TIDMCRH

RNS Number : 6879H

CRH PLC

28 November 2022

 
 28(th) November 2022 
                     CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 25(th) November 2022 it 
  purchased the following number of its ordinary shares (the 
  'ordinary shares') on Euronext Dublin, from CRH's broker UBS. 
  The ordinary shares purchased will be held as treasury shares. 
 
 
                                                         Euronext Dublin 
-------------------------------------------------- 
 Number of ordinary shares purchased:                        118,022 
----------------------------------------------------  -------------------- 
 Highest price paid per 
  share:                                                   EUR38.9200 
---------------------------------------------------   -------------------- 
 Lowest price paid per 
  share:                                                   EUR38.3900 
---------------------------------------------------   -------------------- 
 Volume weighted average price paid:                       EUR38.7544 
----------------------------------------------------  -------------------- 
 
 The purchases form part of CRH's intention to buy back ordinary 
  shares of up to $300 million* in the period to 16(th) December 
  2022 following its announcement on 20(th) September 2022 and 
  were effected by CRH's broker as part of the Programme announced 
  on 20(th) September 2022. 
 
 Following settlement of the above transactions CRH will hold 
  26,930,820 of its ordinary shares in treasury which represents 
  3.479% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 747,209,518 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 25(th) November 2022 by UBS on behalf of CRH 
  as part of the buyback programme is scheduled to this announcement. 
 
 *Being an amount equal to EUR300 million (based on a FX rate 
  of EUR1:$1 fixed for the duration of the buyback programme) 
 
 Contact 
 Diarmuid Enright 
 Assistant Company Secretary 
 Tel: 00 3531 6344340 
 
 
 
 
Transaction Details 
 
Issuer name:                   CRH plc 
                               ----------  --------------- 
LEI                            549300MIDJNNTH068E74 
---------------  ------------  ---------------------------  ----------------- 
ISIN:                          IE0001827041 
---------------  ------------  ---------------------------  ----------------- 
Intermediary name:             UBS Europe SE 
-----------------------------  ---------------------------  ----------------- 
Intermediary code:             5299007QVIQ7IO64NX37 
-----------------------------  ---------------------------  ----------------- 
Time zone:                     BST 
---------------  ------------  ----------  ---------------  ----------------- 
Currency:                      EUR 
Date of Transactions:          25/11/2022 
                                           --------------- 
 
Aggregated Information 
 
        Trading venue           Currency   Volume Weighted  Aggregated volume 
                                            Average Price 
                                           --------------- 
   Euronext Dublin (XMSM)         EUR          38.7544           118,022 
-----------------------------  ----------  --------------- 
 
Euronext Dublin 
    Number        Price per     Currency     Trade Time       Trading Venue    MatchID 
       of         Share (EUR) 
     Shares 
                                                             Euronext Dublin 
      302           38.44         EUR         08:02:44            (XMSM)       1378256 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            38.39         EUR         08:03:03            (XMSM)       1378725 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      296           38.41         EUR         08:03:03            (XMSM)       1378722 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            38.41         EUR         08:03:03            (XMSM)       1378720 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      306           38.42         EUR         08:03:41            (XMSM)       1379364 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            38.41         EUR         08:04:03            (XMSM)       1379667 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      124           38.41         EUR         08:04:17            (XMSM)       1379938 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.41         EUR         08:04:17            (XMSM)       1379936 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           38.44         EUR         08:05:22            (XMSM)       1381162 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           38.41         EUR         08:05:33            (XMSM)       1381466 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           38.44         EUR         08:06:11            (XMSM)       1382133 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      74            38.44         EUR         08:06:11            (XMSM)       1382131 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.43         EUR         08:06:40            (XMSM)       1382614 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           38.43         EUR         08:08:19            (XMSM)       1386571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      60            38.43         EUR         08:08:19            (XMSM)       1386569 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      303           38.62         EUR         08:11:03            (XMSM)       1389985 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      314           38.62         EUR         08:11:03            (XMSM)       1389983 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            38.63         EUR         08:11:03            (XMSM)       1389981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      292           38.63         EUR         08:11:03            (XMSM)       1389979 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      332           38.66         EUR         08:12:48            (XMSM)       1391779 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      303           38.64         EUR         08:12:54            (XMSM)       1391846 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      294           38.61         EUR         08:13:02            (XMSM)       1392007 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      299           38.59         EUR         08:18:22            (XMSM)       1398015 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      311           38.62         EUR         08:21:17            (XMSM)       1401919 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      332           38.61         EUR         08:31:27            (XMSM)       1413981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.59         EUR         08:36:52            (XMSM)       1421483 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           38.59         EUR         08:36:54            (XMSM)       1421585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.60         EUR         08:43:22            (XMSM)       1429760 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      122           38.63         EUR         08:44:58            (XMSM)       1431609 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.63         EUR         08:44:58            (XMSM)       1431607 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      349           38.63         EUR         08:45:00            (XMSM)       1431674 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.62         EUR         08:45:06            (XMSM)       1431770 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      40            38.62         EUR         08:45:06            (XMSM)       1431772 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      289           38.60         EUR         08:45:50            (XMSM)       1432587 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           38.59         EUR         08:52:45            (XMSM)       1440131 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      349           38.58         EUR         09:00:03            (XMSM)       1447056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      127           38.54         EUR         09:03:35            (XMSM)       1450492 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.54         EUR         09:03:35            (XMSM)       1450490 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            38.54         EUR         09:03:35            (XMSM)       1450488 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      140           38.67         EUR         09:10:00            (XMSM)       1456592 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.67         EUR         09:10:00            (XMSM)       1456590 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      334           38.67         EUR         09:10:00            (XMSM)       1456587 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      292           38.71         EUR         09:11:40            (XMSM)       1457945 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      335           38.72         EUR         09:12:41            (XMSM)       1458925 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      294           38.68         EUR         09:16:06            (XMSM)       1461714 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            38.69         EUR         09:18:36            (XMSM)       1463497 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           38.69         EUR         09:18:37            (XMSM)       1463519 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.69         EUR         09:18:37            (XMSM)       1463517 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      320           38.72         EUR         09:22:17            (XMSM)       1467259 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      105           38.69         EUR         09:23:48            (XMSM)       1469027 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.69         EUR         09:23:48            (XMSM)       1469025 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           38.71         EUR         09:27:12            (XMSM)       1472027 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      60            38.71         EUR         09:27:12            (XMSM)       1472024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      99            38.71         EUR         09:32:14            (XMSM)       1476088 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      195           38.71         EUR         09:32:18            (XMSM)       1476130 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      349           38.71         EUR         09:35:23            (XMSM)       1478145 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      301           38.71         EUR         09:42:03            (XMSM)       1485220 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           38.71         EUR         09:42:03            (XMSM)       1485218 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            38.71         EUR         09:42:03            (XMSM)       1485216 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            38.71         EUR         09:42:03            (XMSM)       1485120 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      28            38.71         EUR         09:42:03            (XMSM)       1485118 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            38.71         EUR         09:42:03            (XMSM)       1485116 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.71         EUR         09:42:03            (XMSM)       1485114 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      306           38.71         EUR         09:42:28            (XMSM)       1485827 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           38.71         EUR         09:42:28            (XMSM)       1485820 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.71         EUR         09:42:28            (XMSM)       1485817 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           38.73         EUR         09:43:24            (XMSM)       1486787 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           38.73         EUR         09:43:30            (XMSM)       1486816 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      53            38.73         EUR         09:43:30            (XMSM)       1486814 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      108           38.77         EUR         09:44:24            (XMSM)       1487370 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.77         EUR         09:44:24            (XMSM)       1487368 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.77         EUR         09:44:24            (XMSM)       1487366 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            38.77         EUR         09:44:24            (XMSM)       1487364 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.77         EUR         09:44:24            (XMSM)       1487362 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         09:44:42            (XMSM)       1487546 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         09:44:45            (XMSM)       1487571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         09:44:55            (XMSM)       1487652 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         09:45:00            (XMSM)       1487697 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         09:45:13            (XMSM)       1487845 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           38.78         EUR         09:45:23            (XMSM)       1487949 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            38.78         EUR         09:45:23            (XMSM)       1487947 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      161           38.80         EUR         09:48:12            (XMSM)       1489874 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      154           38.80         EUR         09:48:12            (XMSM)       1489847 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      126           38.74         EUR         09:50:35            (XMSM)       1491659 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           38.74         EUR         09:50:35            (XMSM)       1491657 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            38.73         EUR         09:57:22            (XMSM)       1496388 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.73         EUR         09:57:22            (XMSM)       1496392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.73         EUR         09:57:22            (XMSM)       1496390 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      348           38.67         EUR         10:02:10            (XMSM)       1500262 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      96            38.73         EUR         10:13:46            (XMSM)       1507156 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           38.73         EUR         10:13:46            (XMSM)       1507154 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           38.76         EUR         10:17:32            (XMSM)       1509326 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.76         EUR         10:17:32            (XMSM)       1509324 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      107           38.74         EUR         10:20:43            (XMSM)       1511219 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.74         EUR         10:20:43            (XMSM)       1511217 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      292           38.78         EUR         10:22:31            (XMSM)       1512311 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      289           38.77         EUR         10:22:38            (XMSM)       1512481 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           38.77         EUR         10:22:40            (XMSM)       1512502 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.77         EUR         10:22:40            (XMSM)       1512500 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.80         EUR         10:27:53            (XMSM)       1515547 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.80         EUR         10:27:53            (XMSM)       1515545 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.82         EUR         10:30:42            (XMSM)       1517573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.83         EUR         10:30:42            (XMSM)       1517568 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.83         EUR         10:30:42            (XMSM)       1517566 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      328           38.82         EUR         10:30:43            (XMSM)       1517585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      184           38.83         EUR         10:33:41            (XMSM)       1519479 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.83         EUR         10:33:41            (XMSM)       1519477 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      317           38.85         EUR         10:36:13            (XMSM)       1521234 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.87         EUR         10:38:57            (XMSM)       1522595 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.87         EUR         10:38:57            (XMSM)       1522597 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      313           38.86         EUR         10:39:06            (XMSM)       1522684 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      321           38.86         EUR         10:39:57            (XMSM)       1523065 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.86         EUR         10:41:58            (XMSM)       1524021 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.86         EUR         10:42:06            (XMSM)       1524093 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      58            38.86         EUR         10:42:20            (XMSM)       1524204 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      59            38.85         EUR         10:42:40            (XMSM)       1524430 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.85         EUR         10:42:40            (XMSM)       1524392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            38.86         EUR         10:43:50            (XMSM)       1525295 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      33            38.86         EUR         10:44:00            (XMSM)       1525357 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.86         EUR         10:44:00            (XMSM)       1525359 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      64            38.89         EUR         10:45:41            (XMSM)       1526234 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           38.89         EUR         10:45:43            (XMSM)       1526263 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            38.89         EUR         10:45:43            (XMSM)       1526261 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           38.89         EUR         10:45:43            (XMSM)       1526259 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      315           38.89         EUR         10:45:58            (XMSM)       1526400 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      89            38.89         EUR         10:45:58            (XMSM)       1526396 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      148           38.89         EUR         10:45:58            (XMSM)       1526394 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.89         EUR         10:45:58            (XMSM)       1526392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      313           38.89         EUR         10:45:58            (XMSM)       1526387 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.89         EUR         10:46:55            (XMSM)       1526939 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           38.89         EUR         10:46:56            (XMSM)       1526941 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      317           38.89         EUR         10:47:29            (XMSM)       1527210 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           38.90         EUR         10:47:35            (XMSM)       1527240 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            38.90         EUR         10:47:55            (XMSM)       1527464 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            38.90         EUR         10:48:00            (XMSM)       1527515 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:48:14            (XMSM)       1527662 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:48:14            (XMSM)       1527660 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:48:16            (XMSM)       1527674 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.91         EUR         10:48:50            (XMSM)       1528055 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.91         EUR         10:48:50            (XMSM)       1528057 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            38.91         EUR         10:48:50            (XMSM)       1528059 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      329           38.91         EUR         10:48:50            (XMSM)       1528053 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           38.87         EUR         10:49:03            (XMSM)       1528248 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      301           38.87         EUR         10:49:07            (XMSM)       1528284 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.87         EUR         10:49:07            (XMSM)       1528282 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      301           38.86         EUR         10:49:09            (XMSM)       1528289 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      174           38.84         EUR         10:49:26            (XMSM)       1528465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.84         EUR         10:49:26            (XMSM)       1528463 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.88         EUR         10:50:29            (XMSM)       1529544 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           38.88         EUR         10:50:35            (XMSM)       1529599 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      485           38.88         EUR         10:50:35            (XMSM)       1529597 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.89         EUR         10:51:00            (XMSM)       1529966 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.89         EUR         10:51:00            (XMSM)       1529964 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           38.89         EUR         10:51:01            (XMSM)       1529970 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           38.89         EUR         10:51:11            (XMSM)       1530061 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      109           38.89         EUR         10:51:11            (XMSM)       1530059 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           38.88         EUR         10:51:17            (XMSM)       1530166 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            38.88         EUR         10:51:17            (XMSM)       1530168 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           38.89         EUR         10:51:17            (XMSM)       1530161 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      195           38.89         EUR         10:51:17            (XMSM)       1530159 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      145           38.89         EUR         10:51:17            (XMSM)       1530157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      314           38.89         EUR         10:51:17            (XMSM)       1530155 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:51:50            (XMSM)       1530525 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           38.89         EUR         10:51:50            (XMSM)       1530521 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      295           38.89         EUR         10:51:50            (XMSM)       1530519 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      58            38.88         EUR         10:51:51            (XMSM)       1530542 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           38.88         EUR         10:51:52            (XMSM)       1530567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      342           38.88         EUR         10:52:10            (XMSM)       1530876 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      216           38.88         EUR         10:52:16            (XMSM)       1531042 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            38.88         EUR         10:52:16            (XMSM)       1531040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           38.87         EUR         10:52:32            (XMSM)       1531261 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            38.87         EUR         10:52:32            (XMSM)       1531256 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      108           38.87         EUR         10:52:34            (XMSM)       1531266 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      314           38.87         EUR         10:52:34            (XMSM)       1531268 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      291           38.86         EUR         10:52:44            (XMSM)       1531336 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      303           38.87         EUR         10:52:44            (XMSM)       1531334 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      301           38.86         EUR         10:52:51            (XMSM)       1531464 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      332           38.85         EUR         10:52:53            (XMSM)       1531516 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      104           38.87         EUR         10:53:49            (XMSM)       1532342 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           38.87         EUR         10:53:49            (XMSM)       1532340 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            38.88         EUR         10:54:00            (XMSM)       1532541 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            38.88         EUR         10:54:00            (XMSM)       1532539 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      348           38.89         EUR         10:54:10            (XMSM)       1532684 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       5            38.89         EUR         10:54:11            (XMSM)       1532687 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      310           38.89         EUR         10:54:13            (XMSM)       1532730 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            38.89         EUR         10:54:15            (XMSM)       1532777 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            38.89         EUR         10:54:15            (XMSM)       1532774 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      324           38.89         EUR         10:54:17            (XMSM)       1532809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           38.88         EUR         10:54:30            (XMSM)       1532980 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           38.88         EUR         10:54:34            (XMSM)       1533049 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      189           38.87         EUR         10:54:35            (XMSM)       1533059 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      99            38.89         EUR         10:55:08            (XMSM)       1533735 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            38.90         EUR         10:55:14            (XMSM)       1533894 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           38.91         EUR         10:55:18            (XMSM)       1533983 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.91         EUR         10:55:18            (XMSM)       1533981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            38.90         EUR         10:55:19            (XMSM)       1533986 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:55:28            (XMSM)       1534086 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.90         EUR         10:55:28            (XMSM)       1534082 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            38.90         EUR         10:55:28            (XMSM)       1534080 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      82            38.90         EUR         10:55:28            (XMSM)       1534084 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            38.91         EUR         10:55:46            (XMSM)       1534338 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      326           38.91         EUR         10:55:47            (XMSM)       1534357 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      303           38.92         EUR         10:56:03            (XMSM)       1534543 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      549           38.91         EUR         10:56:04            (XMSM)       1534562 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      367           38.90         EUR         10:56:06            (XMSM)       1534586 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.90         EUR         10:56:26            (XMSM)       1534897 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            38.90         EUR         10:56:26            (XMSM)       1534899 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           38.90         EUR         10:56:26            (XMSM)       1534873 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            38.90         EUR         10:56:26            (XMSM)       1534871 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      302           38.88         EUR         10:56:52            (XMSM)       1535389 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            38.88         EUR         10:57:25            (XMSM)       1535787 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           38.88         EUR         10:57:35            (XMSM)       1535890 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      335           38.88         EUR         10:57:37            (XMSM)       1535905 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      91            38.88         EUR         10:57:55            (XMSM)       1536191 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.88         EUR         10:58:09            (XMSM)       1536330 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      123           38.88         EUR         10:58:14            (XMSM)       1536378 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           38.88         EUR         10:58:33            (XMSM)       1536582 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           38.86         EUR         10:58:35            (XMSM)       1536593 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           38.84         EUR         10:58:41            (XMSM)       1536683 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      332           38.85         EUR         10:59:05            (XMSM)       1536986 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      330           38.85         EUR         11:00:03            (XMSM)       1538020 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.85         EUR         11:00:14            (XMSM)       1538195 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            38.85         EUR         11:00:14            (XMSM)       1538193 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      181           38.85         EUR         11:00:14            (XMSM)       1538191 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      320           38.83         EUR         11:00:21            (XMSM)       1538335 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            38.85         EUR         11:03:07            (XMSM)       1540045 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           38.85         EUR         11:03:07            (XMSM)       1540043 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      296           38.87         EUR         11:06:55            (XMSM)       1542110 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      337           38.88         EUR         11:12:07            (XMSM)       1544317 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      327           38.86         EUR         11:12:23            (XMSM)       1544419 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           38.88         EUR         11:15:00            (XMSM)       1545836 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      199           38.88         EUR         11:15:00            (XMSM)       1545834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.85         EUR         11:18:00            (XMSM)       1547649 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           38.85         EUR         11:18:07            (XMSM)       1547696 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            38.83         EUR         11:24:05            (XMSM)       1550789 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      149           38.83         EUR         11:24:05            (XMSM)       1550787 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      45            38.83         EUR         11:24:29            (XMSM)       1550977 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.83         EUR         11:24:29            (XMSM)       1550975 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      136           38.83         EUR         11:24:29            (XMSM)       1550973 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           38.82         EUR         11:25:14            (XMSM)       1551411 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            38.86         EUR         11:27:26            (XMSM)       1552402 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.86         EUR         11:27:26            (XMSM)       1552398 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.86         EUR         11:27:26            (XMSM)       1552396 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            38.86         EUR         11:27:26            (XMSM)       1552394 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      27            38.86         EUR         11:27:48            (XMSM)       1552568 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      289           38.85         EUR         11:28:24            (XMSM)       1552831 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           38.87         EUR         11:30:41            (XMSM)       1554068 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            38.87         EUR         11:30:41            (XMSM)       1554066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           38.87         EUR         11:30:41            (XMSM)       1554064 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.86         EUR         11:41:44            (XMSM)       1559271 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.86         EUR         11:41:44            (XMSM)       1559273 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      177           38.86         EUR         11:41:44            (XMSM)       1559269 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      150           38.87         EUR         11:42:46            (XMSM)       1559694 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.87         EUR         11:42:46            (XMSM)       1559692 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      28            38.87         EUR         11:43:26            (XMSM)       1560051 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           38.87         EUR         11:44:16            (XMSM)       1560407 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.87         EUR         11:44:16            (XMSM)       1560405 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      294           38.85         EUR         11:45:50            (XMSM)       1561199 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           38.85         EUR         11:48:20            (XMSM)       1562262 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            38.85         EUR         11:48:20            (XMSM)       1562260 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.84         EUR         11:50:57            (XMSM)       1563782 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            38.84         EUR         11:50:57            (XMSM)       1563780 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            38.87         EUR         11:52:49            (XMSM)       1564543 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      217           38.87         EUR         11:52:49            (XMSM)       1564545 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            38.87         EUR         11:52:54            (XMSM)       1564601 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      322           38.85         EUR         11:55:55            (XMSM)       1566038 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            38.86         EUR         11:59:07            (XMSM)       1567825 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           38.86         EUR         11:59:07            (XMSM)       1567823 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            38.86         EUR         11:59:07            (XMSM)       1567821 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      93            38.86         EUR         11:59:07            (XMSM)       1567819 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      316           38.82         EUR         12:01:55            (XMSM)       1569962 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.84         EUR         12:05:39            (XMSM)       1572879 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.84         EUR         12:05:39            (XMSM)       1572877 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            38.83         EUR         12:06:39            (XMSM)       1573335 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            38.83         EUR         12:07:16            (XMSM)       1573746 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      309           38.83         EUR         12:07:16            (XMSM)       1573742 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           38.89         EUR         12:11:34            (XMSM)       1576135 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.89         EUR         12:11:34            (XMSM)       1576133 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            38.89         EUR         12:11:34            (XMSM)       1576131 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.89         EUR         12:11:34            (XMSM)       1576129 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           38.92         EUR         12:13:39            (XMSM)       1577267 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      36            38.92         EUR         12:13:39            (XMSM)       1577265 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      337           38.89         EUR         12:18:02            (XMSM)       1579440 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           38.88         EUR         12:19:51            (XMSM)       1580407 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            38.88         EUR         12:19:51            (XMSM)       1580404 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      223           38.88         EUR         12:22:30            (XMSM)       1581859 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           38.88         EUR         12:22:30            (XMSM)       1581861 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           38.87         EUR         12:25:16            (XMSM)       1583573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.87         EUR         12:25:16            (XMSM)       1583571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      12            38.83         EUR         12:29:31            (XMSM)       1586058 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      299           38.83         EUR         12:29:31            (XMSM)       1586056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.85         EUR         12:31:32            (XMSM)       1587089 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.85         EUR         12:31:32            (XMSM)       1587087 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      120           38.85         EUR         12:32:01            (XMSM)       1587318 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.86         EUR         12:38:41            (XMSM)       1590727 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.86         EUR         12:38:41            (XMSM)       1590725 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           38.86         EUR         12:38:41            (XMSM)       1590723 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      311           38.86         EUR         12:38:58            (XMSM)       1590862 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      51            38.86         EUR         12:38:58            (XMSM)       1590864 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      309           38.87         EUR         12:41:34            (XMSM)       1592372 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            38.87         EUR         12:47:05            (XMSM)       1595432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           38.87         EUR         12:47:13            (XMSM)       1595509 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            38.87         EUR         12:47:13            (XMSM)       1595507 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            38.86         EUR         12:48:47            (XMSM)       1596352 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      307           38.86         EUR         12:49:07            (XMSM)       1596562 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      323           38.87         EUR         12:51:03            (XMSM)       1597616 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      291           38.85         EUR         12:57:39            (XMSM)       1601153 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.83         EUR         13:00:17            (XMSM)       1602699 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.83         EUR         13:00:17            (XMSM)       1602701 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.85         EUR         13:07:02            (XMSM)       1606658 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      322           38.84         EUR         13:07:12            (XMSM)       1606753 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      346           38.82         EUR         13:08:37            (XMSM)       1607623 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      340           38.81         EUR         13:14:45            (XMSM)       1610978 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      324           38.81         EUR         13:16:00            (XMSM)       1611942 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      59            38.82         EUR         13:17:56            (XMSM)       1613054 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           38.82         EUR         13:17:56            (XMSM)       1613052 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           38.85         EUR         13:21:03            (XMSM)       1615812 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      124           38.82         EUR         13:22:36            (XMSM)       1617051 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      206           38.82         EUR         13:22:36            (XMSM)       1617049 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           38.83         EUR         13:27:40            (XMSM)       1620702 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      205           38.83         EUR         13:27:40            (XMSM)       1620700 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.82         EUR         13:27:46            (XMSM)       1620900 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.82         EUR         13:27:46            (XMSM)       1620898 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           38.81         EUR         13:30:16            (XMSM)       1622736 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.80         EUR         13:30:28            (XMSM)       1623011 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      313           38.80         EUR         13:31:19            (XMSM)       1623630 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           38.80         EUR         13:31:27            (XMSM)       1623804 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.80         EUR         13:31:27            (XMSM)       1623802 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.79         EUR         13:32:26            (XMSM)       1624697 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.79         EUR         13:32:26            (XMSM)       1624699 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.78         EUR         13:33:33            (XMSM)       1625883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.78         EUR         13:33:33            (XMSM)       1625881 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         13:33:33            (XMSM)       1625879 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            38.76         EUR         13:34:16            (XMSM)       1626435 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           38.76         EUR         13:34:16            (XMSM)       1626433 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      323           38.73         EUR         13:34:55            (XMSM)       1627090 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.74         EUR         13:37:08            (XMSM)       1628573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           38.74         EUR         13:37:08            (XMSM)       1628569 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.74         EUR         13:37:08            (XMSM)       1628571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      154           38.74         EUR         13:37:08            (XMSM)       1628566 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      320           38.77         EUR         13:38:54            (XMSM)       1630312 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           38.75         EUR         13:39:38            (XMSM)       1631062 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.75         EUR         13:41:29            (XMSM)       1632392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            38.75         EUR         13:41:29            (XMSM)       1632384 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      181           38.76         EUR         13:43:16            (XMSM)       1633650 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           38.76         EUR         13:43:16            (XMSM)       1633648 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      136           38.76         EUR         13:45:12            (XMSM)       1635042 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      155           38.76         EUR         13:45:12            (XMSM)       1635040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.79         EUR         13:49:30            (XMSM)       1638178 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.79         EUR         13:49:30            (XMSM)       1638176 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      290           38.79         EUR         13:50:49            (XMSM)       1639375 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           38.79         EUR         13:50:49            (XMSM)       1639373 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      162           38.82         EUR         13:52:27            (XMSM)       1640939 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           38.82         EUR         13:52:27            (XMSM)       1640941 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.82         EUR         13:53:55            (XMSM)       1641887 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.82         EUR         13:55:30            (XMSM)       1642963 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.82         EUR         13:55:30            (XMSM)       1642961 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           38.82         EUR         13:56:57            (XMSM)       1643948 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.82         EUR         13:57:16            (XMSM)       1644252 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.82         EUR         13:59:59            (XMSM)       1646109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.81         EUR         14:00:29            (XMSM)       1646648 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.81         EUR         14:00:29            (XMSM)       1646646 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      338           38.81         EUR         14:00:42            (XMSM)       1646859 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      128           38.81         EUR         14:00:42            (XMSM)       1646852 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      138           38.80         EUR         14:05:02            (XMSM)       1650362 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.80         EUR         14:05:02            (XMSM)       1650360 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      284           38.77         EUR         14:06:28            (XMSM)       1651500 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           38.79         EUR         14:08:24            (XMSM)       1652876 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.79         EUR         14:08:24            (XMSM)       1652874 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            38.79         EUR         14:08:24            (XMSM)       1652872 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      292           38.81         EUR         14:10:56            (XMSM)       1654571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      53            38.81         EUR         14:14:38            (XMSM)       1656921 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.81         EUR         14:14:38            (XMSM)       1656919 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            38.81         EUR         14:14:38            (XMSM)       1656917 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      310           38.80         EUR         14:15:34            (XMSM)       1657539 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.77         EUR         14:18:01            (XMSM)       1659114 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           38.77         EUR         14:19:39            (XMSM)       1660322 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      344           38.76         EUR         14:20:00            (XMSM)       1660731 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      301           38.76         EUR         14:22:12            (XMSM)       1662784 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      325           38.76         EUR         14:23:26            (XMSM)       1663682 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      315           38.81         EUR         14:26:02            (XMSM)       1666066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            38.84         EUR         14:28:07            (XMSM)       1668008 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      340           38.84         EUR         14:28:07            (XMSM)       1668006 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           38.85         EUR         14:28:07            (XMSM)       1668004 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            38.85         EUR         14:28:07            (XMSM)       1668002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.85         EUR         14:28:07            (XMSM)       1668000 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      288           38.83         EUR         14:28:32            (XMSM)       1668288 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.83         EUR         14:29:59            (XMSM)       1669821 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           38.83         EUR         14:29:59            (XMSM)       1669819 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            38.82         EUR         14:30:03            (XMSM)       1673308 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      22            38.82         EUR         14:30:03            (XMSM)       1673305 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.82         EUR         14:30:03            (XMSM)       1673303 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      107           38.82         EUR         14:30:04            (XMSM)       1673388 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            38.82         EUR         14:30:04            (XMSM)       1673386 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            38.82         EUR         14:30:04            (XMSM)       1673384 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            38.82         EUR         14:30:04            (XMSM)       1673382 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           38.83         EUR         14:30:57            (XMSM)       1676005 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           38.83         EUR         14:30:57            (XMSM)       1676002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.83         EUR         14:30:57            (XMSM)       1676000 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      408           38.84         EUR         14:32:34            (XMSM)       1679016 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      64            38.83         EUR         14:32:35            (XMSM)       1679023 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      151           38.83         EUR         14:32:35            (XMSM)       1679021 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      96            38.83         EUR         14:32:35            (XMSM)       1679019 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      27            38.83         EUR         14:33:10            (XMSM)       1680066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            38.83         EUR         14:33:10            (XMSM)       1680064 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           38.83         EUR         14:33:10            (XMSM)       1680062 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            38.82         EUR         14:33:11            (XMSM)       1680072 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      157           38.82         EUR         14:33:11            (XMSM)       1680068 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           38.82         EUR         14:33:11            (XMSM)       1680070 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      288           38.79         EUR         14:34:42            (XMSM)       1682828 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           38.79         EUR         14:34:42            (XMSM)       1682818 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.79         EUR         14:34:42            (XMSM)       1682816 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.79         EUR         14:34:42            (XMSM)       1682805 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           38.79         EUR         14:34:42            (XMSM)       1682803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.79         EUR         14:35:36            (XMSM)       1684427 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.79         EUR         14:35:36            (XMSM)       1684429 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           38.79         EUR         14:35:36            (XMSM)       1684425 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            38.79         EUR         14:35:39            (XMSM)       1684470 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      289           38.77         EUR         14:36:43            (XMSM)       1686170 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.78         EUR         14:37:33            (XMSM)       1687473 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            38.78         EUR         14:37:33            (XMSM)       1687463 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           38.78         EUR         14:37:33            (XMSM)       1687461 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            38.77         EUR         14:37:35            (XMSM)       1687576 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            38.74         EUR         14:39:08            (XMSM)       1690559 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            38.74         EUR         14:39:08            (XMSM)       1690557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            38.74         EUR         14:39:08            (XMSM)       1690555 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      91            38.74         EUR         14:39:08            (XMSM)       1690553 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           38.74         EUR         14:39:08            (XMSM)       1690551 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            38.74         EUR         14:39:08            (XMSM)       1690549 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      205           38.74         EUR         14:39:33            (XMSM)       1691453 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            38.74         EUR         14:39:33            (XMSM)       1691451 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            38.74         EUR         14:39:33            (XMSM)       1691449 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.72         EUR         14:40:52            (XMSM)       1693511 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.72         EUR         14:40:52            (XMSM)       1693509 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.74         EUR         14:42:28            (XMSM)       1696254 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.74         EUR         14:42:29            (XMSM)       1696279 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.74         EUR         14:42:29            (XMSM)       1696277 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.74         EUR         14:42:29            (XMSM)       1696275 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      114           38.74         EUR         14:42:29            (XMSM)       1696270 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      344           38.73         EUR         14:43:26            (XMSM)       1697904 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      99            38.73         EUR         14:44:34            (XMSM)       1699804 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            38.73         EUR         14:44:34            (XMSM)       1699806 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           38.73         EUR         14:44:34            (XMSM)       1699808 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           38.76         EUR         14:46:20            (XMSM)       1702308 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      54            38.76         EUR         14:46:20            (XMSM)       1702306 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      138           38.76         EUR         14:46:25            (XMSM)       1702408 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.76         EUR         14:46:25            (XMSM)       1702406 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      295           38.75         EUR         14:46:25            (XMSM)       1702404 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           38.75         EUR         14:48:50            (XMSM)       1705732 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.75         EUR         14:49:33            (XMSM)       1706755 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      306           38.78         EUR         14:50:24            (XMSM)       1708251 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.78         EUR         14:50:55            (XMSM)       1708927 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.79         EUR         14:51:22            (XMSM)       1709557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      167           38.79         EUR         14:51:22            (XMSM)       1709559 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.77         EUR         14:53:11            (XMSM)       1711698 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      300           38.77         EUR         14:53:11            (XMSM)       1711696 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      298           38.78         EUR         14:53:11            (XMSM)       1711692 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      327           38.73         EUR         14:55:13            (XMSM)       1714316 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      148           38.74         EUR         14:56:35            (XMSM)       1716071 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.74         EUR         14:56:35            (XMSM)       1716069 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           38.73         EUR         14:56:46            (XMSM)       1716307 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.73         EUR         14:57:27            (XMSM)       1717187 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      342           38.72         EUR         14:57:38            (XMSM)       1717364 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.72         EUR         14:59:31            (XMSM)       1720170 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.72         EUR         14:59:31            (XMSM)       1720172 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      220           38.72         EUR         15:00:40            (XMSM)       1724444 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      90            38.73         EUR         15:00:40            (XMSM)       1724441 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.73         EUR         15:00:40            (XMSM)       1724439 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           38.73         EUR         15:00:40            (XMSM)       1724437 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.70         EUR         15:02:15            (XMSM)       1727022 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      299           38.70         EUR         15:02:19            (XMSM)       1727238 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           38.71         EUR         15:04:44            (XMSM)       1730334 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.71         EUR         15:04:44            (XMSM)       1730332 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           38.71         EUR         15:04:44            (XMSM)       1730323 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            38.71         EUR         15:04:44            (XMSM)       1730321 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.71         EUR         15:04:44            (XMSM)       1730319 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      336           38.70         EUR         15:05:25            (XMSM)       1731514 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      332           38.70         EUR         15:06:19            (XMSM)       1732602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      77            38.68         EUR         15:07:42            (XMSM)       1734215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           38.68         EUR         15:07:42            (XMSM)       1734213 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            38.68         EUR         15:07:42            (XMSM)       1734211 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      322           38.70         EUR         15:10:07            (XMSM)       1737489 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      307           38.70         EUR         15:10:47            (XMSM)       1738177 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            38.70         EUR         15:12:25            (XMSM)       1740117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      309           38.70         EUR         15:12:26            (XMSM)       1740154 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      202           38.69         EUR         15:13:38            (XMSM)       1741305 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           38.69         EUR         15:13:38            (XMSM)       1741303 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.69         EUR         15:13:38            (XMSM)       1741301 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      74            38.69         EUR         15:13:38            (XMSM)       1741293 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      121           38.69         EUR         15:13:38            (XMSM)       1741295 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            38.69         EUR         15:13:38            (XMSM)       1741297 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            38.69         EUR         15:13:38            (XMSM)       1741299 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.69         EUR         15:15:05            (XMSM)       1742647 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      79            38.69         EUR         15:15:05            (XMSM)       1742645 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           38.72         EUR         15:18:03            (XMSM)       1746514 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            38.72         EUR         15:18:03            (XMSM)       1746516 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           38.72         EUR         15:18:03            (XMSM)       1746512 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      94            38.72         EUR         15:18:03            (XMSM)       1746510 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      112           38.70         EUR         15:19:12            (XMSM)       1747876 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           38.70         EUR         15:19:18            (XMSM)       1748028 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      120           38.70         EUR         15:22:25            (XMSM)       1751983 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            38.70         EUR         15:22:25            (XMSM)       1751981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      338           38.69         EUR         15:22:27            (XMSM)       1752032 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      315           38.65         EUR         15:23:44            (XMSM)       1753474 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      312           38.69         EUR         15:26:26            (XMSM)       1758358 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      138           38.68         EUR         15:26:46            (XMSM)       1758823 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           38.68         EUR         15:26:46            (XMSM)       1758806 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            38.68         EUR         15:26:46            (XMSM)       1758801 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      98            38.68         EUR         15:26:46            (XMSM)       1758803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.68         EUR         15:26:46            (XMSM)       1758799 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      97            38.68         EUR         15:26:46            (XMSM)       1758797 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      366           38.68         EUR         15:26:46            (XMSM)       1758794 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      291           38.67         EUR         15:29:51            (XMSM)       1762817 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            38.67         EUR         15:29:52            (XMSM)       1762834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.67         EUR         15:29:53            (XMSM)       1762836 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           38.67         EUR         15:30:03            (XMSM)       1763096 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      354           38.67         EUR         15:30:03            (XMSM)       1763094 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      334           38.67         EUR         15:30:03            (XMSM)       1763087 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      354           38.67         EUR         15:30:03            (XMSM)       1763085 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            38.65         EUR         15:30:18            (XMSM)       1763400 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      388           38.65         EUR         15:30:18            (XMSM)       1763396 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.65         EUR         15:30:18            (XMSM)       1763398 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           38.69         EUR         15:31:28            (XMSM)       1764814 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           38.72         EUR         15:31:41            (XMSM)       1765001 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      136           38.72         EUR         15:31:41            (XMSM)       1764999 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      328           38.72         EUR         15:31:41            (XMSM)       1764997 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.72         EUR         15:31:46            (XMSM)       1765084 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.72         EUR         15:31:49            (XMSM)       1765125 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           38.72         EUR         15:31:49            (XMSM)       1765123 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      145           38.72         EUR         15:31:49            (XMSM)       1765127 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      334           38.72         EUR         15:31:49            (XMSM)       1765121 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           38.72         EUR         15:31:49            (XMSM)       1765117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      318           38.72         EUR         15:31:49            (XMSM)       1765119 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      153           38.72         EUR         15:32:26            (XMSM)       1765854 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      22            38.72         EUR         15:32:26            (XMSM)       1765852 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      312           38.73         EUR         15:32:26            (XMSM)       1765850 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      370           38.74         EUR         15:32:26            (XMSM)       1765848 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      409           38.74         EUR         15:32:26            (XMSM)       1765845 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      45            38.72         EUR         15:32:27            (XMSM)       1765858 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      90            38.72         EUR         15:32:27            (XMSM)       1765856 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           38.72         EUR         15:33:59            (XMSM)       1767547 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           38.72         EUR         15:33:59            (XMSM)       1767545 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            38.72         EUR         15:33:59            (XMSM)       1767543 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            38.72         EUR         15:33:59            (XMSM)       1767541 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           38.73         EUR         15:33:59            (XMSM)       1767535 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.73         EUR         15:33:59            (XMSM)       1767533 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            38.73         EUR         15:33:59            (XMSM)       1767537 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      54            38.74         EUR         15:33:59            (XMSM)       1767531 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           38.74         EUR         15:33:59            (XMSM)       1767529 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      92            38.72         EUR         15:35:30            (XMSM)       1769215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      206           38.72         EUR         15:35:30            (XMSM)       1769213 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.69         EUR         15:36:00            (XMSM)       1769764 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.69         EUR         15:36:00            (XMSM)       1769761 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            38.69         EUR         15:36:01            (XMSM)       1769766 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      290           38.66         EUR         15:36:11            (XMSM)       1770073 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            38.64         EUR         15:37:07            (XMSM)       1771104 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           38.64         EUR         15:37:27            (XMSM)       1771450 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            38.63         EUR         15:38:17            (XMSM)       1772661 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.63         EUR         15:38:17            (XMSM)       1772659 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            38.63         EUR         15:38:17            (XMSM)       1772657 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      294           38.63         EUR         15:38:17            (XMSM)       1772655 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      167           38.62         EUR         15:38:38            (XMSM)       1773062 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      73            38.62         EUR         15:38:38            (XMSM)       1773060 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            38.62         EUR         15:38:38            (XMSM)       1773058 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      327           38.61         EUR         15:38:53            (XMSM)       1773230 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      334           38.60         EUR         15:39:09            (XMSM)       1773609 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      313           38.59         EUR         15:39:39            (XMSM)       1774177 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            38.62         EUR         15:41:42            (XMSM)       1776088 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           38.62         EUR         15:41:42            (XMSM)       1776086 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      188           38.61         EUR         15:42:13            (XMSM)       1776621 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            38.63         EUR         15:44:23            (XMSM)       1778366 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.64         EUR         15:45:13            (XMSM)       1779307 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           38.64         EUR         15:45:13            (XMSM)       1779305 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           38.63         EUR         15:45:30            (XMSM)       1779582 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           38.64         EUR         15:45:30            (XMSM)       1779574 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            38.64         EUR         15:45:30            (XMSM)       1779576 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      76            38.64         EUR         15:45:30            (XMSM)       1779578 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      326           38.63         EUR         15:45:48            (XMSM)       1779911 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            38.63         EUR         15:46:26            (XMSM)       1780567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      82            38.63         EUR         15:46:26            (XMSM)       1780565 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.63         EUR         15:46:26            (XMSM)       1780563 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      144           38.63         EUR         15:46:35            (XMSM)       1780690 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           38.60         EUR         15:46:36            (XMSM)       1780727 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      349           38.60         EUR         15:46:36            (XMSM)       1780723 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      176           38.59         EUR         15:46:46            (XMSM)       1780898 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            38.59         EUR         15:46:46            (XMSM)       1780896 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            38.59         EUR         15:46:46            (XMSM)       1780894 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      193           38.59         EUR         15:46:46            (XMSM)       1780892 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.59         EUR         15:46:46            (XMSM)       1780890 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      107           38.60         EUR         15:46:46            (XMSM)       1780886 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            38.60         EUR         15:46:46            (XMSM)       1780884 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      89            38.60         EUR         15:46:46            (XMSM)       1780888 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      306           38.60         EUR         15:47:08            (XMSM)       1781162 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      341           38.60         EUR         15:47:08            (XMSM)       1781160 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.61         EUR         15:47:56            (XMSM)       1781805 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.61         EUR         15:47:56            (XMSM)       1781801 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           38.61         EUR         15:47:56            (XMSM)       1781803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            38.65         EUR         15:49:11            (XMSM)       1783404 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           38.65         EUR         15:49:11            (XMSM)       1783402 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      179           38.65         EUR         15:49:12            (XMSM)       1783439 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           38.65         EUR         15:49:12            (XMSM)       1783425 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      389           38.65         EUR         15:49:12            (XMSM)       1783410 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      407           38.65         EUR         15:49:14            (XMSM)       1783523 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      115           38.65         EUR         15:49:44            (XMSM)       1784143 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.65         EUR         15:49:44            (XMSM)       1784141 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.65         EUR         15:49:54            (XMSM)       1784291 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           38.65         EUR         15:50:01            (XMSM)       1784424 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            38.65         EUR         15:50:01            (XMSM)       1784422 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      324           38.65         EUR         15:50:01            (XMSM)       1784420 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      96            38.65         EUR         15:51:00            (XMSM)       1785441 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.65         EUR         15:51:00            (XMSM)       1785437 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      201           38.65         EUR         15:51:00            (XMSM)       1785439 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.65         EUR         15:51:00            (XMSM)       1785435 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.65         EUR         15:51:00            (XMSM)       1785433 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      289           38.66         EUR         15:51:00            (XMSM)       1785430 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      54            38.66         EUR         15:51:00            (XMSM)       1785426 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            38.66         EUR         15:52:31            (XMSM)       1787030 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.67         EUR         15:52:53            (XMSM)       1787472 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           38.67         EUR         15:53:04            (XMSM)       1787634 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      284           38.67         EUR         15:53:07            (XMSM)       1787716 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            38.67         EUR         15:53:07            (XMSM)       1787714 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           38.67         EUR         15:53:07            (XMSM)       1787712 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      141           38.68         EUR         15:54:33            (XMSM)       1788952 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      206           38.68         EUR         15:55:24            (XMSM)       1789981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.70         EUR         15:56:13            (XMSM)       1790906 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.70         EUR         15:56:29            (XMSM)       1791270 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            38.70         EUR         15:56:29            (XMSM)       1791268 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.70         EUR         15:56:33            (XMSM)       1791330 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           38.70         EUR         15:56:34            (XMSM)       1791387 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            38.70         EUR         15:56:34            (XMSM)       1791389 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      314           38.71         EUR         15:57:53            (XMSM)       1792651 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            38.71         EUR         15:57:53            (XMSM)       1792649 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      221           38.71         EUR         15:57:53            (XMSM)       1792647 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      43            38.72         EUR         15:58:59            (XMSM)       1793749 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           38.72         EUR         15:58:59            (XMSM)       1793747 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            38.72         EUR         15:59:01            (XMSM)       1793786 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.72         EUR         15:59:08            (XMSM)       1793999 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           38.71         EUR         15:59:17            (XMSM)       1794261 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      178           38.71         EUR         15:59:17            (XMSM)       1794255 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            38.71         EUR         15:59:17            (XMSM)       1794259 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      113           38.71         EUR         15:59:17            (XMSM)       1794257 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      109           38.70         EUR         15:59:18            (XMSM)       1794280 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           38.71         EUR         15:59:34            (XMSM)       1794966 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      397           38.70         EUR         15:59:41            (XMSM)       1795482 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      43            38.70         EUR         16:00:13            (XMSM)       1797143 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            38.70         EUR         16:00:13            (XMSM)       1797141 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.70         EUR         16:00:13            (XMSM)       1797137 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           38.70         EUR         16:00:13            (XMSM)       1797139 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.70         EUR         16:00:13            (XMSM)       1797124 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           38.70         EUR         16:00:13            (XMSM)       1797122 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.72         EUR         16:02:06            (XMSM)       1799202 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      288           38.72         EUR         16:02:06            (XMSM)       1799200 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            38.73         EUR         16:03:06            (XMSM)       1800728 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           38.71         EUR         16:03:33            (XMSM)       1801330 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           38.71         EUR         16:03:33            (XMSM)       1801328 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            38.71         EUR         16:04:34            (XMSM)       1803201 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           38.71         EUR         16:04:58            (XMSM)       1803673 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           38.71         EUR         16:07:09            (XMSM)       1806586 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      51            38.71         EUR         16:07:09            (XMSM)       1806580 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            38.71         EUR         16:07:09            (XMSM)       1806582 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           38.71         EUR         16:09:41            (XMSM)       1809841 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      55            38.71         EUR         16:09:41            (XMSM)       1809834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      310           38.70         EUR         16:10:30            (XMSM)       1810830 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      86            38.68         EUR         16:12:12            (XMSM)       1813245 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            38.69         EUR         16:12:59            (XMSM)       1814292 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.68         EUR         16:13:22            (XMSM)       1814795 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      166           38.68         EUR         16:13:22            (XMSM)       1814793 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.68         EUR         16:13:22            (XMSM)       1814791 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      309           38.68         EUR         16:13:24            (XMSM)       1814820 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.69         EUR         16:14:35            (XMSM)       1816384 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      33            38.69         EUR         16:14:35            (XMSM)       1816382 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.69         EUR         16:14:40            (XMSM)       1816692 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      36            38.71         EUR         16:14:56            (XMSM)       1817278 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.71         EUR         16:14:56            (XMSM)       1817276 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      129           38.71         EUR         16:14:56            (XMSM)       1817274 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           38.70         EUR         16:14:58            (XMSM)       1817318 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           38.70         EUR         16:14:58            (XMSM)       1817316 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.70         EUR         16:15:17            (XMSM)       1817929 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            38.70         EUR         16:15:17            (XMSM)       1817927 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.70         EUR         16:15:26            (XMSM)       1818162 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      172           38.69         EUR         16:15:34            (XMSM)       1818277 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      122           38.69         EUR         16:15:34            (XMSM)       1818279 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      151           38.69         EUR         16:15:34            (XMSM)       1818281 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           38.69         EUR         16:15:34            (XMSM)       1818283 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            38.69         EUR         16:16:18            (XMSM)       1819466 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            38.69         EUR         16:16:18            (XMSM)       1819461 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           38.69         EUR         16:16:18            (XMSM)       1819459 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            38.71         EUR         16:16:46            (XMSM)       1820356 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      27            38.72         EUR         16:17:04            (XMSM)       1820649 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
     1,358          38.72         EUR         16:17:07            (XMSM)       1820702 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            38.72         EUR         16:17:07            (XMSM)       1820700 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      302           38.72         EUR         16:17:08            (XMSM)       1820732 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            38.72         EUR         16:17:09            (XMSM)       1820762 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.72         EUR         16:17:09            (XMSM)       1820764 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            38.72         EUR         16:17:36            (XMSM)       1821461 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      94            38.72         EUR         16:17:36            (XMSM)       1821453 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           38.73         EUR         16:17:59            (XMSM)       1822167 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            38.73         EUR         16:17:59            (XMSM)       1822169 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      333           38.73         EUR         16:17:59            (XMSM)       1822165 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      323           38.73         EUR         16:17:59            (XMSM)       1822163 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      409           38.73         EUR         16:17:59            (XMSM)       1822161 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           38.73         EUR         16:17:59            (XMSM)       1822159 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      403           38.73         EUR         16:17:59            (XMSM)       1822156 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           38.73         EUR         16:17:59            (XMSM)       1822154 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           38.73         EUR         16:18:06            (XMSM)       1822399 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      98            38.73         EUR         16:18:06            (XMSM)       1822393 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            38.73         EUR         16:18:06            (XMSM)       1822397 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           38.73         EUR         16:18:06            (XMSM)       1822395 
                 ------------  ----------  ---------------  -----------------  ------- 
 

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

POSBKPBDOBDDNDB

(END) Dow Jones Newswires

November 28, 2022 02:00 ET (07:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Gen 2023 a Feb 2023 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2022 a Feb 2023 Clicca qui per i Grafici di Crh