Transaction in Own Shares

CRH PLC

29 June 2023

 

29th June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 28th June 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:			120,000	120,000
Highest price paid per share:			€50.3400	GBp 4,349.0000
Lowest price paid per share:			€49.7300	GBp 4,279.0000
Volume weighted average price paid:			€50.0895	GBp 4,325.5304
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 23,314,877 of its ordinary shares in treasury which represents 3.1% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 728,825,461 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 28th June 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:		28/06/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price		Aggregated volume
Euronext Dublin (XMSM)		EUR	50.0895		120,000
London Stock Exchange (XLON)		GBp	4,325.5304		120,000
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction		MatchId
289	4,288	LSE	08:08:31		1443111
60	4,288	LSE	08:08:31		1443109
110	4,286	LSE	08:08:34		1443161
67	4,286	LSE	08:08:34		1443159
128	4,286	LSE	08:08:34		1443157
347	4,287	LSE	08:09:59		1444414
112	4,284	LSE	08:10:02		1444495
202	4,284	LSE	08:10:04		1444523
300	4,282	LSE	08:10:23		1444802
50	4,282	LSE	08:10:23		1444804
295	4,279	LSE	08:11:41		1446403
298	4,279	LSE	08:13:19		1448022
193	4,279	LSE	08:14:05		1448857
114	4,279	LSE	08:14:05		1448855
323	4,286	LSE	08:15:18		1450188
106	4,286	LSE	08:15:25		1450348
82	4,285	LSE	08:15:27		1450387
259	4,285	LSE	08:15:27		1450385
196	4,285	LSE	08:16:40		1451784
299	4,285	LSE	08:16:40		1451782
95	4,294	LSE	08:18:32		1453866
374	4,294	LSE	08:18:32		1453864
11	4,292	LSE	08:18:35		1453920
394	4,292	LSE	08:18:35		1453918
359	4,294	LSE	08:19:30		1454871
342	4,293	LSE	08:20:16		1455678
309	4,291	LSE	08:20:43		1456290
338	4,286	LSE	08:21:56		1457901
299	4,295	LSE	08:26:03		1463259
28	4,289	LSE	08:26:45		1464106
284	4,289	LSE	08:26:45		1464108
150	4,289	LSE	08:29:11		1466901
188	4,289	LSE	08:29:11		1466899
293	4,285	LSE	08:31:50		1470889
112	4,283	LSE	08:33:40		1473319
110	4,283	LSE	08:33:40		1473317
116	4,283	LSE	08:33:40		1473315
360	4,284	LSE	08:34:29		1474547
300	4,283	LSE	08:34:49		1474986
32	4,283	LSE	08:34:49		1474988
125	4,282	LSE	08:37:12		1478496
162	4,282	LSE	08:37:12		1478498
60	4,282	LSE	08:37:12		1478500
216	4,281	LSE	08:39:51		1481996
116	4,281	LSE	08:39:51		1481994
314	4,291	LSE	08:43:32		1487119
190	4,289	LSE	08:45:20		1489684
168	4,289	LSE	08:45:20		1489682
291	4,291	LSE	08:47:54		1494031
47	4,291	LSE	08:47:54		1494033
108	4,291	LSE	08:47:54		1494027
7	4,291	LSE	08:47:54		1494025
195	4,291	LSE	08:47:54		1494023
22	4,284	LSE	08:51:18		1499545
280	4,284	LSE	08:51:18		1499543
4	4,284	LSE	08:51:18		1499541
330	4,282	LSE	08:54:14		1504193
299	4,286	LSE	08:59:10		1511308
313	4,288	LSE	09:02:49		1515549
103	4,295	LSE	09:06:03		1519202
222	4,295	LSE	09:06:03		1519200
327	4,294	LSE	09:06:07		1519313
294	4,296	LSE	09:09:03		1524650
331	4,297	LSE	09:10:10		1525815
63	4,295	LSE	09:10:12		1525851
360	4,297	LSE	09:11:29		1527111
159	4,295	LSE	09:11:30		1527126
76	4,295	LSE	09:11:31		1527141
110	4,295	LSE	09:11:33		1527254
352	4,298	LSE	09:15:11		1531019
86	4,297	LSE	09:16:12		1532102
259	4,297	LSE	09:16:12		1532100
291	4,308	LSE	09:20:16		1536251
60	4,307	LSE	09:20:52		1536961
262	4,307	LSE	09:20:52		1536959
318	4,307	LSE	09:20:52		1536953
333	4,306	LSE	09:21:14		1537317
240	4,309	LSE	09:22:39		1538718
63	4,309	LSE	09:22:42		1538758
5	4,309	LSE	09:22:42		1538754
101	4,309	LSE	09:22:42		1538752
290	4,310	LSE	09:22:47		1538834
93	4,311	LSE	09:24:15		1540112
426	4,311	LSE	09:24:15		1540114
138	4,313	LSE	09:24:37		1540548
187	4,313	LSE	09:24:37		1540546
362	4,314	LSE	09:25:13		1541035
356	4,314	LSE	09:26:59		1542888
310	4,314	LSE	09:28:29		1544311
290	4,314	LSE	09:28:29		1544309
298	4,317	LSE	09:30:34		1546895
345	4,317	LSE	09:33:00		1549327
361	4,314	LSE	09:33:57		1550429
140	4,311	LSE	09:35:45		1553011
159	4,311	LSE	09:36:34		1554050
51	4,317	LSE	09:39:54		1558365
265	4,317	LSE	09:39:54		1558363
222	4,316	LSE	09:40:02		1558536
139	4,316	LSE	09:40:02		1558534
148	4,316	LSE	09:44:03		1562918
204	4,316	LSE	09:44:03		1562916
56	4,322	LSE	09:48:29		1566745
135	4,321	LSE	09:48:30		1566797
93	4,321	LSE	09:48:30		1566795
56	4,321	LSE	09:48:30		1566793
59	4,321	LSE	09:48:30		1566791
300	4,321	LSE	09:48:30		1566784
59	4,321	LSE	09:48:30		1566786
397	4,321	LSE	09:48:30		1566773
208	4,323	LSE	09:51:46		1570924
132	4,323	LSE	09:51:46		1570922
51	4,322	LSE	09:52:02		1571208
53	4,324	LSE	09:53:01		1572166
6	4,324	LSE	09:53:01		1572164
322	4,325	LSE	09:54:13		1573089
41	4,325	LSE	09:55:51		1574597
300	4,325	LSE	09:55:51		1574595
64	4,323	LSE	09:55:52		1574615
250	4,323	LSE	09:55:52		1574613
207	4,321	LSE	09:59:31		1578263
123	4,321	LSE	09:59:31		1578261
309	4,317	LSE	10:02:11		1581326
121	4,316	LSE	10:04:07		1582738
328	4,318	LSE	10:06:58		1585675
316	4,318	LSE	10:07:28		1586078
192	4,319	LSE	10:07:42		1586275
132	4,319	LSE	10:07:42		1586273
326	4,320	LSE	10:09:24		1587727
152	4,318	LSE	10:09:36		1587877
208	4,325	LSE	10:11:57		1589858
93	4,325	LSE	10:11:57		1589856
18	4,325	LSE	10:12:51		1590896
108	4,325	LSE	10:12:51		1590894
130	4,325	LSE	10:12:51		1590892
90	4,325	LSE	10:12:51		1590890
87	4,325	LSE	10:12:51		1590884
12	4,325	LSE	10:12:51		1590882
185	4,325	LSE	10:12:51		1590888
50	4,325	LSE	10:12:51		1590886
332	4,326	LSE	10:16:09		1594424
332	4,327	LSE	10:16:44		1594950
127	4,329	LSE	10:17:34		1595562
177	4,329	LSE	10:17:34		1595560
349	4,333	LSE	10:22:31		1599794
248	4,333	LSE	10:24:02		1601197
112	4,333	LSE	10:24:02		1601195
121	4,332	LSE	10:25:02		1601941
122	4,332	LSE	10:25:02		1601939
112	4,332	LSE	10:25:02		1601937
267	4,330	LSE	10:26:40		1603481
90	4,330	LSE	10:26:40		1603479
93	4,330	LSE	10:29:24		1606371
112	4,330	LSE	10:30:03		1607224
138	4,330	LSE	10:30:04		1607226
298	4,330	LSE	10:31:57		1610337
324	4,329	LSE	10:31:59		1610377
308	4,329	LSE	10:31:59		1610379
27	4,331	LSE	10:33:18		1612063
87	4,337	LSE	10:37:38		1617536
129	4,337	LSE	10:37:38		1617534
233	4,337	LSE	10:37:38		1617532
43	4,337	LSE	10:37:38		1617530
19	4,337	LSE	10:37:38		1617528
149	4,337	LSE	10:37:38		1617526
398	4,336	LSE	10:37:39		1617552
300	4,335	LSE	10:38:05		1618221
28	4,335	LSE	10:38:05		1618223
320	4,334	LSE	10:42:56		1626159
192	4,337	LSE	10:44:52		1628553
156	4,337	LSE	10:44:52		1628551
351	4,336	LSE	10:46:20		1630556
347	4,336	LSE	10:46:20		1630554
350	4,335	LSE	10:48:46		1634190
314	4,335	LSE	10:50:07		1636653
334	4,336	LSE	10:53:58		1642896
275	4,337	LSE	10:53:58		1642875
62	4,337	LSE	10:53:58		1642877
185	4,339	LSE	10:55:11		1644869
175	4,339	LSE	10:55:11		1644867
359	4,338	LSE	10:58:00		1649468
361	4,337	LSE	10:58:32		1650138
326	4,337	LSE	11:00:05		1651615
142	4,337	LSE	11:00:37		1652125
173	4,337	LSE	11:00:37		1652127
455	4,340	LSE	11:02:11		1653180
69	4,342	LSE	11:07:10		1656222
339	4,342	LSE	11:07:10		1656224
102	4,342	LSE	11:07:36		1656458
98	4,342	LSE	11:07:36		1656456
102	4,342	LSE	11:07:36		1656454
11	4,341	LSE	11:07:36		1656452
172	4,341	LSE	11:07:36		1656450
240	4,341	LSE	11:07:36		1656448
307	4,339	LSE	11:09:09		1657538
361	4,337	LSE	11:12:06		1659039
295	4,340	LSE	11:16:57		1661850
291	4,341	LSE	11:19:00		1663151
174	4,340	LSE	11:20:43		1664490
166	4,340	LSE	11:20:43		1664488
100	4,339	LSE	11:23:10		1666023
120	4,339	LSE	11:26:00		1667555
348	4,338	LSE	11:26:43		1667937
220	4,336	LSE	11:26:45		1667973
75	4,336	LSE	11:26:45		1667971
306	4,333	LSE	11:30:10		1670411
266	4,333	LSE	11:34:17		1672700
25	4,333	LSE	11:34:17		1672698
311	4,333	LSE	11:36:04		1673593
306	4,333	LSE	11:36:25		1673739
200	4,332	LSE	11:37:43		1674301
90	4,332	LSE	11:37:43		1674299
45	4,334	LSE	11:40:01		1675654
251	4,334	LSE	11:40:01		1675652
163	4,333	LSE	11:41:02		1676163
178	4,333	LSE	11:41:02		1676161
40	4,330	LSE	11:46:15		1679086
200	4,330	LSE	11:46:15		1679082
76	4,330	LSE	11:46:15		1679084
212	4,330	LSE	11:46:15		1679068
107	4,330	LSE	11:46:15		1679066
320	4,330	LSE	11:49:30		1680797
105	4,331	LSE	11:52:02		1682162
218	4,331	LSE	11:52:47		1682533
292	4,330	LSE	11:53:47		1682975
67	4,330	LSE	11:53:47		1682973
6	4,329	LSE	11:58:41		1685508
63	4,329	LSE	11:59:51		1686252
61	4,329	LSE	12:00:13		1686526
251	4,329	LSE	12:00:13		1686528
306	4,329	LSE	12:02:16		1687610
340	4,328	LSE	12:02:43		1688050
301	4,329	LSE	12:04:11		1688963
296	4,329	LSE	12:05:26		1689613
206	4,327	LSE	12:08:24		1691212
204	4,328	LSE	12:12:22		1693201
125	4,328	LSE	12:12:22		1693199
308	4,329	LSE	12:12:22		1693188
83	4,328	LSE	12:19:19		1697067
216	4,328	LSE	12:19:19		1697069
73	4,328	LSE	12:19:46		1697362
9	4,328	LSE	12:19:46		1697360
215	4,328	LSE	12:19:46		1697358
288	4,327	LSE	12:20:13		1697709
52	4,327	LSE	12:20:13		1697707
152	4,323	LSE	12:22:55		1699086
139	4,323	LSE	12:22:59		1699140
307	4,322	LSE	12:26:58		1701213
330	4,324	LSE	12:26:58		1701208
106	4,322	LSE	12:30:19		1703177
69	4,322	LSE	12:30:24		1703224
174	4,322	LSE	12:30:24		1703220
12	4,322	LSE	12:31:20		1704071
9	4,320	LSE	12:32:57		1705051
352	4,320	LSE	12:32:57		1705049
357	4,317	LSE	12:38:10		1707766
62	4,319	LSE	12:39:20		1708297
336	4,319	LSE	12:39:20		1708295
336	4,319	LSE	12:39:22		1708316
34	4,319	LSE	12:39:22		1708318
18	4,319	LSE	12:39:23		1708340
336	4,319	LSE	12:39:23		1708338
21	4,319	LSE	12:39:41		1708596
336	4,319	LSE	12:39:41		1708594
67	4,319	LSE	12:39:41		1708592
229	4,319	LSE	12:39:41		1708590
254	4,321	LSE	12:41:02		1709441
206	4,321	LSE	12:41:47		1709896
344	4,321	LSE	12:43:46		1710996
355	4,322	LSE	12:44:46		1711668
199	4,329	LSE	12:49:31		1714677
142	4,329	LSE	12:49:31		1714675
307	4,328	LSE	12:51:00		1715673
113	4,328	LSE	12:51:00		1715666
222	4,328	LSE	12:51:00		1715664
76	4,320	LSE	12:54:49		1718305
49	4,320	LSE	12:54:49		1718303
165	4,320	LSE	12:54:49		1718301
3	4,324	LSE	13:01:24		1722506
37	4,324	LSE	13:01:24		1722504
333	4,324	LSE	13:01:24		1722499
23	4,326	LSE	13:03:11		1723483
204	4,326	LSE	13:03:11		1723481
91	4,326	LSE	13:03:11		1723479
96	4,325	LSE	13:06:02		1726153
266	4,325	LSE	13:06:02		1726151
65	4,325	LSE	13:06:11		1726261
41	4,325	LSE	13:06:11		1726259
41	4,325	LSE	13:06:11		1726257
42	4,325	LSE	13:06:11		1726255
62	4,325	LSE	13:06:55		1726697
106	4,328	LSE	13:09:23		1728726
226	4,328	LSE	13:09:23		1728724
291	4,328	LSE	13:09:23		1728722
6	4,328	LSE	13:09:23		1728720
124	4,328	LSE	13:14:38		1732047
226	4,328	LSE	13:14:38		1732045
33	4,328	LSE	13:16:01		1732757
41	4,328	LSE	13:16:01		1732755
41	4,328	LSE	13:16:01		1732753
340	4,328	LSE	13:18:11		1734256
92	4,329	LSE	13:18:52		1734722
93	4,329	LSE	13:18:52		1734720
293	4,328	LSE	13:19:55		1735477
17	4,328	LSE	13:22:12		1737089
51	4,331	LSE	13:25:00		1738816
16	4,330	LSE	13:25:00		1738814
125	4,330	LSE	13:25:00		1738812
300	4,330	LSE	13:25:00		1738810
36	4,330	LSE	13:25:00		1738808
6	4,331	LSE	13:25:00		1738800
18	4,331	LSE	13:27:58		1741178
177	4,330	LSE	13:28:45		1741960
121	4,330	LSE	13:28:45		1741958
295	4,329	LSE	13:30:03		1743541
108	4,329	LSE	13:30:03		1743538
56	4,333	LSE	13:31:00		1744476
351	4,333	LSE	13:31:00		1744474
131	4,336	LSE	13:33:37		1746720
300	4,336	LSE	13:33:37		1746718
21	4,336	LSE	13:33:37		1746716
36	4,336	LSE	13:34:24		1747381
327	4,336	LSE	13:35:16		1748018
92	4,336	LSE	13:35:49		1748391
331	4,336	LSE	13:39:17		1751027
332	4,336	LSE	13:39:17		1751025
359	4,336	LSE	13:39:17		1751023
296	4,335	LSE	13:39:24		1751188
274	4,336	LSE	13:39:24		1751185
354	4,334	LSE	13:39:46		1751444
41	4,335	LSE	13:44:00		1754244
115	4,335	LSE	13:44:11		1754363
87	4,335	LSE	13:44:11		1754355
39	4,335	LSE	13:44:11		1754357
100	4,335	LSE	13:44:11		1754359
54	4,335	LSE	13:44:11		1754361
296	4,334	LSE	13:44:41		1754620
117	4,333	LSE	13:45:38		1755405
221	4,333	LSE	13:45:38		1755403
43	4,333	LSE	13:45:53		1755576
197	4,333	LSE	13:46:28		1756147
54	4,333	LSE	13:46:28		1756144
62	4,332	LSE	13:47:14		1756781
270	4,332	LSE	13:47:14		1756783
342	4,331	LSE	13:48:34		1757795
40	4,331	LSE	13:51:10		1760005
116	4,331	LSE	13:51:33		1760333
64	4,332	LSE	13:55:45		1763379
35	4,332	LSE	13:55:45		1763375
6	4,332	LSE	13:55:45		1763373
46	4,332	LSE	13:55:45		1763371
2	4,332	LSE	13:55:45		1763369
121	4,331	LSE	13:55:52		1763460
172	4,331	LSE	13:55:52		1763458
234	4,331	LSE	13:55:52		1763462
400	4,335	LSE	13:57:51		1764756
12	4,335	LSE	13:57:51		1764754
12	4,335	LSE	13:57:51		1764752
93	4,335	LSE	13:58:05		1764893
233	4,335	LSE	13:58:05		1764891
78	4,334	LSE	13:58:25		1765140
251	4,334	LSE	13:58:25		1765138
58	4,333	LSE	14:00:37		1767036
287	4,333	LSE	14:00:37		1767038
98	4,336	LSE	14:06:03		1771209
225	4,336	LSE	14:06:03		1771207
290	4,336	LSE	14:06:46		1771845
4	4,336	LSE	14:06:46		1771843
327	4,336	LSE	14:08:02		1772874
326	4,336	LSE	14:10:06		1774895
100	4,336	LSE	14:10:21		1775117
36	4,336	LSE	14:10:21		1775115
180	4,336	LSE	14:10:41		1775291
42	4,336	LSE	14:10:41		1775295
122	4,336	LSE	14:10:41		1775293
22	4,334	LSE	14:13:31		1777782
46	4,334	LSE	14:13:31		1777780
66	4,334	LSE	14:13:31		1777778
100	4,334	LSE	14:13:31		1777776
47	4,334	LSE	14:13:31		1777774
1	4,333	LSE	14:13:35		1777885
150	4,333	LSE	14:13:46		1778085
164	4,333	LSE	14:13:46		1778083
239	4,330	LSE	14:16:08		1780207
78	4,330	LSE	14:16:08		1780209
233	4,330	LSE	14:17:00		1780837
129	4,330	LSE	14:17:00		1780835
341	4,330	LSE	14:18:04		1781854
334	4,332	LSE	14:24:50		1788243
369	4,332	LSE	14:24:50		1788241
94	4,332	LSE	14:24:50		1788239
222	4,332	LSE	14:24:50		1788237
3	4,334	LSE	14:25:21		1788853
170	4,334	LSE	14:25:46		1789543
130	4,334	LSE	14:25:46		1789545
171	4,334	LSE	14:25:46		1789547
100	4,334	LSE	14:25:58		1789705
77	4,334	LSE	14:27:58		1791849
14	4,334	LSE	14:27:58		1791847
340	4,333	LSE	14:28:06		1792037
13	4,333	LSE	14:29:32		1793978
1	4,333	LSE	14:29:43		1794244
1	4,333	LSE	14:29:43		1794242
2	4,333	LSE	14:29:43		1794240
357	4,334	LSE	14:30:10		1797083
330	4,334	LSE	14:30:14		1797252
392	4,334	LSE	14:30:49		1798480
342	4,334	LSE	14:31:02		1799089
396	4,332	LSE	14:31:11		1799427
447	4,335	LSE	14:31:48		1800742
84	4,336	LSE	14:31:48		1800737
400	4,336	LSE	14:31:48		1800735
42	4,336	LSE	14:31:48		1800722
253	4,336	LSE	14:31:48		1800720
319	4,332	LSE	14:32:10		1801615
102	4,340	LSE	14:33:59		1804528
79	4,338	LSE	14:34:06		1804749
236	4,340	LSE	14:34:06		1804745
340	4,340	LSE	14:34:06		1804747
327	4,338	LSE	14:34:13		1804956
362	4,337	LSE	14:34:19		1805212
121	4,338	LSE	14:35:42		1807124
46	4,338	LSE	14:35:42		1807122
86	4,338	LSE	14:35:42		1807120
84	4,338	LSE	14:35:42		1807118
400	4,338	LSE	14:35:42		1807116
314	4,338	LSE	14:35:42		1807104
318	4,336	LSE	14:36:04		1807658
321	4,336	LSE	14:37:14		1809366
349	4,335	LSE	14:37:21		1809595
317	4,336	LSE	14:39:09		1812950
6	4,339	LSE	14:40:07		1814274
400	4,339	LSE	14:40:07		1814272
197	4,339	LSE	14:40:27		1814769
151	4,339	LSE	14:40:27		1814767
400	4,340	LSE	14:40:59		1815648
400	4,340	LSE	14:41:08		1815872
86	4,342	LSE	14:42:25		1817559
84	4,342	LSE	14:42:25		1817557
50	4,342	LSE	14:42:25		1817555
86	4,342	LSE	14:42:25		1817553
280	4,342	LSE	14:42:25		1817549
28	4,342	LSE	14:42:25		1817551
291	4,342	LSE	14:43:18		1818980
356	4,342	LSE	14:43:39		1819527
200	4,344	LSE	14:44:26		1820654
319	4,344	LSE	14:44:26		1820639
115	4,344	LSE	14:45:14		1821852
49	4,344	LSE	14:45:14		1821850
86	4,344	LSE	14:45:14		1821848
84	4,344	LSE	14:45:14		1821846
25	4,344	LSE	14:45:14		1821844
290	4,344	LSE	14:45:14		1821842
361	4,343	LSE	14:46:01		1822938
400	4,340	LSE	14:47:01		1824662
130	4,346	LSE	14:48:31		1826896
222	4,346	LSE	14:48:31		1826898
315	4,347	LSE	14:48:31		1826889
309	4,345	LSE	14:48:47		1827258
34	4,345	LSE	14:48:47		1827260
302	4,342	LSE	14:49:03		1827662
284	4,341	LSE	14:49:46		1828922
311	4,336	LSE	14:50:47		1830497
296	4,343	LSE	14:52:46		1833685
180	4,342	LSE	14:53:27		1834577
172	4,342	LSE	14:53:27		1834575
347	4,342	LSE	14:55:28		1837175
6	4,342	LSE	14:55:28		1837173
168	4,341	LSE	14:55:45		1837584
157	4,341	LSE	14:55:45		1837586
332	4,345	LSE	14:57:04		1839171
200	4,348	LSE	14:57:54		1840449
354	4,347	LSE	14:58:08		1840932
86	4,348	LSE	14:58:51		1841752
303	4,349	LSE	14:58:51		1841750
30	4,347	LSE	14:58:58		1841970
282	4,347	LSE	14:58:58		1841968
352	4,347	LSE	14:58:58		1841966
117	4,346	LSE	14:59:46		1843308
215	4,346	LSE	14:59:46		1843310
345	4,344	LSE	15:00:11		1844951
400	4,339	LSE	15:01:28		1846982
362	4,341	LSE	15:02:33		1848440
143	4,340	LSE	15:02:51		1848812
176	4,340	LSE	15:02:51		1848810
75	4,337	LSE	15:03:06		1849397
274	4,337	LSE	15:03:06		1849395
400	4,337	LSE	15:04:20		1851047
328	4,337	LSE	15:04:45		1851557
316	4,337	LSE	15:05:31		1852860
317	4,335	LSE	15:05:51		1853258
62	4,338	LSE	15:07:34		1855972
86	4,339	LSE	15:07:34		1855958
84	4,339	LSE	15:07:34		1855956
52	4,339	LSE	15:07:34		1855954
110	4,339	LSE	15:07:34		1855952
167	4,338	LSE	15:07:35		1855994
33	4,338	LSE	15:07:35		1855992
44	4,338	LSE	15:07:35		1855996
187	4,338	LSE	15:08:27		1857431
160	4,338	LSE	15:08:27		1857433
314	4,336	LSE	15:08:31		1857516
290	4,337	LSE	15:09:37		1858980
400	4,337	LSE	15:10:23		1860126
303	4,337	LSE	15:12:03		1862397
58	4,337	LSE	15:12:03		1862395
93	4,336	LSE	15:12:16		1862661
124	4,336	LSE	15:12:30		1862939
54	4,336	LSE	15:12:30		1862941
117	4,336	LSE	15:12:30		1862943
244	4,336	LSE	15:12:30		1862936
133	4,332	LSE	15:13:24		1864167
207	4,332	LSE	15:13:24		1864165
120	4,336	LSE	15:14:53		1865949
177	4,334	LSE	15:15:04		1866335
67	4,334	LSE	15:15:04		1866333
38	4,334	LSE	15:15:06		1866380
104	4,334	LSE	15:15:06		1866378
10	4,334	LSE	15:15:07		1866407
12	4,334	LSE	15:15:07		1866404
10	4,334	LSE	15:15:49		1867381
81	4,334	LSE	15:15:55		1867519
173	4,334	LSE	15:15:55		1867517
294	4,335	LSE	15:16:30		1868705
99	4,334	LSE	15:16:56		1869335
10	4,335	LSE	15:17:43		1870293
284	4,335	LSE	15:17:52		1870492
120	4,336	LSE	15:18:21		1871139
48	4,336	LSE	15:18:21		1871141
86	4,336	LSE	15:18:21		1871143
84	4,336	LSE	15:18:21		1871145
110	4,336	LSE	15:18:21		1871147
103	4,337	LSE	15:19:02		1872193
200	4,338	LSE	15:19:11		1872412
178	4,337	LSE	15:20:19		1873951
2	4,337	LSE	15:20:19		1873949
123	4,337	LSE	15:21:02		1874842
259	4,336	LSE	15:21:13		1875089
50	4,336	LSE	15:21:13		1875087
45	4,335	LSE	15:21:26		1875394
304	4,335	LSE	15:21:26		1875396
9	4,335	LSE	15:22:20		1876547
300	4,335	LSE	15:22:20		1876545
5	4,335	LSE	15:22:20		1876543
198	4,333	LSE	15:23:29		1877989
127	4,333	LSE	15:23:29		1877982
250	4,330	LSE	15:24:18		1879103
53	4,330	LSE	15:24:18		1879101
330	4,329	LSE	15:25:54		1882923
168	4,327	LSE	15:25:56		1882990
174	4,327	LSE	15:25:56		1882992
321	4,325	LSE	15:26:49		1884135
318	4,320	LSE	15:28:29		1886406
476	4,322	LSE	15:30:31		1889444
87	4,322	LSE	15:30:31		1889442
52	4,321	LSE	15:30:36		1889545
62	4,321	LSE	15:30:36		1889543
209	4,321	LSE	15:30:36		1889541
300	4,317	LSE	15:33:37		1893630
93	4,317	LSE	15:33:37		1893632
359	4,318	LSE	15:33:37		1893624
311	4,319	LSE	15:34:44		1895144
40	4,319	LSE	15:34:44		1895142
93	4,319	LSE	15:36:03		1896884
236	4,319	LSE	15:36:03		1896882
198	4,320	LSE	15:37:49		1898773
108	4,320	LSE	15:37:49		1898771
200	4,320	LSE	15:37:49		1898769
122	4,319	LSE	15:38:03		1899210
41	4,319	LSE	15:38:03		1899208
53	4,319	LSE	15:38:03		1899206
108	4,319	LSE	15:38:03		1899204
281	4,319	LSE	15:38:03		1899198
30	4,319	LSE	15:38:03		1899201
57	4,325	LSE	15:40:43		1902752
253	4,325	LSE	15:40:43		1902750
400	4,324	LSE	15:40:59		1903059
300	4,327	LSE	15:42:54		1905623
339	4,327	LSE	15:42:54		1905621
327	4,329	LSE	15:44:04		1907388
38	4,328	LSE	15:44:52		1908414
300	4,328	LSE	15:44:52		1908412
144	4,328	LSE	15:45:37		1909603
200	4,328	LSE	15:45:37		1909601
167	4,326	LSE	15:45:39		1909659
346	4,327	LSE	15:45:39		1909655
135	4,326	LSE	15:45:57		1910096
139	4,331	LSE	15:48:18		1913002
35	4,331	LSE	15:48:41		1913510
323	4,330	LSE	15:48:41		1913512
105	4,331	LSE	15:48:41		1913514
108	4,331	LSE	15:48:41		1913516
193	4,331	LSE	15:48:41		1913518
295	4,329	LSE	15:49:19		1914469
217	4,330	LSE	15:50:36		1915982
342	4,331	LSE	15:51:05		1916717
195	4,330	LSE	15:51:11		1916952
38	4,330	LSE	15:51:11		1916950
74	4,330	LSE	15:51:11		1916948
52	4,330	LSE	15:51:11		1916946
163	4,326	LSE	15:52:43		1919271
199	4,326	LSE	15:52:43		1919273
48	4,326	LSE	15:53:53		1920749
46	4,325	LSE	15:53:53		1920747
105	4,325	LSE	15:53:53		1920745
108	4,325	LSE	15:53:53		1920743
8	4,325	LSE	15:53:53		1920741
300	4,325	LSE	15:53:53		1920739
112	4,326	LSE	15:54:47		1921932
245	4,326	LSE	15:54:47		1921934
112	4,326	LSE	15:55:40		1923313
193	4,326	LSE	15:55:40		1923315
87	4,327	LSE	15:57:52		1926256
217	4,327	LSE	15:57:52		1926254
108	4,327	LSE	15:57:52		1926252
400	4,327	LSE	15:57:52		1926250
334	4,325	LSE	15:59:53		1929849
270	4,329	LSE	16:01:21		1934284
176	4,329	LSE	16:01:21		1934281
302	4,330	LSE	16:02:21		1936200
345	4,329	LSE	16:02:38		1936660
69	4,329	LSE	16:03:15		1937563
149	4,329	LSE	16:03:15		1937546
90	4,329	LSE	16:03:15		1937544
290	4,329	LSE	16:03:15		1937539
49	4,329	LSE	16:03:15		1937541
9	4,329	LSE	16:03:25		1937901
234	4,331	LSE	16:04:12		1939549
61	4,331	LSE	16:04:12		1939547
270	4,330	LSE	16:05:15		1941632
58	4,330	LSE	16:05:15		1941630
110	4,329	LSE	16:05:17		1941667
244	4,329	LSE	16:05:19		1941700
81	4,328	LSE	16:06:15		1943568
226	4,328	LSE	16:06:15		1943566
164	4,330	LSE	16:07:54		1946451
136	4,330	LSE	16:07:54		1946449
153	4,331	LSE	16:08:21		1947279
131	4,331	LSE	16:08:21		1947277
59	4,331	LSE	16:08:21		1947275
300	4,330	LSE	16:08:33		1947622
6	4,330	LSE	16:08:33		1947624
344	4,328	LSE	16:09:42		1949576
1	4,328	LSE	16:09:42		1949578
89	4,328	LSE	16:10:01		1950352
44	4,328	LSE	16:10:01		1950350
43	4,328	LSE	16:10:01		1950348
143	4,328	LSE	16:10:01		1950346
326	4,329	LSE	16:10:25		1951118
297	4,326	LSE	16:11:07		1952505
349	4,324	LSE	16:12:17		1954608
26	4,325	LSE	16:12:17		1954603
300	4,325	LSE	16:12:17		1954601
170	4,323	LSE	16:14:31		1959005
477	4,323	LSE	16:14:31		1959003
145	4,323	LSE	16:15:06		1960232
176	4,323	LSE	16:15:06		1960230
79	4,323	LSE	16:15:56		1961835
4	4,323	LSE	16:15:59		1961901
800	4,323	LSE	16:15:59		1961899
89	4,323	LSE	16:16:15		1962421
140	4,323	LSE	16:16:15		1962423
136	4,322	LSE	16:16:45		1963413
131	4,322	LSE	16:16:45		1963417
87	4,322	LSE	16:16:45		1963415
15	4,322	LSE	16:17:00		1963807
Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue		Time of Transaction		MatchId
122	49.90	ISE		08:08:18		1442952
78	49.90	ISE		08:08:18		1442950
160	49.90	ISE		08:08:31		1443113
105	49.88	ISE		08:08:33		1443142
239	49.88	ISE		08:08:33		1443140
86	49.87	ISE		08:09:40		1444085
285	49.87	ISE		08:09:40		1444083
336	49.80	ISE		08:10:23		1444806
373	49.79	ISE		08:11:34		1446292
361	49.77	ISE		08:14:05		1448862
88	49.78	ISE		08:14:29		1449212
392	49.83	ISE		08:15:27		1450383
380	49.85	ISE		08:16:40		1451787
282	49.85	ISE		08:16:40		1451771
96	49.85	ISE		08:16:40		1451769
368	49.93	ISE		08:18:32		1453870
416	49.92	ISE		08:18:51		1454200
352	49.94	ISE		08:20:15		1455662
371	49.90	ISE		08:21:05		1456798
406	49.83	ISE		08:21:56		1457903
275	49.84	ISE		08:24:15		1460730
108	49.84	ISE		08:24:15		1460728
120	49.92	ISE		08:26:20		1463586
414	49.94	ISE		08:26:20		1463577
274	49.92	ISE		08:26:21		1463607
23	49.91	ISE		08:28:07		1465599
320	49.91	ISE		08:28:07		1465597
145	49.84	ISE		08:29:27		1467410
122	49.84	ISE		08:29:27		1467408
118	49.84	ISE		08:29:27		1467406
234	49.84	ISE		08:31:35		1470509
119	49.84	ISE		08:31:35		1470511
191	49.83	ISE		08:31:50		1470893
200	49.83	ISE		08:31:50		1470891
397	49.82	ISE		08:33:40		1473313
389	49.80	ISE		08:34:49		1474984
84	49.76	ISE		08:36:57		1478065
125	49.76	ISE		08:36:57		1478063
50	49.76	ISE		08:36:57		1478061
105	49.76	ISE		08:36:57		1478059
55	49.76	ISE		08:36:57		1478057
392	49.76	ISE		08:36:57		1478055
395	49.73	ISE		08:39:51		1481992
366	49.85	ISE		08:42:55		1486232
64	49.84	ISE		08:42:58		1486301
340	49.84	ISE		08:43:32		1487122
110	49.84	ISE		08:45:20		1489699
110	49.84	ISE		08:45:20		1489697
325	49.84	ISE		08:45:20		1489686
38	49.84	ISE		08:45:20		1489688
397	49.85	ISE		08:47:54		1494029
75	49.83	ISE		08:47:55		1494077
195	49.83	ISE		08:47:55		1494075
135	49.83	ISE		08:47:55		1494072
270	49.78	ISE		08:51:18		1499539
146	49.78	ISE		08:51:18		1499537
405	49.76	ISE		08:52:25		1501303
186	49.82	ISE		08:59:10		1511314
65	49.82	ISE		08:59:10		1511318
125	49.82	ISE		08:59:10		1511316
216	49.82	ISE		08:59:10		1511312
173	49.82	ISE		08:59:10		1511310
387	49.81	ISE		08:59:11		1511320
119	49.82	ISE		09:01:10		1513873
105	49.82	ISE		09:01:10		1513871
125	49.82	ISE		09:01:10		1513869
366	49.82	ISE		09:01:10		1513866
413	49.88	ISE		09:03:37		1516554
378	49.92	ISE		09:06:03		1519208
371	49.93	ISE		09:06:03		1519204
409	49.93	ISE		09:08:59		1524519
363	49.93	ISE		09:10:10		1525817
343	49.91	ISE		09:14:05		1529925
404	49.92	ISE		09:16:12		1532104
75	49.94	ISE		09:17:06		1532831
285	49.94	ISE		09:17:07		1532852
340	50.00	ISE		09:19:56		1535968
43	50.02	ISE		09:20:52		1536965
176	50.02	ISE		09:20:52		1536957
190	50.02	ISE		09:20:52		1536955
394	50.10	ISE		09:26:59		1542894
152	50.10	ISE		09:26:59		1542892
253	50.10	ISE		09:26:59		1542890
82	50.08	ISE		09:28:30		1544349
306	50.08	ISE		09:28:30		1544347
341	50.06	ISE		09:28:39		1544592
344	50.12	ISE		09:31:53		1548192
233	50.12	ISE		09:33:00		1549325
125	50.12	ISE		09:33:00		1549323
211	50.10	ISE		09:33:33		1550007
125	50.10	ISE		09:33:33		1550005
374	50.04	ISE		09:35:10		1552094
358	50.04	ISE		09:37:31		1555495
417	50.08	ISE		09:39:47		1558213
391	50.06	ISE		09:41:56		1560643
406	50.06	ISE		09:44:03		1562923
377	50.14	ISE		09:48:30		1566788
77	50.18	ISE		09:50:32		1569809
208	50.18	ISE		09:50:41		1569921
130	50.18	ISE		09:50:42		1569927
402	50.18	ISE		09:51:46		1570928
401	50.18	ISE		09:55:51		1574602
380	50.20	ISE		09:55:51		1574600
417	50.14	ISE		10:00:01		1579037
397	50.16	ISE		10:01:41		1580566
388	50.16	ISE		10:06:25		1585232
341	50.14	ISE		10:07:28		1586080
401	50.14	ISE		10:09:34		1587855
336	50.20	ISE		10:11:57		1589860
146	50.18	ISE		10:12:51		1590918
242	50.18	ISE		10:12:51		1590916
12	50.20	ISE		10:16:09		1594432
4	50.20	ISE		10:16:09		1594430
11	50.20	ISE		10:16:09		1594434
359	50.20	ISE		10:16:09		1594436
349	50.22	ISE		10:17:34		1595558
417	50.24	ISE		10:19:10		1596845
107	50.26	ISE		10:22:31		1599796
88	50.26	ISE		10:22:32		1599811
135	50.26	ISE		10:22:32		1599808
32	50.26	ISE		10:22:32		1599806
235	50.26	ISE		10:26:31		1603321
114	50.26	ISE		10:26:31		1603319
63	50.26	ISE		10:26:36		1603423
275	50.26	ISE		10:26:36		1603421
11	50.26	ISE		10:26:36		1603419
417	50.22	ISE		10:30:04		1607241
369	50.24	ISE		10:30:04		1607229
372	50.26	ISE		10:33:34		1612353
376	50.34	ISE		10:37:38		1617538
97	50.32	ISE		10:38:05		1618229
172	50.32	ISE		10:38:05		1618227
93	50.32	ISE		10:38:05		1618225
418	50.28	ISE		10:38:57		1619519
172	50.32	ISE		10:46:20		1630567
172	50.32	ISE		10:46:20		1630565
349	50.32	ISE		10:46:20		1630562
289	50.32	ISE		10:46:20		1630560
68	50.32	ISE		10:46:20		1630558
414	50.30	ISE		10:47:31		1632277
352	50.30	ISE		10:49:43		1635790
407	50.30	ISE		10:50:52		1637954
39	50.32	ISE		10:53:58		1642894
172	50.32	ISE		10:53:58		1642892
172	50.32	ISE		10:53:58		1642890
3	50.32	ISE		10:53:58		1642888
262	50.32	ISE		10:53:58		1642883
373	50.32	ISE		10:53:58		1642885
9	50.32	ISE		10:53:58		1642881
71	50.32	ISE		10:53:58		1642879
351	50.32	ISE		10:55:21		1645078
42	50.32	ISE		10:58:00		1649472
336	50.32	ISE		10:58:00		1649470
905	50.34	ISE		11:02:04		1653043
72	50.34	ISE		11:07:36		1656464
280	50.34	ISE		11:07:36		1656462
714	50.34	ISE		11:07:36		1656460
504	50.32	ISE		11:07:37		1656469
345	50.30	ISE		11:10:21		1658192
125	50.30	ISE		11:10:21		1658190
288	50.30	ISE		11:11:31		1658772
81	50.30	ISE		11:11:31		1658770
372	50.34	ISE		11:19:00		1663155
383	50.34	ISE		11:19:00		1663153
354	50.32	ISE		11:22:26		1665523
344	50.32	ISE		11:26:43		1667945
18	50.32	ISE		11:26:43		1667943
125	50.32	ISE		11:26:43		1667941
272	50.32	ISE		11:26:43		1667939
149	50.30	ISE		11:26:45		1667969
215	50.30	ISE		11:26:45		1667967
409	50.30	ISE		11:26:45		1667964
357	50.26	ISE		11:30:07		1670364
413	50.26	ISE		11:34:17		1672702
198	50.28	ISE		11:40:01		1675662
216	50.28	ISE		11:40:01		1675660
417	50.28	ISE		11:40:01		1675658
373	50.26	ISE		11:41:05		1676277
336	50.24	ISE		11:46:09		1678945
40	50.22	ISE		11:46:15		1679076
60	50.22	ISE		11:46:15		1679074
100	50.22	ISE		11:46:15		1679072
149	50.22	ISE		11:46:15		1679070
347	50.22	ISE		11:49:30		1680799
376	50.22	ISE		11:52:47		1682535
366	50.20	ISE		11:53:47		1682971
338	50.18	ISE		12:00:13		1686524
362	50.18	ISE		12:00:13		1686522
411	50.16	ISE		12:05:26		1689617
517	50.16	ISE		12:05:26		1689615
92	50.14	ISE		12:05:41		1689749
296	50.14	ISE		12:05:41		1689741
379	50.14	ISE		12:10:51		1692564
197	50.16	ISE		12:12:23		1693213
125	50.16	ISE		12:12:23		1693211
73	50.16	ISE		12:12:23		1693215
424	50.16	ISE		12:19:46		1697366
343	50.16	ISE		12:19:46		1697364
395	50.14	ISE		12:21:07		1698249
229	50.14	ISE		12:21:07		1698245
226	50.14	ISE		12:21:07		1698243
343	50.12	ISE		12:22:50		1699048
394	50.12	ISE		12:26:58		1701215
366	50.10	ISE		12:32:07		1704628
416	50.08	ISE		12:33:02		1705078
387	50.08	ISE		12:34:27		1705770
395	50.08	ISE		12:43:46		1711000
408	50.08	ISE		12:43:46		1710998
413	50.06	ISE		12:44:27		1711436
352	50.06	ISE		12:44:46		1711662
397	50.10	ISE		12:49:31		1714679
336	50.08	ISE		12:51:00		1715662
407	50.02	ISE		12:54:28		1718132
347	50.06	ISE		13:03:11		1723489
132	50.06	ISE		13:03:11		1723487
250	50.06	ISE		13:03:11		1723485
186	50.04	ISE		13:04:45		1724897
195	50.04	ISE		13:04:45		1724895
255	50.04	ISE		13:06:02		1726157
125	50.04	ISE		13:06:02		1726155
27	50.08	ISE		13:09:23		1728743
162	50.08	ISE		13:09:23		1728741
161	50.08	ISE		13:09:23		1728739
384	50.08	ISE		13:09:23		1728736
23	50.08	ISE		13:09:23		1728734
1	50.08	ISE		13:18:11		1734270
168	50.08	ISE		13:18:11		1734268
86	50.08	ISE		13:18:11		1734266
160	50.08	ISE		13:18:11		1734262
182	50.08	ISE		13:18:11		1734258
87	50.08	ISE		13:18:11		1734260
135	50.08	ISE		13:18:11		1734264
209	50.08	ISE		13:19:55		1735482
161	50.08	ISE		13:19:55		1735480
218	50.08	ISE		13:23:10		1737682
95	50.08	ISE		13:23:10		1737680
404	50.10	ISE		13:25:00		1738806
204	50.10	ISE		13:25:00		1738804
163	50.10	ISE		13:25:00		1738802
424	50.10	ISE		13:28:45		1741956
230	50.16	ISE		13:34:24		1747360
125	50.16	ISE		13:34:24		1747358
202	50.16	ISE		13:34:24		1747356
66	50.16	ISE		13:34:24		1747354
202	50.16	ISE		13:34:24		1747352
72	50.16	ISE		13:34:24		1747338
374	50.16	ISE		13:34:24		1747336
202	50.16	ISE		13:34:24		1747334
11	50.16	ISE		13:34:24		1747328
447	50.16	ISE		13:34:24		1747332
126	50.16	ISE		13:34:24		1747330
77	50.14	ISE		13:35:49		1748377
306	50.14	ISE		13:35:49		1748375
400	50.14	ISE		13:39:17		1751029
416	50.14	ISE		13:39:17		1751031
14	50.12	ISE		13:43:03		1753585
73	50.12	ISE		13:45:15		1755106
162	50.12	ISE		13:45:15		1755110
297	50.12	ISE		13:45:15		1755108
213	50.12	ISE		13:45:15		1755112
381	50.12	ISE		13:45:15		1755114
62	50.08	ISE		13:48:13		1757528
12	50.10	ISE		13:48:13		1757526
125	50.10	ISE		13:48:13		1757524
32	50.10	ISE		13:48:13		1757522
204	50.10	ISE		13:48:13		1757520
289	50.10	ISE		13:48:13		1757518
118	50.10	ISE		13:48:13		1757516
298	50.08	ISE		13:48:14		1757564
100	50.08	ISE		13:52:06		1760732
253	50.08	ISE		13:52:06		1760730
265	50.08	ISE		13:52:06		1760715
111	50.08	ISE		13:52:06		1760713
636	50.12	ISE		13:58:05		1764896
18	50.12	ISE		14:00:37		1767063
125	50.12	ISE		14:00:37		1767061
37	50.12	ISE		14:00:37		1767057
125	50.12	ISE		14:00:37		1767055
103	50.12	ISE		14:00:37		1767059
356	50.12	ISE		14:07:35		1772576
402	50.12	ISE		14:07:35		1772574
513	50.12	ISE		14:07:35		1772572
31	50.12	ISE		14:10:41		1775301
316	50.12	ISE		14:10:41		1775299
298	50.12	ISE		14:10:41		1775297
116	50.12	ISE		14:10:41		1775289
613	50.12	ISE		14:10:41		1775287
220	50.10	ISE		14:13:17		1777551
126	50.10	ISE		14:13:17		1777553
305	50.08	ISE		14:15:24		1779591
5	50.08	ISE		14:15:24		1779589
55	50.08	ISE		14:15:24		1779593
314	50.06	ISE		14:19:08		1782807
375	50.06	ISE		14:20:01		1783658
29	50.06	ISE		14:20:01		1783656
149	50.08	ISE		14:25:09		1788662
101	50.08	ISE		14:25:09		1788660
233	50.08	ISE		14:25:09		1788658
367	50.08	ISE		14:29:32		1793963
287	50.08	ISE		14:29:32		1793957
316	50.08	ISE		14:29:32		1793955
357	50.08	ISE		14:29:32		1793945
303	50.08	ISE		14:29:32		1793943
344	50.08	ISE		14:29:32		1793941
85	50.08	ISE		14:29:32		1793939
415	50.08	ISE		14:29:32		1793937
361	50.10	ISE		14:31:02		1799097
142	50.08	ISE		14:31:05		1799204
100	50.08	ISE		14:31:05		1799195
100	50.08	ISE		14:31:05		1799193
91	50.08	ISE		14:31:05		1799191
356	50.08	ISE		14:31:11		1799429
388	50.10	ISE		14:31:48		1800724
384	50.08	ISE		14:32:01		1801121
163	50.10	ISE		14:33:45		1804236
345	50.12	ISE		14:34:13		1804962
32	50.12	ISE		14:34:13		1804960
361	50.12	ISE		14:34:13		1804958
399	50.10	ISE		14:34:19		1805214
220	50.12	ISE		14:35:42		1807108
125	50.12	ISE		14:35:42		1807106
131	50.10	ISE		14:35:45		1807226
309	50.10	ISE		14:35:45		1807228
248	50.08	ISE		14:37:21		1809606
140	50.08	ISE		14:37:21		1809604
21	50.08	ISE		14:37:21		1809602
440	50.06	ISE		14:37:23		1809705
73	50.14	ISE		14:40:49		1815323
125	50.14	ISE		14:40:49		1815321
237	50.14	ISE		14:40:49		1815319
105	50.16	ISE		14:42:06		1817145
237	50.16	ISE		14:42:06		1817143
105	50.16	ISE		14:42:06		1817141
100	50.16	ISE		14:42:06		1817139
163	50.16	ISE		14:42:06		1817137
732	50.16	ISE		14:42:25		1817562
364	50.16	ISE		14:43:25		1819165
376	50.18	ISE		14:44:26		1820641
400	50.18	ISE		14:44:26		1820643
147	50.18	ISE		14:45:14		1821864
237	50.18	ISE		14:45:14		1821862
373	50.18	ISE		14:45:14		1821855
393	50.16	ISE		14:45:23		1822234
160	50.16	ISE		14:46:01		1822953
237	50.16	ISE		14:46:01		1822951
223	50.20	ISE		14:48:31		1826904
125	50.20	ISE		14:48:31		1826902
368	50.20	ISE		14:48:31		1826900
390	50.22	ISE		14:48:31		1826891
346	50.16	ISE		14:49:46		1828924
285	50.12	ISE		14:50:25		1829961
125	50.12	ISE		14:50:25		1829959
111	50.16	ISE		14:52:58		1833856
258	50.16	ISE		14:52:58		1833858
349	50.14	ISE		14:53:27		1834589
376	50.14	ISE		14:53:27		1834584
361	50.14	ISE		14:55:33		1837301
84	50.22	ISE		14:58:51		1841756
745	50.22	ISE		14:58:51		1841754
451	50.22	ISE		14:58:52		1841761
22	50.20	ISE		15:00:01		1844444
353	50.20	ISE		15:00:11		1844953
1	50.18	ISE		15:00:25		1845314
240	50.18	ISE		15:00:25		1845312
148	50.18	ISE		15:00:25		1845309
333	50.16	ISE		15:00:44		1845746
44	50.16	ISE		15:00:44		1845744
100	50.14	ISE		15:02:51		1848820
238	50.14	ISE		15:02:51		1848822
340	50.16	ISE		15:02:51		1848818
380	50.12	ISE		15:03:06		1849401
37	50.12	ISE		15:03:06		1849399
293	50.12	ISE		15:04:45		1851568
103	50.12	ISE		15:04:45		1851566
10	50.12	ISE		15:04:45		1851564
395	50.14	ISE		15:05:31		1852856
370	50.12	ISE		15:05:51		1853262
396	50.16	ISE		15:08:03		1856825
59	50.16	ISE		15:08:03		1856823
421	50.16	ISE		15:08:04		1856830
14	50.16	ISE		15:08:04		1856828
403	50.14	ISE		15:08:27		1857435
88	50.12	ISE		15:09:51		1859246
125	50.12	ISE		15:09:51		1859242
125	50.12	ISE		15:09:51		1859244
57	50.12	ISE		15:09:51		1859240
359	50.12	ISE		15:10:32		1860458
138	50.08	ISE		15:12:30		1862964
121	50.10	ISE		15:12:30		1862952
125	50.10	ISE		15:12:30		1862950
166	50.10	ISE		15:12:30		1862948
242	50.08	ISE		15:12:37		1863104
98	50.08	ISE		15:14:20		1865405
317	50.08	ISE		15:14:20		1865403
368	50.10	ISE		15:14:54		1865951
22	50.10	ISE		15:14:56		1866051
74	50.10	ISE		15:14:59		1866127
88	50.10	ISE		15:15:01		1866226
100	50.10	ISE		15:15:01		1866224
100	50.10	ISE		15:15:01		1866222
34	50.08	ISE		15:16:56		1869317
177	50.08	ISE		15:16:56		1869313
177	50.08	ISE		15:16:56		1869315
345	50.08	ISE		15:16:56		1869296
300	50.10	ISE		15:21:25		1875389
109	50.10	ISE		15:21:25		1875387
388	50.10	ISE		15:21:25		1875385
9	50.10	ISE		15:22:00		1876173
100	50.10	ISE		15:22:00		1876171
300	50.10	ISE		15:22:00		1876169
21	50.10	ISE		15:22:00		1876167
185	50.10	ISE		15:22:20		1876553
125	50.10	ISE		15:22:20		1876551
101	50.10	ISE		15:22:20		1876549
403	50.08	ISE		15:22:42		1876950
285	50.06	ISE		15:23:45		1878328
412	50.04	ISE		15:25:54		1882925
409	50.02	ISE		15:25:56		1882994
397	50.00	ISE		15:26:28		1883680
336	49.94	ISE		15:27:28		1885072
125	49.94	ISE		15:29:01		1887085
65	49.94	ISE		15:29:01		1887083
45	49.94	ISE		15:29:01		1887081
125	49.96	ISE		15:30:23		1889232
157	49.96	ISE		15:30:23		1889230
357	49.96	ISE		15:30:36		1889531
133	49.96	ISE		15:30:36		1889529
358	49.94	ISE		15:30:46		1889719
90	49.91	ISE		15:33:37		1893636
303	49.91	ISE		15:33:37		1893634
394	49.92	ISE		15:33:37		1893626
410	49.92	ISE		15:34:48		1895288
403	49.92	ISE		15:34:48		1895268
244	49.94	ISE		15:37:33		1898559
97	49.94	ISE		15:37:33		1898561
114	49.95	ISE		15:38:56		1900290
177	49.95	ISE		15:38:56		1900288
125	49.95	ISE		15:38:56		1900286
177	50.00	ISE		15:39:50		1901544
177	50.00	ISE		15:39:50		1901542
40	50.00	ISE		15:40:43		1902762
48	50.00	ISE		15:40:43		1902760
125	50.00	ISE		15:40:43		1902758
205	50.00	ISE		15:40:43		1902756
56	50.00	ISE		15:40:59		1903063
317	50.00	ISE		15:40:59		1903061
244	50.06	ISE		15:44:04		1907392
125	50.06	ISE		15:44:04		1907390
173	50.04	ISE		15:44:52		1908422
113	50.04	ISE		15:44:52		1908418
425	50.04	ISE		15:44:52		1908420
125	50.04	ISE		15:44:52		1908416
458	50.02	ISE		15:45:39		1909657
299	50.02	ISE		15:45:57		1910100
44	50.02	ISE		15:45:57		1910098
21	50.00	ISE		15:47:02		1911230
135	50.04	ISE		15:47:36		1911940
271	50.04	ISE		15:47:36		1911938
377	50.08	ISE		15:51:11		1916956
655	50.08	ISE		15:51:11		1916954
166	50.06	ISE		15:51:30		1917422
357	50.06	ISE		15:51:30		1917420
184	50.04	ISE		15:51:32		1917555
155	50.04	ISE		15:51:32		1917553
418	50.02	ISE		15:52:48		1919351
401	50.04	ISE		15:54:39		1921819
158	50.06	ISE		15:56:42		1924857
17	50.06	ISE		15:56:42		1924853
177	50.06	ISE		15:56:42		1924855
500	50.04	ISE		15:57:34		1925873
59	50.06	ISE		15:57:34		1925866
177	50.06	ISE		15:57:34		1925864
118	50.06	ISE		15:57:34		1925862
22	50.04	ISE		15:57:40		1926016
187	50.06	ISE		16:00:00		1930427
3	50.08	ISE		16:00:55		1933360
9	50.08	ISE		16:00:55		1933349
436	50.08	ISE		16:00:55		1933347
8	50.08	ISE		16:00:55		1933345
87	50.08	ISE		16:00:55		1933342
44	50.10	ISE		16:02:04		1935681
177	50.10	ISE		16:02:04		1935683
85	50.10	ISE		16:02:04		1935685
279	50.10	ISE		16:02:04		1935687
142	50.08	ISE		16:02:39		1936673
125	50.08	ISE		16:03:17		1937702
506	50.10	ISE		16:03:53		1938928
279	50.10	ISE		16:04:20		1939823
126	50.10	ISE		16:04:20		1939821
406	50.10	ISE		16:04:55		1940892
331	50.08	ISE		16:06:16		1943577
53	50.08	ISE		16:06:16		1943575
118	50.10	ISE		16:07:31		1945775
214	50.10	ISE		16:07:31		1945773
409	50.10	ISE		16:08:33		1947626
582	50.10	ISE		16:09:33		1949361
468	50.08	ISE		16:09:52		1949879
169	50.08	ISE		16:11:05		1952260
114	50.08	ISE		16:11:05		1952251
125	50.08	ISE		16:11:05		1952253
365	50.04	ISE		16:12:17		1954606
59	50.02	ISE		16:13:05		1956147
334	50.02	ISE		16:13:05		1956144
353	50.04	ISE		16:14:30		1958946
297	50.04	ISE		16:15:03		1960040
3	50.04	ISE		16:15:03		1960038
88	50.04	ISE		16:15:04		1960119
24	50.02	ISE		16:16:30		1962949
125	50.02	ISE		16:16:30		1962947
222	50.02	ISE		16:16:30		1962945
90	50.02	ISE		16:16:30		1962943
222	50.02	ISE		16:16:30		1962941
387	50.02	ISE		16:16:30		1962935
192	50.02	ISE		16:17:00		1963805
147	50.02	ISE		16:17:00		1963803

 

END