	ISE	14:56:44	1821410
39	44.76	ISE	14:56:44	1821408
115	44.89	ISE	15:00:12	1829592
508	44.89	ISE	15:00:12	1829590
521	44.89	ISE	15:00:12	1829588
97	44.89	ISE	15:00:12	1829586
148	44.89	ISE	15:00:12	1829537
128	44.89	ISE	15:00:12	1829531
192	44.89	ISE	15:00:12	1829529
136	44.89	ISE	15:00:12	1829527
224	44.89	ISE	15:00:12	1829525
28	44.89	ISE	15:00:13	1829621
292	44.89	ISE	15:00:13	1829605
470	44.89	ISE	15:00:15	1829657
475	44.89	ISE	15:00:40	1830403
473	44.89	ISE	15:00:40	1830398
279	44.89	ISE	15:01:48	1832425
143	44.89	ISE	15:01:48	1832419
646	44.94	ISE	15:02:39	1833987
4,209	44.94	ISE	15:02:39	1833985
146	44.94	ISE	15:02:39	1833983
772	44.94	ISE	15:02:39	1833981
15	44.94	ISE	15:02:39	1833979
628	44.94	ISE	15:02:39	1833977
720	44.94	ISE	15:02:39	1833975
452	44.92	ISE	15:02:45	1834139
41	44.92	ISE	15:02:45	1834137
720	44.92	ISE	15:02:53	1834451
107	44.92	ISE	15:02:53	1834449
358	44.92	ISE	15:02:53	1834447
475	44.92	ISE	15:03:07	1834869
473	44.92	ISE	15:03:07	1834871
476	44.92	ISE	15:03:07	1834873
167	44.92	ISE	15:03:07	1834875
114	44.92	ISE	15:03:07	1834867
416	44.91	ISE	15:03:07	1834865
258	44.91	ISE	15:03:07	1834863
221	44.91	ISE	15:03:07	1834861
24	44.91	ISE	15:03:07	1834859
47	44.91	ISE	15:03:07	1834857
457	44.93	ISE	15:04:29	1837489
193	44.92	ISE	15:04:43	1837850
136	44.92	ISE	15:04:48	1837933
101	44.92	ISE	15:04:48	1837931
444	44.92	ISE	15:05:40	1839675
69	44.93	ISE	15:06:36	1841602
148	44.93	ISE	15:07:05	1842321
355	44.93	ISE	15:07:05	1842319
355	44.93	ISE	15:07:05	1842311
16	44.93	ISE	15:07:05	1842309
538	44.92	ISE	15:08:19	1844818
495	44.91	ISE	15:08:42	1845619
103	44.93	ISE	15:09:42	1847542
355	44.93	ISE	15:09:42	1847540
65	44.93	ISE	15:09:59	1848068
48	44.93	ISE	15:09:59	1848066
378	44.93	ISE	15:10:01	1848233
144	44.97	ISE	15:13:19	1854149
354	44.97	ISE	15:13:19	1854147
515	44.97	ISE	15:13:19	1854134
107	44.95	ISE	15:15:04	1857538
8	44.95	ISE	15:15:04	1857536
11	44.95	ISE	15:15:04	1857534
150	44.95	ISE	15:15:04	1857532
34	44.95	ISE	15:15:04	1857530
148	44.96	ISE	15:16:00	1859173
359	44.96	ISE	15:16:00	1859171
393	44.94	ISE	15:16:06	1859863
43	44.94	ISE	15:16:06	1859861
459	44.92	ISE	15:16:59	1861569
94	44.91	ISE	15:17:20	1862370
411	44.94	ISE	15:17:53	1863565
39	44.94	ISE	15:17:53	1863563
631	44.94	ISE	15:17:53	1863511
150	44.94	ISE	15:18:22	1864347
23	44.94	ISE	15:18:22	1864275
202	44.94	ISE	15:18:22	1864277
68	44.94	ISE	15:18:22	1864273
113	44.94	ISE	15:18:25	1864405
465	44.94	ISE	15:18:26	1864446
15	44.94	ISE	15:18:26	1864444
78	44.92	ISE	15:18:33	1864696
34	44.92	ISE	15:18:38	1864783
73	44.92	ISE	15:18:38	1864780
150	44.92	ISE	15:18:38	1864777
99	44.92	ISE	15:18:41	1864961
255	44.90	ISE	15:19:07	1865806
99	44.90	ISE	15:19:07	1865802
95	44.89	ISE	15:19:07	1865798
250	44.90	ISE	15:19:07	1865800
90	44.89	ISE	15:19:17	1866284
340	44.89	ISE	15:19:17	1866277
232	44.89	ISE	15:19:17	1866275
140	44.89	ISE	15:19:17	1866273
150	44.89	ISE	15:19:17	1866271
28	44.89	ISE	15:19:26	1866589
199	44.89	ISE	15:19:26	1866587
142	44.90	ISE	15:20:00	1867547
124	44.90	ISE	15:20:00	1867545
281	44.92	ISE	15:21:45	1870975
199	44.92	ISE	15:21:45	1870973
155	44.92	ISE	15:21:45	1870965
355	44.92	ISE	15:21:45	1870963
375	44.92	ISE	15:21:45	1870934
101	44.92	ISE	15:21:45	1870936
289	44.92	ISE	15:21:45	1870932
61	44.92	ISE	15:21:45	1870924
74	44.92	ISE	15:21:45	1870922
280	44.89	ISE	15:22:45	1872512
225	44.89	ISE	15:22:45	1872510
441	44.89	ISE	15:22:45	1872506
425	44.88	ISE	15:23:28	1873557
196	44.87	ISE	15:24:26	1875587
150	44.87	ISE	15:24:26	1875585
100	44.87	ISE	15:24:26	1875582
320	44.91	ISE	15:27:02	1880252
150	44.91	ISE	15:27:02	1880217
426	44.90	ISE	15:27:03	1880390
85	44.90	ISE	15:27:03	1880388
392	44.88	ISE	15:27:40	1881278
46	44.88	ISE	15:27:40	1881276
477	44.89	ISE	15:29:38	1884800
550	44.91	ISE	15:31:30	1889405
22	44.91	ISE	15:31:30	1889398
441	44.90	ISE	15:31:43	1889873
23	44.90	ISE	15:31:43	1889871
112	44.90	ISE	15:31:43	1889869
150	44.89	ISE	15:31:49	1890101
150	44.89	ISE	15:31:59	1890352
186	44.89	ISE	15:32:00	1890364
273	44.88	ISE	15:32:49	1892084
115	44.88	ISE	15:32:49	1892077
78	44.88	ISE	15:32:49	1892075
82	44.87	ISE	15:33:51	1894291
355	44.87	ISE	15:33:51	1894289
421	44.87	ISE	15:33:51	1894250
145	44.84	ISE	15:34:17	1894994
158	44.84	ISE	15:35:05	1896501
116	44.84	ISE	15:35:05	1896499
486	44.83	ISE	15:35:19	1896988
397	44.81	ISE	15:35:34	1897661
102	44.81	ISE	15:35:34	1897659
10	44.81	ISE	15:35:34	1897657
83	44.82	ISE	15:35:54	1898540
351	44.82	ISE	15:36:18	1899189
131	44.80	ISE	15:36:45	1899963
355	44.80	ISE	15:36:45	1899961
205	44.80	ISE	15:36:45	1899950
282	44.80	ISE	15:36:45	1899948
150	44.79	ISE	15:39:36	1905335
265	44.79	ISE	15:39:36	1905333
83	44.80	ISE	15:39:57	1905890
267	44.80	ISE	15:40:16	1906589
150	44.80	ISE	15:40:16	1906587
17	44.80	ISE	15:40:16	1906585
88	44.80	ISE	15:40:16	1906583
246	44.80	ISE	15:40:16	1906581
266	44.80	ISE	15:40:16	1906579
267	44.80	ISE	15:40:16	1906577
265	44.80	ISE	15:40:16	1906575
265	44.80	ISE	15:40:16	1906573
140	44.80	ISE	15:40:16	1906571
265	44.79	ISE	15:40:16	1906563
150	44.79	ISE	15:40:16	1906559
266	44.79	ISE	15:40:16	1906561
144	44.79	ISE	15:40:16	1906569
265	44.79	ISE	15:40:16	1906565
267	44.79	ISE	15:40:16	1906567
24	44.81	ISE	15:40:36	1907463
60	44.81	ISE	15:40:36	1907461
502	44.81	ISE	15:40:36	1907449
265	44.81	ISE	15:40:36	1907453
150	44.81	ISE	15:40:36	1907451
267	44.81	ISE	15:40:36	1907455
265	44.81	ISE	15:40:36	1907459
266	44.81	ISE	15:40:36	1907457
421	44.80	ISE	15:41:37	1909223
57	44.79	ISE	15:41:39	1909402
364	44.79	ISE	15:41:39	1909400
496	44.77	ISE	15:41:48	1909852
347	44.75	ISE	15:42:15	1910867
127	44.75	ISE	15:42:15	1910865
266	44.74	ISE	15:43:04	1912635
92	44.74	ISE	15:43:04	1912633
210	44.74	ISE	15:43:04	1912637
378	44.74	ISE	15:43:04	1912631
116	44.74	ISE	15:43:04	1912629
265	44.75	ISE	15:43:51	1914123
132	44.76	ISE	15:43:51	1914120
266	44.76	ISE	15:43:51	1914118
265	44.76	ISE	15:43:51	1914116
425	44.74	ISE	15:43:59	1914566
499	44.74	ISE	15:44:02	1914734
96	44.74	ISE	15:44:02	1914732
137	44.72	ISE	15:44:23	1915840
298	44.72	ISE	15:44:32	1916090
209	44.71	ISE	15:44:50	1916484
99	44.71	ISE	15:44:50	1916482
81	44.71	ISE	15:44:50	1916486
85	44.71	ISE	15:45:08	1917181
11	44.71	ISE	15:45:11	1917316
47	44.71	ISE	15:45:28	1918007
266	44.71	ISE	15:45:28	1918005
150	44.71	ISE	15:45:28	1918003
509	44.71	ISE	15:45:28	1917996
20	44.71	ISE	15:45:28	1917994
868	44.71	ISE	15:45:28	1917992
266	44.70	ISE	15:45:36	1918338
200	44.70	ISE	15:45:36	1918340
21	44.74	ISE	15:47:51	1923424
265	44.74	ISE	15:47:51	1923422
147	44.74	ISE	15:47:51	1923420
266	44.74	ISE	15:47:51	1923418
265	44.74	ISE	15:47:51	1923416
267	44.74	ISE	15:47:51	1923414
150	44.74	ISE	15:47:51	1923412
245	44.73	ISE	15:47:54	1923475
265	44.73	ISE	15:47:54	1923473
463	44.74	ISE	15:49:37	1927292
345	44.72	ISE	15:50:01	1928173
170	44.72	ISE	15:50:01	1928154
221	44.74	ISE	15:51:37	1931004
554	44.74	ISE	15:51:37	1931006
483	44.75	ISE	15:51:56	1931599
555	44.73	ISE	15:52:09	1931992
100	44.74	ISE	15:52:09	1931983
390	44.74	ISE	15:52:09	1931981
227	44.74	ISE	15:52:09	1931979
79	44.74	ISE	15:53:11	1933481
140	44.74	ISE	15:53:12	1933509
89	44.74	ISE	15:53:12	1933507
58	44.74	ISE	15:53:12	1933505
134	44.74	ISE	15:53:12	1933503
22	44.74	ISE	15:53:13	1933559
221	44.74	ISE	15:53:13	1933557
50	44.74	ISE	15:53:13	1933555
215	44.74	ISE	15:53:13	1933553
56	44.74	ISE	15:53:13	1933551
187	44.74	ISE	15:53:13	1933534
63	44.74	ISE	15:53:13	1933538
293	44.74	ISE	15:53:13	1933536
65	44.74	ISE	15:53:14	1933570
107	44.74	ISE	15:53:14	1933563
144	44.74	ISE	15:53:14	1933561
16	44.74	ISE	15:53:15	1933578
76	44.74	ISE	15:53:16	1933619
155	44.74	ISE	15:53:17	1933640
151	44.74	ISE	15:53:17	1933642
122	44.74	ISE	15:53:17	1933638
23	44.74	ISE	15:53:17	1933636
15	44.74	ISE	15:54:07	1934865
267	44.74	ISE	15:54:07	1934863
266	44.74	ISE	15:54:07	1934861
265	44.74	ISE	15:54:07	1934859
112	44.74	ISE	15:54:07	1934851
612	44.74	ISE	15:54:07	1934849
83	44.72	ISE	15:54:13	1935151
318	44.72	ISE	15:54:13	1935149
106	44.72	ISE	15:54:14	1935165
57	44.71	ISE	15:55:20	1936990
265	44.73	ISE	15:57:31	1940540
166	44.73	ISE	15:57:31	1940542
353	44.73	ISE	15:57:31	1940538
112	44.73	ISE	15:57:31	1940536
125	44.73	ISE	15:57:49	1940988
395	44.73	ISE	15:57:49	1940986
67	44.73	ISE	15:57:58	1941324
265	44.73	ISE	15:57:58	1941322
265	44.73	ISE	15:57:58	1941320
266	44.73	ISE	15:57:58	1941318
270	44.73	ISE	15:57:58	1941316
78	44.73	ISE	15:58:54	1942958
212	44.73	ISE	15:58:54	1942956
212	44.73	ISE	15:58:54	1942954
405	44.72	ISE	15:59:00	1943071
188	44.72	ISE	15:59:00	1943073
83	44.76	ISE	16:02:00	1951262
72	44.76	ISE	16:02:00	1951260
277	44.76	ISE	16:02:00	1951258
623	44.76	ISE	16:02:00	1951256
150	44.76	ISE	16:02:00	1951254
110	44.76	ISE	16:02:11	1951931
60	44.76	ISE	16:02:11	1951929
265	44.76	ISE	16:02:11	1951927
266	44.76	ISE	16:02:11	1951925
200	44.76	ISE	16:02:11	1951923
215	44.76	ISE	16:02:11	1951921
200	44.76	ISE	16:02:11	1951919
267	44.76	ISE	16:02:11	1951917
31	44.77	ISE	16:03:31	1954294
266	44.77	ISE	16:03:31	1954292
150	44.77	ISE	16:03:31	1954290
150	44.76	ISE	16:03:31	1954288
267	44.76	ISE	16:03:31	1954286
266	44.76	ISE	16:03:31	1954284
130	44.76	ISE	16:03:31	1954282
439	44.76	ISE	16:03:31	1954279
108	44.76	ISE	16:03:31	1954277
162	44.75	ISE	16:03:40	1954506
387	44.75	ISE	16:03:40	1954502
238	44.75	ISE	16:03:40	1954500
582	44.78	ISE	16:05:06	1957198
6	44.79	ISE	16:05:17	1957691
229	44.79	ISE	16:05:18	1957813
400	44.79	ISE	16:05:18	1957811
60	44.79	ISE	16:05:19	1957855
91	44.79	ISE	16:05:19	1957853
150	44.79	ISE	16:05:19	1957851
265	44.79	ISE	16:05:19	1957849
266	44.79	ISE	16:05:19	1957847
267	44.79	ISE	16:05:19	1957845
265	44.79	ISE	16:05:19	1957843
536	44.78	ISE	16:05:29	1958358
472	44.78	ISE	16:05:29	1958339
461	44.77	ISE	16:05:38	1958691
503	44.77	ISE	16:06:31	1960402
585	44.78	ISE	16:08:07	1963367
308	44.78	ISE	16:08:14	1963682
150	44.78	ISE	16:08:14	1963680
227	44.78	ISE	16:09:24	1965996
464	44.78	ISE	16:10:17	1967741
277	44.78	ISE	16:10:17	1967739
150	44.78	ISE	16:10:17	1967736
9	44.78	ISE	16:10:17	1967734
40	44.78	ISE	16:10:17	1967732
268	44.78	ISE	16:10:17	1967730
267	44.78	ISE	16:10:31	1968200
266	44.78	ISE	16:10:31	1968198
119	44.78	ISE	16:10:31	1968202
54	44.79	ISE	16:11:27	1969944
112	44.78	ISE	16:11:28	1970209
265	44.78	ISE	16:11:28	1970207
265	44.78	ISE	16:11:28	1970205
267	44.78	ISE	16:11:28	1970203
239	44.78	ISE	16:11:28	1970186
268	44.78	ISE	16:11:28	1970184
87	44.79	ISE	16:11:28	1970082
356	44.79	ISE	16:11:28	1970080
421	44.79	ISE	16:11:28	1969977
99	44.78	ISE	16:12:01	1971306
111	44.78	ISE	16:12:01	1971308
131	44.78	ISE	16:12:08	1971684
150	44.78	ISE	16:12:08	1971682
512	44.78	ISE	16:12:08	1971680
171	44.77	ISE	16:12:10	1971894
265	44.77	ISE	16:12:10	1971892
575	44.77	ISE	16:12:10	1971865
626	44.80	ISE	16:12:48	1973045
271	44.80	ISE	16:13:04	1973515
266	44.80	ISE	16:13:04	1973513
90	44.80	ISE	16:13:04	1973511
266	44.80	ISE	16:13:04	1973502
105	44.80	ISE	16:13:04	1973500
265	44.80	ISE	16:13:04	1973504
175	44.80	ISE	16:13:04	1973506
739	44.80	ISE	16:13:04	1973487
29	44.80	ISE	16:13:04	1973485
671	44.80	ISE	16:13:04	1973483
105	44.80	ISE	16:13:21	1974120
265	44.80	ISE	16:13:21	1974118
150	44.80	ISE	16:13:21	1974116
234	44.81	ISE	16:13:39	1974709
265	44.81	ISE	16:13:39	1974707
266	44.81	ISE	16:13:39	1974705
267	44.81	ISE	16:13:39	1974703
265	44.81	ISE	16:13:39	1974701
633	44.80	ISE	16:14:21	1976270
307	44.79	ISE	16:14:31	1976624
150	44.79	ISE	16:14:31	1976622
573	44.78	ISE	16:14:43	1976959
150	44.79	ISE	16:15:22	1978632
1,192	44.79	ISE	16:15:22	1978630
215	44.79	ISE	16:15:22	1978628
420	44.79	ISE	16:15:22	1978626
425	44.79	ISE	16:15:23	1978686
267	44.79	ISE	16:15:23	1978684
241	44.79	ISE	16:15:23	1978682
265	44.79	ISE	16:15:23	1978672
240	44.79	ISE	16:15:23	1978674
150	44.79	ISE	16:15:23	1978676
24	44.79	ISE	16:15:23	1978680
266	44.79	ISE	16:15:23	1978678
183	44.78	ISE	16:15:23	1978670
121	44.79	ISE	16:15:23	1978666
150	44.79	ISE	16:15:23	1978664
244	44.82	ISE	16:16:11	1980270
267	44.82	ISE	16:16:11	1980272
150	44.82	ISE	16:16:11	1980268
265	44.82	ISE	16:16:11	1980266
266	44.82	ISE	16:16:11	1980264
123	44.82	ISE	16:16:11	1980262
1,330	44.82	ISE	16:16:11	1980260
214	44.82	ISE	16:16:11	1980258
699	44.81	ISE	16:17:07	1982210
129	44.81	ISE	16:17:08	1982224
150	44.81	ISE	16:17:08	1982222
267	44.81	ISE	16:17:08	1982220
265	44.81	ISE	16:17:08	1982218
266	44.81	ISE	16:17:08	1982216
265	44.81	ISE	16:17:08	1982214
150	44.83	ISE	16:17:39	1983245
406	44.83	ISE	16:17:39	1983243
92	44.83	ISE	16:17:39	1983241
129	44.83	ISE	16:17:42	1983404
150	44.83	ISE	16:17:42	1983406
363	44.85	ISE	16:18:15	1984549
136	44.85	ISE	16:18:15	1984547
197	44.85	ISE	16:18:15	1984545
197	44.85	ISE	16:18:15	1984543
69	44.85	ISE	16:18:15	1984541
1,564	44.85	ISE	16:18:15	1984539
490	44.84	ISE	16:18:22	1984825
182	44.84	ISE	16:18:22	1984823
235	44.84	ISE	16:18:22	1984821
233	44.84	ISE	16:19:22	1987039
256	44.84	ISE	16:19:22	1987041
197	44.84	ISE	16:19:22	1987043
1,165	44.85	ISE	16:19:35	1987797
134	44.85	ISE	16:19:35	1987782
43	44.85	ISE	16:19:35	1987778
672	44.85	ISE	16:19:41	1988105
258	44.85	ISE	16:19:41	1988103
334	44.85	ISE	16:19:41	1988101
150	44.85	ISE	16:19:41	1988099
333	44.85	ISE	16:19:41	1988097
332	44.85	ISE	16:19:41	1988095

 

END