Transaction in Own Shares

CRH PLC

23 May 2023

 

23rd May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 22nd 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:			199,544	98,716
Highest price paid per share:			€46.3300	GBp 4,026.0000
Lowest price paid per share:			€45.7700	GBp 3,979.0000
Volume weighted average price paid:			€46.1195	GBp 4,007.7600
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 17,768,724 of its ordinary shares in treasury which represents 2.362% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 734,371,614 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 22nd 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:		22/05/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	46.1195	199,544
London Stock Exchange (XLON)		GBp	4,007.7600	98,716
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
415	3,982	LSE	08:04:42	1360710
349	3,984	LSE	08:04:42	1360697
349	3,980	LSE	08:05:09	1361632
304	3,979	LSE	08:06:47	1364657
356	3,980	LSE	08:06:47	1364651
222	3,980	LSE	08:07:17	1365624
143	3,980	LSE	08:07:17	1365622
320	3,993	LSE	08:10:46	1373010
237	3,993	LSE	08:11:04	1373552
201	3,993	LSE	08:11:04	1373554
100	3,992	LSE	08:11:26	1374185
200	3,993	LSE	08:11:37	1374787
400	3,993	LSE	08:11:37	1374776
302	3,995	LSE	08:13:03	1377381
48	3,995	LSE	08:13:03	1377379
2	4,000	LSE	08:13:05	1377504
720	4,002	LSE	08:13:15	1377802
720	4,002	LSE	08:13:15	1377800
320	4,000	LSE	08:13:16	1377896
213	4,002	LSE	08:13:16	1377894
227	4,002	LSE	08:13:16	1377892
474	4,002	LSE	08:13:16	1377890
32	4,002	LSE	08:13:16	1377888
109	4,002	LSE	08:13:16	1377886
262	3,998	LSE	08:13:17	1377958
316	4,000	LSE	08:14:43	1380495
22	3,999	LSE	08:14:43	1380485
313	4,000	LSE	08:15:08	1381195
330	3,999	LSE	08:15:09	1381265
307	3,999	LSE	08:15:09	1381263
146	3,998	LSE	08:15:23	1381659
128	3,997	LSE	08:15:25	1381691
232	3,997	LSE	08:15:25	1381689
156	3,998	LSE	08:15:25	1381687
142	4,002	LSE	08:16:44	1384219
9	4,002	LSE	08:16:44	1384217
196	4,002	LSE	08:16:44	1384213
8	4,002	LSE	08:16:44	1384215
355	4,001	LSE	08:16:55	1384497
318	4,001	LSE	08:16:55	1384495
408	4,000	LSE	08:17:01	1384649
94	4,000	LSE	08:17:16	1385107
301	4,000	LSE	08:17:16	1385105
346	3,999	LSE	08:18:00	1386375
354	4,000	LSE	08:18:00	1386370
311	3,999	LSE	08:18:48	1387711
93	4,000	LSE	08:18:48	1387705
270	4,000	LSE	08:18:48	1387703
366	4,000	LSE	08:19:49	1389543
369	4,000	LSE	08:19:49	1389539
290	4,002	LSE	08:21:17	1392381
28	4,002	LSE	08:21:17	1392379
370	4,001	LSE	08:22:29	1394415
177	4,001	LSE	08:22:29	1394411
190	4,001	LSE	08:22:29	1394413
361	4,001	LSE	08:23:25	1395920
225	4,008	LSE	08:27:44	1403227
146	4,008	LSE	08:27:44	1403225
94	4,008	LSE	08:27:44	1403223
199	4,008	LSE	08:27:44	1403221
258	4,008	LSE	08:27:44	1403218
338	4,009	LSE	08:30:02	1407343
129	4,011	LSE	08:30:02	1407328
242	4,011	LSE	08:30:02	1407326
52	4,008	LSE	08:30:24	1408454
300	4,008	LSE	08:30:24	1408452
325	4,003	LSE	08:32:33	1413051
91	4,007	LSE	08:35:13	1418108
257	4,007	LSE	08:35:13	1418106
73	4,010	LSE	08:38:04	1423796
82	4,010	LSE	08:38:04	1423790
94	4,010	LSE	08:38:04	1423792
64	4,010	LSE	08:38:04	1423794
3	4,014	LSE	08:51:28	1448398
358	4,014	LSE	08:51:28	1448396
102	4,019	LSE	08:52:51	1451122
83	4,019	LSE	08:52:51	1451120
69	4,019	LSE	08:52:53	1451201
157	4,019	LSE	08:53:50	1452908
79	4,019	LSE	08:53:50	1452906
82	4,019	LSE	08:53:50	1452904
83	4,019	LSE	08:53:50	1452902
78	4,018	LSE	08:53:50	1452900
82	4,018	LSE	08:53:50	1452898
323	4,019	LSE	08:53:50	1452892
66	4,019	LSE	08:53:50	1452890
358	4,017	LSE	08:54:09	1453532
81	4,022	LSE	08:56:12	1457521
120	4,022	LSE	08:56:12	1457519
193	4,022	LSE	08:56:12	1457517
173	4,022	LSE	08:56:12	1457515
47	4,022	LSE	08:56:12	1457511
268	4,022	LSE	08:56:12	1457513
359	4,022	LSE	08:56:35	1458382
257	4,023	LSE	08:57:49	1460603
81	4,023	LSE	08:57:49	1460601
321	4,022	LSE	08:59:35	1464435
86	4,019	LSE	09:00:41	1466552
122	4,019	LSE	09:01:00	1467053
278	4,019	LSE	09:01:00	1467051
210	4,019	LSE	09:01:48	1468973
31	4,019	LSE	09:01:48	1468971
342	4,020	LSE	09:02:48	1470277
200	4,023	LSE	09:03:54	1471814
87	4,023	LSE	09:04:56	1473180
68	4,023	LSE	09:04:56	1473182
27	4,023	LSE	09:04:56	1473184
340	4,023	LSE	09:04:56	1473186
101	4,022	LSE	09:05:02	1473376
268	4,022	LSE	09:05:19	1473710
144	4,020	LSE	09:05:22	1473825
203	4,020	LSE	09:06:09	1474931
183	4,019	LSE	09:07:26	1476398
452	4,019	LSE	09:07:26	1476396
131	4,019	LSE	09:07:26	1476394
153	4,020	LSE	09:08:22	1479958
140	4,020	LSE	09:08:22	1479956
452	4,020	LSE	09:08:22	1479950
343	4,021	LSE	09:11:03	1483488
1	4,026	LSE	09:13:48	1487048
1	4,026	LSE	09:13:54	1487159
150	4,025	LSE	09:14:02	1487360
185	4,025	LSE	09:14:02	1487362
136	4,025	LSE	09:14:02	1487356
192	4,025	LSE	09:14:02	1487354
108	4,026	LSE	09:18:29	1493336
196	4,026	LSE	09:18:29	1493334
261	4,024	LSE	09:20:03	1495432
101	4,024	LSE	09:20:03	1495430
343	4,024	LSE	09:21:18	1497369
358	4,020	LSE	09:22:53	1499485
1	4,023	LSE	09:24:53	1502365
353	4,025	LSE	09:25:43	1503511
50	4,024	LSE	09:27:05	1505207
300	4,024	LSE	09:27:05	1505205
27	4,022	LSE	09:28:24	1507314
343	4,025	LSE	09:29:02	1508280
315	4,024	LSE	09:29:37	1509216
9	4,023	LSE	09:30:33	1510679
295	4,023	LSE	09:30:48	1511057
66	4,023	LSE	09:31:08	1511533
328	4,023	LSE	09:31:08	1511537
35	4,023	LSE	09:31:08	1511535
114	4,017	LSE	09:42:47	1527452
203	4,017	LSE	09:42:47	1527450
57	4,023	LSE	09:44:13	1529471
22	4,024	LSE	09:44:55	1530583
281	4,024	LSE	09:44:55	1530581
342	4,022	LSE	09:46:40	1533726
10	4,022	LSE	09:46:40	1533716
212	4,022	LSE	09:48:05	1535563
71	4,022	LSE	09:48:05	1535561
22	4,022	LSE	09:48:05	1535559
6	4,017	LSE	09:53:11	1544044
312	4,017	LSE	09:53:11	1544042
102	4,014	LSE	09:55:44	1547019
241	4,014	LSE	09:55:44	1547017
222	4,012	LSE	09:57:34	1550077
80	4,012	LSE	09:57:34	1550079
273	4,012	LSE	09:59:08	1551821
24	4,012	LSE	09:59:08	1551819
59	4,013	LSE	10:01:29	1555581
316	4,012	LSE	10:02:06	1556128
300	4,011	LSE	10:07:17	1562044
325	4,011	LSE	10:07:17	1562040
262	4,012	LSE	10:10:14	1565390
1	4,012	LSE	10:10:14	1565388
47	4,012	LSE	10:10:14	1565386
79	4,012	LSE	10:10:14	1565384
348	4,012	LSE	10:10:14	1565382
292	4,011	LSE	10:10:32	1565841
56	4,011	LSE	10:10:32	1565839
225	4,009	LSE	10:11:44	1567034
116	4,009	LSE	10:11:44	1567032
36	4,005	LSE	10:19:50	1575730
85	4,005	LSE	10:19:50	1575732
73	4,005	LSE	10:19:50	1575734
66	4,005	LSE	10:19:50	1575736
29	4,005	LSE	10:19:50	1575738
64	4,005	LSE	10:19:50	1575740
47	4,001	LSE	10:26:23	1583335
300	4,001	LSE	10:26:23	1583333
134	4,000	LSE	10:27:18	1584488
193	4,000	LSE	10:27:18	1584486
150	4,001	LSE	10:27:42	1585079
126	4,001	LSE	10:27:42	1585077
49	4,001	LSE	10:28:06	1585693
327	4,002	LSE	10:29:21	1587323
302	4,004	LSE	10:34:49	1593966
200	4,006	LSE	10:37:04	1596433
15	4,007	LSE	10:38:24	1598302
293	4,007	LSE	10:38:35	1598835
97	4,009	LSE	10:40:33	1602840
265	4,009	LSE	10:40:33	1602838
24	4,006	LSE	10:46:06	1609059
341	4,006	LSE	10:46:06	1609061
276	4,006	LSE	10:54:59	1618498
67	4,006	LSE	10:55:04	1618655
113	4,009	LSE	11:07:04	1628571
91	4,009	LSE	11:07:04	1628569
46	4,009	LSE	11:07:04	1628567
59	4,009	LSE	11:07:04	1628565
297	4,009	LSE	11:07:04	1628563
300	4,007	LSE	11:09:30	1630369
355	4,004	LSE	11:14:42	1633705
122	4,004	LSE	11:20:08	1637368
199	4,004	LSE	11:20:08	1637366
56	4,006	LSE	11:25:04	1640563
86	4,006	LSE	11:25:04	1640561
352	4,005	LSE	11:27:53	1642504
53	4,007	LSE	11:39:04	1649608
247	4,006	LSE	11:41:26	1651648
101	4,006	LSE	11:41:26	1651646
12	4,002	LSE	11:49:29	1658619
300	4,002	LSE	11:49:29	1658617
65	4,002	LSE	11:49:32	1658650
87	4,002	LSE	11:49:32	1658648
72	4,001	LSE	11:50:32	1659603
253	4,001	LSE	11:50:49	1659947
102	4,002	LSE	11:54:12	1663086
90	4,002	LSE	11:54:12	1663084
351	4,005	LSE	11:56:05	1664552
61	4,006	LSE	11:56:05	1664544
277	4,006	LSE	11:56:05	1664542
340	4,004	LSE	11:56:40	1664927
8	4,004	LSE	11:56:40	1664925
343	4,009	LSE	12:00:18	1668319
342	4,008	LSE	12:00:32	1668507
356	4,008	LSE	12:00:32	1668503
174	4,007	LSE	12:07:42	1673530
55	4,007	LSE	12:08:01	1673756
70	4,007	LSE	12:08:02	1673789
354	4,005	LSE	12:18:54	1681158
77	4,004	LSE	12:23:18	1683703
223	4,004	LSE	12:23:18	1683701
231	4,006	LSE	12:33:59	1691740
65	4,006	LSE	12:33:59	1691738
57	4,006	LSE	12:33:59	1691736
118	4,005	LSE	12:35:03	1692404
13	4,005	LSE	12:35:05	1692434
48	4,005	LSE	12:35:05	1692432
148	4,005	LSE	12:35:05	1692430
80	4,004	LSE	12:42:42	1697737
89	4,004	LSE	12:42:42	1697735
77	4,004	LSE	12:42:42	1697733
91	4,004	LSE	12:42:42	1697731
151	4,003	LSE	12:55:17	1705593
100	4,003	LSE	12:55:17	1705591
54	4,003	LSE	12:55:17	1705595
14	4,003	LSE	12:55:17	1705597
323	4,001	LSE	12:57:29	1707137
324	4,002	LSE	13:00:07	1709299
358	4,001	LSE	13:00:10	1709355
352	4,000	LSE	13:02:39	1711157
17	4,002	LSE	13:06:16	1713484
300	4,002	LSE	13:06:16	1713482
15	4,002	LSE	13:06:16	1713480
343	4,002	LSE	13:09:16	1715473
110	4,002	LSE	13:13:53	1718401
191	4,002	LSE	13:13:53	1718399
53	4,002	LSE	13:16:45	1720696
110	4,002	LSE	13:17:03	1720871
53	4,002	LSE	13:17:03	1720869
356	4,002	LSE	13:17:44	1721352
97	4,003	LSE	13:21:12	1724333
83	4,003	LSE	13:21:12	1724335
16	4,005	LSE	13:25:17	1727850
107	4,005	LSE	13:25:17	1727848
183	4,005	LSE	13:25:17	1727846
63	4,005	LSE	13:26:33	1728914
39	4,005	LSE	13:26:33	1728912
76	4,005	LSE	13:26:33	1728910
364	4,004	LSE	13:29:15	1731093
233	4,003	LSE	13:30:36	1732496
80	4,003	LSE	13:30:36	1732494
56	4,003	LSE	13:30:36	1732490
300	4,001	LSE	13:33:44	1735336
160	4,001	LSE	13:36:47	1737554
164	4,001	LSE	13:36:47	1737552
156	4,001	LSE	13:39:01	1739205
198	4,001	LSE	13:41:31	1741146
179	4,001	LSE	13:41:31	1741142
222	4,001	LSE	13:41:31	1741144
177	4,000	LSE	13:41:39	1741223
58	4,000	LSE	13:41:39	1741221
420	4,000	LSE	13:41:56	1741429
387	3,999	LSE	13:41:57	1741438
228	4,000	LSE	13:43:21	1742431
7	4,000	LSE	13:43:21	1742423
186	4,000	LSE	13:43:21	1742415
150	4,000	LSE	13:43:21	1742413
104	4,000	LSE	13:43:22	1742469
62	4,000	LSE	13:43:22	1742467
196	4,000	LSE	13:43:22	1742465
34	3,999	LSE	13:43:34	1742714
288	3,999	LSE	13:43:34	1742712
362	3,999	LSE	13:43:34	1742701
62	3,999	LSE	13:46:48	1745493
261	3,999	LSE	13:46:48	1745491
99	3,998	LSE	13:51:08	1749639
33	3,998	LSE	13:51:08	1749637
203	3,998	LSE	13:51:23	1749820
370	3,997	LSE	13:53:23	1751427
316	3,996	LSE	13:53:33	1751620
117	3,995	LSE	13:56:02	1753580
169	3,995	LSE	13:56:02	1753564
66	3,995	LSE	13:56:05	1753622
218	3,995	LSE	13:59:02	1756278
346	3,995	LSE	14:03:21	1760162
331	3,995	LSE	14:03:21	1760160
209	3,995	LSE	14:05:02	1761577
113	3,995	LSE	14:05:02	1761575
155	3,997	LSE	14:08:19	1764657
207	3,997	LSE	14:08:19	1764655
69	3,996	LSE	14:09:21	1765702
300	3,996	LSE	14:09:21	1765700
346	3,994	LSE	14:11:00	1767325
367	3,996	LSE	14:13:52	1769620
263	3,997	LSE	14:15:27	1770850
91	3,997	LSE	14:15:27	1770848
175	3,997	LSE	14:15:27	1770846
138	3,997	LSE	14:15:27	1770844
179	3,998	LSE	14:15:27	1770841
69	3,998	LSE	14:15:27	1770839
3	3,998	LSE	14:15:27	1770837
93	3,998	LSE	14:15:27	1770835
100	3,998	LSE	14:16:31	1771671
77	3,998	LSE	14:16:31	1771669
346	4,000	LSE	14:18:54	1773759
69	4,000	LSE	14:18:54	1773761
199	4,000	LSE	14:18:54	1773763
183	4,000	LSE	14:18:54	1773765
28	4,001	LSE	14:20:03	1774806
302	4,003	LSE	14:21:01	1775678
306	4,002	LSE	14:22:44	1777305
54	4,002	LSE	14:22:44	1777303
214	4,002	LSE	14:22:44	1777299
261	4,002	LSE	14:22:44	1777297
282	4,004	LSE	14:27:36	1781953
21	4,004	LSE	14:27:36	1781955
57	4,004	LSE	14:27:41	1782044
90	4,004	LSE	14:27:41	1782042
90	4,004	LSE	14:27:41	1782040
125	4,004	LSE	14:27:41	1782038
345	4,002	LSE	14:28:01	1782568
302	4,001	LSE	14:28:15	1782840
195	4,000	LSE	14:30:06	1788433
90	4,008	LSE	14:32:26	1793605
125	4,008	LSE	14:32:26	1793607
51	4,008	LSE	14:32:26	1793603
50	4,008	LSE	14:32:26	1793599
90	4,008	LSE	14:32:26	1793597
125	4,008	LSE	14:32:26	1793595
51	4,008	LSE	14:32:26	1793593
35	4,008	LSE	14:32:26	1793591
61	4,008	LSE	14:32:26	1793585
125	4,008	LSE	14:32:26	1793587
90	4,008	LSE	14:32:26	1793589
51	4,008	LSE	14:32:26	1793583
158	4,008	LSE	14:32:26	1793581
143	4,008	LSE	14:32:26	1793579
153	4,009	LSE	14:32:26	1793561
125	4,009	LSE	14:32:26	1793559
240	4,009	LSE	14:32:26	1793557
69	4,009	LSE	14:32:26	1793555
30	4,009	LSE	14:32:26	1793553
125	4,011	LSE	14:34:45	1798212
46	4,011	LSE	14:34:45	1798210
9	4,011	LSE	14:34:45	1798208
24	4,010	LSE	14:34:47	1798288
398	4,010	LSE	14:34:47	1798286
365	4,010	LSE	14:35:10	1798945
407	4,009	LSE	14:36:27	1801238
90	4,010	LSE	14:37:31	1802936
21	4,010	LSE	14:37:31	1802934
125	4,010	LSE	14:37:31	1802938
80	4,010	LSE	14:37:31	1802940
19	4,010	LSE	14:38:01	1803601
39	4,010	LSE	14:38:01	1803599
199	4,010	LSE	14:38:01	1803597
94	4,009	LSE	14:38:16	1804058
170	4,009	LSE	14:38:16	1804056
74	4,009	LSE	14:38:16	1804054
175	4,011	LSE	14:39:44	1806541
126	4,011	LSE	14:39:44	1806539
44	4,012	LSE	14:40:57	1808498
300	4,012	LSE	14:40:57	1808496
357	4,011	LSE	14:43:33	1812994
120	4,011	LSE	14:43:33	1812984
63	4,011	LSE	14:43:33	1812986
90	4,011	LSE	14:43:33	1812990
48	4,011	LSE	14:43:33	1812988
37	4,011	LSE	14:43:33	1812992
334	4,011	LSE	14:43:33	1812982
353	4,006	LSE	14:46:09	1817542
100	4,002	LSE	14:48:05	1821076
6	4,007	LSE	14:49:36	1824147
56	4,007	LSE	14:49:36	1824139
125	4,007	LSE	14:49:36	1824141
90	4,007	LSE	14:49:36	1824143
48	4,007	LSE	14:49:36	1824145
191	4,007	LSE	14:49:36	1824137
175	4,007	LSE	14:49:36	1824135
317	4,006	LSE	14:49:49	1824489
318	4,007	LSE	14:51:33	1827469
101	4,006	LSE	14:53:31	1830792
265	4,006	LSE	14:53:31	1830790
218	4,006	LSE	14:56:14	1834988
128	4,006	LSE	14:56:14	1834990
69	4,003	LSE	14:58:23	1838280
370	4,005	LSE	14:59:30	1840101
19	4,008	LSE	15:02:11	1848107
93	4,008	LSE	15:02:33	1848840
90	4,008	LSE	15:02:33	1848838
9	4,008	LSE	15:02:33	1848836
65	4,008	LSE	15:02:33	1848834
36	4,007	LSE	15:02:46	1849253
305	4,007	LSE	15:02:46	1849251
85	4,007	LSE	15:02:46	1849245
240	4,007	LSE	15:02:46	1849243
169	4,009	LSE	15:06:02	1855655
146	4,009	LSE	15:06:02	1855653
243	4,009	LSE	15:06:03	1855734
103	4,007	LSE	15:06:22	1856601
214	4,007	LSE	15:06:22	1856599
248	4,004	LSE	15:08:09	1860159
90	4,004	LSE	15:08:09	1860157
100	3,999	LSE	15:08:33	1861397
263	3,999	LSE	15:08:33	1861399
100	4,000	LSE	15:09:02	1862474
75	4,000	LSE	15:09:02	1862438
74	4,000	LSE	15:09:02	1862436
90	4,000	LSE	15:09:02	1862434
93	4,000	LSE	15:09:02	1862432
275	3,998	LSE	15:09:35	1863636
81	3,998	LSE	15:09:35	1863634
320	4,004	LSE	15:11:57	1868807
369	4,006	LSE	15:14:11	1873106
168	4,006	LSE	15:14:11	1873103
162	4,006	LSE	15:14:11	1873035
467	4,011	LSE	15:17:02	1877792
90	4,010	LSE	15:17:12	1878141
54	4,010	LSE	15:17:12	1878143
198	4,010	LSE	15:17:12	1878139
33	4,010	LSE	15:17:12	1878137
209	4,010	LSE	15:17:12	1878135
427	4,009	LSE	15:17:26	1878564
93	4,012	LSE	15:19:23	1881435
90	4,012	LSE	15:19:41	1881829
93	4,012	LSE	15:19:41	1881827
20	4,012	LSE	15:19:41	1881825
23	4,012	LSE	15:21:18	1884799
300	4,012	LSE	15:21:18	1884797
103	4,012	LSE	15:21:18	1884795
411	4,011	LSE	15:21:31	1885248
220	4,010	LSE	15:21:34	1885581
132	4,010	LSE	15:21:34	1885579
349	4,010	LSE	15:21:34	1885535
82	4,012	LSE	15:24:05	1891538
151	4,012	LSE	15:24:05	1891536
199	4,014	LSE	15:25:58	1895744
46	4,014	LSE	15:25:58	1895740
101	4,014	LSE	15:25:58	1895742
26	4,013	LSE	15:26:26	1896403
364	4,013	LSE	15:26:26	1896401
101	4,012	LSE	15:27:07	1897426
249	4,012	LSE	15:27:07	1897424
328	4,009	LSE	15:30:56	1903395
368	4,012	LSE	15:33:11	1906495
323	4,012	LSE	15:33:11	1906493
132	4,012	LSE	15:36:20	1910990
212	4,012	LSE	15:36:20	1910988
17	4,011	LSE	15:36:37	1911409
222	4,011	LSE	15:36:37	1911407
30	4,011	LSE	15:38:11	1913708
60	4,011	LSE	15:38:11	1913706
90	4,011	LSE	15:38:11	1913704
93	4,011	LSE	15:38:11	1913702
107	4,011	LSE	15:38:11	1913700
102	4,011	LSE	15:40:12	1917154
246	4,011	LSE	15:40:12	1917152
328	4,011	LSE	15:42:12	1920323
90	4,011	LSE	15:42:58	1921528
81	4,011	LSE	15:42:58	1921526
257	4,011	LSE	15:42:58	1921524
250	4,011	LSE	15:43:08	1921961
101	4,011	LSE	15:43:08	1921959
286	4,012	LSE	15:44:27	1923856
50	4,012	LSE	15:44:27	1923854
17	4,012	LSE	15:45:03	1924704
328	4,012	LSE	15:45:03	1924699
3	4,011	LSE	15:45:50	1926079
120	4,011	LSE	15:45:50	1926077
90	4,011	LSE	15:45:50	1926075
93	4,011	LSE	15:45:50	1926073
90	4,012	LSE	15:46:58	1927993
37	4,012	LSE	15:46:58	1927991
307	4,012	LSE	15:46:58	1927989
655	4,012	LSE	15:47:37	1929074
655	4,012	LSE	15:47:41	1929149
655	4,012	LSE	15:47:41	1929147
25	4,013	LSE	15:48:21	1930435
90	4,013	LSE	15:48:51	1931167
535	4,013	LSE	15:48:51	1931165
681	4,013	LSE	15:48:51	1931163
1,303	4,013	LSE	15:48:51	1931161
107	4,013	LSE	15:48:52	1931206
122	4,013	LSE	15:49:10	1931760
61	4,013	LSE	15:49:10	1931758
117	4,013	LSE	15:49:10	1931756
90	4,013	LSE	15:49:10	1931754
106	4,013	LSE	15:49:10	1931752
354	4,013	LSE	15:50:32	1934244
77	4,014	LSE	15:50:43	1934675
270	4,014	LSE	15:50:44	1934686
54	4,014	LSE	15:50:59	1934962
54	4,014	LSE	15:50:59	1934960
16	4,014	LSE	15:50:59	1934958
12	4,014	LSE	15:51:02	1935078
4	4,014	LSE	15:51:02	1935076
80	4,014	LSE	15:51:04	1935148
53	4,014	LSE	15:51:24	1935655
117	4,014	LSE	15:51:24	1935653
112	4,014	LSE	15:51:24	1935651
39	4,014	LSE	15:51:24	1935649
7	4,014	LSE	15:51:24	1935647
2	4,014	LSE	15:51:24	1935645
117	4,015	LSE	15:52:33	1937132
110	4,015	LSE	15:52:33	1937130
115	4,015	LSE	15:53:20	1938374
304	4,015	LSE	15:53:20	1938372
117	4,015	LSE	15:53:20	1938370
115	4,015	LSE	15:53:20	1938368
239	4,015	LSE	15:53:20	1938366
178	4,017	LSE	15:55:49	1941851
85	4,017	LSE	15:55:49	1941849
39	4,017	LSE	15:55:49	1941847
202	4,017	LSE	15:55:49	1941845
240	4,017	LSE	15:55:49	1941843
338	4,016	LSE	15:56:24	1942700
86	4,015	LSE	15:57:00	1943657
112	4,015	LSE	15:57:00	1943655
117	4,015	LSE	15:57:00	1943653
309	4,015	LSE	15:57:00	1943651
16	4,016	LSE	15:58:46	1946395
87	4,016	LSE	15:58:55	1946606
195	4,016	LSE	15:58:55	1946604
132	4,015	LSE	15:59:26	1947403
100	4,015	LSE	15:59:26	1947397
28	4,015	LSE	15:59:26	1947385
251	4,015	LSE	15:59:26	1947383
60	4,015	LSE	15:59:26	1947381
91	4,017	LSE	16:03:09	1956857
110	4,017	LSE	16:03:09	1956855
112	4,017	LSE	16:03:09	1956853
117	4,017	LSE	16:03:09	1956851
11	4,017	LSE	16:03:09	1956849
35	4,024	LSE	16:06:09	1962198
1	4,024	LSE	16:06:55	1963316
103	4,024	LSE	16:06:55	1963318
103	4,024	LSE	16:07:00	1963435
62	4,024	LSE	16:07:00	1963433
358	4,024	LSE	16:07:33	1964352
480	4,024	LSE	16:07:33	1964346
120	4,024	LSE	16:07:38	1964588
117	4,024	LSE	16:07:38	1964590
95	4,024	LSE	16:07:38	1964586
344	4,023	LSE	16:09:01	1967486
23	4,023	LSE	16:09:35	1968593
8	4,023	LSE	16:09:35	1968589
300	4,023	LSE	16:09:35	1968591

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
608	45.83	ISE	08:04:42	1360699
717	45.84	ISE	08:04:42	1360695
86	45.80	ISE	08:04:45	1360828
400	45.80	ISE	08:04:45	1360826
518	45.77	ISE	08:05:09	1361638
519	45.79	ISE	08:05:09	1361636
17	45.79	ISE	08:05:09	1361634
444	45.79	ISE	08:06:47	1364655
65	45.79	ISE	08:06:47	1364653
120	45.94	ISE	08:11:04	1373567
150	45.94	ISE	08:11:04	1373565
177	45.94	ISE	08:11:04	1373569
48	45.94	ISE	08:11:04	1373571
246	45.93	ISE	08:11:04	1373563
218	45.93	ISE	08:11:04	1373561
255	45.93	ISE	08:11:04	1373559
459	45.96	ISE	08:12:46	1376766
102	45.96	ISE	08:12:46	1376764
363	45.95	ISE	08:13:03	1377385
192	45.95	ISE	08:13:03	1377383
153	45.98	ISE	08:13:16	1377898
25	46.00	ISE	08:15:21	1381566
120	45.99	ISE	08:15:21	1381558
120	45.99	ISE	08:15:21	1381556
120	46.00	ISE	08:15:21	1381562
150	46.00	ISE	08:15:21	1381560
120	46.00	ISE	08:15:21	1381564
438	45.99	ISE	08:15:21	1381554
478	45.99	ISE	08:15:21	1381552
246	45.97	ISE	08:15:23	1381661
227	45.97	ISE	08:15:25	1381693
307	46.01	ISE	08:17:00	1384621
289	46.01	ISE	08:17:00	1384619
725	46.00	ISE	08:17:06	1384807
498	45.99	ISE	08:17:21	1385300
111	45.99	ISE	08:18:01	1386377
76	45.99	ISE	08:18:11	1386681
127	45.99	ISE	08:18:48	1387709
150	45.99	ISE	08:18:48	1387707
56	46.01	ISE	08:21:17	1392395
49	46.01	ISE	08:21:17	1392393
498	46.02	ISE	08:21:17	1392383
236	46.01	ISE	08:21:53	1393500
236	46.01	ISE	08:21:53	1393498
506	46.00	ISE	08:22:31	1394493
450	46.00	ISE	08:23:25	1395922
119	46.08	ISE	08:28:01	1403653
272	46.07	ISE	08:28:01	1403648
378	46.11	ISE	08:30:02	1407334
413	46.11	ISE	08:30:02	1407332
122	46.11	ISE	08:30:02	1407330
150	46.09	ISE	08:30:14	1408014
123	46.09	ISE	08:30:14	1408012
119	46.09	ISE	08:30:14	1408016
59	46.08	ISE	08:30:14	1408010
89	46.07	ISE	08:30:24	1408469
214	46.08	ISE	08:30:24	1408450
120	46.08	ISE	08:30:24	1408448
144	46.08	ISE	08:30:24	1408446
459	46.07	ISE	08:30:33	1408801
128	46.11	ISE	08:38:04	1423788
123	46.11	ISE	08:38:04	1423786
119	46.11	ISE	08:38:04	1423784
123	46.10	ISE	08:38:04	1423782
480	46.11	ISE	08:38:04	1423767
3	46.11	ISE	08:38:51	1425104
406	46.11	ISE	08:38:56	1425258
69	46.11	ISE	08:41:16	1429351
21	46.11	ISE	08:41:59	1430532
145	46.11	ISE	08:42:03	1430688
223	46.11	ISE	08:42:03	1430681
506	46.16	ISE	08:45:24	1437119
220	46.14	ISE	08:46:36	1439259
56	46.14	ISE	08:46:36	1439257
39	46.14	ISE	08:46:36	1439255
102	46.14	ISE	08:46:55	1439765
6	46.14	ISE	08:46:55	1439763
439	46.13	ISE	08:47:46	1441166
20	46.15	ISE	08:47:51	1441297
59	46.19	ISE	08:48:42	1442904
54	46.19	ISE	08:48:42	1442902
155	46.19	ISE	08:48:42	1442900
149	46.19	ISE	08:48:42	1442898
238	46.19	ISE	08:48:42	1442896
239	46.19	ISE	08:48:42	1442894
3,033	46.19	ISE	08:48:42	1442888
1,001	46.19	ISE	08:48:42	1442886
453	46.19	ISE	08:48:42	1442890
71	46.17	ISE	08:51:28	1448400
403	46.22	ISE	08:52:35	1450604
69	46.22	ISE	08:52:35	1450602
13	46.22	ISE	08:52:35	1450600
569	46.22	ISE	08:52:35	1450596
551	46.22	ISE	08:52:35	1450598
191	46.21	ISE	08:53:50	1452914
390	46.21	ISE	08:53:50	1452912
18	46.21	ISE	08:53:50	1452910
478	46.22	ISE	08:53:50	1452896
428	46.22	ISE	08:53:50	1452894
150	46.21	ISE	08:54:07	1453493
149	46.21	ISE	08:54:07	1453491
193	46.28	ISE	08:56:30	1458259
281	46.28	ISE	08:56:30	1458233
943	46.28	ISE	08:56:30	1458235
555	46.28	ISE	08:56:30	1458231
494	46.28	ISE	08:56:30	1458229
315	46.27	ISE	08:56:34	1458360
193	46.27	ISE	08:56:34	1458355
478	46.27	ISE	08:56:34	1458353
150	46.28	ISE	08:56:34	1458351
107	46.26	ISE	08:56:35	1458387
424	46.26	ISE	08:56:35	1458385
448	46.26	ISE	08:59:35	1464437
117	46.26	ISE	09:00:15	1465894
366	46.26	ISE	09:00:29	1466234
448	46.25	ISE	09:00:31	1466292
477	46.23	ISE	09:01:00	1467055
298	46.23	ISE	09:01:48	1468977
190	46.23	ISE	09:01:48	1468975
1,889	46.27	ISE	09:03:41	1471491
472	46.27	ISE	09:04:56	1473191
393	46.22	ISE	09:06:36	1475385
51	46.22	ISE	09:06:36	1475383
20	46.22	ISE	09:06:36	1475381
467	46.22	ISE	09:07:15	1476238
193	46.25	ISE	09:11:21	1483896
50	46.25	ISE	09:11:21	1483894
193	46.25	ISE	09:12:21	1485226
90	46.25	ISE	09:12:21	1485224
1	46.31	ISE	09:13:00	1486038
493	46.31	ISE	09:13:00	1486036
142	46.31	ISE	09:13:44	1486951
146	46.31	ISE	09:13:44	1486948
142	46.31	ISE	09:13:44	1486946
193	46.31	ISE	09:13:44	1486944
150	46.31	ISE	09:13:44	1486942
415	46.30	ISE	09:14:02	1487358
221	46.33	ISE	09:18:21	1493161
101	46.33	ISE	09:18:21	1493159
197	46.30	ISE	09:18:29	1493352
133	46.30	ISE	09:18:29	1493350
145	46.30	ISE	09:18:29	1493348
13	46.31	ISE	09:18:29	1493346
140	46.30	ISE	09:18:29	1493344
151	46.30	ISE	09:18:29	1493342
150	46.30	ISE	09:18:29	1493340
550	46.32	ISE	09:18:29	1493338
497	46.30	ISE	09:21:18	1497365
26	46.24	ISE	09:22:53	1499489
441	46.24	ISE	09:22:53	1499487
408	46.30	ISE	09:27:05	1505209
280	46.30	ISE	09:29:37	1509212
206	46.30	ISE	09:29:37	1509210
528	46.29	ISE	09:30:48	1511059
208	46.28	ISE	09:31:29	1511952
34	46.28	ISE	09:31:29	1511948
150	46.28	ISE	09:31:29	1511946
77	46.28	ISE	09:31:29	1511944
435	46.27	ISE	09:31:33	1512047
3	46.27	ISE	09:31:33	1512026
2	46.27	ISE	09:31:33	1512024
414	46.25	ISE	09:33:24	1514455
140	46.24	ISE	09:34:46	1516045
341	46.24	ISE	09:34:49	1516100
502	46.18	ISE	09:38:43	1521296
108	46.21	ISE	09:42:48	1527473
119	46.21	ISE	09:42:48	1527471
177	46.21	ISE	09:42:48	1527469
60	46.21	ISE	09:42:48	1527467
397	46.31	ISE	09:44:03	1529248
82	46.31	ISE	09:44:03	1529246
119	46.30	ISE	09:44:12	1529457
145	46.30	ISE	09:44:12	1529455
112	46.29	ISE	09:44:12	1529451
110	46.29	ISE	09:44:12	1529453
523	46.29	ISE	09:44:12	1529449
509	46.29	ISE	09:44:55	1530585
443	46.27	ISE	09:46:40	1533722
7	46.27	ISE	09:46:40	1533720
467	46.27	ISE	09:48:05	1535565
72	46.25	ISE	09:48:10	1535667
382	46.25	ISE	09:48:11	1535685
492	46.22	ISE	09:53:11	1544046
225	46.15	ISE	09:53:46	1544744
458	46.19	ISE	09:55:44	1547022
449	46.17	ISE	09:59:08	1551823
429	46.17	ISE	10:02:06	1556130
353	46.15	ISE	10:07:17	1562048
119	46.15	ISE	10:07:17	1562046
507	46.16	ISE	10:07:17	1562042
422	46.16	ISE	10:10:14	1565394
38	46.16	ISE	10:10:14	1565392
162	46.15	ISE	10:10:32	1565846
143	46.15	ISE	10:10:32	1565844
181	46.15	ISE	10:10:41	1565957
492	46.08	ISE	10:19:50	1575742
447	46.03	ISE	10:26:23	1583337
398	46.04	ISE	10:29:46	1587855
109	46.04	ISE	10:29:46	1587853
122	46.03	ISE	10:30:56	1589588
196	46.03	ISE	10:30:56	1589586
150	46.03	ISE	10:31:02	1589647
145	46.06	ISE	10:33:43	1592666
5	46.06	ISE	10:33:43	1592664
114	46.06	ISE	10:33:44	1592679
145	46.06	ISE	10:34:49	1593924
150	46.06	ISE	10:34:49	1593922
131	46.06	ISE	10:34:49	1593926
106	46.06	ISE	10:34:49	1593928
81	46.05	ISE	10:34:49	1593914
15	46.05	ISE	10:34:49	1593912
21	46.05	ISE	10:34:49	1593910
36	46.05	ISE	10:34:49	1593908
285	46.05	ISE	10:34:49	1593906
315	46.05	ISE	10:34:49	1593904
150	46.05	ISE	10:34:49	1593902
469	46.04	ISE	10:34:52	1594015
186	46.08	ISE	10:38:35	1598861
131	46.08	ISE	10:38:35	1598859
150	46.08	ISE	10:38:35	1598857
476	46.08	ISE	10:38:35	1598851
42	46.08	ISE	10:38:35	1598837
421	46.10	ISE	10:40:33	1602844
92	46.10	ISE	10:42:05	1604487
204	46.10	ISE	10:42:12	1604657
150	46.10	ISE	10:42:12	1604655
502	46.09	ISE	10:46:04	1608979
94	46.06	ISE	10:50:52	1614324
71	46.06	ISE	10:50:53	1614344
18	46.06	ISE	10:50:53	1614326
191	46.06	ISE	10:51:06	1614628
68	46.06	ISE	10:51:26	1614926
78	46.06	ISE	10:51:40	1615061
8	46.06	ISE	10:51:41	1615108
407	46.06	ISE	10:51:45	1615202
15	46.06	ISE	10:51:45	1615198
477	46.07	ISE	10:53:03	1616440
10	46.07	ISE	10:53:03	1616438
76	46.06	ISE	10:55:04	1618659
99	46.06	ISE	10:55:04	1618657
82	46.06	ISE	10:55:09	1618739
26	46.06	ISE	10:55:09	1618737
111	46.06	ISE	10:55:15	1618863
27	46.06	ISE	10:55:17	1618883
415	46.08	ISE	10:56:26	1620237
107	46.07	ISE	10:56:57	1620726
87	46.07	ISE	10:57:06	1620934
88	46.07	ISE	10:57:06	1620932
74	46.07	ISE	10:57:06	1620907
99	46.07	ISE	10:57:06	1620904
156	46.07	ISE	11:00:20	1624383
266	46.07	ISE	11:00:20	1624381
9	46.07	ISE	11:00:20	1624379
82	46.11	ISE	11:06:54	1628461
409	46.11	ISE	11:06:54	1628463
535	46.09	ISE	11:07:26	1628904
416	46.08	ISE	11:10:06	1630817
421	46.06	ISE	11:10:13	1630986
419	46.07	ISE	11:20:08	1637405
300	46.07	ISE	11:20:08	1637401
234	46.07	ISE	11:20:08	1637399
57	46.11	ISE	11:25:04	1640571
417	46.11	ISE	11:26:35	1641649
351	46.11	ISE	11:27:45	1642346
22	46.11	ISE	11:27:45	1642319
41	46.11	ISE	11:27:45	1642317
92	46.09	ISE	11:29:46	1643592
327	46.09	ISE	11:29:46	1643590
47	46.09	ISE	11:30:40	1644320
409	46.09	ISE	11:30:45	1644358
64	46.08	ISE	11:31:16	1644751
72	46.08	ISE	11:32:07	1645299
299	46.10	ISE	11:35:14	1647001
193	46.10	ISE	11:35:14	1646999
113	46.10	ISE	11:35:41	1647196
150	46.10	ISE	11:35:41	1647194
425	46.09	ISE	11:39:04	1649598
182	46.09	ISE	11:41:26	1651650
253	46.09	ISE	11:41:26	1651644
440	46.08	ISE	11:42:15	1652325
50	46.08	ISE	11:42:15	1652327
77	46.08	ISE	11:42:25	1652660
207	46.08	ISE	11:42:25	1652658
230	46.08	ISE	11:42:25	1652656
109	46.08	ISE	11:42:25	1652654
78	46.08	ISE	11:42:25	1652652
150	46.08	ISE	11:42:25	1652650
99	46.06	ISE	11:43:00	1653128
187	46.06	ISE	11:43:34	1653602
150	46.06	ISE	11:43:34	1653599
437	46.05	ISE	11:49:29	1658615
303	46.03	ISE	11:49:33	1658663
7	46.03	ISE	11:49:33	1658659
150	46.03	ISE	11:49:33	1658661
471	46.04	ISE	11:50:02	1659078
231	46.08	ISE	11:56:05	1664557
216	46.08	ISE	11:56:05	1664555
488	46.14	ISE	12:00:15	1668292
150	46.14	ISE	12:00:18	1668321
365	46.13	ISE	12:00:32	1668505
344	46.13	ISE	12:00:32	1668495
2	46.12	ISE	12:00:36	1668569
486	46.12	ISE	12:00:36	1668567
70	46.11	ISE	12:01:05	1668892
69	46.11	ISE	12:01:05	1668890
350	46.11	ISE	12:01:05	1668888
469	46.11	ISE	12:03:26	1670567
113	46.13	ISE	12:07:15	1673325
74	46.13	ISE	12:07:15	1673323
38	46.13	ISE	12:07:15	1673321
95	46.12	ISE	12:11:00	1675758
145	46.12	ISE	12:11:00	1675751
119	46.12	ISE	12:11:00	1675749
150	46.12	ISE	12:11:00	1675747
74	46.12	ISE	12:11:00	1675737
438	46.12	ISE	12:11:00	1675735
449	46.12	ISE	12:13:42	1677477
408	46.11	ISE	12:23:19	1683705
488	46.10	ISE	12:27:28	1686250
495	46.15	ISE	12:32:52	1691139
79	46.16	ISE	12:33:56	1691705
150	46.16	ISE	12:33:56	1691703
113	46.16	ISE	12:33:56	1691707
49	46.15	ISE	12:33:59	1691746
136	46.15	ISE	12:33:59	1691744
268	46.15	ISE	12:33:59	1691742
464	46.14	ISE	12:35:03	1692406
21	46.12	ISE	12:44:15	1698548
74	46.12	ISE	12:44:15	1698546
265	46.12	ISE	12:44:15	1698544
46	46.12	ISE	12:44:15	1698542
481	46.12	ISE	12:44:15	1698533
321	46.09	ISE	12:46:42	1699909
120	46.09	ISE	12:46:43	1699911
72	46.10	ISE	12:49:37	1701776
40	46.10	ISE	12:49:40	1701803
49	46.10	ISE	12:50:08	1702170
71	46.10	ISE	12:50:22	1702372
32	46.10	ISE	12:50:32	1702542
74	46.10	ISE	12:50:33	1702547
83	46.10	ISE	12:50:41	1702625
119	46.11	ISE	12:53:16	1704344
483	46.10	ISE	12:54:32	1705119
25	46.10	ISE	12:54:32	1705100
464	46.08	ISE	12:57:55	1707339
200	46.10	ISE	13:00:07	1709301
217	46.10	ISE	13:00:07	1709303
608	46.08	ISE	13:00:41	1709765
204	46.08	ISE	13:04:26	1712160
77	46.08	ISE	13:04:26	1712158
485	46.10	ISE	13:05:43	1712952
427	46.10	ISE	13:06:15	1713453
20	46.10	ISE	13:06:15	1713451
39	46.10	ISE	13:06:15	1713449
501	46.09	ISE	13:07:26	1714224
472	46.09	ISE	13:09:16	1715479
508	46.08	ISE	13:13:53	1718405
71	46.10	ISE	13:24:08	1726801
71	46.10	ISE	13:24:10	1726835
373	46.10	ISE	13:25:17	1727881
150	46.10	ISE	13:25:17	1727879
163	46.10	ISE	13:25:17	1727859
447	46.10	ISE	13:25:17	1727857
483	46.10	ISE	13:26:53	1729138
118	46.10	ISE	13:29:07	1730915
315	46.10	ISE	13:29:14	1731042
212	46.08	ISE	13:30:44	1732759
122	46.08	ISE	13:30:44	1732757
285	46.08	ISE	13:30:44	1732749
147	46.08	ISE	13:30:44	1732746
210	46.06	ISE	13:33:44	1735334
141	46.06	ISE	13:33:44	1735332
37	46.06	ISE	13:33:44	1735326
26	46.06	ISE	13:33:44	1735328
24	46.06	ISE	13:33:44	1735330
108	46.07	ISE	13:36:52	1737628
47	46.07	ISE	13:36:52	1737626
22	46.07	ISE	13:36:52	1737624
267	46.07	ISE	13:36:52	1737622
192	46.07	ISE	13:41:16	1740998
69	46.07	ISE	13:41:17	1741017
79	46.07	ISE	13:41:17	1741015
28	46.07	ISE	13:41:18	1741026
67	46.07	ISE	13:41:18	1741024
409	46.06	ISE	13:43:21	1742417
343	46.04	ISE	13:43:34	1742792
150	46.04	ISE	13:43:34	1742790
6	46.05	ISE	13:46:48	1745489
53	46.05	ISE	13:46:48	1745487
410	46.05	ISE	13:46:48	1745485
27	46.05	ISE	13:46:48	1745483
413	46.04	ISE	13:49:04	1747524
452	46.04	ISE	13:50:31	1748998
436	46.03	ISE	13:51:23	1749822
584	46.00	ISE	13:53:43	1751733
417	46.01	ISE	13:55:18	1753061
49	46.01	ISE	13:56:32	1754089
453	46.01	ISE	13:56:32	1754087
150	46.02	ISE	13:59:03	1756302
150	46.01	ISE	14:03:21	1760179
515	46.01	ISE	14:03:21	1760158
502	46.01	ISE	14:04:29	1761174
337	46.00	ISE	14:05:02	1761585
150	46.00	ISE	14:05:02	1761583
30	46.00	ISE	14:05:02	1761581
192	46.02	ISE	14:08:20	1764667
150	46.02	ISE	14:08:20	1764665
114	46.02	ISE	14:08:20	1764663
509	46.01	ISE	14:09:21	1765704
50	45.99	ISE	14:09:41	1766082
291	45.99	ISE	14:09:41	1766080
430	46.01	ISE	14:12:23	1768526
79	46.03	ISE	14:15:27	1770856
258	46.03	ISE	14:15:27	1770854
237	46.03	ISE	14:15:27	1770852
150	46.04	ISE	14:15:28	1770864
624	46.03	ISE	14:15:29	1770874
37	46.03	ISE	14:15:29	1770872
150	46.03	ISE	14:15:30	1770890
150	46.03	ISE	14:15:39	1771001
357	46.02	ISE	14:15:43	1771043
90	46.02	ISE	14:15:43	1771041
1	46.02	ISE	14:15:43	1771049
455	46.02	ISE	14:15:43	1771045
29	46.02	ISE	14:15:43	1771047
71	46.02	ISE	14:16:31	1771676
62	46.02	ISE	14:16:31	1771674
46	46.04	ISE	14:18:54	1773757
142	46.04	ISE	14:18:54	1773755
165	46.04	ISE	14:18:54	1773753
8	46.04	ISE	14:18:54	1773751
197	46.04	ISE	14:18:54	1773749
40	46.04	ISE	14:18:54	1773747
318	46.04	ISE	14:18:54	1773745
429	46.07	ISE	14:21:01	1775662
450	46.07	ISE	14:21:01	1775658
450	46.07	ISE	14:21:01	1775648
294	46.07	ISE	14:21:01	1775644
357	46.06	ISE	14:21:24	1776054
150	46.06	ISE	14:21:24	1776052
366	46.05	ISE	14:22:44	1777307
102	46.05	ISE	14:22:44	1777301
265	46.06	ISE	14:25:00	1779251
150	46.06	ISE	14:25:00	1779249
477	46.06	ISE	14:25:00	1779241
450	46.07	ISE	14:25:30	1779865
51	46.09	ISE	14:27:27	1781753
600	46.09	ISE	14:27:27	1781751
332	46.08	ISE	14:27:36	1781965
280	46.08	ISE	14:27:36	1781963
150	46.08	ISE	14:27:36	1781961
661	46.08	ISE	14:27:36	1781959
665	46.08	ISE	14:27:36	1781957
74	46.07	ISE	14:27:59	1782496
661	46.07	ISE	14:27:59	1782494
416	46.07	ISE	14:27:59	1782492
661	46.07	ISE	14:27:59	1782490
461	46.07	ISE	14:27:59	1782488
511	46.07	ISE	14:27:59	1782486
477	46.07	ISE	14:27:59	1782484
9	46.05	ISE	14:29:59	1785342
137	46.05	ISE	14:30:00	1785375
328	46.05	ISE	14:30:01	1787464
150	46.05	ISE	14:30:53	1790148
150	46.05	ISE	14:31:04	1790784
78	46.05	ISE	14:31:06	1790831
314	46.15	ISE	14:32:00	1792653
150	46.15	ISE	14:32:00	1792626
140	46.14	ISE	14:32:26	1793615
136	46.14	ISE	14:32:26	1793613
119	46.14	ISE	14:32:26	1793611
150	46.13	ISE	14:32:26	1793609
466	46.14	ISE	14:32:26	1793601
136	46.15	ISE	14:32:26	1793573
150	46.15	ISE	14:32:26	1793571
317	46.15	ISE	14:32:26	1793565
149	46.15	ISE	14:32:26	1793563
150	46.14	ISE	14:33:21	1795454
128	46.15	ISE	14:33:44	1796117
372	46.15	ISE	14:33:44	1796115
322	46.17	ISE	14:34:47	1798290
204	46.17	ISE	14:34:47	1798292
507	46.17	ISE	14:35:09	1798919
150	46.17	ISE	14:35:43	1799948
150	46.17	ISE	14:35:51	1800225
150	46.17	ISE	14:36:24	1801149
74	46.17	ISE	14:36:24	1801147
78	46.17	ISE	14:36:24	1801145
75	46.17	ISE	14:36:24	1801143
171	46.17	ISE	14:36:25	1801212
150	46.16	ISE	14:36:27	1801260
76	46.17	ISE	14:36:27	1801251
150	46.17	ISE	14:36:27	1801245
136	46.17	ISE	14:36:27	1801249
119	46.17	ISE	14:36:27	1801247
251	46.16	ISE	14:36:27	1801242
428	46.16	ISE	14:36:27	1801240
48	46.17	ISE	14:36:27	1801231
150	46.16	ISE	14:37:30	1802897
447	46.16	ISE	14:37:30	1802893
374	46.15	ISE	14:38:16	1804062
150	46.15	ISE	14:38:16	1804060
125	46.18	ISE	14:39:15	1805734
243	46.18	ISE	14:39:15	1805732
70	46.18	ISE	14:39:15	1805730
333	46.18	ISE	14:39:15	1805728
116	46.18	ISE	14:39:15	1805726
150	46.17	ISE	14:39:44	1806545
3	46.17	ISE	14:39:44	1806543
125	46.17	ISE	14:39:44	1806547
322	46.17	ISE	14:39:44	1806549
236	46.17	ISE	14:43:33	1812998
211	46.17	ISE	14:43:33	1812996
509	46.15	ISE	14:43:43	1813366
272	46.16	ISE	14:43:43	1813331
20	46.16	ISE	14:43:43	1813329
181	46.16	ISE	14:43:43	1813327
22	46.16	ISE	14:43:43	1813325
414	46.12	ISE	14:44:54	1815211
278	46.11	ISE	14:46:09	1817548
213	46.11	ISE	14:46:09	1817546
420	46.08	ISE	14:46:36	1818618
48	46.07	ISE	14:47:23	1819904
370	46.07	ISE	14:47:23	1819902
13	46.07	ISE	14:47:23	1819900
535	46.06	ISE	14:48:05	1821071
200	46.09	ISE	14:49:36	1824167
40	46.09	ISE	14:49:36	1824165
9	46.09	ISE	14:49:36	1824169
41	46.09	ISE	14:49:36	1824163
50	46.09	ISE	14:49:36	1824161
50	46.09	ISE	14:49:36	1824159
50	46.09	ISE	14:49:36	1824157
119	46.11	ISE	14:49:36	1824153
116	46.11	ISE	14:49:36	1824151
394	46.11	ISE	14:49:36	1824149
174	46.09	ISE	14:49:52	1824606
507	46.09	ISE	14:49:52	1824604
448	46.10	ISE	14:50:28	1825823
224	46.10	ISE	14:51:00	1826616
515	46.10	ISE	14:51:00	1826614
150	46.11	ISE	14:51:35	1827577
150	46.11	ISE	14:51:35	1827526
317	46.10	ISE	14:52:09	1828612
73	46.10	ISE	14:52:09	1828610
452	46.10	ISE	14:52:09	1828616
68	46.10	ISE	14:52:09	1828614
43	46.10	ISE	14:52:09	1828618
491	46.10	ISE	14:53:03	1830114
579	46.09	ISE	14:53:22	1830569
503	46.08	ISE	14:53:49	1831229
115	46.08	ISE	14:54:29	1832295
300	46.08	ISE	14:54:29	1832293
281	46.09	ISE	14:55:13	1833471
219	46.09	ISE	14:55:13	1833469
41	46.07	ISE	14:56:33	1835406
150	46.07	ISE	14:56:54	1835976
285	46.07	ISE	14:56:54	1835978
430	46.05	ISE	14:57:15	1836604
150	46.05	ISE	14:57:54	1837535
136	46.05	ISE	14:57:54	1837537
246	46.04	ISE	14:58:00	1837719
27	46.04	ISE	14:58:00	1837717
47	46.04	ISE	14:58:00	1837715
251	46.04	ISE	14:58:00	1837713
247	46.04	ISE	14:58:00	1837711
502	46.07	ISE	14:59:29	1840059
274	46.07	ISE	14:59:29	1840057
150	46.07	ISE	14:59:29	1840055
70	46.07	ISE	14:59:29	1840053
477	46.07	ISE	15:00:06	1842797
44	46.06	ISE	15:00:42	1844890
600	46.06	ISE	15:00:42	1844886
81	46.06	ISE	15:00:42	1844888
244	46.09	ISE	15:02:16	1848336
90	46.09	ISE	15:02:16	1848325
160	46.09	ISE	15:02:16	1848323
136	46.09	ISE	15:02:16	1848321
23	46.09	ISE	15:02:16	1848317
150	46.09	ISE	15:02:16	1848315
327	46.09	ISE	15:02:16	1848313
444	46.09	ISE	15:02:16	1848311
246	46.08	ISE	15:02:48	1849333
119	46.08	ISE	15:02:48	1849331
136	46.08	ISE	15:02:48	1849329
209	46.08	ISE	15:02:48	1849320
284	46.08	ISE	15:02:48	1849318
499	46.07	ISE	15:03:51	1851311
368	46.06	ISE	15:04:51	1853132
21	46.06	ISE	15:04:51	1853130
150	46.06	ISE	15:04:51	1853128
463	46.10	ISE	15:05:49	1855175
150	46.10	ISE	15:05:54	1855284
44	46.10	ISE	15:06:00	1855560
219	46.10	ISE	15:06:00	1855558
363	46.10	ISE	15:06:00	1855556
500	46.09	ISE	15:06:02	1855687
20	46.09	ISE	15:06:02	1855684
11	46.09	ISE	15:06:02	1855682
150	46.09	ISE	15:06:02	1855680
423	46.08	ISE	15:06:17	1856200
34	46.08	ISE	15:06:17	1856198
83	46.08	ISE	15:06:17	1856194
42	46.08	ISE	15:06:17	1856196
341	46.07	ISE	15:06:22	1856566
150	46.07	ISE	15:06:22	1856564
15	46.07	ISE	15:06:22	1856562
300	46.06	ISE	15:07:04	1858009
37	46.06	ISE	15:07:04	1858004
172	46.06	ISE	15:07:04	1858002
273	46.04	ISE	15:07:38	1858988
21	46.04	ISE	15:07:38	1858986
173	46.04	ISE	15:07:38	1858984
92	46.02	ISE	15:08:09	1860172
505	46.01	ISE	15:08:20	1860603
458	45.99	ISE	15:08:30	1861208
410	45.99	ISE	15:08:32	1861357
90	45.97	ISE	15:08:45	1861901
200	45.98	ISE	15:08:59	1862342
200	45.98	ISE	15:08:59	1862340
154	45.98	ISE	15:08:59	1862338
240	45.98	ISE	15:08:59	1862336
105	45.98	ISE	15:08:59	1862334
99	45.97	ISE	15:09:02	1862482
148	45.97	ISE	15:09:02	1862478
159	45.97	ISE	15:09:02	1862476
120	46.02	ISE	15:11:57	1868826
119	46.02	ISE	15:11:57	1868824
262	46.02	ISE	15:11:57	1868822
31	46.02	ISE	15:11:57	1868820
312	46.02	ISE	15:11:57	1868818
153	46.02	ISE	15:11:57	1868791
307	46.06	ISE	15:14:11	1873025
136	46.06	ISE	15:14:11	1873021
477	46.06	ISE	15:14:11	1873005
488	46.07	ISE	15:14:45	1873888
186	46.06	ISE	15:14:48	1873950
621	46.06	ISE	15:15:03	1874358
542	46.11	ISE	15:16:58	1877664
83	46.11	ISE	15:17:02	1877794
200	46.11	ISE	15:17:02	1877798
600	46.11	ISE	15:17:02	1877796
47	46.11	ISE	15:17:02	1877800
84	46.11	ISE	15:17:02	1877802
136	46.11	ISE	15:17:11	1878086
468	46.11	ISE	15:17:12	1878152
60	46.11	ISE	15:17:12	1878150
136	46.11	ISE	15:17:12	1878148
214	46.10	ISE	15:17:24	1878477
253	46.10	ISE	15:17:24	1878475
105	46.10	ISE	15:17:24	1878473
49	46.10	ISE	15:17:24	1878471
285	46.10	ISE	15:17:24	1878469
46	46.10	ISE	15:18:34	1880088
430	46.10	ISE	15:18:34	1880086
31	46.10	ISE	15:18:34	1880090
172	46.11	ISE	15:20:06	1882689
513	46.13	ISE	15:21:18	1884801
54	46.12	ISE	15:21:31	1885230
11	46.12	ISE	15:21:31	1885228
130	46.12	ISE	15:21:31	1885226
82	46.12	ISE	15:21:31	1885224
376	46.12	ISE	15:21:31	1885222
119	46.11	ISE	15:21:34	1885555
150	46.11	ISE	15:21:34	1885553
126	46.11	ISE	15:21:34	1885559
112	46.11	ISE	15:21:34	1885557
453	46.11	ISE	15:21:34	1885541
685	46.12	ISE	15:24:05	1891532
190	46.15	ISE	15:24:51	1892598
190	46.15	ISE	15:24:51	1892596
1,067	46.15	ISE	15:24:51	1892594
683	46.15	ISE	15:24:51	1892592
534	46.15	ISE	15:24:51	1892590
632	46.15	ISE	15:24:52	1892628
282	46.15	ISE	15:24:52	1892626
120	46.16	ISE	15:25:40	1895241
170	46.17	ISE	15:25:54	1895621
910	46.17	ISE	15:25:54	1895623
129	46.17	ISE	15:25:54	1895625
281	46.17	ISE	15:25:54	1895627
47	46.17	ISE	15:25:54	1895629
149	46.17	ISE	15:25:54	1895619
150	46.17	ISE	15:25:54	1895617
281	46.16	ISE	15:25:54	1895615
364	46.16	ISE	15:25:54	1895613
149	46.16	ISE	15:25:54	1895611
150	46.16	ISE	15:25:54	1895609
422	46.16	ISE	15:25:54	1895607
174	46.17	ISE	15:25:54	1895597
84	46.17	ISE	15:25:54	1895591
60	46.17	ISE	15:25:54	1895593
181	46.17	ISE	15:25:54	1895595
135	46.17	ISE	15:25:54	1895599
150	46.17	ISE	15:25:54	1895601
170	46.17	ISE	15:25:54	1895603
149	46.17	ISE	15:25:54	1895605
419	46.14	ISE	15:26:32	1896560
71	46.14	ISE	15:26:53	1897006
221	46.14	ISE	15:26:53	1897004
124	46.14	ISE	15:26:53	1897002
313	46.14	ISE	15:27:50	1898297
150	46.14	ISE	15:27:50	1898295
69	46.14	ISE	15:27:50	1898293
470	46.13	ISE	15:28:36	1899599
150	46.13	ISE	15:28:36	1899597
274	46.13	ISE	15:29:32	1901170
150	46.13	ISE	15:29:32	1901168
57	46.13	ISE	15:29:32	1901164
8	46.13	ISE	15:29:32	1901166
186	46.12	ISE	15:30:55	1903357
149	46.12	ISE	15:30:55	1903355
170	46.12	ISE	15:30:55	1903353
161	46.12	ISE	15:30:55	1903348
276	46.12	ISE	15:30:55	1903346
323	46.12	ISE	15:30:55	1903344
20	46.12	ISE	15:30:55	1903342
63	46.12	ISE	15:30:55	1903340
150	46.12	ISE	15:30:55	1903338
60	46.14	ISE	15:32:11	1905309
170	46.14	ISE	15:32:11	1905305
149	46.14	ISE	15:32:11	1905307
200	46.14	ISE	15:32:11	1905311
150	46.14	ISE	15:32:11	1905313
429	46.14	ISE	15:33:11	1906497
539	46.13	ISE	15:33:14	1906563
185	46.12	ISE	15:34:14	1907770
170	46.12	ISE	15:34:14	1907768
149	46.12	ISE	15:34:14	1907766
60	46.12	ISE	15:34:14	1907764
567	46.12	ISE	15:34:14	1907761
450	46.11	ISE	15:34:40	1908407
494	46.11	ISE	15:35:12	1909295
462	46.13	ISE	15:36:20	1910992
412	46.12	ISE	15:36:37	1911411
150	46.12	ISE	15:36:37	1911405
371	46.13	ISE	15:37:37	1912898
113	46.13	ISE	15:37:37	1912896
27	46.11	ISE	15:38:11	1913714
150	46.11	ISE	15:38:11	1913712
23	46.11	ISE	15:38:12	1913769
7	46.11	ISE	15:40:12	1917161
550	46.12	ISE	15:40:12	1917150
479	46.12	ISE	15:40:12	1917148
149	46.11	ISE	15:40:14	1917232
150	46.11	ISE	15:40:14	1917230
676	46.11	ISE	15:40:14	1917218
64	46.10	ISE	15:40:41	1917902
471	46.13	ISE	15:42:37	1920956
319	46.13	ISE	15:42:37	1920954
142	46.12	ISE	15:42:58	1921521
150	46.12	ISE	15:42:58	1921519
392	46.12	ISE	15:43:08	1921967
149	46.12	ISE	15:43:08	1921965
158	46.12	ISE	15:43:08	1921953
471	46.12	ISE	15:43:08	1921951
43	46.12	ISE	15:43:08	1921927
213	46.12	ISE	15:43:08	1921925
280	46.13	ISE	15:44:29	1923881
75	46.13	ISE	15:44:31	1923931
427	46.13	ISE	15:45:02	1924639
99	46.13	ISE	15:45:02	1924641
150	46.12	ISE	15:45:33	1925669
72	46.12	ISE	15:45:34	1925701
291	46.12	ISE	15:45:36	1925778
198	46.12	ISE	15:45:36	1925772
242	46.12	ISE	15:45:36	1925747
2,322	46.13	ISE	15:46:51	1927802
57	46.13	ISE	15:48:51	1931171
549	46.13	ISE	15:48:51	1931169
554	46.14	ISE	15:50:02	1933303
71	46.14	ISE	15:50:02	1933300
150	46.15	ISE	15:50:33	1934273
353	46.15	ISE	15:50:33	1934275
123	46.15	ISE	15:50:33	1934266
669	46.15	ISE	15:51:04	1935166
172	46.15	ISE	15:51:04	1935164
638	46.14	ISE	15:51:21	1935584
1	46.14	ISE	15:51:57	1936427
180	46.14	ISE	15:52:08	1936655
98	46.14	ISE	15:52:08	1936649
75	46.14	ISE	15:52:08	1936647
100	46.14	ISE	15:52:08	1936645
17	46.14	ISE	15:52:08	1936643
150	46.14	ISE	15:52:08	1936641
53	46.14	ISE	15:52:08	1936639
244	46.14	ISE	15:52:11	1936700
508	46.14	ISE	15:52:11	1936702
150	46.16	ISE	15:53:14	1938243
69	46.16	ISE	15:53:14	1938241
134	46.16	ISE	15:53:14	1938239
75	46.16	ISE	15:53:18	1938327
491	46.16	ISE	15:53:18	1938325
259	46.15	ISE	15:53:20	1938380
62	46.15	ISE	15:53:20	1938378
150	46.15	ISE	15:53:20	1938376
44	46.17	ISE	15:54:51	1940334
25	46.17	ISE	15:54:51	1940332
65	46.17	ISE	15:54:51	1940330
150	46.17	ISE	15:54:57	1940457
276	46.19	ISE	15:55:11	1940863
92	46.19	ISE	15:55:11	1940859
38	46.19	ISE	15:55:11	1940857
61	46.19	ISE	15:55:49	1941853
593	46.18	ISE	15:56:31	1942990
144	46.17	ISE	15:56:54	1943501
328	46.17	ISE	15:57:00	1943620
1	46.18	ISE	15:58:44	1946356
13	46.18	ISE	15:58:45	1946372
71	46.18	ISE	15:58:55	1946617
54	46.18	ISE	15:58:55	1946615
209	46.18	ISE	15:59:22	1947294
313	46.18	ISE	15:59:22	1947290
287	46.18	ISE	15:59:22	1947292
150	46.21	ISE	16:01:01	1953440
150	46.21	ISE	16:01:15	1953829
23	46.22	ISE	16:01:47	1954631
192	46.22	ISE	16:01:47	1954624
70	46.22	ISE	16:01:54	1954802
73	46.22	ISE	16:01:54	1954800
171	46.22	ISE	16:02:04	1955098
71	46.23	ISE	16:05:31	1961144
52	46.23	ISE	16:05:31	1961142
50	46.23	ISE	16:05:31	1961150
292	46.23	ISE	16:05:31	1961146
267	46.23	ISE	16:05:31	1961148
48	46.27	ISE	16:05:48	1961614
267	46.28	ISE	16:05:52	1961662
339	46.28	ISE	16:05:54	1961705
575	46.28	ISE	16:05:54	1961703
87	46.27	ISE	16:05:55	1961728
87	46.28	ISE	16:05:55	1961721
267	46.28	ISE	16:05:55	1961719
282	46.28	ISE	16:05:55	1961717
88	46.28	ISE	16:06:28	1962575
267	46.28	ISE	16:06:28	1962571
267	46.28	ISE	16:06:36	1962859
292	46.29	ISE	16:07:33	1964360
267	46.29	ISE	16:07:33	1964358
150	46.29	ISE	16:07:33	1964356
336	46.29	ISE	16:07:33	1964362
26	46.29	ISE	16:07:33	1964364
150	46.29	ISE	16:08:31	1966148
87	46.28	ISE	16:08:48	1966880
74	46.28	ISE	16:08:48	1966878
281	46.28	ISE	16:08:48	1966872
221	46.28	ISE	16:08:48	1966870
539	46.28	ISE	16:08:48	1966868
200	46.28	ISE	16:09:36	1968636
50	46.28	ISE	16:09:36	1968632
200	46.28	ISE	16:09:36	1968634
333	46.28	ISE	16:09:36	1968630
78	46.28	ISE	16:09:36	1968626
125	46.28	ISE	16:09:36	1968628

 

END