RNS Number : 1893W

CRH PLC

14 April 2023

14th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 13th April 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:

194,550

73,055

Highest price paid per share:

€44.5600

GBp 3,917.0000

Lowest price paid per share:

€43.7800

GBp 3,858.0000

Volume weighted average price paid:

€44.0128

GBp 3,879.5438

The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023.

Following settlement of the above transactions CRH will hold 11,546,346 of its ordinary shares in treasury which represents 1.535% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,593,992 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 13th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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:		13/04/2023
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.0128	194,550
London Stock Exchange (XLON)		GBp	3,879.5438	73,055
London Stock Exchange
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
198	3,917	LSE	08:11:51	1500652
56	3,916	LSE	08:12:41	1501951
149	3,916	LSE	08:12:41	1501949
194	3,916	LSE	08:13:46	1503487
212	3,915	LSE	08:17:10	1509242
185	3,912	LSE	08:17:45	1510677
227	3,907	LSE	08:21:43	1517049
9	3,906	LSE	08:22:10	1517739
30	3,906	LSE	08:22:10	1517737
155	3,906	LSE	08:22:10	1517735
228	3,906	LSE	08:26:12	1523685
200	3,908	LSE	08:27:54	1525956
45	3,911	LSE	08:30:54	1531051
160	3,911	LSE	08:30:54	1531048
100	3,908	LSE	08:31:08	1531470
124	3,908	LSE	08:31:08	1531472
197	3,907	LSE	08:33:36	1535998
200	3,909	LSE	08:34:34	1537568
186	3,909	LSE	08:35:52	1539803
132	3,907	LSE	08:37:18	1542846
228	3,908	LSE	08:38:16	1544612
63	3,907	LSE	08:38:17	1544642
43	3,907	LSE	08:38:17	1544638
100	3,907	LSE	08:38:17	1544640
86	3,907	LSE	08:38:17	1544636
203	3,914	LSE	08:39:42	1547818
207	3,912	LSE	08:41:37	1550585
80	3,912	LSE	08:42:38	1552122
172	3,910	LSE	08:42:56	1552527
51	3,910	LSE	08:42:56	1552525
139	3,907	LSE	08:47:40	1559935
28	3,907	LSE	08:47:43	1560001
34	3,907	LSE	08:47:43	1560003
28	3,907	LSE	08:47:43	1560005
178	3,902	LSE	08:50:00	1563858
35	3,902	LSE	08:50:00	1563856
200	3,897	LSE	08:54:56	1572765
165	3,907	LSE	09:02:54	1587009
39	3,907	LSE	09:02:54	1587007
8	3,907	LSE	09:02:54	1587005
177	3,907	LSE	09:02:54	1587003
36	3,907	LSE	09:06:03	1591448
130	3,907	LSE	09:06:03	1591446
38	3,907	LSE	09:06:03	1591444
185	3,907	LSE	09:06:03	1591442
187	3,904	LSE	09:07:57	1593884
22	3,904	LSE	09:07:57	1593881
150	3,900	LSE	09:11:53	1601633
64	3,900	LSE	09:11:53	1601635
69	3,892	LSE	09:15:00	1605775
88	3,892	LSE	09:15:00	1605773
40	3,892	LSE	09:15:00	1605771
184	3,890	LSE	09:15:04	1605945
55	3,888	LSE	09:15:06	1605998
184	3,889	LSE	09:15:06	1605986
226	3,889	LSE	09:15:06	1605984
138	3,888	LSE	09:15:15	1606202
210	3,887	LSE	09:15:20	1606393
210	3,886	LSE	09:17:44	1609906
226	3,886	LSE	09:20:34	1613386
205	3,886	LSE	09:27:57	1622770
58	3,884	LSE	09:34:44	1631263
33	3,884	LSE	09:34:44	1631265
196	3,883	LSE	09:34:44	1631257
88	3,884	LSE	09:34:44	1631261
43	3,884	LSE	09:34:44	1631259
29	3,882	LSE	09:41:36	1642701
33	3,881	LSE	09:41:36	1642699
85	3,881	LSE	09:41:36	1642697
37	3,881	LSE	09:41:36	1642695
209	3,880	LSE	09:42:08	1643485
159	3,882	LSE	09:49:51	1655148
64	3,882	LSE	09:49:51	1655146
182	3,884	LSE	09:56:50	1663630
190	3,884	LSE	09:56:50	1663618
2	3,884	LSE	09:56:51	1663679
74	3,879	LSE	10:02:37	1671643
76	3,879	LSE	10:02:37	1671641
74	3,879	LSE	10:02:37	1671639
186	3,877	LSE	10:04:11	1673607
136	3,878	LSE	10:06:10	1677059
87	3,878	LSE	10:06:10	1677061
87	3,876	LSE	10:11:05	1682472
115	3,876	LSE	10:11:05	1682470
172	3,875	LSE	10:11:38	1682973
34	3,875	LSE	10:11:38	1682971
135	3,876	LSE	10:12:50	1684093
38	3,876	LSE	10:13:12	1684624
43	3,876	LSE	10:13:22	1684761
33	3,875	LSE	10:13:24	1684795
85	3,875	LSE	10:13:24	1684793
38	3,875	LSE	10:13:24	1684791
189	3,875	LSE	10:13:24	1684789
205	3,874	LSE	10:14:28	1686168
7	3,874	LSE	10:14:28	1686166
35	3,875	LSE	10:15:38	1687463
85	3,875	LSE	10:15:38	1687459
85	3,875	LSE	10:15:38	1687461
53	3,874	LSE	10:15:38	1687457
187	3,882	LSE	10:22:05	1696413
193	3,881	LSE	10:22:15	1696669
201	3,880	LSE	10:23:02	1697494
144	3,877	LSE	10:25:03	1699395
77	3,877	LSE	10:25:03	1699393
189	3,876	LSE	10:26:28	1701463
215	3,876	LSE	10:28:51	1703607
165	3,874	LSE	10:30:07	1705213
32	3,874	LSE	10:30:07	1705211
205	3,874	LSE	10:31:41	1707573
184	3,873	LSE	10:32:45	1709220
34	3,873	LSE	10:32:45	1709218
209	3,870	LSE	10:36:08	1713472
150	3,869	LSE	10:37:22	1715110
62	3,869	LSE	10:37:22	1715112
222	3,868	LSE	10:39:03	1717144
48	3,866	LSE	10:39:38	1718133
16	3,866	LSE	10:39:44	1718265
138	3,866	LSE	10:39:55	1718537
8	3,865	LSE	10:39:56	1718581
194	3,865	LSE	10:39:59	1718709
106	3,862	LSE	10:40:36	1719910
193	3,860	LSE	10:41:00	1720489
217	3,860	LSE	10:41:16	1721098
190	3,860	LSE	10:41:16	1721095
193	3,861	LSE	10:43:04	1723963
86	3,861	LSE	10:43:04	1723961
193	3,861	LSE	10:43:04	1723959
86	3,860	LSE	10:43:07	1724005
140	3,860	LSE	10:43:07	1724007
60	3,860	LSE	10:43:07	1723995
139	3,860	LSE	10:43:07	1723997
185	3,864	LSE	10:47:07	1729573
190	3,868	LSE	10:50:06	1733633
38	3,867	LSE	10:50:20	1733842
45	3,867	LSE	10:50:20	1733840
150	3,867	LSE	10:50:20	1733838
146	3,867	LSE	10:50:40	1734272
23	3,867	LSE	10:50:40	1734270
83	3,866	LSE	10:56:22	1741917
111	3,870	LSE	10:57:27	1743505
74	3,870	LSE	10:57:27	1743507
192	3,872	LSE	11:02:08	1748622
202	3,872	LSE	11:02:08	1748618
228	3,871	LSE	11:02:10	1748658
59	3,871	LSE	11:04:46	1750570
150	3,871	LSE	11:04:46	1750568
221	3,867	LSE	11:09:49	1753798
150	3,864	LSE	11:14:25	1756634
68	3,864	LSE	11:14:25	1756636
177	3,863	LSE	11:20:36	1760538
46	3,863	LSE	11:20:36	1760536
94	3,862	LSE	11:24:22	1762778
32	3,862	LSE	11:24:22	1762776
195	3,866	LSE	11:25:53	1763557
29	3,866	LSE	11:27:16	1764476
185	3,866	LSE	11:27:16	1764474
222	3,864	LSE	11:33:12	1768423
213	3,866	LSE	11:34:45	1769536
221	3,862	LSE	11:40:18	1773212
561	3,862	LSE	11:46:42	1776645
87	3,862	LSE	11:46:42	1776642
38	3,862	LSE	11:46:42	1776640
191	3,864	LSE	11:51:13	1779573
168	3,863	LSE	11:55:26	1781827
24	3,863	LSE	11:55:26	1781829
36	3,864	LSE	11:59:00	1784177
26	3,864	LSE	11:59:00	1784175
225	3,864	LSE	12:00:03	1784920
70	3,864	LSE	12:00:09	1784979
40	3,864	LSE	12:00:09	1784977
94	3,864	LSE	12:00:09	1784975
95	3,864	LSE	12:00:09	1784973
166	3,863	LSE	12:00:09	1784971
94	3,862	LSE	12:05:02	1788193
95	3,862	LSE	12:05:02	1788191
43	3,862	LSE	12:05:02	1788189
100	3,864	LSE	12:11:42	1792031
429	3,868	LSE	12:14:42	1793718
73	3,868	LSE	12:14:42	1793716
195	3,867	LSE	12:17:39	1795558
80	3,870	LSE	12:19:11	1796511
131	3,870	LSE	12:20:11	1797220
89	3,870	LSE	12:20:11	1797218
213	3,873	LSE	12:22:23	1798579
192	3,871	LSE	12:22:25	1798621
195	3,868	LSE	12:23:24	1799219
227	3,868	LSE	12:26:12	1800966
198	3,864	LSE	12:29:22	1802866
192	3,868	LSE	12:32:35	1805112
72	3,868	LSE	12:35:22	1807167
39	3,868	LSE	12:35:22	1807165
214	3,867	LSE	12:36:10	1807709
197	3,868	LSE	12:38:54	1809465
85	3,869	LSE	12:40:49	1810816
85	3,869	LSE	12:40:49	1810818
37	3,869	LSE	12:40:49	1810820
49	3,869	LSE	12:40:49	1810822
105	3,868	LSE	12:40:49	1810814
229	3,867	LSE	12:44:51	1813719
86	3,865	LSE	12:50:26	1817443
43	3,865	LSE	12:50:26	1817441
84	3,865	LSE	12:50:26	1817439
83	3,866	LSE	12:54:02	1819504
93	3,866	LSE	12:54:02	1819502
223	3,865	LSE	12:54:16	1819684
195	3,863	LSE	12:56:13	1820992
210	3,863	LSE	12:56:13	1820985
122	3,860	LSE	12:57:06	1821700
41	3,860	LSE	12:57:06	1821698
63	3,860	LSE	12:57:06	1821696
35	3,860	LSE	12:58:47	1822805
104	3,860	LSE	12:58:47	1822803
71	3,860	LSE	12:58:47	1822801
100	3,859	LSE	13:01:22	1824582
96	3,859	LSE	13:01:22	1824580
129	3,859	LSE	13:01:22	1824578
205	3,859	LSE	13:01:22	1824576
279	3,859	LSE	13:01:48	1824856
212	3,858	LSE	13:02:08	1825029
186	3,859	LSE	13:04:29	1826369
208	3,868	LSE	13:07:53	1828419
205	3,868	LSE	13:09:04	1829330
190	3,867	LSE	13:11:04	1831277
71	3,864	LSE	13:18:38	1836720
150	3,864	LSE	13:18:38	1836718
87	3,869	LSE	13:23:25	1840399
28	3,869	LSE	13:23:25	1840382
196	3,869	LSE	13:24:36	1841308
46	3,868	LSE	13:25:12	1841688
149	3,868	LSE	13:25:12	1841690
224	3,868	LSE	13:25:47	1842193
38	3,868	LSE	13:28:45	1843996
41	3,868	LSE	13:28:45	1843994
224	3,867	LSE	13:29:46	1845143
181	3,865	LSE	13:29:50	1845493
9	3,865	LSE	13:29:50	1845491
216	3,866	LSE	13:29:50	1845487
119	3,866	LSE	13:29:50	1845485
148	3,866	LSE	13:29:50	1845483
22	3,866	LSE	13:29:50	1845393
173	3,864	LSE	13:29:51	1845515
167	3,864	LSE	13:29:54	1845641
52	3,864	LSE	13:29:54	1845639
74	3,864	LSE	13:30:01	1845994
33	3,864	LSE	13:30:01	1845990
131	3,864	LSE	13:30:01	1845992
36	3,873	LSE	13:30:12	1847662
179	3,873	LSE	13:30:13	1847723
220	3,875	LSE	13:30:16	1847885
51	3,874	LSE	13:30:24	1848012
150	3,874	LSE	13:30:24	1848010
208	3,874	LSE	13:30:24	1848008
259	3,876	LSE	13:30:37	1848354
212	3,878	LSE	13:30:45	1848469
197	3,878	LSE	13:30:52	1848517
226	3,881	LSE	13:31:12	1849058
111	3,881	LSE	13:31:12	1849056
166	3,881	LSE	13:31:12	1849054
229	3,880	LSE	13:31:15	1849114
194	3,880	LSE	13:31:15	1849112
79	3,879	LSE	13:31:32	1849495
208	3,878	LSE	13:31:32	1849493
85	3,879	LSE	13:31:32	1849485
99	3,879	LSE	13:31:32	1849483
197	3,879	LSE	13:31:32	1849481
218	3,876	LSE	13:32:20	1850540
113	3,875	LSE	13:32:24	1850684
111	3,875	LSE	13:32:24	1850682
200	3,875	LSE	13:32:24	1850679
75	3,874	LSE	13:32:42	1851111
122	3,874	LSE	13:32:42	1851107
187	3,872	LSE	13:35:46	1853806
222	3,872	LSE	13:35:46	1853804
8	3,870	LSE	13:37:47	1855395
199	3,870	LSE	13:37:47	1855393
123	3,870	LSE	13:39:04	1856625
68	3,870	LSE	13:39:04	1856620
122	3,870	LSE	13:39:04	1856622
40	3,870	LSE	13:39:04	1856627
20	3,870	LSE	13:39:04	1856630
226	3,870	LSE	13:42:29	1859298
372	3,871	LSE	13:42:52	1859635
201	3,881	LSE	13:47:46	1864024
216	3,883	LSE	13:49:48	1865951
191	3,883	LSE	13:49:48	1865933
186	3,881	LSE	13:51:08	1867233
270	3,881	LSE	13:53:57	1869701
190	3,882	LSE	13:55:36	1871711
76	3,882	LSE	13:56:29	1872527
33	3,882	LSE	13:56:29	1872525
122	3,882	LSE	13:56:29	1872529
229	3,881	LSE	13:56:42	1872718
81	3,885	LSE	14:00:04	1875900
103	3,885	LSE	14:00:04	1875898
42	3,885	LSE	14:00:04	1875896
31	3,885	LSE	14:00:04	1875890
202	3,885	LSE	14:00:04	1875888
261	3,885	LSE	14:00:04	1875885
228	3,887	LSE	14:02:44	1878359
195	3,887	LSE	14:05:38	1881060
195	3,888	LSE	14:05:38	1881058
142	3,886	LSE	14:05:39	1881067
104	3,886	LSE	14:05:39	1881065
211	3,889	LSE	14:07:54	1883196
61	3,888	LSE	14:08:59	1884090
138	3,888	LSE	14:08:59	1884088
129	3,887	LSE	14:10:05	1885121
78	3,887	LSE	14:10:05	1885117
186	3,887	LSE	14:11:15	1886268
17	3,887	LSE	14:11:15	1886266
41	3,886	LSE	14:13:15	1888303
144	3,886	LSE	14:13:15	1888301
143	3,886	LSE	14:13:15	1888299
91	3,886	LSE	14:13:15	1888297
115	3,885	LSE	14:14:18	1889327
100	3,885	LSE	14:14:18	1889325
201	3,882	LSE	14:16:43	1891369
10	3,885	LSE	14:19:43	1894085
39	3,885	LSE	14:19:43	1894083
435	3,885	LSE	14:19:43	1894081
113	3,888	LSE	14:20:38	1895031
130	3,888	LSE	14:21:35	1895868
212	3,887	LSE	14:21:41	1895989
50	3,887	LSE	14:22:28	1896629
164	3,887	LSE	14:22:28	1896627
38	3,887	LSE	14:26:56	1901037
215	3,887	LSE	14:26:56	1901033
8	3,887	LSE	14:26:56	1901035
518	3,887	LSE	14:27:02	1901138
41	3,887	LSE	14:27:02	1901136
82	3,886	LSE	14:28:53	1902982
43	3,886	LSE	14:28:53	1902980
811	3,889	LSE	14:29:22	1903816
530	3,885	LSE	14:30:02	1906539
190	3,882	LSE	14:30:18	1907942
78	3,884	LSE	14:30:53	1909639
126	3,884	LSE	14:30:53	1909637
179	3,884	LSE	14:31:15	1910660
137	3,884	LSE	14:31:15	1910658
188	3,883	LSE	14:31:36	1911277
130	3,883	LSE	14:31:37	1911298
60	3,883	LSE	14:31:37	1911300
192	3,882	LSE	14:31:38	1911483
424	3,880	LSE	14:32:17	1912959
140	3,880	LSE	14:32:17	1912957
46	3,880	LSE	14:32:17	1912955
179	3,880	LSE	14:32:17	1912953
179	3,879	LSE	14:33:05	1914482
45	3,879	LSE	14:33:05	1914484
222	3,879	LSE	14:33:05	1914480
47	3,879	LSE	14:33:45	1915628
159	3,879	LSE	14:33:45	1915626
129	3,879	LSE	14:33:45	1915624
257	3,879	LSE	14:33:45	1915622
168	3,878	LSE	14:34:23	1916605
44	3,878	LSE	14:34:23	1916603
224	3,874	LSE	14:35:42	1919366
40	3,874	LSE	14:35:42	1919360
68	3,874	LSE	14:35:42	1919362
81	3,874	LSE	14:35:42	1919364
200	3,874	LSE	14:35:42	1919358
201	3,870	LSE	14:36:44	1921658
91	3,870	LSE	14:36:50	1921833
207	3,869	LSE	14:36:51	1921902
197	3,869	LSE	14:37:06	1922362
208	3,868	LSE	14:37:13	1922593
91	3,867	LSE	14:37:27	1923139
107	3,867	LSE	14:37:27	1923137
111	3,870	LSE	14:37:55	1923996
502	3,870	LSE	14:37:55	1923994
11	3,874	LSE	14:38:48	1925818
180	3,874	LSE	14:38:48	1925816
208	3,874	LSE	14:38:48	1925813
193	3,872	LSE	14:39:05	1926275
206	3,868	LSE	14:39:30	1927061
776	3,870	LSE	14:41:22	1930037
224	3,867	LSE	14:41:52	1930790
36	3,865	LSE	14:42:35	1932079
85	3,865	LSE	14:42:35	1932077
179	3,865	LSE	14:42:35	1932074
85	3,866	LSE	14:43:07	1932850
179	3,866	LSE	14:43:07	1932848
33	3,866	LSE	14:43:07	1932846
201	3,866	LSE	14:43:07	1932840
226	3,866	LSE	14:43:32	1933704
220	3,868	LSE	14:43:32	1933699
30	3,869	LSE	14:43:32	1933687
43	3,869	LSE	14:43:32	1933685
179	3,869	LSE	14:43:32	1933683
180	3,869	LSE	14:43:32	1933681
180	3,875	LSE	14:45:21	1936910
179	3,875	LSE	14:45:21	1936908
80	3,875	LSE	14:45:21	1936906
160	3,875	LSE	14:45:21	1936912
37	3,875	LSE	14:45:21	1936914
227	3,874	LSE	14:45:21	1936904
57	3,879	LSE	14:48:42	1941815
99	3,879	LSE	14:48:42	1941813
8	3,879	LSE	14:48:42	1941811
209	3,879	LSE	14:48:42	1941809
179	3,879	LSE	14:48:42	1941807
8	3,879	LSE	14:48:42	1941805
39	3,879	LSE	14:48:42	1941803
179	3,878	LSE	14:48:42	1941801
4	3,877	LSE	14:49:23	1943088
179	3,877	LSE	14:49:23	1943086
37	3,877	LSE	14:49:23	1943084
202	3,875	LSE	14:51:03	1946801
180	3,875	LSE	14:51:41	1948268
201	3,875	LSE	14:51:41	1948266
5	3,875	LSE	14:51:41	1948270
221	3,877	LSE	14:52:34	1949974
201	3,876	LSE	14:52:51	1950318
205	3,877	LSE	14:52:51	1950316
159	3,878	LSE	14:53:43	1951955
179	3,878	LSE	14:53:43	1951953
174	3,878	LSE	14:53:43	1951951
191	3,877	LSE	14:54:22	1953172
432	3,878	LSE	14:55:25	1955013
61	3,879	LSE	14:56:20	1956502
100	3,879	LSE	14:56:20	1956499
37	3,879	LSE	14:56:20	1956497
207	3,879	LSE	14:56:20	1956495
39	3,879	LSE	14:57:15	1958305
47	3,879	LSE	14:57:15	1958303
117	3,879	LSE	14:57:15	1958307
4	3,879	LSE	14:57:15	1958309
204	3,876	LSE	14:57:58	1960078
12	3,878	LSE	14:57:58	1960070
179	3,878	LSE	14:57:58	1960068
225	3,878	LSE	14:57:58	1960066
512	3,875	LSE	14:59:24	1963996
35	3,877	LSE	15:00:26	1967029
20	3,877	LSE	15:00:26	1967027
210	3,876	LSE	15:00:40	1967620
228	3,876	LSE	15:00:40	1967618
223	3,873	LSE	15:01:20	1968837
106	3,874	LSE	15:01:56	1970111
23	3,874	LSE	15:01:56	1970113
130	3,874	LSE	15:01:56	1970109
185	3,871	LSE	15:02:43	1971867
208	3,870	LSE	15:03:19	1973205
133	3,870	LSE	15:03:55	1974361
75	3,870	LSE	15:04:00	1974419
490	3,873	LSE	15:05:09	1976373
206	3,875	LSE	15:06:28	1978509
180	3,876	LSE	15:06:49	1978905
244	3,876	LSE	15:06:49	1978903
122	3,876	LSE	15:06:51	1978950
180	3,878	LSE	15:07:32	1980172
179	3,878	LSE	15:07:32	1980170
155	3,878	LSE	15:07:48	1980657
179	3,878	LSE	15:07:48	1980655
36	3,878	LSE	15:07:48	1980653
209	3,875	LSE	15:09:05	1983232
69	3,876	LSE	15:09:05	1983215
20	3,876	LSE	15:09:05	1983211
20	3,876	LSE	15:09:05	1983207
100	3,876	LSE	15:09:05	1983209
205	3,875	LSE	15:10:32	1985864
224	3,877	LSE	15:11:28	1987546
228	3,880	LSE	15:13:46	1991230
210	3,881	LSE	15:14:26	1992325
437	3,882	LSE	15:14:52	1992899
38	3,885	LSE	15:16:01	1994902
90	3,885	LSE	15:16:01	1994900
43	3,885	LSE	15:16:01	1994898
105	3,888	LSE	15:17:25	1997189
180	3,888	LSE	15:17:25	1997187
179	3,888	LSE	15:17:25	1997185
43	3,888	LSE	15:17:25	1997183
220	3,888	LSE	15:20:08	2001607
221	3,889	LSE	15:20:08	2001583
377	3,887	LSE	15:22:06	2004765
297	3,887	LSE	15:24:27	2010269
206	3,887	LSE	15:25:28	2012617
102	3,891	LSE	15:26:28	2013932
100	3,891	LSE	15:26:28	2013930
223	3,891	LSE	15:27:43	2015791
69	3,891	LSE	15:28:37	2017065
120	3,891	LSE	15:28:37	2017063
190	3,891	LSE	15:28:37	2017061
100	3,891	LSE	15:30:26	2019942
100	3,891	LSE	15:30:34	2020217
72	3,891	LSE	15:31:35	2021840
100	3,891	LSE	15:31:35	2021838
39	3,891	LSE	15:31:35	2021836
126	3,890	LSE	15:31:41	2021991
90	3,890	LSE	15:31:41	2021989
37	3,893	LSE	15:34:12	2026210
17	3,893	LSE	15:34:12	2026208
13	3,893	LSE	15:34:12	2026212
100	3,893	LSE	15:34:12	2026214
101	3,896	LSE	15:35:26	2027986
100	3,896	LSE	15:35:26	2027984
100	3,896	LSE	15:35:26	2027982
216	3,896	LSE	15:35:26	2027980
39	3,897	LSE	15:37:22	2031282
110	3,897	LSE	15:37:22	2031280
100	3,897	LSE	15:37:22	2031278
19	3,900	LSE	15:38:49	2033454
125	3,900	LSE	15:38:49	2033452
100	3,900	LSE	15:38:49	2033450
120	3,901	LSE	15:39:27	2034457
125	3,901	LSE	15:39:39	2034684
110	3,901	LSE	15:39:39	2034686
204	3,900	LSE	15:40:15	2035784
23	3,900	LSE	15:40:15	2035766
40	3,902	LSE	15:43:23	2040366
247	3,902	LSE	15:43:23	2040364
11	3,904	LSE	15:44:31	2041883
216	3,904	LSE	15:44:37	2042021
188	3,904	LSE	15:44:37	2042019
196	3,905	LSE	15:45:10	2042915
10	3,905	LSE	15:45:10	2042913
540	3,906	LSE	15:46:44	2045094
201	3,905	LSE	15:47:54	2046670
191	3,907	LSE	15:49:43	2049580
200	3,906	LSE	15:49:50	2049762
29	3,907	LSE	15:51:13	2051676
162	3,907	LSE	15:51:13	2051678
462	3,908	LSE	15:51:52	2052618

Euronext Dublin
Number of Shares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
273	44.56	ISE	08:11:51	1500654
180	44.55	ISE	08:12:41	1501955
105	44.55	ISE	08:12:41	1501953
226	44.55	ISE	08:13:21	1502897
34	44.55	ISE	08:13:39	1503290
33	44.54	ISE	08:14:18	1504364
239	44.54	ISE	08:14:26	1504528
31	44.52	ISE	08:14:34	1504711
201	44.52	ISE	08:14:34	1504709
31	44.52	ISE	08:14:34	1504707
314	44.53	ISE	08:17:10	1509252
278	44.50	ISE	08:17:37	1510492
49	44.51	ISE	08:17:37	1510489
305	44.52	ISE	08:17:37	1510487
54	44.45	ISE	08:18:01	1511019
93	44.45	ISE	08:18:01	1511017
150	44.51	ISE	08:19:48	1514144
123	44.50	ISE	08:19:48	1514142
123	44.50	ISE	08:19:48	1514140
123	44.50	ISE	08:19:48	1514138
150	44.50	ISE	08:19:48	1514136
280	44.50	ISE	08:19:48	1514134
307	44.50	ISE	08:19:48	1514132
304	44.45	ISE	08:21:04	1516009
5	44.45	ISE	08:21:43	1517051
94	44.43	ISE	08:22:10	1517741
210	44.43	ISE	08:22:11	1517765
272	44.39	ISE	08:22:55	1518681
300	44.38	ISE	08:23:45	1519859
273	44.41	ISE	08:26:12	1523687
300	44.44	ISE	08:27:54	1525960
183	44.43	ISE	08:31:08	1531477
104	44.43	ISE	08:31:08	1531474
116	44.47	ISE	08:35:35	1539210
150	44.47	ISE	08:35:35	1539208
123	44.47	ISE	08:35:35	1539206
123	44.47	ISE	08:35:35	1539204
123	44.47	ISE	08:35:35	1539202
272	44.45	ISE	08:35:52	1539807
160	44.45	ISE	08:35:52	1539805
194	44.43	ISE	08:38:16	1544620
21	44.44	ISE	08:38:16	1544618
200	44.44	ISE	08:38:16	1544616
69	44.44	ISE	08:38:16	1544614
14	44.42	ISE	08:38:17	1544651
123	44.42	ISE	08:38:17	1544649
150	44.42	ISE	08:38:17	1544647
87	44.43	ISE	08:38:17	1544645
254	44.48	ISE	08:39:42	1547822
38	44.48	ISE	08:39:42	1547820
79	44.46	ISE	08:41:59	1551071
186	44.46	ISE	08:41:59	1551069
46	44.46	ISE	08:41:59	1551067
9	44.46	ISE	08:41:59	1551065
37	44.42	ISE	08:43:37	1553667
164	44.42	ISE	08:43:41	1553838
56	44.42	ISE	08:43:41	1553836
157	44.41	ISE	08:46:25	1557950
132	44.41	ISE	08:46:25	1557948
129	44.41	ISE	08:47:39	1559930
178	44.41	ISE	08:47:43	1560007
296	44.33	ISE	08:52:44	1568729
275	44.35	ISE	09:01:04	1584470
293	44.38	ISE	09:02:54	1586997
321	44.36	ISE	09:03:32	1588172
123	44.38	ISE	09:06:03	1591458
123	44.38	ISE	09:06:03	1591460
20	44.38	ISE	09:06:03	1591462
293	44.34	ISE	09:10:18	1599812
290	44.24	ISE	09:12:56	1603136
123	44.20	ISE	09:15:00	1605790
123	44.20	ISE	09:15:00	1605788
123	44.20	ISE	09:15:00	1605786
372	44.19	ISE	09:15:00	1605784
26	44.20	ISE	09:15:00	1605781
123	44.20	ISE	09:15:00	1605779
123	44.20	ISE	09:15:00	1605777
277	44.18	ISE	09:15:03	1605935
35	44.18	ISE	09:15:04	1605948
229	44.17	ISE	09:15:06	1605990
41	44.17	ISE	09:15:06	1605988
150	44.16	ISE	09:15:15	1606209
148	44.16	ISE	09:15:15	1606206
126	44.16	ISE	09:15:15	1606204
26	44.15	ISE	09:15:17	1606322
30	44.15	ISE	09:15:17	1606320
149	44.15	ISE	09:15:17	1606318
114	44.15	ISE	09:15:20	1606395
179	44.14	ISE	09:15:26	1606513
92	44.14	ISE	09:15:43	1606795
50	44.15	ISE	09:17:44	1609904
123	44.15	ISE	09:17:44	1609902
123	44.15	ISE	09:17:44	1609900
7	44.15	ISE	09:17:44	1609898
315	44.11	ISE	09:18:21	1610707
90	44.12	ISE	09:20:34	1613392
21	44.12	ISE	09:20:34	1613390
157	44.12	ISE	09:20:34	1613388
281	44.11	ISE	09:22:01	1615367
26	44.16	ISE	09:27:57	1622785
123	44.16	ISE	09:27:57	1622783
123	44.16	ISE	09:27:57	1622781
264	44.16	ISE	09:27:57	1622772
43	44.16	ISE	09:27:57	1622774
168	44.13	ISE	09:30:49	1626287
82	44.13	ISE	09:31:18	1627115
62	44.13	ISE	09:31:23	1627273
267	44.13	ISE	09:31:23	1627271
278	44.13	ISE	09:34:44	1631267
7	44.11	ISE	09:38:00	1635837
272	44.11	ISE	09:38:00	1635818
304	44.11	ISE	09:39:51	1639627
320	44.11	ISE	09:41:36	1642749
125	44.09	ISE	09:42:08	1643502
125	44.09	ISE	09:42:08	1643504
64	44.09	ISE	09:42:08	1643506
271	44.09	ISE	09:42:08	1643493
24	44.08	ISE	09:44:41	1648025
121	44.08	ISE	09:44:41	1648021
82	44.12	ISE	09:49:48	1655097
109	44.12	ISE	09:49:48	1655095
111	44.12	ISE	09:49:51	1655150
151	44.10	ISE	09:51:33	1657932
111	44.10	ISE	09:51:33	1657929
35	44.15	ISE	09:55:10	1662088
283	44.15	ISE	09:55:12	1662145
150	44.16	ISE	09:56:48	1663567
22	44.16	ISE	09:56:48	1663565
5	44.16	ISE	09:56:48	1663548
120	44.16	ISE	09:56:50	1663623
19	44.16	ISE	09:56:50	1663621
10	44.11	ISE	10:02:25	1671396
9	44.11	ISE	10:02:25	1671394
125	44.11	ISE	10:02:34	1671568
140	44.11	ISE	10:02:34	1671546
106	44.11	ISE	10:02:34	1671550
41	44.11	ISE	10:02:34	1671548
56	44.10	ISE	10:02:37	1671637
150	44.10	ISE	10:02:38	1671650
57	44.10	ISE	10:02:58	1671928
24	44.10	ISE	10:03:07	1672158
23	44.10	ISE	10:03:49	1672940
266	44.08	ISE	10:04:10	1673541
302	44.08	ISE	10:05:54	1676734
16	44.07	ISE	10:08:42	1679922
125	44.07	ISE	10:08:42	1679920
150	44.07	ISE	10:08:42	1679918
316	44.05	ISE	10:13:24	1684797
6	44.04	ISE	10:15:13	1686962
139	44.04	ISE	10:15:15	1686997
14	44.04	ISE	10:15:30	1687268
10	44.04	ISE	10:15:30	1687266
153	44.04	ISE	10:15:44	1687605
8	44.04	ISE	10:15:44	1687603
56	44.04	ISE	10:15:44	1687598
79	44.04	ISE	10:15:44	1687595
217	44.04	ISE	10:15:44	1687593
76	44.04	ISE	10:15:44	1687591
114	44.04	ISE	10:15:59	1688025
278	44.09	ISE	10:19:51	1693657
151	44.09	ISE	10:22:05	1696415
159	44.09	ISE	10:22:05	1696411
270	44.07	ISE	10:23:02	1697491
7	44.07	ISE	10:23:02	1697489
69	44.08	ISE	10:23:48	1698163
68	44.08	ISE	10:23:48	1698161
175	44.08	ISE	10:23:54	1698213
317	44.07	ISE	10:24:56	1699257
160	44.02	ISE	10:27:39	1702518
103	44.02	ISE	10:28:51	1703614
28	44.02	ISE	10:29:07	1703985
6	44.02	ISE	10:29:30	1704438
70	44.02	ISE	10:31:31	1707415
67	44.02	ISE	10:31:31	1707412
138	44.02	ISE	10:31:37	1707504
263	44.02	ISE	10:31:39	1707545
43	44.02	ISE	10:31:39	1707543
167	43.97	ISE	10:34:36	1711590
152	43.97	ISE	10:34:36	1711592
241	43.95	ISE	10:37:16	1714995
77	43.95	ISE	10:37:16	1714993
320	43.88	ISE	10:40:35	1719527
150	43.83	ISE	10:43:07	1724015
66	43.83	ISE	10:43:10	1724084
150	43.83	ISE	10:43:11	1724119
117	43.83	ISE	10:43:11	1724121
73	43.83	ISE	10:43:11	1724112
122	43.88	ISE	10:47:04	1729516
135	43.88	ISE	10:47:04	1729514
10	43.88	ISE	10:47:04	1729512
161	43.87	ISE	10:48:46	1731597
65	43.87	ISE	10:48:46	1731595
48	43.87	ISE	10:49:18	1732308
123	43.91	ISE	10:50:52	1734718
66	43.91	ISE	10:51:07	1735284
74	43.91	ISE	10:51:20	1735696
270	43.97	ISE	10:59:52	1746814
39	43.97	ISE	10:59:52	1746812
111	43.96	ISE	10:59:57	1746893
51	43.96	ISE	10:59:57	1746891
11	43.96	ISE	11:00:33	1747487
12	43.96	ISE	11:00:33	1747485
5	43.96	ISE	11:00:33	1747483
116	43.96	ISE	11:02:08	1748620
30	43.95	ISE	11:03:49	1749997
21	43.95	ISE	11:03:49	1749995
103	43.95	ISE	11:03:49	1749993
107	43.95	ISE	11:03:50	1750003
53	43.95	ISE	11:04:46	1750572
277	43.94	ISE	11:04:52	1750609
293	43.93	ISE	11:04:53	1750624
19	43.93	ISE	11:06:40	1751811
125	43.93	ISE	11:06:40	1751809
125	43.93	ISE	11:06:40	1751807
84	43.93	ISE	11:06:40	1751805
24	43.93	ISE	11:06:40	1751803
150	43.93	ISE	11:06:40	1751801
53	43.93	ISE	11:06:40	1751799
316	43.93	ISE	11:09:54	1753849
265	43.92	ISE	11:10:39	1754246
320	43.90	ISE	11:14:25	1756638
54	43.88	ISE	11:14:58	1756879
89	43.88	ISE	11:14:58	1756877
155	43.88	ISE	11:14:58	1756875
68	43.89	ISE	11:17:07	1758214
319	43.90	ISE	11:17:34	1758529
319	43.89	ISE	11:18:20	1758994
85	43.88	ISE	11:19:33	1759831
67	43.88	ISE	11:20:07	1760223
106	43.88	ISE	11:20:36	1760544
160	43.88	ISE	11:20:36	1760542
124	43.88	ISE	11:20:36	1760540
247	43.87	ISE	11:22:01	1761438
58	43.87	ISE	11:22:01	1761436
267	43.87	ISE	11:22:56	1761971
261	43.92	ISE	11:25:52	1763552
318	43.91	ISE	11:26:10	1763773
312	43.91	ISE	11:29:30	1765822
2	43.91	ISE	11:29:30	1765820
62	43.91	ISE	11:34:11	1769073
218	43.91	ISE	11:34:11	1769071
122	43.87	ISE	11:35:43	1770207
150	43.87	ISE	11:35:43	1770205
43	43.85	ISE	11:40:18	1773214
150	43.85	ISE	11:41:05	1773659
85	43.85	ISE	11:41:05	1773661
34	43.85	ISE	11:42:38	1774416
107	43.85	ISE	11:42:40	1774474
14	43.85	ISE	11:42:40	1774469
83	43.85	ISE	11:43:07	1774710
67	43.85	ISE	11:43:07	1774708
147	43.85	ISE	11:45:10	1775766
5	43.85	ISE	11:45:10	1775764
103	43.85	ISE	11:46:21	1776405
41	43.85	ISE	11:46:21	1776407
11	43.85	ISE	11:46:23	1776424
67	43.86	ISE	11:48:30	1777636
70	43.86	ISE	11:49:07	1777999
7	43.87	ISE	11:51:13	1779581
150	43.87	ISE	11:51:13	1779579
23	43.87	ISE	11:51:13	1779577
128	43.87	ISE	11:51:13	1779575
295	43.87	ISE	11:52:37	1780327
170	43.86	ISE	11:54:53	1781409
148	43.86	ISE	11:55:26	1781825
292	43.86	ISE	11:57:48	1783297
150	43.88	ISE	12:00:03	1784918
134	43.88	ISE	12:00:04	1784930
70	43.88	ISE	12:00:04	1784928
319	43.87	ISE	12:00:50	1785370
138	43.87	ISE	12:05:02	1788183
137	43.87	ISE	12:05:02	1788185
130	43.87	ISE	12:05:02	1788187
115	43.87	ISE	12:05:02	1788181
24	43.89	ISE	12:08:46	1790232
137	43.89	ISE	12:08:46	1790230
32	43.89	ISE	12:08:46	1790228
69	43.89	ISE	12:08:46	1790226
150	43.89	ISE	12:09:52	1790930
137	43.89	ISE	12:09:52	1790928
138	43.89	ISE	12:09:52	1790926
114	43.89	ISE	12:09:52	1790924
22	43.88	ISE	12:10:32	1791251
35	43.88	ISE	12:10:32	1791249
6	43.88	ISE	12:10:32	1791247
91	43.88	ISE	12:10:35	1791276
5	43.94	ISE	12:15:21	1794163
138	43.94	ISE	12:15:21	1794161
137	43.94	ISE	12:15:21	1794159
301	43.94	ISE	12:15:21	1794150
188	43.94	ISE	12:15:21	1794148
12	43.94	ISE	12:15:21	1794146
41	43.94	ISE	12:15:21	1794144
16	43.94	ISE	12:15:21	1794142
9	43.94	ISE	12:15:21	1794140
150	43.94	ISE	12:16:26	1794781
52	43.93	ISE	12:17:39	1795562
239	43.93	ISE	12:17:39	1795560
35	43.98	ISE	12:22:23	1798600
150	43.98	ISE	12:22:23	1798598
87	43.98	ISE	12:22:23	1798596
38	43.98	ISE	12:22:23	1798587
400	43.98	ISE	12:22:23	1798585
430	44.00	ISE	12:22:23	1798577
34	44.00	ISE	12:22:23	1798575
377	44.00	ISE	12:22:23	1798573
315	43.96	ISE	12:22:25	1798624
46	43.95	ISE	12:23:17	1799153
171	43.95	ISE	12:23:17	1799151
46	43.95	ISE	12:23:17	1799149
31	43.95	ISE	12:23:17	1799147
254	43.96	ISE	12:23:17	1799145
28	43.96	ISE	12:23:17	1799143
300	43.92	ISE	12:24:18	1799694
272	43.93	ISE	12:26:12	1800970
141	43.89	ISE	12:28:46	1802417
150	43.89	ISE	12:28:46	1802415
127	43.92	ISE	12:34:42	1806652
150	43.92	ISE	12:34:42	1806650
65	43.92	ISE	12:35:06	1807020
7	43.92	ISE	12:36:10	1807715
150	43.92	ISE	12:36:10	1807713
45	43.92	ISE	12:36:10	1807711
150	43.93	ISE	12:39:37	1810019
5	43.93	ISE	12:39:37	1810014
60	43.93	ISE	12:39:38	1810068
309	43.93	ISE	12:40:49	1810826
45	43.93	ISE	12:40:49	1810824
9	43.92	ISE	12:41:28	1811392
33	43.92	ISE	12:41:42	1811501
10	43.92	ISE	12:41:42	1811499
65	43.92	ISE	12:43:05	1812556
65	43.92	ISE	12:43:52	1813114
114	43.92	ISE	12:44:51	1813723
224	43.88	ISE	12:50:29	1817504
65	43.88	ISE	12:50:29	1817502
65	43.89	ISE	12:54:18	1819717
65	43.89	ISE	12:54:52	1820064
177	43.89	ISE	12:55:19	1820385
9	43.88	ISE	12:56:13	1820994
2	43.88	ISE	12:56:13	1820996
72	43.84	ISE	12:59:57	1823674
249	43.84	ISE	12:59:57	1823672
5	43.84	ISE	12:59:57	1823670
150	43.83	ISE	13:02:05	1825003
69	43.83	ISE	13:02:25	1825167
65	43.83	ISE	13:02:39	1825309
150	43.84	ISE	13:04:09	1826194
153	43.84	ISE	13:04:29	1826371
53	43.95	ISE	13:09:04	1829340
129	43.95	ISE	13:09:04	1829338
129	43.95	ISE	13:09:04	1829336
310	43.94	ISE	13:09:04	1829334
286	43.94	ISE	13:09:04	1829332
88	43.93	ISE	13:09:49	1830011
96	43.93	ISE	13:10:30	1830734
19	43.93	ISE	13:10:30	1830736
53	43.93	ISE	13:10:30	1830738
5	43.93	ISE	13:10:47	1830984
32	43.93	ISE	13:11:04	1831281
6	43.93	ISE	13:11:04	1831279
125	43.93	ISE	13:23:44	1840577
125	43.93	ISE	13:23:44	1840575
125	43.93	ISE	13:23:44	1840573
294	43.91	ISE	13:25:12	1841696
145	43.92	ISE	13:25:12	1841686
300	43.92	ISE	13:25:12	1841684
160	43.92	ISE	13:25:12	1841682
180	43.90	ISE	13:26:06	1842427
112	43.90	ISE	13:26:22	1842572
111	43.90	ISE	13:26:22	1842570
12	43.90	ISE	13:27:40	1843388
10	43.90	ISE	13:27:40	1843392
34	43.90	ISE	13:27:40	1843390
31	43.90	ISE	13:28:52	1844074
9	43.90	ISE	13:29:01	1844142
12	43.90	ISE	13:29:04	1844284
53	43.90	ISE	13:29:32	1844845
151	43.90	ISE	13:29:32	1844843
168	43.90	ISE	13:29:50	1845404
90	43.87	ISE	13:30:01	1846033
11	43.87	ISE	13:30:01	1846027
20	43.87	ISE	13:30:01	1846020
5	43.87	ISE	13:30:01	1846017
11	43.87	ISE	13:30:01	1846015
6	43.87	ISE	13:30:01	1846022
10	43.87	ISE	13:30:01	1846025
112	43.87	ISE	13:30:01	1846009
50	43.94	ISE	13:30:04	1847223
47	43.96	ISE	13:30:05	1847416
300	43.97	ISE	13:30:05	1847402
70	43.98	ISE	13:30:05	1847395
8	43.98	ISE	13:30:05	1847393
40	43.98	ISE	13:30:05	1847391
80	43.98	ISE	13:30:05	1847389
50	43.98	ISE	13:30:05	1847387
24	43.97	ISE	13:30:05	1847382
262	43.97	ISE	13:30:05	1847384
271	43.97	ISE	13:30:08	1847589
71	43.97	ISE	13:30:08	1847585
11	43.97	ISE	13:30:08	1847587
150	43.97	ISE	13:30:08	1847583
73	43.97	ISE	13:30:08	1847559
81	43.98	ISE	13:30:08	1847555
199	43.98	ISE	13:30:08	1847553
30	43.99	ISE	13:30:08	1847550
281	44.00	ISE	13:30:08	1847548
19	43.98	ISE	13:30:24	1848014
406	43.98	ISE	13:30:24	1848016
301	44.03	ISE	13:30:45	1848471
12	44.03	ISE	13:30:45	1848467
19	44.03	ISE	13:30:45	1848465
911	44.05	ISE	13:31:08	1848970
235	44.04	ISE	13:31:22	1849250
126	44.04	ISE	13:31:22	1849248
45	44.04	ISE	13:31:22	1849254
263	44.04	ISE	13:31:22	1849252
231	44.01	ISE	13:31:32	1849513
71	44.01	ISE	13:31:32	1849511
312	44.02	ISE	13:31:32	1849506
298	44.03	ISE	13:31:32	1849491
47	44.03	ISE	13:31:32	1849489
18	44.03	ISE	13:31:32	1849487
67	44.01	ISE	13:32:20	1850421
125	44.01	ISE	13:32:20	1850419
126	44.01	ISE	13:32:20	1850415
125	44.01	ISE	13:32:20	1850413
125	44.01	ISE	13:32:20	1850417
146	44.00	ISE	13:32:20	1850411
40	44.00	ISE	13:32:22	1850602
269	44.00	ISE	13:32:22	1850598
3	44.00	ISE	13:32:22	1850596
155	44.00	ISE	13:32:22	1850594
253	43.98	ISE	13:32:42	1851120
32	43.98	ISE	13:32:42	1851117
32	43.98	ISE	13:32:42	1851115
311	43.98	ISE	13:32:42	1851109
140	43.92	ISE	13:33:57	1852391
131	43.92	ISE	13:33:57	1852389
492	43.95	ISE	13:35:51	1853879
383	43.93	ISE	13:36:09	1854208
19	43.93	ISE	13:36:48	1854660
125	43.93	ISE	13:36:48	1854662
362	43.93	ISE	13:37:10	1854919
190	43.93	ISE	13:37:10	1854917
321	43.91	ISE	13:37:34	1855257
200	43.91	ISE	13:37:34	1855255
121	43.91	ISE	13:37:34	1855253
267	43.90	ISE	13:37:47	1855397
304	43.90	ISE	13:39:08	1856764
339	43.93	ISE	13:42:28	1859292
1,056	43.93	ISE	13:42:28	1859290
365	43.91	ISE	13:42:29	1859305
200	43.91	ISE	13:42:29	1859303
22	43.99	ISE	13:45:54	1862418
16	43.99	ISE	13:46:01	1862460
65	44.05	ISE	13:47:25	1863720
121	44.04	ISE	13:47:46	1864041
121	44.04	ISE	13:47:46	1864039
121	44.04	ISE	13:47:46	1864037
150	44.04	ISE	13:47:46	1864035
47	44.04	ISE	13:47:46	1864033
21	44.04	ISE	13:47:46	1864031
281	44.05	ISE	13:47:46	1864018
21	44.05	ISE	13:47:46	1864020
524	44.05	ISE	13:47:46	1864022
201	44.08	ISE	13:49:48	1865939
59	44.08	ISE	13:49:48	1865937
326	44.07	ISE	13:50:24	1866660
332	44.05	ISE	13:51:10	1867250
113	44.04	ISE	13:51:47	1867788
148	44.04	ISE	13:51:47	1867786
59	44.04	ISE	13:52:25	1868426
215	44.04	ISE	13:53:30	1869436
304	44.04	ISE	13:54:51	1870887
128	44.04	ISE	13:56:15	1872257
138	44.04	ISE	13:56:15	1872253
181	44.04	ISE	13:56:15	1872255
138	44.04	ISE	13:56:15	1872259
47	44.03	ISE	13:57:06	1873011
365	44.03	ISE	13:57:06	1873009
295	44.02	ISE	13:58:16	1873981
14	44.01	ISE	13:58:36	1874220
26	44.01	ISE	13:58:36	1874218
105	44.01	ISE	13:58:36	1874216
9	44.01	ISE	13:58:36	1874214
20	44.07	ISE	13:59:09	1874956
18	44.07	ISE	13:59:09	1874954
149	44.08	ISE	13:59:12	1874995
531	44.08	ISE	13:59:12	1874992
14	44.08	ISE	13:59:13	1875014
152	44.08	ISE	13:59:13	1875012
150	44.08	ISE	13:59:13	1875010
237	44.08	ISE	13:59:19	1875127
24	44.08	ISE	13:59:19	1875129
27	44.08	ISE	13:59:19	1875125
3	44.08	ISE	13:59:30	1875309
152	44.08	ISE	13:59:30	1875307
150	44.08	ISE	13:59:30	1875305
5	44.06	ISE	14:00:04	1875925
132	44.06	ISE	14:00:04	1875923
152	44.06	ISE	14:00:04	1875921
13	44.06	ISE	14:00:04	1875919
139	44.06	ISE	14:00:04	1875913
152	44.06	ISE	14:00:04	1875910
29	44.07	ISE	14:00:04	1875894
396	44.07	ISE	14:00:04	1875892
351	44.09	ISE	14:01:21	1877101
152	44.10	ISE	14:01:40	1877310
152	44.10	ISE	14:01:40	1877312
152	44.10	ISE	14:01:40	1877314
150	44.10	ISE	14:01:40	1877308
524	44.12	ISE	14:02:26	1878066
150	44.12	ISE	14:02:26	1878064
1,087	44.12	ISE	14:02:26	1878062
189	44.12	ISE	14:02:26	1878060
44	44.11	ISE	14:02:30	1878141
237	44.11	ISE	14:02:30	1878139
321	44.11	ISE	14:02:30	1878137
150	44.10	ISE	14:02:39	1878287
222	44.10	ISE	14:02:42	1878335
250	44.09	ISE	14:02:44	1878361
9	44.09	ISE	14:03:36	1879302
150	44.10	ISE	14:04:23	1879866
152	44.10	ISE	14:04:34	1880021
301	44.09	ISE	14:05:38	1881062
352	44.10	ISE	14:06:32	1881928
93	44.10	ISE	14:07:30	1882892
97	44.10	ISE	14:07:54	1883206
183	44.10	ISE	14:07:54	1883204
203	44.10	ISE	14:07:54	1883202
117	44.10	ISE	14:07:54	1883200
189	44.10	ISE	14:07:54	1883198
217	44.09	ISE	14:09:18	1884439
139	44.09	ISE	14:09:40	1884725
7	44.09	ISE	14:09:40	1884723
259	44.09	ISE	14:09:56	1884947
42	44.08	ISE	14:10:07	1885240
312	44.09	ISE	14:11:15	1886270
11	44.07	ISE	14:12:08	1887099
8	44.07	ISE	14:12:08	1887097
12	44.07	ISE	14:12:11	1887186
131	44.07	ISE	14:12:13	1887263
152	44.06	ISE	14:12:13	1887261
343	44.07	ISE	14:12:13	1887251
100	44.07	ISE	14:14:18	1889331
74	44.07	ISE	14:14:18	1889333
24	44.07	ISE	14:16:07	1890868
254	44.07	ISE	14:16:07	1890866
130	44.07	ISE	14:16:07	1890864
150	44.05	ISE	14:16:13	1890939
94	44.05	ISE	14:16:14	1890964
31	44.05	ISE	14:16:14	1890958
106	44.05	ISE	14:16:21	1891054
267	44.05	ISE	14:16:43	1891373
8	44.05	ISE	14:16:43	1891371
135	44.05	ISE	14:16:44	1891389
152	44.05	ISE	14:16:44	1891387
315	44.05	ISE	14:18:03	1892382
152	44.05	ISE	14:18:25	1892660
152	44.05	ISE	14:18:25	1892664
152	44.05	ISE	14:18:25	1892662
152	44.09	ISE	14:20:04	1894448
152	44.09	ISE	14:20:04	1894446
152	44.09	ISE	14:20:04	1894444
126	44.09	ISE	14:20:04	1894442
468	44.09	ISE	14:20:04	1894440
117	44.09	ISE	14:20:04	1894438
152	44.09	ISE	14:20:04	1894434
152	44.09	ISE	14:20:04	1894432
150	44.09	ISE	14:20:04	1894430
152	44.09	ISE	14:20:04	1894436
150	44.09	ISE	14:20:04	1894428
152	44.09	ISE	14:20:04	1894426
152	44.09	ISE	14:20:04	1894424
152	44.09	ISE	14:20:04	1894422
33	44.09	ISE	14:21:02	1895344
228	44.09	ISE	14:21:02	1895341
22	44.09	ISE	14:21:02	1895339
26	44.09	ISE	14:21:10	1895502
152	44.09	ISE	14:21:41	1895998
152	44.09	ISE	14:21:41	1895996
190	44.09	ISE	14:21:41	1895994
5	44.08	ISE	14:22:15	1896426
315	44.08	ISE	14:22:28	1896633
260	44.08	ISE	14:22:28	1896631
366	44.08	ISE	14:24:28	1898573
190	44.08	ISE	14:24:28	1898571
190	44.08	ISE	14:24:28	1898569
172	44.08	ISE	14:24:28	1898567
268	44.08	ISE	14:24:28	1898565
261	44.07	ISE	14:26:56	1901041
12	44.07	ISE	14:26:56	1901039
154	44.06	ISE	14:28:53	1902985
110	44.06	ISE	14:28:53	1902987
44	44.06	ISE	14:28:53	1902989
177	44.08	ISE	14:28:56	1903120
102	44.08	ISE	14:28:56	1903118
341	44.09	ISE	14:29:19	1903744
1,146	44.09	ISE	14:29:19	1903742
286	44.06	ISE	14:29:30	1904066
99	44.08	ISE	14:29:30	1904064
143	44.07	ISE	14:29:30	1904062
190	44.07	ISE	14:29:30	1904060
190	44.07	ISE	14:29:30	1904058
190	44.07	ISE	14:29:30	1904056
25	44.07	ISE	14:29:30	1904054
9	44.08	ISE	14:29:30	1904052
260	44.08	ISE	14:29:30	1904050
190	44.05	ISE	14:30:02	1906543
149	44.05	ISE	14:30:02	1906541
190	44.05	ISE	14:30:02	1906549
400	44.05	ISE	14:30:02	1906545
121	44.05	ISE	14:30:02	1906547
88	44.01	ISE	14:30:18	1907948
190	44.01	ISE	14:30:18	1907946
11	44.02	ISE	14:30:18	1907944
282	44.02	ISE	14:30:18	1907940
150	44.02	ISE	14:30:30	1908485
8	44.02	ISE	14:30:30	1908491
190	44.02	ISE	14:30:30	1908489
190	44.02	ISE	14:30:30	1908487
561	44.02	ISE	14:30:30	1908481
18	44.02	ISE	14:30:30	1908479
17	44.05	ISE	14:30:43	1909216
254	44.05	ISE	14:30:44	1909240
314	44.05	ISE	14:30:44	1909238
23	44.05	ISE	14:30:44	1909236
130	44.04	ISE	14:30:53	1909659
190	44.04	ISE	14:30:53	1909657
190	44.04	ISE	14:30:53	1909655
190	44.04	ISE	14:30:53	1909653
314	44.03	ISE	14:30:53	1909648
39	44.05	ISE	14:30:53	1909641
787	44.05	ISE	14:30:53	1909643
190	44.04	ISE	14:31:08	1910397
97	44.04	ISE	14:31:08	1910395
93	44.04	ISE	14:31:08	1910393
190	44.04	ISE	14:31:08	1910391
150	44.04	ISE	14:31:08	1910389
204	44.03	ISE	14:31:26	1911004
113	44.03	ISE	14:31:30	1911103
37	44.03	ISE	14:31:30	1911101
42	44.03	ISE	14:31:36	1911269
18	44.03	ISE	14:31:36	1911267
190	44.03	ISE	14:31:36	1911273
258	44.03	ISE	14:31:36	1911271
148	44.03	ISE	14:31:36	1911275
273	44.02	ISE	14:31:37	1911458
22	44.03	ISE	14:31:37	1911296
150	44.03	ISE	14:31:37	1911294
190	44.03	ISE	14:31:37	1911292
150	44.01	ISE	14:31:38	1911501
152	44.01	ISE	14:31:38	1911499
6	44.01	ISE	14:31:42	1911697
96	43.99	ISE	14:31:46	1911866
165	43.99	ISE	14:31:46	1911864
60	43.98	ISE	14:32:17	1912961
68	43.98	ISE	14:32:21	1913199
151	43.98	ISE	14:32:21	1913197
262	43.98	ISE	14:33:02	1914185
7	43.97	ISE	14:33:28	1915276
265	43.97	ISE	14:33:45	1915630
307	43.97	ISE	14:33:45	1915632
431	43.96	ISE	14:34:19	1916513
114	43.96	ISE	14:34:21	1916552
36	43.96	ISE	14:34:21	1916550
419	43.96	ISE	14:34:21	1916548
333	43.95	ISE	14:34:23	1916617
1	43.95	ISE	14:34:23	1916615
402	43.95	ISE	14:34:23	1916611
340	43.90	ISE	14:34:56	1917683
71	43.89	ISE	14:35:16	1918540
2,463	43.91	ISE	14:35:17	1918588
308	43.90	ISE	14:35:42	1919370
111	43.89	ISE	14:35:46	1919550
150	43.89	ISE	14:35:46	1919548
298	43.89	ISE	14:35:57	1920221
251	43.89	ISE	14:35:57	1920223
298	43.89	ISE	14:35:57	1920219
93	43.86	ISE	14:36:40	1921597
194	43.86	ISE	14:36:44	1921661
305	43.86	ISE	14:36:44	1921663
97	43.85	ISE	14:36:50	1921839
200	43.85	ISE	14:36:50	1921837
505	43.86	ISE	14:37:00	1922119
259	43.86	ISE	14:37:00	1922117
35	43.86	ISE	14:37:00	1922101
16	43.86	ISE	14:37:00	1922099
695	43.87	ISE	14:37:04	1922287
745	43.87	ISE	14:37:04	1922283
154	43.85	ISE	14:37:06	1922368
39	43.85	ISE	14:37:06	1922366
263	43.85	ISE	14:37:09	1922458
215	43.85	ISE	14:37:09	1922456
86	43.84	ISE	14:37:13	1922591
244	43.84	ISE	14:37:13	1922589
140	43.83	ISE	14:37:22	1922904
120	43.83	ISE	14:37:22	1922902
759	43.86	ISE	14:37:55	1923998
298	43.86	ISE	14:37:55	1923992
74	43.87	ISE	14:38:06	1924381
298	43.87	ISE	14:38:06	1924379
298	43.87	ISE	14:38:06	1924377
150	43.87	ISE	14:38:06	1924375
168	43.89	ISE	14:38:19	1924929
150	43.89	ISE	14:38:19	1924927
298	43.89	ISE	14:38:24	1925117
43	43.89	ISE	14:38:24	1925119
221	43.92	ISE	14:38:44	1925699
47	43.92	ISE	14:38:44	1925697
98	43.91	ISE	14:38:48	1925832
203	43.91	ISE	14:38:48	1925811
61	43.91	ISE	14:38:48	1925809
319	43.91	ISE	14:38:48	1925807
141	43.90	ISE	14:39:03	1926202
20	43.90	ISE	14:39:03	1926200
295	43.90	ISE	14:39:03	1926198
299	43.90	ISE	14:39:03	1926196
298	43.90	ISE	14:39:03	1926194
10	43.90	ISE	14:39:03	1926192
304	43.90	ISE	14:39:03	1926188
166	43.90	ISE	14:39:03	1926186
136	43.90	ISE	14:39:03	1926190
259	43.85	ISE	14:40:04	1927867
896	43.85	ISE	14:40:04	1927865
130	43.84	ISE	14:40:06	1927929
150	43.84	ISE	14:40:06	1927927
273	43.84	ISE	14:40:06	1927925
162	43.85	ISE	14:40:15	1928225
150	43.85	ISE	14:40:15	1928223
298	43.85	ISE	14:40:16	1928251
299	43.85	ISE	14:40:30	1928627
298	43.85	ISE	14:40:30	1928625
298	43.85	ISE	14:40:30	1928623
71	43.85	ISE	14:40:30	1928621
97	43.85	ISE	14:40:30	1928617
228	43.85	ISE	14:40:30	1928619
281	43.84	ISE	14:40:46	1929043
259	43.85	ISE	14:41:27	1930179
298	43.85	ISE	14:41:35	1930407
274	43.84	ISE	14:41:44	1930614
304	43.79	ISE	14:41:52	1930798
369	43.80	ISE	14:41:52	1930796
406	43.81	ISE	14:41:52	1930794
478	43.82	ISE	14:41:52	1930792
374	43.83	ISE	14:41:52	1930778
150	43.78	ISE	14:42:05	1931209
261	43.78	ISE	14:42:05	1931193
5	43.78	ISE	14:42:05	1931191
21	43.78	ISE	14:42:05	1931189
221	43.80	ISE	14:42:27	1931867
79	43.80	ISE	14:42:35	1932085
60	43.80	ISE	14:42:35	1932083
321	43.80	ISE	14:42:35	1932081
655	43.83	ISE	14:42:42	1932315
660	43.82	ISE	14:42:48	1932425
294	43.81	ISE	14:43:07	1932844
515	43.81	ISE	14:43:07	1932842
125	43.85	ISE	14:43:15	1933151
298	43.85	ISE	14:43:15	1933149
54	43.83	ISE	14:43:16	1933169
259	43.84	ISE	14:43:16	1933167
640	43.85	ISE	14:43:17	1933215
113	43.83	ISE	14:43:17	1933211
391	43.84	ISE	14:43:17	1933209
94	43.84	ISE	14:43:22	1933414
228	43.84	ISE	14:43:23	1933443
323	43.85	ISE	14:43:32	1933697
150	43.85	ISE	14:43:32	1933695
299	43.85	ISE	14:43:32	1933693
298	43.85	ISE	14:43:32	1933691
298	43.85	ISE	14:43:32	1933689
547	43.84	ISE	14:43:32	1933679
265	43.84	ISE	14:43:32	1933677
111	43.84	ISE	14:43:32	1933675
137	43.80	ISE	14:43:36	1933812
150	43.80	ISE	14:43:36	1933810
286	43.80	ISE	14:43:36	1933808
39	43.84	ISE	14:43:54	1934301
442	43.84	ISE	14:43:54	1934299
299	43.84	ISE	14:44:00	1934508
298	43.84	ISE	14:44:00	1934506
298	43.84	ISE	14:44:00	1934504
150	43.84	ISE	14:44:00	1934493
333	43.84	ISE	14:44:00	1934497
110	43.84	ISE	14:44:00	1934495
166	43.85	ISE	14:44:43	1935798
150	43.85	ISE	14:44:43	1935796
318	43.85	ISE	14:44:43	1935773
135	43.91	ISE	14:45:13	1936653
150	43.91	ISE	14:45:13	1936651
907	43.91	ISE	14:45:21	1936916
491	43.90	ISE	14:45:21	1936902
319	43.88	ISE	14:45:40	1937307
150	43.86	ISE	14:46:01	1937768
272	43.88	ISE	14:46:01	1937766
298	43.86	ISE	14:47:26	1939977
131	43.86	ISE	14:47:26	1939979
298	43.86	ISE	14:47:26	1939975
19	43.93	ISE	14:48:40	1941737
299	43.93	ISE	14:48:40	1941735
298	43.93	ISE	14:48:40	1941733
298	43.93	ISE	14:48:40	1941731
272	43.92	ISE	14:48:43	1941820
296	43.89	ISE	14:49:23	1943113
312	43.90	ISE	14:49:23	1943097
369	43.91	ISE	14:49:23	1943094
268	43.92	ISE	14:49:23	1943090
281	43.89	ISE	14:50:20	1945261
257	43.90	ISE	14:50:38	1945837
271	43.90	ISE	14:51:01	1946530
299	43.90	ISE	14:51:01	1946528
298	43.90	ISE	14:51:01	1946526
301	43.89	ISE	14:51:03	1946803
249	43.89	ISE	14:51:31	1947859
131	43.89	ISE	14:51:35	1948125
158	43.89	ISE	14:51:35	1948127
19	43.89	ISE	14:51:35	1948123
298	43.93	ISE	14:52:27	1949783
298	43.93	ISE	14:52:27	1949781
195	43.93	ISE	14:52:27	1949785
314	43.92	ISE	14:52:34	1949972
43	43.90	ISE	14:52:51	1950326
48	43.91	ISE	14:52:51	1950324
150	43.91	ISE	14:52:51	1950322
92	43.91	ISE	14:52:51	1950320
117	43.89	ISE	14:52:53	1950365
200	43.89	ISE	14:52:53	1950363
151	43.92	ISE	14:54:05	1952628
150	43.92	ISE	14:54:05	1952626
285	43.91	ISE	14:54:22	1953180
115	43.91	ISE	14:54:22	1953178
101	43.91	ISE	14:54:22	1953176
134	43.91	ISE	14:54:22	1953174
82	43.90	ISE	14:54:50	1953780
298	43.91	ISE	14:55:09	1954318
16	43.91	ISE	14:55:09	1954316
400	43.91	ISE	14:55:09	1954320
141	43.95	ISE	14:56:11	1956210
150	43.95	ISE	14:56:11	1956208
264	43.94	ISE	14:56:11	1956206
169	43.94	ISE	14:56:20	1956513
150	43.94	ISE	14:56:20	1956511
241	43.94	ISE	14:56:20	1956508
17	43.94	ISE	14:56:20	1956506
48	43.94	ISE	14:56:20	1956504
287	43.93	ISE	14:57:15	1958338
163	43.93	ISE	14:57:15	1958317
150	43.93	ISE	14:57:15	1958315
315	43.91	ISE	14:57:17	1958434
282	43.90	ISE	14:57:58	1960076
40	43.91	ISE	14:57:58	1960074
223	43.91	ISE	14:57:58	1960072
311	43.89	ISE	14:57:59	1960090
221	43.90	ISE	14:59:39	1964451
150	43.90	ISE	14:59:39	1964449
400	43.90	ISE	14:59:39	1964447
60	43.90	ISE	14:59:39	1964445
224	43.90	ISE	14:59:39	1964443
223	43.90	ISE	14:59:39	1964441
223	43.90	ISE	14:59:39	1964439
269	43.90	ISE	15:00:40	1967626
258	43.90	ISE	15:00:40	1967624
9	43.90	ISE	15:00:40	1967622
296	43.89	ISE	15:01:00	1968305
385	43.88	ISE	15:01:02	1968364
110	43.87	ISE	15:01:20	1968842
200	43.87	ISE	15:01:20	1968840
58	43.87	ISE	15:02:01	1970276
223	43.87	ISE	15:02:01	1970274
9	43.87	ISE	15:02:01	1970272
141	43.87	ISE	15:02:01	1970270
259	43.87	ISE	15:02:01	1970266
141	43.87	ISE	15:02:01	1970268
27	43.86	ISE	15:02:22	1970747
18	43.86	ISE	15:02:22	1970743
27	43.86	ISE	15:02:22	1970741
150	43.86	ISE	15:02:22	1970739
94	43.86	ISE	15:02:22	1970745
153	43.85	ISE	15:02:43	1971871
150	43.85	ISE	15:02:43	1971869
202	43.84	ISE	15:02:51	1972410
100	43.84	ISE	15:02:51	1972408
1,187	43.87	ISE	15:05:02	1976112
280	43.87	ISE	15:05:02	1976110
139	43.87	ISE	15:05:02	1976106
279	43.87	ISE	15:05:02	1976108
299	43.87	ISE	15:05:56	1977653
265	43.88	ISE	15:06:24	1978414
164	43.91	ISE	15:06:26	1978473
150	43.91	ISE	15:06:26	1978471
111	43.91	ISE	15:06:28	1978507
183	43.91	ISE	15:06:28	1978505
414	43.91	ISE	15:06:34	1978642
267	43.91	ISE	15:06:35	1978668
279	43.91	ISE	15:06:49	1978913
279	43.91	ISE	15:06:49	1978911
280	43.91	ISE	15:06:49	1978909
60	43.91	ISE	15:06:49	1978907
163	43.91	ISE	15:06:49	1978901
474	43.91	ISE	15:06:49	1978899
110	43.91	ISE	15:06:49	1978897
279	43.93	ISE	15:07:32	1980175
279	43.93	ISE	15:07:32	1980177
280	43.93	ISE	15:07:32	1980179
150	43.93	ISE	15:08:18	1981689
279	43.93	ISE	15:08:18	1981687
280	43.93	ISE	15:08:18	1981685
279	43.93	ISE	15:08:18	1981683
108	43.93	ISE	15:09:01	1982954
150	43.93	ISE	15:09:01	1982952
276	43.91	ISE	15:09:05	1983230
14	43.91	ISE	15:09:05	1983228
150	43.92	ISE	15:09:05	1983217
177	43.92	ISE	15:09:05	1983219
395	43.87	ISE	15:10:09	1985091
465	43.93	ISE	15:11:14	1987248
150	43.94	ISE	15:12:02	1988424
280	43.94	ISE	15:12:02	1988426
279	43.94	ISE	15:12:02	1988420
150	43.94	ISE	15:12:02	1988418
194	43.94	ISE	15:12:02	1988422
301	43.95	ISE	15:12:39	1989675
280	43.97	ISE	15:13:31	1990880
153	43.97	ISE	15:13:31	1990878
84	43.97	ISE	15:13:31	1990871
333	43.97	ISE	15:13:31	1990869
55	43.97	ISE	15:13:32	1990910
353	43.97	ISE	15:14:24	1992289
171	43.97	ISE	15:14:26	1992329
150	43.97	ISE	15:14:26	1992327
150	44.02	ISE	15:15:27	1993955
400	44.02	ISE	15:15:27	1993953
280	44.02	ISE	15:15:27	1993951
279	44.02	ISE	15:15:27	1993949
125	44.02	ISE	15:15:27	1993947
238	44.01	ISE	15:15:37	1994254
280	44.01	ISE	15:15:37	1994252
279	44.01	ISE	15:15:37	1994250
150	44.00	ISE	15:15:37	1994248
275	44.00	ISE	15:15:37	1994246
51	44.02	ISE	15:16:59	1996534
287	44.02	ISE	15:17:25	1997207
94	44.03	ISE	15:17:25	1997205
150	44.03	ISE	15:17:25	1997203
279	44.03	ISE	15:17:25	1997201
279	44.03	ISE	15:17:25	1997199
144	44.03	ISE	15:17:25	1997197
160	44.03	ISE	15:17:25	1997195
213	44.03	ISE	15:17:25	1997193
485	44.04	ISE	15:17:25	1997191
11	44.04	ISE	15:20:08	2001616
101	44.04	ISE	15:20:08	2001614
3	44.04	ISE	15:20:08	2001612
176	44.04	ISE	15:20:08	2001610
149	44.05	ISE	15:20:08	2001604
177	44.05	ISE	15:20:08	2001602
12	44.05	ISE	15:20:08	2001600
280	44.06	ISE	15:20:08	2001593
194	44.06	ISE	15:20:08	2001595
274	44.06	ISE	15:20:08	2001589
691	44.06	ISE	15:20:08	2001587
151	44.06	ISE	15:20:08	2001585
336	44.03	ISE	15:22:40	2005971
312	44.04	ISE	15:22:40	2005958
11	44.05	ISE	15:22:40	2005952
1,036	44.05	ISE	15:22:40	2005950
279	44.05	ISE	15:22:40	2005948
185	44.05	ISE	15:22:40	2005946
233	44.02	ISE	15:22:44	2006075
34	44.02	ISE	15:22:57	2006467
127	44.01	ISE	15:23:00	2006593
80	44.04	ISE	15:24:11	2008509
14	44.04	ISE	15:24:19	2008724
84	44.04	ISE	15:24:23	2010100
202	44.04	ISE	15:24:27	2010271
150	44.04	ISE	15:24:32	2010401
279	44.04	ISE	15:24:32	2010399
280	44.04	ISE	15:24:32	2010397
279	44.04	ISE	15:24:32	2010395
303	44.04	ISE	15:24:32	2010393
280	44.03	ISE	15:25:59	2013232
279	44.03	ISE	15:25:59	2013230
108	44.03	ISE	15:25:59	2013228
265	44.07	ISE	15:26:28	2013938
311	44.06	ISE	15:26:28	2013936
311	44.06	ISE	15:26:28	2013934
279	44.08	ISE	15:27:09	2014838
1	44.08	ISE	15:27:09	2014834
279	44.08	ISE	15:27:09	2014840
28	44.08	ISE	15:27:09	2014842
280	44.08	ISE	15:27:09	2014836
316	44.08	ISE	15:28:37	2017080
277	44.08	ISE	15:28:37	2017069
150	44.08	ISE	15:28:37	2017067
173	44.10	ISE	15:30:08	2019417
209	44.10	ISE	15:30:08	2019415
209	44.10	ISE	15:30:08	2019413
150	44.08	ISE	15:30:10	2019488
233	44.09	ISE	15:30:10	2019482
69	44.09	ISE	15:30:10	2019479
325	44.09	ISE	15:30:10	2019473
11	44.08	ISE	15:30:25	2019910
13	44.08	ISE	15:31:32	2021674
137	44.08	ISE	15:31:32	2021672
265	44.08	ISE	15:31:32	2021678
319	44.08	ISE	15:31:32	2021676
65	44.09	ISE	15:32:10	2022791
400	44.09	ISE	15:32:11	2022796
69	44.08	ISE	15:32:13	2022951
218	44.08	ISE	15:32:13	2022949
52	44.07	ISE	15:32:21	2023232
210	44.07	ISE	15:32:21	2023216
36	44.07	ISE	15:32:21	2023214
283	44.07	ISE	15:32:21	2023167
209	44.09	ISE	15:34:10	2026163
28	44.09	ISE	15:34:10	2026167
210	44.09	ISE	15:34:10	2026165
449	44.09	ISE	15:34:10	2026155
337	44.14	ISE	15:35:09	2027511
87	44.14	ISE	15:35:24	2027839
209	44.14	ISE	15:35:24	2027837
85	44.14	ISE	15:35:24	2027829
50	44.14	ISE	15:35:24	2027827
85	44.14	ISE	15:35:24	2027823
75	44.14	ISE	15:35:24	2027831
95	44.14	ISE	15:35:24	2027833
197	44.14	ISE	15:35:24	2027825
296	44.13	ISE	15:35:26	2027928
317	44.12	ISE	15:35:49	2028637
136	44.13	ISE	15:36:19	2029550
150	44.13	ISE	15:36:19	2029548
65	44.13	ISE	15:37:27	2031420
166	44.13	ISE	15:37:39	2031693
209	44.13	ISE	15:37:39	2031691
150	44.13	ISE	15:37:39	2031689
584	44.13	ISE	15:37:39	2031687
300	44.13	ISE	15:37:39	2031685
31	44.13	ISE	15:38:39	2033158
260	44.13	ISE	15:38:39	2033156
150	44.13	ISE	15:38:39	2033154
53	44.13	ISE	15:38:39	2033152
96	44.13	ISE	15:38:39	2033150
209	44.13	ISE	15:38:39	2033148
400	44.13	ISE	15:38:39	2033146
210	44.13	ISE	15:38:39	2033142
209	44.13	ISE	15:38:39	2033144
164	44.15	ISE	15:39:22	2034245
150	44.15	ISE	15:39:22	2034243
183	44.15	ISE	15:39:56	2035008
113	44.15	ISE	15:39:56	2035006
100	44.15	ISE	15:40:15	2035764
53	44.15	ISE	15:40:15	2035683
47	44.15	ISE	15:40:15	2035681
109	44.15	ISE	15:40:15	2035669
267	44.15	ISE	15:40:15	2035667
7	44.15	ISE	15:40:15	2035665
295	44.15	ISE	15:40:15	2035643
23	44.14	ISE	15:40:16	2035890
234	44.14	ISE	15:40:41	2036490
153	44.14	ISE	15:41:51	2038064
150	44.14	ISE	15:41:51	2038062
804	44.15	ISE	15:42:19	2038870
261	44.15	ISE	15:42:19	2038868
44	44.19	ISE	15:43:46	2041082
210	44.19	ISE	15:43:46	2041080
54	44.19	ISE	15:43:46	2041078
334	44.19	ISE	15:43:46	2041076
365	44.19	ISE	15:45:10	2042924
197	44.20	ISE	15:45:10	2042919
99	44.20	ISE	15:45:10	2042921
954	44.21	ISE	15:45:10	2042917
209	44.22	ISE	15:46:17	2044542
171	44.22	ISE	15:46:28	2044795
150	44.22	ISE	15:46:28	2044793
174	44.25	ISE	15:48:57	2048238
209	44.25	ISE	15:48:57	2048236
21	44.25	ISE	15:48:57	2048234
1,308	44.25	ISE	15:48:57	2048232
270	44.25	ISE	15:48:57	2048230
150	44.25	ISE	15:48:57	2048228
59	44.25	ISE	15:48:57	2048226
289	44.25	ISE	15:49:43	2049577
384	44.24	ISE	15:49:49	2049737
107	44.23	ISE	15:49:50	2049768
150	44.23	ISE	15:49:50	2049766
278	44.24	ISE	15:50:42	2050959
150	44.29	ISE	15:52:24	2053436
92	44.29	ISE	15:52:42	2053715
599	44.29	ISE	15:52:42	2053713
150	44.29	ISE	15:52:42	2053709
195	44.29	ISE	15:52:42	2053711
19	44.30	ISE	15:53:24	2054599

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKNBPFBKDFQD