Transaction in Own Shares

CRH PLC

17 May 2023

 

17th May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 16th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.
			Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:			192,879	86,995
Highest price paid per share:			€45.4500	GBp 3,949.0000
Lowest price paid per share:			€44.7700	GBp 3,900.0000
Volume weighted average price paid:			€45.0804	GBp 3,920.3459
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 17,097,696 of its ordinary shares in treasury which represents 2.273% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,042,642 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 16th  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:		16/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.0804	192,879
London Stock Exchange (XLON)		GBp	3,920.3459	86,995
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
341	3,900	LSE	08:02:14	1267154
340	3,901	LSE	08:02:44	1267899
434	3,908	LSE	08:04:52	1271127
300	3,908	LSE	08:04:52	1271125
180	3,905	LSE	08:05:21	1271999
158	3,905	LSE	08:05:24	1272107
308	3,904	LSE	08:05:48	1272824
181	3,906	LSE	08:08:03	1276171
152	3,906	LSE	08:08:03	1276169
165	3,908	LSE	08:08:03	1276167
84	3,908	LSE	08:08:03	1276165
84	3,908	LSE	08:08:03	1276163
41	3,908	LSE	08:08:03	1276161
300	3,908	LSE	08:08:03	1276159
296	3,915	LSE	08:10:09	1279796
30	3,915	LSE	08:10:09	1279782
300	3,915	LSE	08:10:09	1279780
4	3,920	LSE	08:11:19	1281476
300	3,920	LSE	08:11:19	1281474
21	3,920	LSE	08:11:19	1281472
33	3,923	LSE	08:11:41	1282087
67	3,923	LSE	08:11:41	1282081
211	3,923	LSE	08:11:41	1282079
211	3,923	LSE	08:11:41	1282077
84	3,923	LSE	08:11:41	1282075
114	3,923	LSE	08:11:41	1282073
180	3,923	LSE	08:11:41	1282071
339	3,918	LSE	08:12:39	1283732
103	3,915	LSE	08:12:55	1284132
76	3,916	LSE	08:13:58	1286056
253	3,916	LSE	08:13:58	1286054
319	3,916	LSE	08:14:28	1287179
84	3,919	LSE	08:15:43	1289557
84	3,919	LSE	08:15:43	1289555
114	3,919	LSE	08:15:43	1289551
198	3,919	LSE	08:15:43	1289553
280	3,916	LSE	08:17:04	1291796
257	3,917	LSE	08:17:04	1291794
54	3,917	LSE	08:17:04	1291792
329	3,919	LSE	08:17:04	1291788
184	3,916	LSE	08:19:17	1294898
118	3,916	LSE	08:19:30	1295198
88	3,916	LSE	08:19:30	1295196
87	3,916	LSE	08:19:30	1295194
320	3,916	LSE	08:20:04	1295945
7	3,914	LSE	08:20:51	1296925
300	3,914	LSE	08:20:51	1296923
10	3,914	LSE	08:20:51	1296921
305	3,912	LSE	08:21:34	1298055
77	3,915	LSE	08:22:49	1299991
62	3,915	LSE	08:22:49	1299989
87	3,915	LSE	08:22:49	1299987
88	3,915	LSE	08:22:49	1299985
286	3,914	LSE	08:22:49	1299981
53	3,914	LSE	08:22:49	1299983
14	3,906	LSE	08:25:23	1303589
300	3,906	LSE	08:25:23	1303587
1	3,910	LSE	08:27:19	1306564
300	3,910	LSE	08:27:19	1306562
8	3,910	LSE	08:27:19	1306560
284	3,910	LSE	08:28:03	1307606
13	3,915	LSE	08:29:33	1309909
303	3,915	LSE	08:29:33	1309907
338	3,911	LSE	08:31:00	1312750
285	3,914	LSE	08:31:00	1312746
127	3,927	LSE	08:35:37	1321242
48	3,927	LSE	08:35:37	1321244
181	3,927	LSE	08:35:37	1321246
380	3,926	LSE	08:36:29	1322738
43	3,926	LSE	08:37:14	1324167
300	3,926	LSE	08:37:14	1324165
99	3,934	LSE	08:39:07	1327258
46	3,934	LSE	08:39:07	1327256
37	3,934	LSE	08:39:07	1327254
145	3,934	LSE	08:39:07	1327252
14	3,934	LSE	08:40:34	1329918
57	3,934	LSE	08:40:34	1329916
23	3,934	LSE	08:40:34	1329914
220	3,934	LSE	08:40:34	1329912
14	3,934	LSE	08:40:34	1329910
163	3,933	LSE	08:40:56	1330420
152	3,933	LSE	08:40:56	1330417
145	3,939	LSE	08:44:02	1335333
99	3,939	LSE	08:44:02	1335328
7	3,939	LSE	08:45:02	1336764
9	3,939	LSE	08:45:02	1336738
99	3,946	LSE	08:51:02	1347245
309	3,947	LSE	08:53:06	1351153
331	3,946	LSE	08:53:19	1351570
138	3,944	LSE	08:53:23	1351700
144	3,944	LSE	08:53:23	1351698
55	3,944	LSE	08:53:25	1351783
59	3,943	LSE	08:54:08	1353021
87	3,943	LSE	08:54:08	1353019
110	3,943	LSE	08:54:08	1353017
64	3,943	LSE	08:54:08	1353015
326	3,938	LSE	08:57:38	1359291
120	3,931	LSE	09:06:25	1371839
180	3,931	LSE	09:06:25	1371837
345	3,929	LSE	09:07:16	1372876
33	3,929	LSE	09:08:35	1377312
149	3,935	LSE	09:12:07	1381977
168	3,935	LSE	09:12:07	1381975
300	3,933	LSE	09:13:09	1383145
195	3,940	LSE	09:32:03	1408782
102	3,940	LSE	09:32:03	1408780
299	3,940	LSE	09:35:14	1413262
272	3,940	LSE	09:39:49	1420266
55	3,940	LSE	09:39:49	1420264
99	3,941	LSE	09:43:20	1426156
188	3,941	LSE	09:43:40	1426611
294	3,942	LSE	09:50:40	1439544
67	3,942	LSE	10:02:17	1453697
213	3,942	LSE	10:02:17	1453695
11	3,941	LSE	10:07:47	1459909
300	3,941	LSE	10:07:47	1459907
290	3,944	LSE	10:13:40	1465966
18	3,944	LSE	10:18:15	1471825
248	3,944	LSE	10:18:15	1471823
14	3,944	LSE	10:18:21	1471926
149	3,938	LSE	10:22:13	1477346
183	3,938	LSE	10:22:13	1477344
306	3,940	LSE	10:31:29	1489366
295	3,945	LSE	10:37:53	1499155
304	3,942	LSE	10:41:55	1504836
3	3,945	LSE	10:48:37	1514003
300	3,945	LSE	10:48:37	1514001
95	3,941	LSE	10:52:45	1519469
221	3,941	LSE	10:52:46	1519516
297	3,949	LSE	11:00:20	1529610
107	3,949	LSE	11:00:20	1529606
205	3,949	LSE	11:00:20	1529604
218	3,948	LSE	11:01:00	1530122
121	3,948	LSE	11:01:00	1530124
242	3,946	LSE	11:01:04	1530185
99	3,946	LSE	11:01:04	1530183
3	3,943	LSE	11:09:06	1534888
300	3,943	LSE	11:09:06	1534886
287	3,944	LSE	11:12:53	1537287
129	3,941	LSE	11:15:19	1538818
168	3,941	LSE	11:15:19	1538816
124	3,942	LSE	11:18:41	1540791
179	3,942	LSE	11:18:41	1540789
336	3,943	LSE	11:20:38	1542272
336	3,942	LSE	11:26:41	1546281
84	3,941	LSE	11:26:45	1546324
252	3,941	LSE	11:26:45	1546322
300	3,940	LSE	11:30:53	1549140
20	3,940	LSE	11:30:53	1549142
134	3,937	LSE	11:33:13	1550589
166	3,937	LSE	11:33:13	1550587
204	3,935	LSE	11:38:52	1555144
103	3,935	LSE	11:38:52	1555142
6	3,938	LSE	11:42:46	1557477
300	3,938	LSE	11:42:46	1557475
94	3,937	LSE	11:43:39	1557985
212	3,937	LSE	11:44:02	1558214
323	3,935	LSE	11:53:13	1563980
319	3,943	LSE	11:57:04	1566186
112	3,945	LSE	11:59:06	1567441
231	3,945	LSE	11:59:06	1567439
14	3,944	LSE	11:59:45	1567877
73	3,944	LSE	12:00:18	1568515
237	3,944	LSE	12:00:29	1568668
148	3,945	LSE	12:07:05	1572555
151	3,945	LSE	12:07:05	1572557
214	3,944	LSE	12:11:41	1575423
131	3,944	LSE	12:11:54	1575566
302	3,944	LSE	12:16:37	1578555
200	3,942	LSE	12:24:16	1582988
12	3,941	LSE	12:25:52	1584048
6	3,941	LSE	12:26:16	1584244
200	3,943	LSE	12:29:04	1586064
200	3,943	LSE	12:29:04	1586066
143	3,943	LSE	12:29:04	1586068
107	3,941	LSE	12:32:45	1588788
225	3,941	LSE	12:33:17	1589214
11	3,943	LSE	12:45:28	1597348
130	3,943	LSE	12:45:28	1597346
162	3,943	LSE	12:45:28	1597344
322	3,942	LSE	12:45:35	1597458
280	3,938	LSE	12:58:34	1605443
200	3,938	LSE	12:58:34	1605445
292	3,939	LSE	13:06:23	1610905
283	3,939	LSE	13:08:02	1611713
124	3,938	LSE	13:22:23	1620372
220	3,938	LSE	13:22:23	1620370
85	3,936	LSE	13:22:31	1620515
198	3,936	LSE	13:22:31	1620513
255	3,936	LSE	13:27:39	1624073
77	3,936	LSE	13:27:39	1624071
133	3,934	LSE	13:30:09	1626422
150	3,934	LSE	13:30:09	1626420
337	3,936	LSE	13:33:01	1629646
326	3,937	LSE	13:33:30	1630125
346	3,937	LSE	13:37:27	1632539
92	3,936	LSE	13:39:20	1633994
209	3,936	LSE	13:39:20	1633992
218	3,938	LSE	13:46:41	1638984
65	3,938	LSE	13:46:41	1638986
1	3,937	LSE	13:50:24	1642177
40	3,937	LSE	13:50:24	1642175
300	3,937	LSE	13:50:24	1642173
107	3,936	LSE	13:51:27	1643151
155	3,936	LSE	13:51:27	1643149
54	3,936	LSE	13:51:27	1643147
71	3,936	LSE	13:51:27	1643145
249	3,936	LSE	13:51:27	1643143
13	3,933	LSE	13:56:18	1646806
166	3,933	LSE	13:56:18	1646804
101	3,933	LSE	13:56:18	1646802
12	3,932	LSE	13:56:27	1646927
271	3,932	LSE	13:56:27	1646925
347	3,931	LSE	14:01:04	1651061
135	3,930	LSE	14:03:10	1652550
150	3,930	LSE	14:03:10	1652548
83	3,930	LSE	14:09:01	1657000
145	3,930	LSE	14:09:01	1656998
145	3,930	LSE	14:09:01	1656996
39	3,929	LSE	14:09:01	1656994
295	3,929	LSE	14:09:01	1656992
296	3,928	LSE	14:09:06	1657105
35	3,928	LSE	14:09:06	1657103
305	3,927	LSE	14:12:39	1660520
330	3,925	LSE	14:14:46	1662150
48	3,925	LSE	14:14:46	1662148
270	3,925	LSE	14:14:46	1662146
61	3,927	LSE	14:16:13	1663423
249	3,927	LSE	14:16:15	1663445
195	3,923	LSE	14:18:49	1665771
100	3,923	LSE	14:19:31	1666599
109	3,929	LSE	14:32:44	1685481
109	3,929	LSE	14:32:44	1685483
59	3,929	LSE	14:32:44	1685485
356	3,928	LSE	14:35:32	1689888
234	3,927	LSE	14:35:35	1689973
111	3,927	LSE	14:35:42	1690168
293	3,924	LSE	14:37:15	1692604
42	3,924	LSE	14:37:15	1692602
130	3,918	LSE	14:41:24	1699119
197	3,918	LSE	14:41:24	1699117
135	3,921	LSE	14:42:43	1701216
158	3,921	LSE	14:42:43	1701214
289	3,922	LSE	14:42:43	1701176
286	3,919	LSE	14:43:09	1701858
56	3,918	LSE	14:46:56	1708009
275	3,918	LSE	14:46:56	1708011
100	3,918	LSE	14:47:17	1708613
34	3,917	LSE	14:48:02	1709891
300	3,917	LSE	14:48:02	1709889
143	3,915	LSE	14:49:16	1711768
155	3,915	LSE	14:49:16	1711766
100	3,912	LSE	14:51:50	1716905
249	3,912	LSE	14:53:02	1718727
95	3,911	LSE	14:53:20	1719241
211	3,911	LSE	14:53:20	1719239
55	3,909	LSE	14:56:13	1723559
81	3,909	LSE	14:56:13	1723557
81	3,909	LSE	14:56:13	1723555
122	3,909	LSE	14:56:13	1723553
165	3,909	LSE	14:57:20	1725583
58	3,908	LSE	14:57:52	1726483
302	3,908	LSE	14:57:52	1726463
354	3,908	LSE	14:57:53	1726485
96	3,908	LSE	14:57:53	1726487
138	3,908	LSE	15:00:02	1730609
299	3,908	LSE	15:00:05	1730789
91	3,908	LSE	15:00:05	1730787
367	3,907	LSE	15:00:34	1732278
2	3,906	LSE	15:00:58	1733288
359	3,906	LSE	15:01:00	1733370
98	3,906	LSE	15:01:22	1734100
229	3,906	LSE	15:01:22	1734098
325	3,906	LSE	15:01:22	1734092
100	3,908	LSE	15:03:10	1738448
110	3,908	LSE	15:03:10	1738390
128	3,908	LSE	15:03:10	1738388
127	3,908	LSE	15:03:10	1738386
48	3,908	LSE	15:03:10	1738384
300	3,908	LSE	15:03:10	1738382
40	3,908	LSE	15:03:10	1738380
406	3,908	LSE	15:03:10	1738378
337	3,907	LSE	15:03:22	1738950
327	3,906	LSE	15:03:39	1739572
289	3,905	LSE	15:05:02	1741983
22	3,908	LSE	15:06:36	1745093
15	3,909	LSE	15:07:23	1746390
96	3,909	LSE	15:07:42	1747140
221	3,909	LSE	15:07:42	1747138
128	3,909	LSE	15:07:44	1747211
127	3,909	LSE	15:07:44	1747209
15	3,909	LSE	15:07:44	1747207
63	3,909	LSE	15:08:01	1747609
307	3,908	LSE	15:08:23	1748242
145	3,908	LSE	15:08:23	1748144
165	3,908	LSE	15:08:23	1748134
165	3,908	LSE	15:08:23	1748122
151	3,908	LSE	15:08:23	1748120
282	3,908	LSE	15:08:23	1748118
127	3,908	LSE	15:08:43	1748795
54	3,908	LSE	15:08:43	1748793
128	3,908	LSE	15:08:43	1748797
100	3,906	LSE	15:09:45	1750514
115	3,906	LSE	15:09:49	1750799
80	3,906	LSE	15:09:49	1750797
326	3,903	LSE	15:11:03	1753645
331	3,903	LSE	15:11:03	1753607
96	3,902	LSE	15:11:13	1754290
88	3,902	LSE	15:11:13	1754288
95	3,902	LSE	15:11:13	1754284
297	3,901	LSE	15:11:19	1754494
286	3,901	LSE	15:11:29	1754949
81	3,901	LSE	15:11:29	1754944
219	3,901	LSE	15:11:29	1754942
288	3,903	LSE	15:13:29	1758855
354	3,904	LSE	15:15:00	1761417
110	3,904	LSE	15:15:00	1761415
127	3,904	LSE	15:15:00	1761413
7	3,904	LSE	15:15:00	1761410
300	3,904	LSE	15:15:00	1761408
300	3,904	LSE	15:15:00	1761406
281	3,904	LSE	15:15:00	1761402
540	3,904	LSE	15:15:00	1761400
17	3,903	LSE	15:15:22	1762214
185	3,907	LSE	15:17:01	1765190
100	3,907	LSE	15:17:01	1765188
110	3,907	LSE	15:18:08	1767455
173	3,907	LSE	15:18:08	1767453
153	3,909	LSE	15:19:18	1769395
14	3,909	LSE	15:19:18	1769393
13	3,909	LSE	15:19:38	1769996
87	3,909	LSE	15:20:02	1770675
416	3,908	LSE	15:20:04	1770769
285	3,907	LSE	15:20:22	1771563
107	3,906	LSE	15:20:45	1772529
217	3,906	LSE	15:20:45	1772527
441	3,906	LSE	15:20:45	1772521
75	3,904	LSE	15:22:34	1775449
217	3,904	LSE	15:22:34	1775447
61	3,904	LSE	15:24:45	1779651
354	3,905	LSE	15:26:06	1782574
11	3,905	LSE	15:26:06	1782572
285	3,905	LSE	15:26:18	1782893
303	3,905	LSE	15:26:18	1782891
343	3,906	LSE	15:26:31	1783337
477	3,906	LSE	15:26:37	1783482
128	3,906	LSE	15:26:37	1783476
127	3,906	LSE	15:26:37	1783474
64	3,906	LSE	15:26:37	1783478
65	3,906	LSE	15:26:37	1783480
25	3,906	LSE	15:26:37	1783472
300	3,906	LSE	15:26:37	1783470
23	3,906	LSE	15:26:51	1783779
58	3,906	LSE	15:26:51	1783777
130	3,906	LSE	15:26:51	1783775
130	3,906	LSE	15:26:51	1783773
128	3,906	LSE	15:26:51	1783771
127	3,906	LSE	15:26:51	1783769
74	3,906	LSE	15:26:51	1783767
145	3,905	LSE	15:26:51	1783765
163	3,905	LSE	15:26:51	1783763
110	3,907	LSE	15:27:55	1785414
199	3,907	LSE	15:27:55	1785412
91	3,909	LSE	15:28:05	1785726
129	3,909	LSE	15:28:05	1785724
1,040	3,909	LSE	15:28:05	1785728
34	3,909	LSE	15:28:05	1785730
16	3,908	LSE	15:28:05	1785722
176	3,908	LSE	15:28:13	1785965
114	3,909	LSE	15:28:33	1786569
128	3,909	LSE	15:28:33	1786567
90	3,909	LSE	15:28:33	1786565
411	3,909	LSE	15:28:33	1786560
134	3,910	LSE	15:28:33	1786506
199	3,910	LSE	15:28:33	1786504
90	3,910	LSE	15:28:33	1786499
301	3,910	LSE	15:28:33	1786497
34	3,910	LSE	15:28:33	1786495
234	3,910	LSE	15:28:33	1786493
222	3,910	LSE	15:28:33	1786491
673	3,910	LSE	15:28:33	1786489
283	3,911	LSE	15:28:34	1786762
184	3,913	LSE	15:28:34	1786731
774	3,913	LSE	15:28:34	1786729
45	3,913	LSE	15:28:34	1786727
300	3,913	LSE	15:28:34	1786724
175	3,913	LSE	15:28:34	1786722
211	3,913	LSE	15:28:34	1786715
105	3,914	LSE	15:28:34	1786713
56	3,914	LSE	15:28:34	1786711
128	3,914	LSE	15:28:34	1786709
127	3,914	LSE	15:28:34	1786707
117	3,914	LSE	15:28:34	1786705
1,452	3,914	LSE	15:28:34	1786703
243	3,914	LSE	15:28:34	1786700
202	3,914	LSE	15:28:34	1786698
89	3,913	LSE	15:28:34	1786694
84	3,914	LSE	15:28:34	1786696
178	3,911	LSE	15:28:36	1786829
286	3,911	LSE	15:28:36	1786825
85	3,910	LSE	15:28:46	1787003
128	3,910	LSE	15:28:46	1787001
93	3,910	LSE	15:28:46	1786999
90	3,910	LSE	15:28:46	1786997
127	3,910	LSE	15:28:46	1786995
349	3,910	LSE	15:28:46	1786993
74	3,909	LSE	15:29:32	1788099
200	3,911	LSE	15:30:56	1790630
32	3,911	LSE	15:30:56	1790628
331	3,911	LSE	15:31:12	1791120
282	3,911	LSE	15:31:12	1791118
52	3,911	LSE	15:31:12	1791116
58	3,911	LSE	15:31:12	1791114
158	3,910	LSE	15:31:18	1791224
307	3,910	LSE	15:31:18	1791222
17	3,910	LSE	15:31:18	1791220
145	3,909	LSE	15:32:02	1792332
280	3,909	LSE	15:32:08	1792521
38	3,909	LSE	15:32:08	1792495
195	3,909	LSE	15:32:08	1792487
346	3,910	LSE	15:34:27	1796192
123	3,913	LSE	15:35:56	1798172
56	3,913	LSE	15:35:56	1798170
294	3,913	LSE	15:35:56	1798168
61	3,913	LSE	15:36:01	1798373
110	3,913	LSE	15:36:01	1798371
69	3,913	LSE	15:36:26	1799117
73	3,913	LSE	15:36:29	1799213
75	3,913	LSE	15:36:34	1799356
54	3,912	LSE	15:36:40	1799475
144	3,912	LSE	15:36:40	1799473
34	3,912	LSE	15:36:40	1799471
103	3,912	LSE	15:36:40	1799469
69	3,914	LSE	15:37:28	1800911
73	3,914	LSE	15:37:30	1800985
56	3,914	LSE	15:37:48	1801421
69	3,914	LSE	15:37:48	1801419
74	3,914	LSE	15:37:48	1801417
100	3,915	LSE	15:38:18	1802255
86	3,915	LSE	15:38:18	1802253
128	3,915	LSE	15:39:08	1803508
64	3,915	LSE	15:39:08	1803510
105	3,915	LSE	15:39:08	1803506
300	3,915	LSE	15:39:08	1803504
60	3,915	LSE	15:39:08	1803502
110	3,915	LSE	15:39:35	1804260
75	3,915	LSE	15:39:35	1804258
134	3,915	LSE	15:39:35	1804256
139	3,915	LSE	15:39:35	1804254
112	3,915	LSE	15:39:35	1804252
69	3,916	LSE	15:40:28	1805502
55	3,916	LSE	15:40:28	1805498
56	3,916	LSE	15:40:28	1805500
128	3,916	LSE	15:40:28	1805504
150	3,916	LSE	15:40:28	1805506
267	3,915	LSE	15:41:09	1806363
58	3,915	LSE	15:41:09	1806361
216	3,914	LSE	15:41:11	1806418
340	3,914	LSE	15:41:12	1806469
118	3,914	LSE	15:41:12	1806467
53	3,914	LSE	15:41:12	1806448
59	3,914	LSE	15:42:03	1807762
128	3,914	LSE	15:42:08	1807916
127	3,914	LSE	15:42:08	1807914
59	3,914	LSE	15:42:08	1807912
151	3,913	LSE	15:42:49	1808704
188	3,913	LSE	15:42:49	1808702
76	3,920	LSE	15:45:06	1812622
300	3,920	LSE	15:45:06	1812620
63	3,920	LSE	15:45:06	1812618
64	3,920	LSE	15:45:06	1812616
127	3,920	LSE	15:45:06	1812610
20	3,920	LSE	15:45:06	1812608
128	3,920	LSE	15:45:06	1812612
48	3,920	LSE	15:45:06	1812614
83	3,922	LSE	15:46:18	1814502
69	3,922	LSE	15:46:18	1814500
69	3,922	LSE	15:46:18	1814498
56	3,919	LSE	15:49:21	1819299
74	3,919	LSE	15:49:32	1819585
286	3,919	LSE	15:49:41	1819888
123	3,919	LSE	15:49:41	1819886
53	3,919	LSE	15:49:41	1819884
317	3,918	LSE	15:50:28	1821465
133	3,918	LSE	15:51:16	1822463
189	3,918	LSE	15:51:16	1822461
345	3,919	LSE	15:53:01	1825109
116	3,918	LSE	15:53:25	1825852
150	3,918	LSE	15:53:25	1825835
50	3,918	LSE	15:53:26	1825900
49	3,922	LSE	15:57:05	1831251
49	3,922	LSE	15:57:05	1831249
49	3,922	LSE	15:57:05	1831247
49	3,922	LSE	15:57:05	1831245
49	3,922	LSE	15:57:05	1831233
55	3,922	LSE	15:57:05	1831231
60	3,922	LSE	15:57:06	1831304
51	3,922	LSE	15:57:06	1831302
76	3,921	LSE	15:57:10	1831406
279	3,921	LSE	15:57:10	1831404
58	3,920	LSE	15:57:58	1832702
282	3,920	LSE	15:58:40	1833729
256	3,920	LSE	15:58:40	1833725
131	3,920	LSE	15:59:44	1835969
119	3,920	LSE	15:59:48	1836150
314	3,921	LSE	16:01:01	1840329
53	3,921	LSE	16:02:44	1843478
53	3,925	LSE	16:03:04	1843994
59	3,925	LSE	16:03:04	1843974
95	3,926	LSE	16:03:15	1844268
56	3,926	LSE	16:03:15	1844266
129	3,926	LSE	16:03:15	1844264
291	3,926	LSE	16:03:15	1844262
56	3,926	LSE	16:03:15	1844260
161	3,926	LSE	16:03:15	1844258
31	3,926	LSE	16:03:15	1844256
95	3,926	LSE	16:03:24	1844519
69	3,926	LSE	16:03:24	1844517
56	3,926	LSE	16:03:24	1844515
95	3,926	LSE	16:03:24	1844521
159	3,926	LSE	16:03:24	1844523
70	3,926	LSE	16:03:40	1844996
69	3,926	LSE	16:03:40	1844994
62	3,926	LSE	16:03:40	1844992
64	3,926	LSE	16:03:40	1844990
60	3,925	LSE	16:03:40	1844988
308	3,925	LSE	16:03:40	1844986
120	3,925	LSE	16:03:40	1844984
304	3,925	LSE	16:04:02	1845663
37	3,925	LSE	16:04:03	1845692
78	3,928	LSE	16:05:24	1848224
69	3,928	LSE	16:05:24	1848222
77	3,928	LSE	16:05:34	1848631
77	3,928	LSE	16:05:34	1848613

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
565	44.77	ISE	08:02:44	1267901
1,083	44.86	ISE	08:04:41	1270930
53	44.86	ISE	08:04:52	1271139
1,212	44.86	ISE	08:04:52	1271137
641	44.86	ISE	08:04:52	1271135
305	44.86	ISE	08:04:52	1271133
436	44.86	ISE	08:04:52	1271131
81	44.84	ISE	08:05:13	1271739
375	44.84	ISE	08:05:13	1271737
390	44.83	ISE	08:05:48	1272826
478	44.80	ISE	08:06:16	1273639
429	44.85	ISE	08:08:03	1276180
530	44.87	ISE	08:08:03	1276173
387	45.02	ISE	08:11:19	1281480
122	45.02	ISE	08:11:19	1281478
351	45.04	ISE	08:11:41	1282097
497	45.05	ISE	08:11:41	1282095
149	45.05	ISE	08:11:41	1282093
408	45.05	ISE	08:11:41	1282085
451	45.04	ISE	08:11:43	1282194
92	45.04	ISE	08:11:43	1282192
482	45.00	ISE	08:11:53	1282540
122	44.98	ISE	08:12:39	1283736
59	44.98	ISE	08:12:39	1283738
216	44.98	ISE	08:12:39	1283740
416	45.00	ISE	08:12:39	1283734
417	44.97	ISE	08:13:58	1286058
38	44.98	ISE	08:14:28	1287193
133	44.98	ISE	08:14:28	1287191
150	44.98	ISE	08:14:28	1287189
127	44.98	ISE	08:14:28	1287187
56	44.98	ISE	08:14:28	1287185
400	44.98	ISE	08:14:28	1287183
197	44.98	ISE	08:14:28	1287181
52	44.99	ISE	08:14:50	1287913
196	44.99	ISE	08:14:50	1287911
106	44.99	ISE	08:14:55	1288032
398	44.99	ISE	08:14:55	1288030
76	44.99	ISE	08:14:55	1288034
203	44.98	ISE	08:14:57	1288059
227	44.98	ISE	08:14:57	1288057
71	44.99	ISE	08:15:09	1288490
529	45.00	ISE	08:15:43	1289563
290	45.00	ISE	08:15:43	1289561
169	45.00	ISE	08:15:43	1289559
119	45.00	ISE	08:17:04	1291802
129	45.00	ISE	08:17:04	1291800
150	45.00	ISE	08:17:04	1291798
427	45.01	ISE	08:17:04	1291790
37	44.98	ISE	08:17:07	1291878
129	44.98	ISE	08:17:07	1291876
133	44.98	ISE	08:17:07	1291874
150	44.98	ISE	08:17:07	1291872
200	44.97	ISE	08:17:07	1291867
246	44.97	ISE	08:17:07	1291869
258	44.95	ISE	08:17:10	1291919
216	44.95	ISE	08:17:10	1291917
418	44.94	ISE	08:17:31	1292462
454	44.98	ISE	08:19:17	1294900
487	44.97	ISE	08:19:23	1295044
45	44.97	ISE	08:19:30	1295200
372	44.97	ISE	08:19:30	1295204
28	44.97	ISE	08:19:30	1295202
369	44.97	ISE	08:20:04	1295955
81	44.97	ISE	08:20:04	1295953
71	44.97	ISE	08:20:04	1295951
70	44.97	ISE	08:20:04	1295949
332	44.97	ISE	08:20:04	1295947
75	44.95	ISE	08:20:11	1296113
324	44.95	ISE	08:20:11	1296111
129	44.96	ISE	08:20:51	1296931
150	44.96	ISE	08:20:51	1296927
133	44.96	ISE	08:20:51	1296929
47	44.97	ISE	08:20:51	1296933
434	44.96	ISE	08:20:51	1296919
439	44.96	ISE	08:20:51	1296917
48	44.96	ISE	08:20:51	1296915
78	44.96	ISE	08:20:51	1296913
402	44.95	ISE	08:21:21	1297680
367	44.94	ISE	08:21:25	1297789
42	44.94	ISE	08:21:25	1297787
52	44.93	ISE	08:21:34	1298059
108	44.93	ISE	08:21:34	1298057
402	44.98	ISE	08:22:49	1299993
528	44.94	ISE	08:22:50	1300000
64	44.94	ISE	08:22:50	1299998
424	44.92	ISE	08:22:52	1300023
81	44.91	ISE	08:22:54	1300071
88	44.91	ISE	08:22:54	1300075
189	44.91	ISE	08:22:54	1300073
389	44.91	ISE	08:22:56	1300151
99	44.91	ISE	08:22:56	1300149
188	44.89	ISE	08:23:16	1300579
150	44.89	ISE	08:23:16	1300577
121	44.89	ISE	08:23:16	1300575
146	44.87	ISE	08:23:45	1301279
313	44.87	ISE	08:23:45	1301277
150	44.88	ISE	08:24:21	1302217
297	44.86	ISE	08:24:25	1302293
141	44.86	ISE	08:24:26	1302301
476	44.88	ISE	08:25:23	1303565
478	44.92	ISE	08:27:19	1306558
452	44.92	ISE	08:27:58	1307490
131	44.98	ISE	08:29:33	1309913
343	44.98	ISE	08:29:33	1309911
409	44.99	ISE	08:30:02	1310737
17	44.96	ISE	08:31:00	1312758
133	44.95	ISE	08:31:00	1312756
129	44.95	ISE	08:31:00	1312754
150	44.95	ISE	08:31:00	1312752
428	44.98	ISE	08:31:00	1312748
517	45.12	ISE	08:35:37	1321248
200	45.11	ISE	08:36:29	1322743
419	45.11	ISE	08:37:14	1324169
28	45.11	ISE	08:37:14	1324171
360	45.21	ISE	08:39:44	1328373
183	45.21	ISE	08:39:44	1328371
463	45.19	ISE	08:40:56	1330422
482	45.18	ISE	08:40:59	1330556
459	45.26	ISE	08:44:02	1335302
126	45.29	ISE	08:46:55	1340089
289	45.29	ISE	08:46:55	1340087
396	45.28	ISE	08:48:33	1342860
21	45.35	ISE	08:52:28	1350022
1,350	45.35	ISE	08:52:28	1350020
422	45.34	ISE	08:53:06	1351155
164	45.33	ISE	08:53:19	1351580
585	45.33	ISE	08:53:19	1351574
332	45.29	ISE	08:54:08	1353029
150	45.29	ISE	08:54:08	1353027
481	45.31	ISE	08:54:08	1353023
419	45.21	ISE	08:58:52	1361557
401	45.17	ISE	09:08:35	1377316
24	45.17	ISE	09:08:35	1377314
482	45.23	ISE	09:12:59	1382951
398	45.21	ISE	09:18:53	1390821
446	45.23	ISE	09:23:28	1397078
475	45.25	ISE	09:29:11	1404687
357	45.29	ISE	09:32:31	1409553
60	45.29	ISE	09:32:31	1409551
427	45.28	ISE	09:35:47	1414100
421	45.31	ISE	09:40:07	1420715
343	45.33	ISE	09:42:14	1424382
155	45.33	ISE	09:42:14	1424380
422	45.32	ISE	09:42:30	1424831
404	45.33	ISE	09:43:03	1425834
418	45.33	ISE	09:47:35	1432997
442	45.33	ISE	09:50:40	1439549
296	45.34	ISE	09:56:51	1446635
150	45.34	ISE	09:56:51	1446633
476	45.33	ISE	10:01:12	1452578
401	45.34	ISE	10:02:17	1453671
1,266	45.35	ISE	10:04:32	1456643
194	45.35	ISE	10:04:32	1456645
411	45.34	ISE	10:04:41	1456903
541	45.33	ISE	10:05:22	1457584
410	45.34	ISE	10:06:13	1458428
420	45.34	ISE	10:07:47	1459911
27	45.39	ISE	10:09:11	1461291
710	45.39	ISE	10:09:11	1461289
228	45.38	ISE	10:13:31	1465763
255	45.38	ISE	10:13:40	1465968
424	45.34	ISE	10:19:55	1474118
461	45.31	ISE	10:22:30	1477868
394	45.35	ISE	10:31:16	1489145
438	45.40	ISE	10:37:06	1498239
444	45.40	ISE	10:37:43	1498910
338	45.37	ISE	10:40:14	1502215
36	45.37	ISE	10:40:14	1502213
36	45.37	ISE	10:40:14	1502210
123	45.36	ISE	10:49:27	1515211
343	45.36	ISE	10:49:27	1515209
453	45.34	ISE	10:52:44	1519457
388	45.43	ISE	11:00:05	1529340
60	45.45	ISE	11:00:20	1529633
83	45.45	ISE	11:00:20	1529635
150	45.45	ISE	11:00:20	1529631
129	45.45	ISE	11:00:20	1529629
402	45.44	ISE	11:00:20	1529627
210	45.44	ISE	11:00:31	1529863
232	45.44	ISE	11:00:31	1529861
415	45.44	ISE	11:00:47	1530011
366	45.43	ISE	11:01:00	1530128
78	45.43	ISE	11:01:00	1530126
411	45.37	ISE	11:02:22	1530993
453	45.38	ISE	11:09:06	1534890
88	45.39	ISE	11:12:53	1537291
314	45.39	ISE	11:12:53	1537289
473	45.38	ISE	11:14:24	1538199
452	45.35	ISE	11:15:21	1538830
394	45.35	ISE	11:17:44	1540319
332	45.37	ISE	11:18:41	1540797
121	45.37	ISE	11:18:41	1540795
20	45.37	ISE	11:18:41	1540793
42	45.39	ISE	11:22:17	1543408
327	45.39	ISE	11:24:25	1544747
73	45.39	ISE	11:24:25	1544745
286	45.38	ISE	11:24:43	1544893
150	45.38	ISE	11:24:43	1544891
442	45.37	ISE	11:26:01	1545890
431	45.35	ISE	11:30:49	1549076
481	45.32	ISE	11:32:34	1550211
438	45.27	ISE	11:39:07	1555347
433	45.26	ISE	11:39:19	1555448
271	45.32	ISE	11:42:45	1557456
196	45.32	ISE	11:42:45	1557458
150	45.30	ISE	11:52:40	1563684
162	45.30	ISE	11:52:40	1563682
295	45.29	ISE	11:53:13	1563984
137	45.29	ISE	11:53:13	1563982
399	45.37	ISE	11:57:04	1566188
400	45.36	ISE	11:57:30	1566458
428	45.39	ISE	11:59:05	1567437
483	45.39	ISE	12:07:02	1572521
477	45.39	ISE	12:08:25	1573318
462	45.39	ISE	12:16:34	1578534
406	45.35	ISE	12:22:28	1582090
125	45.36	ISE	12:24:12	1582954
351	45.36	ISE	12:24:12	1582956
257	45.35	ISE	12:32:43	1588761
147	45.35	ISE	12:32:43	1588759
95	45.36	ISE	12:37:10	1591569
150	45.36	ISE	12:37:10	1591567
167	45.36	ISE	12:37:10	1591565
424	45.36	ISE	12:37:10	1591559
387	45.34	ISE	12:39:52	1593133
397	45.35	ISE	12:45:28	1597342
346	45.28	ISE	12:56:15	1603741
108	45.28	ISE	12:56:15	1603739
419	45.27	ISE	12:58:05	1605191
100	45.29	ISE	13:00:23	1607239
375	45.29	ISE	13:00:23	1607241
150	45.30	ISE	13:08:02	1611720
345	45.31	ISE	13:08:02	1611717
103	45.31	ISE	13:08:02	1611715
284	45.31	ISE	13:20:20	1619166
134	45.31	ISE	13:20:20	1619164
473	45.30	ISE	13:22:23	1620366
425	45.28	ISE	13:22:24	1620381
278	45.28	ISE	13:25:25	1622357
150	45.28	ISE	13:25:25	1622355
330	45.28	ISE	13:29:35	1625418
104	45.28	ISE	13:29:35	1625416
426	45.26	ISE	13:30:04	1626292
43	45.27	ISE	13:32:06	1628572
426	45.27	ISE	13:32:06	1628570
263	45.27	ISE	13:33:01	1629650
150	45.27	ISE	13:33:01	1629648
278	45.28	ISE	13:37:15	1632355
150	45.28	ISE	13:37:15	1632353
394	45.27	ISE	13:37:29	1632571
483	45.27	ISE	13:42:31	1636124
220	45.28	ISE	13:46:31	1638785
140	45.28	ISE	13:46:31	1638783
93	45.28	ISE	13:46:31	1638781
408	45.27	ISE	13:49:01	1640867
466	45.26	ISE	13:50:24	1642181
18	45.24	ISE	13:51:34	1643283
150	45.24	ISE	13:51:34	1643281
121	45.24	ISE	13:51:34	1643279
118	45.24	ISE	13:51:34	1643277
279	45.24	ISE	13:51:34	1643270
150	45.24	ISE	13:51:34	1643268
353	45.24	ISE	13:54:11	1645404
97	45.24	ISE	13:54:11	1645402
381	45.22	ISE	13:56:26	1646922
84	45.22	ISE	13:56:26	1646920
6	45.22	ISE	13:56:26	1646918
474	45.21	ISE	14:00:05	1650060
150	45.20	ISE	14:02:52	1652287
113	45.20	ISE	14:03:01	1652363
143	45.20	ISE	14:03:01	1652361
284	45.19	ISE	14:04:25	1653690
107	45.19	ISE	14:04:25	1653688
469	45.17	ISE	14:08:29	1656623
197	45.15	ISE	14:09:07	1657194
271	45.15	ISE	14:09:07	1657192
173	45.14	ISE	14:10:08	1658285
222	45.14	ISE	14:10:08	1658283
78	45.13	ISE	14:12:46	1660665
338	45.13	ISE	14:12:46	1660663
49	45.13	ISE	14:12:46	1660661
477	45.11	ISE	14:14:46	1662152
472	45.15	ISE	14:16:01	1663196
446	45.14	ISE	14:16:15	1663449
95	45.14	ISE	14:16:15	1663447
561	45.12	ISE	14:17:00	1663977
443	45.10	ISE	14:17:06	1664111
34	45.10	ISE	14:17:06	1664109
147	45.10	ISE	14:18:20	1665379
106	45.10	ISE	14:18:20	1665377
215	45.10	ISE	14:18:20	1665375
420	45.10	ISE	14:22:33	1669624
92	45.11	ISE	14:23:34	1670498
295	45.11	ISE	14:23:34	1670500
422	45.11	ISE	14:24:00	1670824
48	45.11	ISE	14:24:04	1670955
355	45.11	ISE	14:24:15	1671085
179	45.11	ISE	14:24:15	1671083
249	45.11	ISE	14:24:24	1671220
394	45.10	ISE	14:24:38	1671536
87	45.10	ISE	14:24:45	1671614
320	45.10	ISE	14:24:45	1671612
79	45.11	ISE	14:27:22	1674282
51	45.11	ISE	14:28:22	1675308
114	45.11	ISE	14:28:22	1675310
150	45.11	ISE	14:28:22	1675312
123	45.11	ISE	14:28:22	1675314
122	45.11	ISE	14:28:22	1675316
60	45.11	ISE	14:28:22	1675318
450	45.13	ISE	14:30:36	1680766
89	45.13	ISE	14:30:36	1680764
324	45.13	ISE	14:30:36	1680762
440	45.15	ISE	14:31:08	1682123
38	45.19	ISE	14:32:17	1684548
150	45.19	ISE	14:32:17	1684543
263	45.19	ISE	14:32:17	1684541
387	45.19	ISE	14:32:17	1684537
150	45.19	ISE	14:32:44	1685487
68	45.19	ISE	14:32:44	1685489
122	45.21	ISE	14:33:10	1686383
125	45.21	ISE	14:33:10	1686381
60	45.21	ISE	14:33:10	1686379
94	45.21	ISE	14:33:25	1686966
150	45.21	ISE	14:33:25	1686964
108	45.21	ISE	14:33:25	1686962
145	45.21	ISE	14:33:25	1686960
60	45.21	ISE	14:33:25	1686958
125	45.21	ISE	14:33:25	1686956
122	45.21	ISE	14:33:25	1686954
114	45.21	ISE	14:33:25	1686968
476	45.17	ISE	14:35:42	1690203
570	45.18	ISE	14:35:42	1690182
438	45.16	ISE	14:36:01	1690614
248	45.15	ISE	14:36:47	1691751
150	45.15	ISE	14:36:47	1691749
481	45.15	ISE	14:37:10	1692470
272	45.13	ISE	14:37:16	1692651
150	45.13	ISE	14:37:16	1692649
107	45.11	ISE	14:38:03	1693748
324	45.11	ISE	14:38:03	1693746
196	45.09	ISE	14:39:02	1695038
280	45.09	ISE	14:39:07	1695258
363	45.11	ISE	14:42:43	1701220
135	45.11	ISE	14:42:43	1701218
156	45.12	ISE	14:42:43	1701178
131	45.12	ISE	14:42:43	1701182
180	45.12	ISE	14:42:43	1701180
321	45.10	ISE	14:42:45	1701257
154	45.10	ISE	14:42:45	1701255
96	45.09	ISE	14:43:08	1701811
54	45.09	ISE	14:43:08	1701809
268	45.09	ISE	14:43:09	1701856
116	45.10	ISE	14:44:47	1704520
304	45.10	ISE	14:44:47	1704518
78	45.08	ISE	14:44:58	1704707
79	45.08	ISE	14:44:58	1704704
442	45.11	ISE	14:46:39	1707589
85	45.10	ISE	14:46:56	1708019
16	45.10	ISE	14:46:56	1708015
150	45.10	ISE	14:46:56	1708013
227	45.10	ISE	14:46:56	1708017
1	45.10	ISE	14:47:20	1708734
260	45.05	ISE	14:48:49	1711087
128	45.05	ISE	14:49:37	1712276
243	45.03	ISE	14:50:19	1713873
150	45.03	ISE	14:50:19	1713871
407	44.99	ISE	14:50:52	1715033
116	45.02	ISE	14:53:04	1718802
190	45.02	ISE	14:53:04	1718804
296	45.02	ISE	14:53:04	1718806
165	45.02	ISE	14:53:04	1718808
77	45.02	ISE	14:53:04	1718810
16	45.01	ISE	14:53:08	1718916
150	45.01	ISE	14:53:08	1718914
59	45.01	ISE	14:53:08	1718912
317	45.01	ISE	14:53:20	1719258
114	45.01	ISE	14:53:20	1719256
423	45.01	ISE	14:53:20	1719223
269	45.01	ISE	14:53:20	1719221
150	44.99	ISE	14:57:40	1726258
76	44.99	ISE	14:57:40	1726252
150	44.99	ISE	14:57:40	1726250
129	44.99	ISE	14:57:40	1726254
122	44.99	ISE	14:57:40	1726256
150	44.99	ISE	14:57:41	1726266
129	44.99	ISE	14:57:41	1726264
70	44.98	ISE	14:57:52	1726471
412	44.98	ISE	14:57:52	1726469
101	44.98	ISE	14:57:52	1726467
190	44.97	ISE	15:00:35	1732436
232	44.97	ISE	15:00:35	1732438
331	44.96	ISE	15:01:00	1733390
169	44.96	ISE	15:01:00	1733392
166	44.96	ISE	15:01:22	1734109
150	44.96	ISE	15:01:22	1734107
47	44.96	ISE	15:01:22	1734096
464	44.96	ISE	15:01:22	1734094
436	44.95	ISE	15:02:01	1735466
122	44.99	ISE	15:03:10	1738407
139	44.99	ISE	15:03:10	1738411
150	44.99	ISE	15:03:10	1738409
129	44.99	ISE	15:03:10	1738405
117	44.99	ISE	15:03:10	1738376
82	44.99	ISE	15:03:10	1738370
71	44.99	ISE	15:03:10	1738374
229	44.99	ISE	15:03:10	1738372
24	44.99	ISE	15:03:10	1738366
403	44.99	ISE	15:03:10	1738368
37	44.98	ISE	15:03:20	1738879
342	44.98	ISE	15:03:20	1738881
27	44.95	ISE	15:04:34	1741227
74	44.95	ISE	15:04:43	1741466
74	44.95	ISE	15:04:43	1741464
306	44.95	ISE	15:05:02	1742001
129	44.98	ISE	15:06:55	1745568
122	44.98	ISE	15:07:01	1745755
129	44.98	ISE	15:07:01	1745753
150	44.98	ISE	15:07:01	1745751
49	44.98	ISE	15:07:17	1746207
822	44.97	ISE	15:07:49	1747415
122	44.97	ISE	15:08:23	1748199
129	44.97	ISE	15:08:23	1748197
150	44.97	ISE	15:08:23	1748201
79	44.97	ISE	15:08:23	1748203
89	44.97	ISE	15:08:23	1748167
468	44.97	ISE	15:08:23	1748165
430	44.96	ISE	15:08:39	1748699
147	44.95	ISE	15:09:45	1750522
122	44.95	ISE	15:09:45	1750520
129	44.95	ISE	15:09:45	1750518
462	44.95	ISE	15:09:45	1750516
140	44.93	ISE	15:09:57	1751015
254	44.93	ISE	15:09:57	1751013
115	44.92	ISE	15:10:09	1751491
364	44.92	ISE	15:10:09	1751489
407	44.91	ISE	15:11:03	1753611
316	44.90	ISE	15:12:57	1757789
145	44.90	ISE	15:12:57	1757787
90	44.90	ISE	15:13:25	1758785
159	44.90	ISE	15:13:25	1758783
621	44.90	ISE	15:13:29	1758871
17	44.90	ISE	15:13:29	1758869
36	44.90	ISE	15:13:29	1758867
64	44.90	ISE	15:13:29	1758865
150	44.90	ISE	15:13:29	1758863
350	44.90	ISE	15:13:29	1758861
514	44.90	ISE	15:13:29	1758859
186	44.90	ISE	15:13:29	1758857
150	44.91	ISE	15:15:00	1761433
122	44.91	ISE	15:15:00	1761431
129	44.91	ISE	15:15:00	1761429
436	44.91	ISE	15:15:00	1761423
150	44.91	ISE	15:15:00	1761421
228	44.91	ISE	15:15:00	1761419
5	44.91	ISE	15:15:00	1761425
616	44.91	ISE	15:15:00	1761427
369	44.90	ISE	15:15:22	1762212
150	44.90	ISE	15:15:22	1762210
33	44.90	ISE	15:15:22	1762208
11	44.94	ISE	15:16:33	1764398
1,152	44.94	ISE	15:16:33	1764396
28	44.94	ISE	15:16:33	1764394
203	44.94	ISE	15:17:01	1765222
150	44.94	ISE	15:17:01	1765220
137	44.94	ISE	15:17:01	1765218
129	44.94	ISE	15:17:01	1765216
442	44.94	ISE	15:17:01	1765212
64	44.94	ISE	15:17:01	1765210
157	44.94	ISE	15:17:01	1765208
667	44.94	ISE	15:17:01	1765206
600	44.94	ISE	15:17:01	1765204
309	44.94	ISE	15:17:01	1765202
165	44.94	ISE	15:17:01	1765200
150	44.94	ISE	15:17:01	1765198
185	44.94	ISE	15:17:01	1765196
404	44.94	ISE	15:17:07	1765449
1,192	44.94	ISE	15:17:07	1765447
141	44.94	ISE	15:17:07	1765451
129	44.94	ISE	15:17:10	1765675
219	44.94	ISE	15:17:10	1765673
137	44.94	ISE	15:17:10	1765671
202	44.94	ISE	15:17:10	1765669
150	44.94	ISE	15:17:10	1765667
464	44.93	ISE	15:17:10	1765644
107	44.95	ISE	15:17:48	1766780
162	44.95	ISE	15:17:48	1766778
150	44.95	ISE	15:17:48	1766776
210	44.95	ISE	15:18:08	1767464
172	44.95	ISE	15:18:08	1767462
162	44.95	ISE	15:18:08	1767460
257	44.95	ISE	15:18:08	1767447
570	44.95	ISE	15:18:08	1767445
300	44.95	ISE	15:18:08	1767443
150	44.95	ISE	15:18:08	1767449
106	44.95	ISE	15:18:08	1767451
10	44.96	ISE	15:18:58	1768791
168	44.96	ISE	15:19:00	1768853
18	44.96	ISE	15:19:00	1768847
224	44.96	ISE	15:19:13	1769323
50	44.96	ISE	15:19:45	1770181
158	44.96	ISE	15:20:04	1770813
172	44.96	ISE	15:20:04	1770811
162	44.96	ISE	15:20:04	1770809
150	44.96	ISE	15:20:04	1770807
137	44.96	ISE	15:20:04	1770791
465	44.96	ISE	15:20:04	1770793
172	44.94	ISE	15:20:38	1772222
162	44.94	ISE	15:20:38	1772220
127	44.94	ISE	15:20:38	1772218
67	44.93	ISE	15:20:45	1772543
99	44.94	ISE	15:20:45	1772531
119	44.94	ISE	15:20:45	1772533
150	44.94	ISE	15:20:45	1772535
162	44.94	ISE	15:20:45	1772537
214	44.94	ISE	15:20:45	1772541
172	44.94	ISE	15:20:45	1772539
455	44.93	ISE	15:20:45	1772518
106	44.92	ISE	15:21:21	1773445
150	44.92	ISE	15:21:21	1773441
419	44.92	ISE	15:21:21	1773439
70	44.92	ISE	15:21:22	1773470
80	44.92	ISE	15:21:22	1773453
136	44.92	ISE	15:21:22	1773451
81	44.92	ISE	15:21:29	1773679
170	44.92	ISE	15:22:04	1774643
445	44.92	ISE	15:22:04	1774645
111	44.92	ISE	15:22:04	1774647
479	44.92	ISE	15:22:04	1774649
43	44.92	ISE	15:22:04	1774638
179	44.91	ISE	15:23:04	1776123
132	44.91	ISE	15:23:23	1776602
162	44.91	ISE	15:23:23	1776600
150	44.91	ISE	15:23:23	1776598
212	44.91	ISE	15:23:23	1776594
205	44.91	ISE	15:23:23	1776592
293	44.91	ISE	15:23:23	1776590
70	44.92	ISE	15:24:22	1779046
1	44.92	ISE	15:24:22	1779043
461	44.92	ISE	15:24:45	1779625
196	44.92	ISE	15:24:45	1779623
150	44.92	ISE	15:24:45	1779621
97	44.92	ISE	15:24:45	1779619
66	44.92	ISE	15:24:45	1779613
251	44.92	ISE	15:24:45	1779609
189	44.92	ISE	15:24:45	1779611
117	44.92	ISE	15:24:45	1779615
141	44.92	ISE	15:24:45	1779617
152	44.93	ISE	15:26:06	1782579
242	44.93	ISE	15:26:06	1782576
200	44.93	ISE	15:26:18	1782913
154	44.93	ISE	15:26:18	1782911
84	44.93	ISE	15:26:18	1782909
84	44.93	ISE	15:26:18	1782907
9	44.93	ISE	15:26:18	1782905
316	44.93	ISE	15:26:18	1782903
173	44.93	ISE	15:26:18	1782897
300	44.93	ISE	15:26:18	1782895
86	44.93	ISE	15:26:18	1782899
284	44.93	ISE	15:26:18	1782901
109	44.93	ISE	15:26:19	1782933
172	44.94	ISE	15:26:37	1783486
162	44.94	ISE	15:26:37	1783488
150	44.94	ISE	15:26:37	1783490
116	44.94	ISE	15:26:37	1783492
12	44.94	ISE	15:26:37	1783468
300	44.94	ISE	15:26:37	1783466
136	44.94	ISE	15:26:37	1783464
30	44.95	ISE	15:27:20	1784627
132	44.95	ISE	15:27:20	1784625
140	44.95	ISE	15:27:20	1784623
74	44.95	ISE	15:27:20	1784621
101	44.95	ISE	15:27:20	1784618
67	44.95	ISE	15:27:20	1784616
24	44.95	ISE	15:27:20	1784614
9	44.95	ISE	15:27:20	1784612
14	44.95	ISE	15:27:20	1784610
37	44.95	ISE	15:27:21	1784633
68	44.95	ISE	15:27:22	1784655
237	44.96	ISE	15:27:40	1785081
162	44.96	ISE	15:27:40	1785079
150	44.96	ISE	15:27:40	1785077
172	44.96	ISE	15:27:40	1785075
162	44.96	ISE	15:27:40	1785071
262	44.96	ISE	15:27:40	1785073
113	44.95	ISE	15:27:55	1785424
275	44.95	ISE	15:27:55	1785422
123	44.95	ISE	15:27:55	1785420
32	44.95	ISE	15:27:55	1785418
162	44.98	ISE	15:28:05	1785744
236	44.98	ISE	15:28:05	1785742
172	44.98	ISE	15:28:05	1785746
87	44.98	ISE	15:28:05	1785740
12	44.98	ISE	15:28:05	1785738
196	44.98	ISE	15:28:13	1785979
84	44.98	ISE	15:28:13	1785977
162	44.98	ISE	15:28:13	1785975
200	44.98	ISE	15:28:13	1785973
172	44.98	ISE	15:28:13	1785971
236	44.97	ISE	15:28:13	1785969
36	44.97	ISE	15:28:13	1785967
656	44.97	ISE	15:28:15	1786026
616	44.97	ISE	15:28:15	1786028
99	44.97	ISE	15:28:15	1786024
72	44.97	ISE	15:28:15	1786022
20	44.97	ISE	15:28:15	1786020
85	44.98	ISE	15:28:22	1786194
296	44.99	ISE	15:28:30	1786418
787	44.99	ISE	15:28:30	1786416
30	44.98	ISE	15:28:33	1786608
128	44.98	ISE	15:28:33	1786606
150	44.98	ISE	15:28:33	1786604
212	44.98	ISE	15:28:33	1786593
152	44.98	ISE	15:28:33	1786595
162	44.98	ISE	15:28:33	1786585
172	44.98	ISE	15:28:33	1786587
77	44.98	ISE	15:28:33	1786579
150	44.98	ISE	15:28:33	1786577
167	44.98	ISE	15:28:33	1786575
220	44.98	ISE	15:28:33	1786573
162	45.00	ISE	15:28:35	1786801
150	44.99	ISE	15:28:35	1786795
238	44.99	ISE	15:28:35	1786797
172	45.00	ISE	15:28:35	1786799
86	45.00	ISE	15:28:35	1786811
150	45.00	ISE	15:28:35	1786803
238	45.00	ISE	15:28:35	1786805
1,272	45.00	ISE	15:28:35	1786807
75	45.00	ISE	15:28:35	1786809
1,272	44.98	ISE	15:28:51	1787081
7	44.98	ISE	15:28:51	1787079
12	44.98	ISE	15:28:51	1787077
25	44.98	ISE	15:28:51	1787075
13	44.98	ISE	15:28:51	1787073
61	44.98	ISE	15:28:51	1787071
172	44.99	ISE	15:28:55	1787193
538	44.99	ISE	15:28:55	1787191
209	44.99	ISE	15:28:57	1787235
240	44.99	ISE	15:28:57	1787237
172	44.99	ISE	15:28:57	1787239
91	44.99	ISE	15:28:57	1787231
326	44.99	ISE	15:28:57	1787233
493	44.98	ISE	15:29:26	1788008
84	44.98	ISE	15:29:26	1788006
551	44.98	ISE	15:29:26	1788004
151	45.00	ISE	15:30:17	1789799
398	45.00	ISE	15:30:17	1789797
536	45.00	ISE	15:30:17	1789795
58	45.01	ISE	15:31:00	1790747
138	45.01	ISE	15:31:00	1790745
113	45.01	ISE	15:31:00	1790743
7	45.01	ISE	15:31:00	1790732
2	45.01	ISE	15:31:00	1790730
66	45.01	ISE	15:31:00	1790738
13	45.01	ISE	15:31:00	1790734
18	45.01	ISE	15:31:00	1790736
98	45.02	ISE	15:31:04	1790920
12	45.02	ISE	15:31:04	1790918
247	45.02	ISE	15:31:10	1791059
150	45.02	ISE	15:31:10	1791057
60	45.02	ISE	15:31:10	1791063
1,056	45.02	ISE	15:31:10	1791061
110	45.02	ISE	15:31:10	1791053
172	45.02	ISE	15:31:10	1791055
53	45.01	ISE	15:31:10	1791041
80	45.01	ISE	15:31:10	1791039
138	45.02	ISE	15:31:10	1791030
1,200	45.02	ISE	15:31:10	1791028
18	45.00	ISE	15:31:12	1791126
10	45.00	ISE	15:31:12	1791124
524	45.00	ISE	15:31:12	1791122
88	44.98	ISE	15:31:28	1791479
168	44.98	ISE	15:31:30	1791507
438	44.98	ISE	15:31:36	1791697
64	44.98	ISE	15:31:36	1791695
72	44.98	ISE	15:31:36	1791689
444	44.97	ISE	15:32:08	1792548
162	44.97	ISE	15:32:18	1793090
172	44.97	ISE	15:32:18	1793092
60	44.97	ISE	15:33:05	1794355
150	44.97	ISE	15:33:05	1794353
172	44.97	ISE	15:33:05	1794351
162	44.97	ISE	15:33:05	1794348
433	44.97	ISE	15:33:05	1794332
24	44.97	ISE	15:33:05	1794330
1	44.99	ISE	15:34:00	1795478
8	44.99	ISE	15:34:00	1795476
21	44.99	ISE	15:34:00	1795474
70	44.99	ISE	15:34:00	1795472
141	44.99	ISE	15:34:27	1796206
172	44.99	ISE	15:34:27	1796204
162	44.99	ISE	15:34:27	1796202
79	44.98	ISE	15:34:27	1796200
71	44.98	ISE	15:34:27	1796198
12	44.98	ISE	15:34:27	1796196
419	44.98	ISE	15:34:27	1796194
12	45.01	ISE	15:35:56	1798189
232	45.01	ISE	15:35:56	1798187
172	45.01	ISE	15:35:56	1798185
162	45.01	ISE	15:35:56	1798183
150	45.01	ISE	15:35:56	1798181
129	45.01	ISE	15:35:56	1798179
453	45.01	ISE	15:35:56	1798176
1,831	45.01	ISE	15:35:56	1798174
150	45.00	ISE	15:36:40	1799487
172	45.00	ISE	15:36:40	1799485
162	45.00	ISE	15:36:40	1799483
459	45.00	ISE	15:36:40	1799481
150	45.00	ISE	15:36:52	1799802
7	45.00	ISE	15:36:52	1799790
542	45.00	ISE	15:36:52	1799786
265	45.00	ISE	15:36:59	1799984
199	45.00	ISE	15:36:59	1799960
491	44.99	ISE	15:37:00	1800005
39	45.01	ISE	15:37:30	1801004
370	45.01	ISE	15:37:30	1800987
125	45.01	ISE	15:37:31	1801011
43	45.01	ISE	15:38:10	1802018
64	45.02	ISE	15:38:13	1802074
13	45.02	ISE	15:38:13	1802071
2	45.03	ISE	15:39:13	1803734
385	45.03	ISE	15:39:35	1804262
2,036	45.03	ISE	15:39:35	1804250
150	45.03	ISE	15:39:35	1804248
150	45.03	ISE	15:39:42	1804418
209	45.03	ISE	15:39:42	1804416
150	45.03	ISE	15:40:36	1805679
124	45.03	ISE	15:41:04	1806245
545	45.03	ISE	15:41:04	1806243
87	45.03	ISE	15:41:04	1806241
68	45.02	ISE	15:41:09	1806381
162	45.02	ISE	15:41:09	1806379
232	45.02	ISE	15:41:09	1806377
150	45.02	ISE	15:41:09	1806375
598	45.03	ISE	15:41:09	1806373
658	45.03	ISE	15:41:09	1806371
150	45.03	ISE	15:41:09	1806365
294	45.03	ISE	15:41:09	1806367
205	45.03	ISE	15:41:09	1806369
77	45.01	ISE	15:41:34	1807042
143	45.01	ISE	15:41:34	1807040
139	45.01	ISE	15:41:34	1807038
98	45.02	ISE	15:41:59	1807516
172	45.02	ISE	15:42:01	1807694
200	45.02	ISE	15:42:01	1807692
162	45.02	ISE	15:42:01	1807696
177	45.01	ISE	15:42:03	1807768
202	45.01	ISE	15:42:03	1807766
194	45.01	ISE	15:42:03	1807764
398	45.00	ISE	15:43:01	1808931
103	45.02	ISE	15:43:35	1809994
89	45.02	ISE	15:43:35	1809988
44	45.02	ISE	15:43:35	1809986
86	45.02	ISE	15:43:35	1809984
72	45.02	ISE	15:43:35	1809982
141	45.02	ISE	15:43:35	1809980
37	45.02	ISE	15:43:35	1809977
128	45.02	ISE	15:43:35	1809973
68	45.02	ISE	15:43:35	1809971
150	45.07	ISE	15:44:39	1811733
7	45.09	ISE	15:45:23	1812994
1,149	45.11	ISE	15:46:31	1814803
150	45.11	ISE	15:46:31	1814801
240	45.11	ISE	15:46:31	1814799
458	45.06	ISE	15:49:41	1819895
150	45.06	ISE	15:49:41	1819893
22	45.06	ISE	15:49:41	1819891
12	45.07	ISE	15:51:38	1823097
11	45.07	ISE	15:51:38	1823099
119	45.07	ISE	15:51:38	1823101
111	45.07	ISE	15:51:38	1823103
97	45.07	ISE	15:53:01	1825124
446	45.07	ISE	15:53:01	1825122
84	45.07	ISE	15:53:01	1825120
327	45.08	ISE	15:53:01	1825113
110	45.08	ISE	15:53:01	1825111
101	45.07	ISE	15:54:02	1826610
23	45.07	ISE	15:54:02	1826608
106	45.07	ISE	15:54:02	1826606
40	45.10	ISE	15:56:01	1829524
41	45.11	ISE	15:57:05	1831243
600	45.11	ISE	15:57:05	1831241
150	45.11	ISE	15:57:05	1831239
215	45.11	ISE	15:57:05	1831235
202	45.11	ISE	15:57:05	1831237
215	45.10	ISE	15:57:10	1831412
202	45.10	ISE	15:57:10	1831410
142	45.10	ISE	15:57:10	1831408
416	45.10	ISE	15:57:10	1831402
395	45.10	ISE	15:57:10	1831400
215	45.09	ISE	15:58:40	1833776
202	45.09	ISE	15:58:40	1833778
122	45.09	ISE	15:58:40	1833780
487	45.09	ISE	15:58:40	1833752
159	45.09	ISE	15:58:40	1833750
461	45.09	ISE	15:59:41	1835861
502	45.10	ISE	16:01:25	1841013
455	45.10	ISE	16:01:42	1841501
49	45.10	ISE	16:01:42	1841499
450	45.14	ISE	16:02:54	1843653
497	45.14	ISE	16:02:55	1843664
30	45.14	ISE	16:03:04	1843992
140	45.14	ISE	16:03:04	1843990
202	45.14	ISE	16:03:04	1843988
222	45.14	ISE	16:03:04	1843986
214	45.14	ISE	16:03:04	1843978
150	45.14	ISE	16:03:04	1843976
400	45.14	ISE	16:03:04	1843984
60	45.14	ISE	16:03:04	1843980
215	45.14	ISE	16:03:04	1843982
710	45.14	ISE	16:03:40	1845009
92	45.14	ISE	16:03:40	1845007
480	45.14	ISE	16:04:15	1846033
150	45.14	ISE	16:04:15	1846031
150	45.14	ISE	16:04:36	1846639
202	45.14	ISE	16:04:36	1846637
67	45.14	ISE	16:04:36	1846635
63	45.14	ISE	16:04:36	1846631
493	45.14	ISE	16:04:36	1846629
164	45.14	ISE	16:04:36	1846633

 

END