TIDMCRH

RNS Number : 0759B

CRH PLC

29 September 2022

 
29(th) September 2022 
                                 CRH plc Transaction in Own Shares 
 
CRH plc ('CRH') announces that on 28(th) September 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:                                              150,401 
-----------------------------------------------------------------------  -------------------------- 
Highest price paid per share:                                                    EUR33.2300 
----------------------------------------------------------------------   -------------------------- 
Lowest price paid per share:                                                     EUR32.1950 
----------------------------------------------------------------------   -------------------------- 
Volume weighted average price paid:                                              EUR32.6633 
-----------------------------------------------------------------------  -------------------------- 
 
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 affected by CRH's broker as part of the Programme announced 
 on 20(th) September 2022. 
 
Following settlement of the above transactions CRH will hold 
 22,354,950 of its ordinary shares in treasury which represents 
 2.888% of the issued ordinary share capital of CRH. Ordinary 
 shares held in treasury do not have any voting rights. Following 
 settlement, CRH will have 751,785,388 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 28(th) 
 September 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:          28/09/2022 
                                           --------------- 
 
Aggregated Information 
 
        Trading venue           Currency   Volume Weighted  Aggregated volume 
                                            Average Price 
                                           --------------- 
   Euronext Dublin (XMSM)         EUR          32.6633           150,401 
-----------------------------  ----------  --------------- 
 
Euronext Dublin 
    Number        Price per     Currency     Trade Time       Trading Venue    MatchID 
       of         Share (EUR) 
     Shares 
                                                             Euronext Dublin 
      269           32.56         EUR         08:05:03            (XMSM)       1587135 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.58         EUR         08:05:32            (XMSM)       1588409 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.58         EUR         08:05:32            (XMSM)       1588401 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           32.59         EUR         08:05:32            (XMSM)       1588399 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.52         EUR         08:06:21            (XMSM)       1590570 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.47         EUR         08:06:56            (XMSM)       1592038 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            32.44         EUR         08:08:56            (XMSM)       1596875 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.46         EUR         08:08:56            (XMSM)       1596858 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.38         EUR         08:09:41            (XMSM)       1598497 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.39         EUR         08:09:41            (XMSM)       1598483 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           32.39         EUR         08:09:41            (XMSM)       1598474 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            32.42         EUR         08:11:10            (XMSM)       1601876 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            32.42         EUR         08:11:10            (XMSM)       1601874 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           32.42         EUR         08:11:10            (XMSM)       1601852 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      22            32.42         EUR         08:11:10            (XMSM)       1601850 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            32.41         EUR         08:11:10            (XMSM)       1601823 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      150           32.41         EUR         08:11:10            (XMSM)       1601821 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.41         EUR         08:11:10            (XMSM)       1601819 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.41         EUR         08:11:10            (XMSM)       1601817 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      202           32.42         EUR         08:11:10            (XMSM)       1601806 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            32.42         EUR         08:11:10            (XMSM)       1601808 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            32.41         EUR         08:12:24            (XMSM)       1604725 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.41         EUR         08:12:24            (XMSM)       1604721 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            32.41         EUR         08:12:24            (XMSM)       1604723 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.41         EUR         08:12:24            (XMSM)       1604709 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.36         EUR         08:12:41            (XMSM)       1605621 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.36         EUR         08:12:41            (XMSM)       1605618 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.36         EUR         08:12:41            (XMSM)       1605585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           32.36         EUR         08:12:41            (XMSM)       1605583 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.34         EUR         08:12:43            (XMSM)       1605752 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.34         EUR         08:12:45            (XMSM)       1605873 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            32.33         EUR         08:12:46            (XMSM)       1605921 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      207           32.33         EUR         08:12:46            (XMSM)       1605919 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            32.32         EUR         08:13:40            (XMSM)       1609024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      161           32.32         EUR         08:13:40            (XMSM)       1609022 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.30         EUR         08:13:57            (XMSM)       1609797 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      198           32.28         EUR         08:14:03            (XMSM)       1610174 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            32.28         EUR         08:14:11            (XMSM)       1610594 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.28         EUR         08:14:11            (XMSM)       1610587 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.28         EUR         08:14:11            (XMSM)       1610585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.28         EUR         08:14:11            (XMSM)       1610583 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      214           32.28         EUR         08:14:11            (XMSM)       1610557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            32.28         EUR         08:14:11            (XMSM)       1610559 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      106           32.28         EUR         08:14:11            (XMSM)       1610555 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.28         EUR         08:15:00            (XMSM)       1612845 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      58            32.31         EUR         08:15:33            (XMSM)       1614783 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.31         EUR         08:15:33            (XMSM)       1614781 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.31         EUR         08:15:33            (XMSM)       1614777 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.39         EUR         08:17:56            (XMSM)       1620959 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.39         EUR         08:17:56            (XMSM)       1620944 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      205           32.35         EUR         08:18:12            (XMSM)       1621760 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            32.35         EUR         08:18:15            (XMSM)       1621847 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            32.31         EUR         08:18:25            (XMSM)       1622264 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      195           32.31         EUR         08:18:26            (XMSM)       1622314 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            32.31         EUR         08:18:26            (XMSM)       1622304 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      196           32.39         EUR         08:19:51            (XMSM)       1626837 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            32.39         EUR         08:19:51            (XMSM)       1626835 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      297           32.39         EUR         08:19:51            (XMSM)       1626820 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      417           32.39         EUR         08:19:51            (XMSM)       1626818 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            32.38         EUR         08:19:52            (XMSM)       1626910 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      174           32.38         EUR         08:19:52            (XMSM)       1626908 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.38         EUR         08:19:52            (XMSM)       1626906 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.38         EUR         08:19:52            (XMSM)       1626898 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            32.38         EUR         08:19:52            (XMSM)       1626896 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           32.35         EUR         08:20:06            (XMSM)       1627560 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            32.36         EUR         08:21:03            (XMSM)       1630024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.36         EUR         08:21:03            (XMSM)       1630022 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.36         EUR         08:21:03            (XMSM)       1630011 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      103           32.35         EUR         08:21:41            (XMSM)       1631641 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           32.35         EUR         08:21:41            (XMSM)       1631639 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.33         EUR         08:21:46            (XMSM)       1631957 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.31         EUR         08:21:59            (XMSM)       1632630 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.30         EUR         08:22:08            (XMSM)       1632955 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      177           32.31         EUR         08:23:10            (XMSM)       1635615 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      172           32.31         EUR         08:23:10            (XMSM)       1635613 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      395           32.31         EUR         08:23:10            (XMSM)       1635610 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.30         EUR         08:23:16            (XMSM)       1635816 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      136           32.30         EUR         08:23:18            (XMSM)       1635930 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            32.30         EUR         08:23:18            (XMSM)       1635928 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      103           32.30         EUR         08:23:18            (XMSM)       1635926 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      74            32.30         EUR         08:23:18            (XMSM)       1635917 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.30         EUR         08:23:18            (XMSM)       1635915 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            32.29         EUR         08:23:18            (XMSM)       1635909 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.29         EUR         08:23:18            (XMSM)       1635907 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      69            32.30         EUR         08:23:18            (XMSM)       1635904 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      156           32.30         EUR         08:23:18            (XMSM)       1635902 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.30         EUR         08:23:18            (XMSM)       1635900 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      206           32.28         EUR         08:23:34            (XMSM)       1636815 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      33            32.28         EUR         08:23:34            (XMSM)       1636813 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.26         EUR         08:23:41            (XMSM)       1637123 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.27         EUR         08:23:41            (XMSM)       1637121 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            32.27         EUR         08:23:41            (XMSM)       1637118 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.27         EUR         08:23:41            (XMSM)       1637116 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.24         EUR         08:24:23            (XMSM)       1639175 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            32.28         EUR         08:25:45            (XMSM)       1642617 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      176           32.28         EUR         08:25:45            (XMSM)       1642615 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.30         EUR         08:25:45            (XMSM)       1642609 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      333           32.29         EUR         08:25:45            (XMSM)       1642607 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.30         EUR         08:26:51            (XMSM)       1645270 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      40            32.30         EUR         08:26:51            (XMSM)       1645268 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      207           32.30         EUR         08:26:51            (XMSM)       1645257 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.31         EUR         08:27:26            (XMSM)       1646665 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      90            32.33         EUR         08:28:10            (XMSM)       1648432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      93            32.33         EUR         08:28:11            (XMSM)       1648444 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      140           32.33         EUR         08:28:11            (XMSM)       1648442 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      150           32.33         EUR         08:28:11            (XMSM)       1648438 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.36         EUR         08:29:37            (XMSM)       1651712 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.33         EUR         08:29:45            (XMSM)       1652047 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.35         EUR         08:29:45            (XMSM)       1651970 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.35         EUR         08:30:17            (XMSM)       1654097 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.31         EUR         08:30:33            (XMSM)       1655152 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            32.29         EUR         08:30:44            (XMSM)       1655855 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.29         EUR         08:30:46            (XMSM)       1655944 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.30         EUR         08:31:10            (XMSM)       1657416 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           32.28         EUR         08:31:25            (XMSM)       1658160 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.26         EUR         08:31:46            (XMSM)       1659369 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.27         EUR         08:31:46            (XMSM)       1659324 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.31         EUR         08:32:54            (XMSM)       1662680 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.30         EUR         08:32:54            (XMSM)       1662678 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.31         EUR         08:32:54            (XMSM)       1662672 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.31         EUR         08:32:54            (XMSM)       1662667 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      55            32.30         EUR         08:34:26            (XMSM)       1666805 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.30         EUR         08:34:26            (XMSM)       1666803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.31         EUR         08:34:26            (XMSM)       1666797 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.27         EUR         08:36:09            (XMSM)       1671592 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.27         EUR         08:36:09            (XMSM)       1671585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            32.28         EUR         08:36:45            (XMSM)       1673208 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      212           32.28         EUR         08:36:45            (XMSM)       1673206 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            32.28         EUR         08:36:45            (XMSM)       1673199 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            32.25         EUR         08:36:51            (XMSM)       1673699 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           32.25         EUR         08:36:51            (XMSM)       1673678 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.24         EUR         08:37:32            (XMSM)       1676177 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      201           32.24         EUR         08:37:32            (XMSM)       1676162 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            32.24         EUR         08:37:32            (XMSM)       1676157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.24         EUR         08:37:32            (XMSM)       1676155 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.25         EUR         08:38:02            (XMSM)       1677546 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.25         EUR         08:38:03            (XMSM)       1677610 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.25         EUR         08:38:03            (XMSM)       1677608 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      105           32.23         EUR         08:38:28            (XMSM)       1678709 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.31         EUR         08:39:25            (XMSM)       1681659 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.31         EUR         08:39:25            (XMSM)       1681649 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      218           32.34         EUR         08:40:43            (XMSM)       1685403 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            32.34         EUR         08:40:44            (XMSM)       1685432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.34         EUR         08:40:44            (XMSM)       1685434 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      82            32.36         EUR         08:42:12            (XMSM)       1688784 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      157           32.36         EUR         08:42:12            (XMSM)       1688782 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           32.36         EUR         08:42:21            (XMSM)       1689066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.37         EUR         08:43:14            (XMSM)       1691329 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.37         EUR         08:43:46            (XMSM)       1692557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.43         EUR         08:45:01            (XMSM)       1695933 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      145           32.42         EUR         08:45:06            (XMSM)       1696215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           32.42         EUR         08:45:08            (XMSM)       1696372 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      153           32.43         EUR         08:45:49            (XMSM)       1698467 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.43         EUR         08:45:49            (XMSM)       1698465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.47         EUR         08:47:04            (XMSM)       1701845 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            32.47         EUR         08:47:04            (XMSM)       1701843 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.48         EUR         08:47:37            (XMSM)       1703382 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      199           32.51         EUR         08:49:06            (XMSM)       1707663 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            32.51         EUR         08:49:06            (XMSM)       1707658 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.51         EUR         08:49:07            (XMSM)       1707729 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.51         EUR         08:49:07            (XMSM)       1707727 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      144           32.49         EUR         08:49:08            (XMSM)       1707746 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      134           32.49         EUR         08:49:08            (XMSM)       1707740 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            32.48         EUR         08:49:09            (XMSM)       1707891 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.48         EUR         08:49:09            (XMSM)       1707889 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.47         EUR         08:49:11            (XMSM)       1707991 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.52         EUR         08:50:01            (XMSM)       1710349 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.57         EUR         08:50:37            (XMSM)       1711883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           32.57         EUR         08:50:51            (XMSM)       1712244 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      214           32.58         EUR         08:51:22            (XMSM)       1713470 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            32.58         EUR         08:51:25            (XMSM)       1713588 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.56         EUR         08:51:28            (XMSM)       1713713 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.59         EUR         08:53:16            (XMSM)       1717774 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      112           32.59         EUR         08:54:12            (XMSM)       1719886 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      163           32.59         EUR         08:54:12            (XMSM)       1719884 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.60         EUR         08:54:55            (XMSM)       1721405 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      182           32.60         EUR         08:54:57            (XMSM)       1721465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            32.63         EUR         08:56:30            (XMSM)       1725725 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.67         EUR         08:57:10            (XMSM)       1727473 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.67         EUR         08:57:19            (XMSM)       1727927 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.67         EUR         08:57:41            (XMSM)       1728791 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           32.69         EUR         08:58:04            (XMSM)       1729813 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           32.68         EUR         08:58:14            (XMSM)       1730147 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.68         EUR         08:58:41            (XMSM)       1731374 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      148           32.68         EUR         08:58:41            (XMSM)       1731365 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      81            32.68         EUR         08:58:41            (XMSM)       1731321 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            32.69         EUR         08:58:41            (XMSM)       1731297 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.69         EUR         08:58:41            (XMSM)       1731295 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.70         EUR         08:58:41            (XMSM)       1731285 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           32.65         EUR         08:59:24            (XMSM)       1733181 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            32.65         EUR         08:59:24            (XMSM)       1733179 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      18            32.68         EUR         09:00:35            (XMSM)       1737271 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      214           32.68         EUR         09:00:35            (XMSM)       1737269 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.66         EUR         09:00:42            (XMSM)       1737563 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.56         EUR         09:02:39            (XMSM)       1741522 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            32.55         EUR         09:03:32            (XMSM)       1743196 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      161           32.55         EUR         09:03:32            (XMSM)       1743194 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           32.55         EUR         09:03:45            (XMSM)       1743582 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           32.55         EUR         09:03:45            (XMSM)       1743580 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      87            32.59         EUR         09:05:00            (XMSM)       1745916 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           32.59         EUR         09:05:00            (XMSM)       1745914 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.56         EUR         09:05:32            (XMSM)       1746747 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.55         EUR         09:07:27            (XMSM)       1750040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           32.54         EUR         09:09:11            (XMSM)       1755711 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.50         EUR         09:09:50            (XMSM)       1756708 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      292           32.53         EUR         09:12:21            (XMSM)       1760652 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.53         EUR         09:12:22            (XMSM)       1760664 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.52         EUR         09:12:49            (XMSM)       1761602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            32.56         EUR         09:14:39            (XMSM)       1764285 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.56         EUR         09:14:39            (XMSM)       1764283 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      81            32.56         EUR         09:14:39            (XMSM)       1764276 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           32.56         EUR         09:14:39            (XMSM)       1764274 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.56         EUR         09:14:57            (XMSM)       1764594 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.56         EUR         09:16:56            (XMSM)       1767349 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.58         EUR         09:16:56            (XMSM)       1767238 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.52         EUR         09:18:51            (XMSM)       1770212 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.64         EUR         09:21:37            (XMSM)       1775489 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      28            32.63         EUR         09:21:50            (XMSM)       1775891 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.63         EUR         09:21:50            (XMSM)       1775889 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      103           32.67         EUR         09:24:33            (XMSM)       1780388 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           32.67         EUR         09:24:33            (XMSM)       1780386 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           32.67         EUR         09:24:33            (XMSM)       1780382 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      213           32.67         EUR         09:27:20            (XMSM)       1784248 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      43            32.67         EUR         09:27:20            (XMSM)       1784246 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.54         EUR         09:29:48            (XMSM)       1788507 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      91            32.52         EUR         09:31:27            (XMSM)       1791630 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.52         EUR         09:31:27            (XMSM)       1791624 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.52         EUR         09:31:27            (XMSM)       1791620 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.55         EUR         09:33:13            (XMSM)       1794683 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.55         EUR         09:36:28            (XMSM)       1800607 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      215           32.54         EUR         09:38:05            (XMSM)       1803522 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            32.54         EUR         09:38:05            (XMSM)       1803520 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.48         EUR         09:39:57            (XMSM)       1807057 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           32.48         EUR         09:41:39            (XMSM)       1810753 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      113           32.48         EUR         09:41:39            (XMSM)       1810755 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      66            32.46         EUR         09:41:48            (XMSM)       1811062 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      192           32.46         EUR         09:41:48            (XMSM)       1811060 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           32.43         EUR         09:42:00            (XMSM)       1811518 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.41         EUR         09:42:33            (XMSM)       1813072 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.40         EUR         09:42:51            (XMSM)       1813558 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.39         EUR         09:43:05            (XMSM)       1814044 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.39         EUR         09:43:05            (XMSM)       1814042 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      190           32.42         EUR         09:45:06            (XMSM)       1817702 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      89            32.42         EUR         09:45:06            (XMSM)       1817700 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      126           32.45         EUR         09:46:10            (XMSM)       1819315 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      149           32.45         EUR         09:46:10            (XMSM)       1819313 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           32.41         EUR         09:46:20            (XMSM)       1819618 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            32.41         EUR         09:46:20            (XMSM)       1819615 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.40         EUR         09:46:22            (XMSM)       1819646 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            32.39         EUR         09:46:37            (XMSM)       1820033 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            32.39         EUR         09:46:38            (XMSM)       1820050 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      161           32.39         EUR         09:46:39            (XMSM)       1820071 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.39         EUR         09:46:59            (XMSM)       1820547 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.39         EUR         09:46:59            (XMSM)       1820545 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      93            32.39         EUR         09:46:59            (XMSM)       1820538 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.41         EUR         09:47:19            (XMSM)       1821173 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            32.41         EUR         09:47:19            (XMSM)       1821171 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.41         EUR         09:47:22            (XMSM)       1821342 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.41         EUR         09:47:22            (XMSM)       1821338 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.39         EUR         09:47:35            (XMSM)       1821636 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.39         EUR         09:47:35            (XMSM)       1821634 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.38         EUR         09:48:00            (XMSM)       1822323 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.36         EUR         09:48:35            (XMSM)       1823265 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.39         EUR         09:49:45            (XMSM)       1824785 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.43         EUR         09:51:00            (XMSM)       1827387 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      215           32.42         EUR         09:52:10            (XMSM)       1829511 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.42         EUR         09:52:10            (XMSM)       1829509 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.49         EUR         09:53:18            (XMSM)       1831608 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            32.57         EUR         09:56:34            (XMSM)       1836971 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            32.57         EUR         09:56:34            (XMSM)       1836969 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.57         EUR         09:56:34            (XMSM)       1836967 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           32.57         EUR         09:56:34            (XMSM)       1836960 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.57         EUR         09:57:29            (XMSM)       1838640 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           32.52         EUR         09:57:49            (XMSM)       1839245 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.52         EUR         09:57:49            (XMSM)       1839241 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      149           32.51         EUR         09:59:14            (XMSM)       1841622 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           32.51         EUR         09:59:14            (XMSM)       1841620 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.49         EUR         10:00:46            (XMSM)       1844403 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            32.51         EUR         10:02:24            (XMSM)       1847183 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.51         EUR         10:02:24            (XMSM)       1847181 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.46         EUR         10:03:29            (XMSM)       1848986 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.46         EUR         10:05:20            (XMSM)       1852336 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.43         EUR         10:05:45            (XMSM)       1852977 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.37         EUR         10:06:53            (XMSM)       1855403 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.35         EUR         10:08:02            (XMSM)       1857832 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      84            32.37         EUR         10:08:02            (XMSM)       1857796 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           32.37         EUR         10:08:02            (XMSM)       1857794 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      193           32.36         EUR         10:09:07            (XMSM)       1859436 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      79            32.36         EUR         10:09:07            (XMSM)       1859438 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.35         EUR         10:09:34            (XMSM)       1860496 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.35         EUR         10:09:34            (XMSM)       1860494 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.38         EUR         10:10:44            (XMSM)       1862588 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.38         EUR         10:11:02            (XMSM)       1862966 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.37         EUR         10:11:22            (XMSM)       1863502 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.36         EUR         10:12:32            (XMSM)       1865106 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      123           32.34         EUR         10:13:19            (XMSM)       1866813 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      82            32.34         EUR         10:13:19            (XMSM)       1866811 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      12            32.34         EUR         10:13:19            (XMSM)       1866809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      64            32.35         EUR         10:14:18            (XMSM)       1868562 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.35         EUR         10:14:18            (XMSM)       1868558 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      187           32.34         EUR         10:15:03            (XMSM)       1869732 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      85            32.34         EUR         10:15:03            (XMSM)       1869734 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      166           32.34         EUR         10:15:45            (XMSM)       1871298 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           32.34         EUR         10:16:03            (XMSM)       1871661 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           32.30         EUR         10:17:58            (XMSM)       1875428 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.29         EUR         10:18:08            (XMSM)       1875640 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      221           32.27         EUR         10:18:26            (XMSM)       1876201 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.27         EUR         10:18:29            (XMSM)       1876420 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.25         EUR         10:20:12            (XMSM)       1879636 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           32.20         EUR         10:21:50            (XMSM)       1883002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.22         EUR         10:23:14            (XMSM)       1886143 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            32.23         EUR         10:23:14            (XMSM)       1886027 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.23         EUR         10:23:14            (XMSM)       1886030 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      157           32.23         EUR         10:23:14            (XMSM)       1886022 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.23         EUR         10:23:14            (XMSM)       1886020 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            32.23         EUR         10:23:14            (XMSM)       1886024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.22         EUR         10:24:01            (XMSM)       1887592 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.22         EUR         10:24:01            (XMSM)       1887573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            32.23         EUR         10:24:52            (XMSM)       1889065 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      12            32.23         EUR         10:24:52            (XMSM)       1889063 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.23         EUR         10:24:52            (XMSM)       1889061 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           32.30         EUR         10:30:21            (XMSM)       1898806 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           32.30         EUR         10:30:21            (XMSM)       1898801 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            32.30         EUR         10:30:21            (XMSM)       1898799 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      176           32.32         EUR         10:31:50            (XMSM)       1901164 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.32         EUR         10:31:50            (XMSM)       1901162 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.32         EUR         10:32:16            (XMSM)       1901883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.38         EUR         10:34:59            (XMSM)       1906241 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            32.32         EUR         10:37:45            (XMSM)       1912602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           32.32         EUR         10:37:45            (XMSM)       1912600 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.34         EUR         10:38:42            (XMSM)       1914444 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.37         EUR         10:41:35            (XMSM)       1919016 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            32.37         EUR         10:41:35            (XMSM)       1919013 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      695           32.41         EUR         10:45:10            (XMSM)       1925653 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            32.38         EUR         10:46:00            (XMSM)       1927630 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            32.38         EUR         10:46:00            (XMSM)       1927594 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.38         EUR         10:46:00            (XMSM)       1927567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            32.38         EUR         10:46:00            (XMSM)       1927565 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.41         EUR         10:47:13            (XMSM)       1930001 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.41         EUR         10:48:52            (XMSM)       1932478 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           32.35         EUR         10:50:14            (XMSM)       1934972 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            32.36         EUR         10:51:01            (XMSM)       1936717 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      192           32.36         EUR         10:51:01            (XMSM)       1936715 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.36         EUR         10:51:34            (XMSM)       1937688 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            32.36         EUR         10:54:44            (XMSM)       1943864 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.36         EUR         10:54:44            (XMSM)       1943862 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.36         EUR         10:54:44            (XMSM)       1943860 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.34         EUR         10:55:00            (XMSM)       1944293 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.33         EUR         10:55:08            (XMSM)       1944664 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            32.33         EUR         10:55:08            (XMSM)       1944662 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            32.32         EUR         10:57:14            (XMSM)       1949660 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.31         EUR         10:57:14            (XMSM)       1949658 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.31         EUR         10:57:14            (XMSM)       1949647 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      207           32.32         EUR         10:59:02            (XMSM)       1953640 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            32.32         EUR         10:59:02            (XMSM)       1953642 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.31         EUR         10:59:49            (XMSM)       1955420 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            32.63         EUR         11:02:12            (XMSM)       1960583 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.63         EUR         11:02:12            (XMSM)       1960581 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
     5,401          32.71         EUR         11:02:31            (XMSM)       1962223 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      92            32.61         EUR         11:04:51            (XMSM)       1969928 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      160           32.61         EUR         11:04:51            (XMSM)       1969924 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            32.61         EUR         11:04:51            (XMSM)       1969922 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.47         EUR         11:05:18            (XMSM)       1970981 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.52         EUR         11:06:58            (XMSM)       1973516 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.57         EUR         11:10:06            (XMSM)       1977743 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.67         EUR         11:11:27            (XMSM)       1979525 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            32.67         EUR         11:11:27            (XMSM)       1979523 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            32.67         EUR         11:11:27            (XMSM)       1979527 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.67         EUR         11:11:27            (XMSM)       1979520 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.65         EUR         11:11:31            (XMSM)       1979655 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.69         EUR         11:12:45            (XMSM)       1981443 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.68         EUR         11:13:18            (XMSM)       1982109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.73         EUR         11:15:20            (XMSM)       1984431 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.74         EUR         11:15:43            (XMSM)       1984933 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.75         EUR         11:15:43            (XMSM)       1984888 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.74         EUR         11:15:43            (XMSM)       1984883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.75         EUR         11:15:43            (XMSM)       1984872 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.85         EUR         11:17:16            (XMSM)       1987152 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.83         EUR         11:17:29            (XMSM)       1987497 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.80         EUR         11:18:30            (XMSM)       1988771 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.94         EUR         11:20:30            (XMSM)       1992117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.95         EUR         11:20:30            (XMSM)       1992114 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            32.96         EUR         11:20:41            (XMSM)       1992415 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            32.96         EUR         11:20:41            (XMSM)       1992413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            32.96         EUR         11:20:57            (XMSM)       1992774 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.96         EUR         11:20:57            (XMSM)       1992776 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            32.96         EUR         11:20:57            (XMSM)       1992778 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            32.95         EUR         11:20:57            (XMSM)       1992772 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            32.96         EUR         11:20:57            (XMSM)       1992750 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.96         EUR         11:20:57            (XMSM)       1992748 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            32.96         EUR         11:20:57            (XMSM)       1992746 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      218           32.96         EUR         11:20:57            (XMSM)       1992741 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      379           32.96         EUR         11:20:57            (XMSM)       1992739 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.95         EUR         11:21:29            (XMSM)       1993490 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           32.99         EUR         11:22:29            (XMSM)       1995208 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            32.98         EUR         11:22:32            (XMSM)       1995307 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.00         EUR         11:23:01            (XMSM)       1995966 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           33.00         EUR         11:23:01            (XMSM)       1995964 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      166           32.99         EUR         11:23:03            (XMSM)       1996066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      113           32.99         EUR         11:23:03            (XMSM)       1996064 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.97         EUR         11:23:04            (XMSM)       1996079 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      203           32.96         EUR         11:23:22            (XMSM)       1996538 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      43            32.96         EUR         11:23:22            (XMSM)       1996526 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           33.00         EUR         11:24:59            (XMSM)       1998605 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.95         EUR         11:26:46            (XMSM)       2000942 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.94         EUR         11:26:49            (XMSM)       2001000 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.93         EUR         11:27:14            (XMSM)       2001489 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.93         EUR         11:27:46            (XMSM)       2002132 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            32.93         EUR         11:27:46            (XMSM)       2002116 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      99            32.95         EUR         11:28:20            (XMSM)       2002865 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      166           32.95         EUR         11:28:20            (XMSM)       2002863 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           32.93         EUR         11:28:23            (XMSM)       2003000 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      141           32.96         EUR         11:30:10            (XMSM)       2005190 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      95            32.96         EUR         11:30:10            (XMSM)       2005188 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.94         EUR         11:31:15            (XMSM)       2006680 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.89         EUR         11:33:48            (XMSM)       2009684 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.90         EUR         11:33:48            (XMSM)       2009682 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.92         EUR         11:35:01            (XMSM)       2010917 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.02         EUR         11:37:03            (XMSM)       2013176 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      193           33.03         EUR         11:39:39            (XMSM)       2016088 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      86            33.03         EUR         11:39:39            (XMSM)       2016086 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            33.03         EUR         11:39:39            (XMSM)       2016073 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      179           33.03         EUR         11:39:39            (XMSM)       2016071 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.10         EUR         11:42:04            (XMSM)       2019475 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            33.10         EUR         11:42:04            (XMSM)       2019473 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.10         EUR         11:42:42            (XMSM)       2020103 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.07         EUR         11:44:21            (XMSM)       2021612 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.05         EUR         11:45:59            (XMSM)       2022958 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           33.04         EUR         11:47:47            (XMSM)       2025117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           33.04         EUR         11:47:47            (XMSM)       2025105 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      128           33.04         EUR         11:47:47            (XMSM)       2025103 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.93         EUR         11:49:38            (XMSM)       2027265 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.94         EUR         11:51:29            (XMSM)       2028913 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           33.00         EUR         11:54:01            (XMSM)       2031342 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      144           33.00         EUR         11:54:01            (XMSM)       2031340 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.98         EUR         11:54:24            (XMSM)       2031831 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.96         EUR         11:54:33            (XMSM)       2031944 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      267           32.96         EUR         11:57:15            (XMSM)       2034383 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.89         EUR         11:58:00            (XMSM)       2035100 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.88         EUR         11:58:07            (XMSM)       2035274 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.87         EUR         11:58:12            (XMSM)       2035373 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           32.88         EUR         11:59:17            (XMSM)       2036429 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.86         EUR         12:00:12            (XMSM)       2037315 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      60            32.86         EUR         12:01:10            (XMSM)       2038397 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      186           32.86         EUR         12:01:10            (XMSM)       2038399 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.88         EUR         12:01:48            (XMSM)       2038866 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           32.84         EUR         12:02:24            (XMSM)       2039562 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            32.83         EUR         12:03:07            (XMSM)       2040317 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            32.83         EUR         12:03:09            (XMSM)       2040371 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           32.83         EUR         12:03:09            (XMSM)       2040369 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           32.82         EUR         12:03:10            (XMSM)       2040409 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      73            32.78         EUR         12:03:32            (XMSM)       2040806 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.79         EUR         12:03:32            (XMSM)       2040804 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            32.81         EUR         12:04:10            (XMSM)       2041516 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.82         EUR         12:04:30            (XMSM)       2041928 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      305           32.82         EUR         12:04:30            (XMSM)       2041920 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.81         EUR         12:04:31            (XMSM)       2041943 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.80         EUR         12:04:45            (XMSM)       2042201 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            32.76         EUR         12:04:54            (XMSM)       2042426 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.77         EUR         12:05:28            (XMSM)       2043107 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            32.77         EUR         12:05:28            (XMSM)       2043104 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      166           32.77         EUR         12:05:28            (XMSM)       2043102 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            32.77         EUR         12:05:28            (XMSM)       2043100 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      52            32.77         EUR         12:05:28            (XMSM)       2043098 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.75         EUR         12:05:56            (XMSM)       2043469 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      191           32.74         EUR         12:06:13            (XMSM)       2043801 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      59            32.74         EUR         12:06:13            (XMSM)       2043799 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      128           32.73         EUR         12:06:40            (XMSM)       2044343 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      120           32.73         EUR         12:06:40            (XMSM)       2044341 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.72         EUR         12:07:21            (XMSM)       2044887 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.69         EUR         12:07:50            (XMSM)       2045313 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.68         EUR         12:09:27            (XMSM)       2046921 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           32.69         EUR         12:11:07            (XMSM)       2048350 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.68         EUR         12:12:37            (XMSM)       2049811 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      217           32.67         EUR         12:13:49            (XMSM)       2050727 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           32.67         EUR         12:14:00            (XMSM)       2050995 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            32.67         EUR         12:14:00            (XMSM)       2050993 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.63         EUR         12:14:28            (XMSM)       2051694 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.62         EUR         12:15:50            (XMSM)       2052799 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.62         EUR         12:16:46            (XMSM)       2053567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.61         EUR         12:16:49            (XMSM)       2053658 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            32.63         EUR         12:18:45            (XMSM)       2055056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            32.63         EUR         12:18:45            (XMSM)       2055054 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.63         EUR         12:18:45            (XMSM)       2055052 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.63         EUR         12:18:45            (XMSM)       2055050 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            32.68         EUR         12:20:04            (XMSM)       2056791 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.68         EUR         12:20:04            (XMSM)       2056789 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.60         EUR         12:20:38            (XMSM)       2057432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.66         EUR         12:22:38            (XMSM)       2059391 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           32.66         EUR         12:22:38            (XMSM)       2059376 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.65         EUR         12:23:05            (XMSM)       2059778 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           32.59         EUR         12:23:24            (XMSM)       2060044 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      66            32.59         EUR         12:23:24            (XMSM)       2060042 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      87            32.59         EUR         12:23:24            (XMSM)       2060040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.55         EUR         12:23:58            (XMSM)       2060476 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           32.61         EUR         12:25:21            (XMSM)       2061588 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      120           32.61         EUR         12:25:21            (XMSM)       2061586 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.55         EUR         12:27:19            (XMSM)       2063012 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.55         EUR         12:27:19            (XMSM)       2063002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.63         EUR         12:29:14            (XMSM)       2064414 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.61         EUR         12:29:47            (XMSM)       2064803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.63         EUR         12:31:34            (XMSM)       2066449 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.68         EUR         12:32:36            (XMSM)       2067311 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.67         EUR         12:34:24            (XMSM)       2068631 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.58         EUR         12:36:26            (XMSM)       2070479 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.50         EUR         12:38:14            (XMSM)       2072348 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.49         EUR         12:38:52            (XMSM)       2072757 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            32.49         EUR         12:38:52            (XMSM)       2072752 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.49         EUR         12:38:52            (XMSM)       2072747 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      129           32.50         EUR         12:39:43            (XMSM)       2073535 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           32.50         EUR         12:39:43            (XMSM)       2073537 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      182           32.48         EUR         12:39:50            (XMSM)       2073682 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      45            32.48         EUR         12:39:50            (XMSM)       2073680 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           32.52         EUR         12:41:07            (XMSM)       2074838 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            32.48         EUR         12:41:52            (XMSM)       2075573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      172           32.48         EUR         12:41:52            (XMSM)       2075571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.55         EUR         12:43:52            (XMSM)       2077110 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.56         EUR         12:45:01            (XMSM)       2078061 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           32.52         EUR         12:45:50            (XMSM)       2078762 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.52         EUR         12:46:16            (XMSM)       2079120 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            32.52         EUR         12:46:16            (XMSM)       2079122 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           32.52         EUR         12:46:16            (XMSM)       2079114 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           32.52         EUR         12:46:16            (XMSM)       2079112 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.55         EUR         12:48:14            (XMSM)       2080872 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           32.55         EUR         12:48:14            (XMSM)       2080861 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      85            32.55         EUR         12:48:14            (XMSM)       2080863 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.54         EUR         12:48:16            (XMSM)       2080911 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.55         EUR         12:51:07            (XMSM)       2083050 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            32.50         EUR         12:52:31            (XMSM)       2083947 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      207           32.50         EUR         12:52:31            (XMSM)       2083945 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.52         EUR         12:55:45            (XMSM)       2086762 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      52            32.52         EUR         13:00:52            (XMSM)       2091586 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.52         EUR         13:00:52            (XMSM)       2091584 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      185           32.52         EUR         13:00:52            (XMSM)       2091566 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            32.52         EUR         13:00:52            (XMSM)       2091564 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.52         EUR         13:01:33            (XMSM)       2092189 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.50         EUR         13:01:44            (XMSM)       2092500 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.59         EUR         13:04:07            (XMSM)       2094635 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.57         EUR         13:04:21            (XMSM)       2094846 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.60         EUR         13:06:18            (XMSM)       2096546 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            32.60         EUR         13:06:18            (XMSM)       2096544 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.60         EUR         13:06:18            (XMSM)       2096542 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.61         EUR         13:07:54            (XMSM)       2097792 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      155           32.58         EUR         13:09:10            (XMSM)       2098957 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      114           32.58         EUR         13:09:10            (XMSM)       2098955 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      35            32.52         EUR         13:11:27            (XMSM)       2100751 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            32.52         EUR         13:11:27            (XMSM)       2100749 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      181           32.52         EUR         13:11:28            (XMSM)       2100778 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      27            32.52         EUR         13:13:03            (XMSM)       2102191 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.51         EUR         13:13:11            (XMSM)       2102328 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.51         EUR         13:14:28            (XMSM)       2103429 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.53         EUR         13:16:36            (XMSM)       2105090 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.53         EUR         13:19:03            (XMSM)       2107822 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.51         EUR         13:19:20            (XMSM)       2108091 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.62         EUR         13:21:18            (XMSM)       2110271 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.61         EUR         13:22:01            (XMSM)       2110891 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.61         EUR         13:22:31            (XMSM)       2111394 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.69         EUR         13:24:58            (XMSM)       2113899 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.69         EUR         13:24:58            (XMSM)       2113894 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.65         EUR         13:25:32            (XMSM)       2114521 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.66         EUR         13:26:09            (XMSM)       2115001 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            32.63         EUR         13:28:14            (XMSM)       2116917 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      205           32.63         EUR         13:28:14            (XMSM)       2116915 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      197           32.61         EUR         13:30:11            (XMSM)       2119035 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.61         EUR         13:30:11            (XMSM)       2119033 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.62         EUR         13:30:11            (XMSM)       2118993 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           32.72         EUR         13:33:42            (XMSM)       2123415 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      126           32.72         EUR         13:33:42            (XMSM)       2123413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.72         EUR         13:33:42            (XMSM)       2123410 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            32.72         EUR         13:33:42            (XMSM)       2123408 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.75         EUR         13:34:40            (XMSM)       2124490 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      198           32.77         EUR         13:35:05            (XMSM)       2125146 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      64            32.77         EUR         13:35:05            (XMSM)       2125144 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.77         EUR         13:35:05            (XMSM)       2125133 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.77         EUR         13:36:00            (XMSM)       2126165 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.77         EUR         13:36:00            (XMSM)       2126159 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            32.77         EUR         13:36:00            (XMSM)       2126157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.77         EUR         13:36:43            (XMSM)       2127112 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.83         EUR         13:39:01            (XMSM)       2130234 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.83         EUR         13:39:01            (XMSM)       2130232 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.82         EUR         13:39:06            (XMSM)       2130447 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.82         EUR         13:39:06            (XMSM)       2130435 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            32.83         EUR         13:39:42            (XMSM)       2131109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      169           32.83         EUR         13:39:42            (XMSM)       2131107 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.84         EUR         13:39:42            (XMSM)       2131102 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.81         EUR         13:41:39            (XMSM)       2133438 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      218           32.80         EUR         13:42:16            (XMSM)       2134074 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      18            32.80         EUR         13:42:16            (XMSM)       2134072 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            32.88         EUR         13:44:41            (XMSM)       2137742 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            32.88         EUR         13:44:41            (XMSM)       2137740 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.88         EUR         13:44:41            (XMSM)       2137736 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      87            32.88         EUR         13:45:07            (XMSM)       2138366 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           32.88         EUR         13:45:07            (XMSM)       2138363 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.88         EUR         13:45:07            (XMSM)       2138361 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.89         EUR         13:45:49            (XMSM)       2139269 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      89            32.86         EUR         13:46:08            (XMSM)       2139885 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.86         EUR         13:46:08            (XMSM)       2139883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.87         EUR         13:48:30            (XMSM)       2142394 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.86         EUR         13:48:43            (XMSM)       2142683 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            32.84         EUR         13:49:19            (XMSM)       2143257 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      211           32.84         EUR         13:49:19            (XMSM)       2143255 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.81         EUR         13:49:58            (XMSM)       2144340 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      203           32.83         EUR         13:50:48            (XMSM)       2145583 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            32.83         EUR         13:50:48            (XMSM)       2145585 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.83         EUR         13:52:26            (XMSM)       2147293 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           32.88         EUR         13:53:06            (XMSM)       2148277 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.87         EUR         13:53:48            (XMSM)       2149151 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      326           32.87         EUR         13:54:40            (XMSM)       2149990 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      73            32.87         EUR         13:54:42            (XMSM)       2150081 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            32.87         EUR         13:54:42            (XMSM)       2150078 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.87         EUR         13:54:42            (XMSM)       2150076 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.87         EUR         13:54:42            (XMSM)       2150056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      143           32.84         EUR         13:55:19            (XMSM)       2150805 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      114           32.84         EUR         13:55:19            (XMSM)       2150803 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.83         EUR         13:55:54            (XMSM)       2151548 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.83         EUR         13:56:47            (XMSM)       2152444 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.86         EUR         13:58:29            (XMSM)       2154623 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            32.85         EUR         14:00:00            (XMSM)       2156537 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      157           32.85         EUR         14:00:00            (XMSM)       2156535 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.83         EUR         14:00:19            (XMSM)       2157020 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            32.82         EUR         14:00:31            (XMSM)       2157268 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      105           32.89         EUR         14:01:45            (XMSM)       2159408 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           32.89         EUR         14:01:45            (XMSM)       2159406 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.88         EUR         14:02:29            (XMSM)       2160679 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.85         EUR         14:03:34            (XMSM)       2162030 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.84         EUR         14:03:43            (XMSM)       2162220 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.84         EUR         14:04:28            (XMSM)       2163270 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            32.81         EUR         14:05:24            (XMSM)       2164650 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.81         EUR         14:05:24            (XMSM)       2164647 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           32.83         EUR         14:06:48            (XMSM)       2166670 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.84         EUR         14:07:16            (XMSM)       2167183 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            32.80         EUR         14:08:33            (XMSM)       2169289 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.80         EUR         14:08:33            (XMSM)       2169283 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      494           32.80         EUR         14:08:33            (XMSM)       2169265 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.80         EUR         14:09:40            (XMSM)       2170976 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           32.80         EUR         14:09:40            (XMSM)       2170974 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           32.79         EUR         14:09:43            (XMSM)       2171047 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            32.79         EUR         14:09:43            (XMSM)       2171045 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      82            32.79         EUR         14:09:43            (XMSM)       2171043 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           32.79         EUR         14:09:43            (XMSM)       2171039 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      156           32.77         EUR         14:10:21            (XMSM)       2171935 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      89            32.77         EUR         14:10:21            (XMSM)       2171931 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.77         EUR         14:10:36            (XMSM)       2172238 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      27            32.77         EUR         14:10:36            (XMSM)       2172236 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      134           32.73         EUR         14:11:20            (XMSM)       2173132 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.73         EUR         14:11:20            (XMSM)       2173130 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      90            32.73         EUR         14:11:23            (XMSM)       2173287 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.81         EUR         14:13:50            (XMSM)       2176392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.81         EUR         14:13:50            (XMSM)       2176390 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      42            32.80         EUR         14:14:06            (XMSM)       2176654 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      221           32.80         EUR         14:14:06            (XMSM)       2176652 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.88         EUR         14:17:05            (XMSM)       2180729 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.88         EUR         14:17:33            (XMSM)       2181435 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.88         EUR         14:17:33            (XMSM)       2181430 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.87         EUR         14:18:26            (XMSM)       2182434 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            32.85         EUR         14:18:35            (XMSM)       2182558 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           32.85         EUR         14:18:35            (XMSM)       2182556 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      28            32.84         EUR         14:19:29            (XMSM)       2183553 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.84         EUR         14:19:29            (XMSM)       2183551 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            32.81         EUR         14:20:05            (XMSM)       2184409 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      208           32.81         EUR         14:20:05            (XMSM)       2184407 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       8            32.81         EUR         14:20:16            (XMSM)       2184615 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            32.82         EUR         14:22:13            (XMSM)       2186695 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      209           32.82         EUR         14:22:13            (XMSM)       2186691 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.82         EUR         14:22:34            (XMSM)       2187097 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           32.86         EUR         14:24:07            (XMSM)       2189368 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      123           32.86         EUR         14:24:07            (XMSM)       2189366 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.87         EUR         14:26:04            (XMSM)       2191935 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      141           32.86         EUR         14:26:09            (XMSM)       2192078 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           32.86         EUR         14:26:20            (XMSM)       2192207 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            32.86         EUR         14:28:22            (XMSM)       2195163 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.86         EUR         14:28:22            (XMSM)       2195161 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.86         EUR         14:28:22            (XMSM)       2195150 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            32.87         EUR         14:29:47            (XMSM)       2197458 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      222           32.87         EUR         14:29:47            (XMSM)       2197456 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.88         EUR         14:29:47            (XMSM)       2197449 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.86         EUR         14:29:50            (XMSM)       2197571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           32.83         EUR         14:29:59            (XMSM)       2198365 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.79         EUR         14:30:10            (XMSM)       2200627 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            32.77         EUR         14:30:19            (XMSM)       2201190 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      150           32.77         EUR         14:30:19            (XMSM)       2201192 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            32.77         EUR         14:30:19            (XMSM)       2201194 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            32.77         EUR         14:30:19            (XMSM)       2201196 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.81         EUR         14:31:21            (XMSM)       2204643 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.82         EUR         14:31:21            (XMSM)       2204634 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           32.78         EUR         14:32:30            (XMSM)       2207726 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            32.78         EUR         14:32:30            (XMSM)       2207724 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            32.78         EUR         14:32:30            (XMSM)       2207722 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      267           32.78         EUR         14:32:30            (XMSM)       2207719 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.78         EUR         14:33:05            (XMSM)       2208980 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           32.78         EUR         14:33:05            (XMSM)       2208978 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.77         EUR         14:33:28            (XMSM)       2209857 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           32.76         EUR         14:34:03            (XMSM)       2211096 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            32.76         EUR         14:34:03            (XMSM)       2211098 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.76         EUR         14:34:03            (XMSM)       2211082 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.82         EUR         14:35:03            (XMSM)       2213938 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.81         EUR         14:35:19            (XMSM)       2214496 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.79         EUR         14:35:20            (XMSM)       2214589 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           32.80         EUR         14:35:20            (XMSM)       2214504 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            32.80         EUR         14:35:20            (XMSM)       2214502 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.82         EUR         14:36:02            (XMSM)       2216215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            32.80         EUR         14:36:38            (XMSM)       2217519 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           32.80         EUR         14:36:40            (XMSM)       2217563 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            32.80         EUR         14:36:59            (XMSM)       2218048 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.81         EUR         14:37:10            (XMSM)       2218512 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           32.81         EUR         14:37:42            (XMSM)       2219737 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           32.81         EUR         14:37:42            (XMSM)       2219735 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.79         EUR         14:38:28            (XMSM)       2221454 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.77         EUR         14:38:56            (XMSM)       2222286 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            32.78         EUR         14:39:28            (XMSM)       2223718 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      184           32.78         EUR         14:39:28            (XMSM)       2223716 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            32.78         EUR         14:39:28            (XMSM)       2223714 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.77         EUR         14:40:28            (XMSM)       2226241 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      353           32.88         EUR         14:41:47            (XMSM)       2229814 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.88         EUR         14:42:09            (XMSM)       2230612 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.88         EUR         14:42:09            (XMSM)       2230602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.94         EUR         14:44:10            (XMSM)       2236512 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           32.93         EUR         14:44:12            (XMSM)       2236638 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      106           32.93         EUR         14:44:12            (XMSM)       2236603 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.93         EUR         14:44:12            (XMSM)       2236601 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.93         EUR         14:44:12            (XMSM)       2236589 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.95         EUR         14:44:38            (XMSM)       2237938 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.97         EUR         14:45:03            (XMSM)       2239888 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           32.97         EUR         14:45:38            (XMSM)       2241658 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            32.99         EUR         14:46:05            (XMSM)       2243153 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.99         EUR         14:46:05            (XMSM)       2243117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.96         EUR         14:46:12            (XMSM)       2243504 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      55            32.96         EUR         14:46:39            (XMSM)       2244573 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           32.96         EUR         14:46:39            (XMSM)       2244571 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      113           32.96         EUR         14:46:39            (XMSM)       2244569 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            32.96         EUR         14:47:09            (XMSM)       2245652 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           32.96         EUR         14:47:09            (XMSM)       2245650 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.95         EUR         14:47:09            (XMSM)       2245648 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.98         EUR         14:48:40            (XMSM)       2249344 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      185           33.00         EUR         14:49:39            (XMSM)       2251992 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            33.00         EUR         14:49:39            (XMSM)       2251990 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            32.99         EUR         14:49:40            (XMSM)       2252005 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           32.99         EUR         14:49:40            (XMSM)       2252002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.94         EUR         14:50:06            (XMSM)       2253214 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.96         EUR         14:51:15            (XMSM)       2257205 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            33.02         EUR         14:52:02            (XMSM)       2259713 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      190           33.02         EUR         14:52:02            (XMSM)       2259711 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      224           33.00         EUR         14:53:32            (XMSM)       2263911 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           33.01         EUR         14:54:31            (XMSM)       2266418 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      148           33.01         EUR         14:54:31            (XMSM)       2266416 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      229           33.04         EUR         14:56:01            (XMSM)       2269942 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           33.04         EUR         14:56:01            (XMSM)       2269936 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           33.03         EUR         14:56:05            (XMSM)       2270160 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.13         EUR         14:57:50            (XMSM)       2273938 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           33.12         EUR         14:57:50            (XMSM)       2273936 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.12         EUR         14:57:51            (XMSM)       2273957 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           33.10         EUR         14:58:35            (XMSM)       2275251 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           33.09         EUR         14:59:34            (XMSM)       2277490 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.18         EUR         15:01:02            (XMSM)       2284832 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           33.16         EUR         15:01:06            (XMSM)       2285140 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           33.15         EUR         15:01:14            (XMSM)       2285442 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           33.08         EUR         15:02:29            (XMSM)       2289687 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      117           33.08         EUR         15:02:29            (XMSM)       2289661 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.16         EUR         15:04:11            (XMSM)       2294015 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           33.16         EUR         15:04:11            (XMSM)       2294010 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.17         EUR         15:05:21            (XMSM)       2296413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      117           33.17         EUR         15:06:41            (XMSM)       2299848 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      155           33.17         EUR         15:06:41            (XMSM)       2299846 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           33.18         EUR         15:08:05            (XMSM)       2303704 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.11         EUR         15:09:01            (XMSM)       2306220 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           33.11         EUR         15:09:01            (XMSM)       2306201 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.10         EUR         15:10:47            (XMSM)       2309774 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            33.10         EUR         15:10:47            (XMSM)       2309772 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      69            33.10         EUR         15:12:57            (XMSM)       2314811 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           33.10         EUR         15:12:57            (XMSM)       2314809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            33.18         EUR         15:14:58            (XMSM)       2319328 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           33.17         EUR         15:14:58            (XMSM)       2319326 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      195           33.15         EUR         15:15:20            (XMSM)       2320252 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      36            33.15         EUR         15:15:20            (XMSM)       2320254 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.15         EUR         15:16:49            (XMSM)       2323865 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.14         EUR         15:18:30            (XMSM)       2327227 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            33.13         EUR         15:20:43            (XMSM)       2332170 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            33.13         EUR         15:20:43            (XMSM)       2332168 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            33.13         EUR         15:20:43            (XMSM)       2332166 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           33.13         EUR         15:20:43            (XMSM)       2332164 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           33.13         EUR         15:21:04            (XMSM)       2332833 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.12         EUR         15:22:26            (XMSM)       2335557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.12         EUR         15:22:57            (XMSM)       2336510 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            33.15         EUR         15:24:47            (XMSM)       2340788 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      45            33.15         EUR         15:24:47            (XMSM)       2340786 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           33.15         EUR         15:24:56            (XMSM)       2341179 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      120           33.15         EUR         15:24:57            (XMSM)       2341181 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           33.13         EUR         15:25:16            (XMSM)       2342569 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           33.11         EUR         15:25:59            (XMSM)       2344956 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           33.12         EUR         15:25:59            (XMSM)       2344848 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.13         EUR         15:28:14            (XMSM)       2348991 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           33.15         EUR         15:29:16            (XMSM)       2350781 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.16         EUR         15:30:24            (XMSM)       2353152 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            33.16         EUR         15:30:24            (XMSM)       2353150 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           33.11         EUR         15:31:59            (XMSM)       2356178 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.03         EUR         15:33:27            (XMSM)       2359926 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.03         EUR         15:34:48            (XMSM)       2362613 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           33.01         EUR         15:36:01            (XMSM)       2364779 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      60            33.03         EUR         15:37:12            (XMSM)       2367279 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           33.03         EUR         15:37:15            (XMSM)       2367406 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            33.06         EUR         15:38:15            (XMSM)       2369601 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           33.06         EUR         15:38:17            (XMSM)       2369699 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           33.01         EUR         15:39:51            (XMSM)       2373293 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      98            33.01         EUR         15:39:59            (XMSM)       2373549 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           33.02         EUR         15:40:31            (XMSM)       2374689 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           33.01         EUR         15:41:00            (XMSM)       2375238 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      86            33.01         EUR         15:41:00            (XMSM)       2375235 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      26            33.01         EUR         15:41:03            (XMSM)       2375391 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           33.10         EUR         15:42:57            (XMSM)       2379342 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            33.13         EUR         15:43:45            (XMSM)       2381250 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           33.13         EUR         15:43:45            (XMSM)       2381240 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           33.15         EUR         15:45:01            (XMSM)       2383882 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.19         EUR         15:46:49            (XMSM)       2388024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      152           33.19         EUR         15:47:43            (XMSM)       2389702 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            33.19         EUR         15:47:43            (XMSM)       2389696 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            33.19         EUR         15:47:43            (XMSM)       2389694 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      226           33.15         EUR         15:48:54            (XMSM)       2392163 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.19         EUR         15:50:06            (XMSM)       2394833 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           33.23         EUR         15:52:06            (XMSM)       2398883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.22         EUR         15:52:12            (XMSM)       2399068 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            33.22         EUR         15:52:12            (XMSM)       2399066 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            33.20         EUR         15:54:23            (XMSM)       2403132 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           33.20         EUR         15:54:23            (XMSM)       2403130 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           33.20         EUR         15:54:29            (XMSM)       2403314 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           33.21         EUR         15:55:04            (XMSM)       2404131 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      196           33.17         EUR         15:56:09            (XMSM)       2407199 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            33.17         EUR         15:56:09            (XMSM)       2407197 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           33.15         EUR         15:57:14            (XMSM)       2409082 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           33.14         EUR         15:58:48            (XMSM)       2411642 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.16         EUR         15:59:58            (XMSM)       2414523 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      13            33.16         EUR         16:01:36            (XMSM)       2418934 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      175           33.16         EUR         16:01:36            (XMSM)       2418932 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.16         EUR         16:01:36            (XMSM)       2418930 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           33.15         EUR         16:02:10            (XMSM)       2419883 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      81            33.19         EUR         16:03:35            (XMSM)       2422694 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      106           33.19         EUR         16:03:35            (XMSM)       2422688 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            33.19         EUR         16:03:35            (XMSM)       2422686 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           33.21         EUR         16:04:46            (XMSM)       2424940 
                 ------------  ----------  ---------------  -----------------  ------- 
 

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

POSBKFBPFBKDDCB

(END) Dow Jones Newswires

September 29, 2022 02:00 ET (06:00 GMT)

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Nov 2022 a Dic 2022 Haga Click aquí para más Gráficas Crh.
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Dic 2021 a Dic 2022 Haga Click aquí para más Gráficas Crh.