CRH PLC

Transaction in Own Shares • Jun 21, 2023

National Storage Mechanism | Additional information RNS Number : 3498D CRH PLC 21 June 2023 21st June 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 20th June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 182,696 79,142 Highest price paid per share: ���48.2400 GBp 4,132.0000 Lowest price paid per share: ���47.3800 GBp 4,053.0000 Volume weighted average price paid: ���47.8780 GBp 4,099.6126 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 21,941,513 of its ordinary shares in treasury which represents 2.917% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,198,825 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 20th June 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ��� 690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 20/06/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 47.8780 182,696 London Stock Exchange (XLON) GBp 4,099.6126 79,142 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 165 4,098 LSE 08:21:25 1427453 178 4,098 LSE 08:21:25 1427451 159 4,097 LSE 08:22:03 1428212 154 4,097 LSE 08:22:03 1428210 345 4,100 LSE 08:23:58 1430638 352 4,100 LSE 08:23:58 1430634 333 4,100 LSE 08:27:08 1434802 329 4,099 LSE 08:27:11 1434876 210 4,113 LSE 08:51:41 1477712 104 4,113 LSE 08:51:41 1477710 179 4,110 LSE 09:00:18 1492625 181 4,110 LSE 09:00:18 1492623 112 4,110 LSE 09:00:22 1492698 4 4,110 LSE 09:00:23 1492739 197 4,110 LSE 09:00:23 1492737 343 4,110 LSE 09:00:35 1493012 348 4,110 LSE 09:00:35 1492991 85 4,109 LSE 09:00:36 1493104 228 4,109 LSE 09:00:36 1493100 14 4,109 LSE 09:00:36 1493093 6 4,109 LSE 09:00:36 1493091 130 4,106 LSE 09:00:52 1493473 173 4,106 LSE 09:00:52 1493471 15 4,105 LSE 09:01:07 1493842 90 4,105 LSE 09:01:12 1493940 13 4,105 LSE 09:01:12 1493936 192 4,105 LSE 09:01:12 1493934 7 4,105 LSE 09:01:17 1494065 171 4,105 LSE 09:01:17 1494063 117 4,105 LSE 09:01:17 1494061 314 4,104 LSE 09:01:35 1494489 531 4,100 LSE 09:03:50 1497482 310 4,100 LSE 09:03:50 1497480 293 4,098 LSE 09:05:46 1499796 68 4,098 LSE 09:05:46 1499794 264 4,098 LSE 09:05:46 1499792 51 4,093 LSE 09:10:01 1507794 250 4,093 LSE 09:10:01 1507792 308 4,090 LSE 09:10:33 1508477 1 4,090 LSE 09:10:33 1508475 357 4,088 LSE 09:13:43 1512326 300 4,089 LSE 09:16:23 1515956 77 4,093 LSE 09:18:37 1518495 80 4,093 LSE 09:18:37 1518493 229 4,093 LSE 09:18:37 1518497 271 4,093 LSE 09:18:37 1518491 328 4,095 LSE 09:20:58 1521660 340 4,089 LSE 09:25:50 1527993 299 4,086 LSE 09:33:54 1539088 200 4,084 LSE 09:34:23 1539848 94 4,084 LSE 09:34:23 1539846 6 4,080 LSE 09:37:37 1544864 344 4,080 LSE 09:38:35 1546521 324 4,082 LSE 09:43:36 1554311 293 4,082 LSE 09:45:29 1557595 60 4,082 LSE 09:45:29 1557593 190 4,082 LSE 09:45:29 1557591 120 4,082 LSE 09:45:29 1557589 148 4,076 LSE 09:48:02 1561789 152 4,076 LSE 09:48:02 1561791 269 4,071 LSE 09:52:34 1569862 23 4,071 LSE 09:52:34 1569860 91 4,066 LSE 09:55:30 1573324 3 4,066 LSE 09:55:33 1573400 202 4,066 LSE 09:56:03 1574052 66 4,065 LSE 09:57:53 1576289 256 4,065 LSE 09:58:01 1576428 223 4,064 LSE 09:59:28 1578277 71 4,064 LSE 09:59:28 1578269 340 4,060 LSE 09:59:56 1578944 340 4,064 LSE 10:03:18 1583860 352 4,063 LSE 10:03:20 1583957 250 4,061 LSE 10:06:57 1588631 84 4,061 LSE 10:06:57 1588633 118 4,062 LSE 10:15:29 1597815 5 4,062 LSE 10:15:29 1597813 203 4,062 LSE 10:15:29 1597811 347 4,062 LSE 10:15:29 1597809 328 4,056 LSE 10:16:21 1599023 127 4,054 LSE 10:22:58 1606075 192 4,054 LSE 10:23:41 1606735 310 4,055 LSE 10:29:01 1612002 27 4,055 LSE 10:29:01 1612000 250 4,055 LSE 10:29:01 1611998 47 4,055 LSE 10:29:01 1611996 45 4,053 LSE 10:30:13 1613432 84 4,053 LSE 10:30:17 1613503 141 4,056 LSE 10:32:14 1615319 76 4,056 LSE 10:32:14 1615321 119 4,056 LSE 10:32:14 1615323 318 4,066 LSE 10:37:52 1620919 328 4,066 LSE 10:37:52 1620917 96 4,065 LSE 10:39:41 1623192 203 4,065 LSE 10:39:41 1623190 100 4,072 LSE 10:44:17 1630376 223 4,072 LSE 10:44:17 1630374 137 4,078 LSE 10:47:21 1634464 14 4,078 LSE 10:47:21 1634462 195 4,078 LSE 10:47:21 1634460 306 4,077 LSE 10:50:12 1638259 326 4,075 LSE 10:50:17 1638411 310 4,074 LSE 10:53:44 1642468 340 4,070 LSE 10:56:34 1647751 320 4,066 LSE 10:57:22 1648878 316 4,063 LSE 10:57:23 1648906 158 4,065 LSE 10:59:55 1652213 167 4,065 LSE 10:59:55 1652211 1 4,065 LSE 10:59:55 1652209 292 4,058 LSE 11:01:27 1653115 176 4,064 LSE 11:03:53 1654168 324 4,064 LSE 11:03:53 1654166 22 4,064 LSE 11:03:53 1654164 176 4,064 LSE 11:03:53 1654162 26 4,063 LSE 11:08:19 1655886 250 4,063 LSE 11:08:19 1655884 69 4,063 LSE 11:08:19 1655882 358 4,063 LSE 11:10:46 1657117 24 4,066 LSE 11:14:48 1658719 332 4,067 LSE 11:14:48 1658702 204 4,066 LSE 11:14:50 1658730 83 4,066 LSE 11:14:50 1658732 2 4,066 LSE 11:19:31 1661141 116 4,070 LSE 11:22:16 1662418 200 4,070 LSE 11:22:16 1662416 6 4,068 LSE 11:25:28 1663972 250 4,068 LSE 11:25:28 1663970 106 4,068 LSE 11:25:28 1663968 52 4,069 LSE 11:35:22 1669077 125 4,069 LSE 11:36:05 1669458 38 4,069 LSE 11:36:05 1669456 212 4,069 LSE 11:36:05 1669454 250 4,069 LSE 11:36:05 1669452 297 4,079 LSE 11:43:02 1673124 332 4,078 LSE 11:43:07 1673159 292 4,085 LSE 11:51:27 1677266 127 4,085 LSE 11:52:27 1677690 51 4,085 LSE 11:52:27 1677688 332 4,085 LSE 11:53:11 1678026 162 4,085 LSE 11:53:11 1678024 129 4,080 LSE 11:55:57 1679243 195 4,080 LSE 11:55:57 1679241 312 4,076 LSE 11:59:11 1680851 294 4,076 LSE 11:59:11 1680849 313 4,079 LSE 12:02:19 1682436 244 4,078 LSE 12:05:47 1684275 47 4,078 LSE 12:05:47 1684273 34 4,078 LSE 12:05:47 1684271 23 4,078 LSE 12:05:47 1684269 228 4,086 LSE 12:10:08 1686626 89 4,086 LSE 12:10:08 1686622 22 4,086 LSE 12:10:08 1686624 321 4,086 LSE 12:10:08 1686628 189 4,085 LSE 12:10:21 1686708 151 4,085 LSE 12:10:21 1686706 221 4,084 LSE 12:20:57 1692165 308 4,084 LSE 12:20:57 1692163 129 4,084 LSE 12:20:57 1692161 253 4,083 LSE 12:21:19 1692370 88 4,083 LSE 12:21:19 1692368 59 4,081 LSE 12:24:53 1694070 27 4,081 LSE 12:25:01 1694188 227 4,081 LSE 12:25:10 1694287 323 4,078 LSE 12:29:47 1696656 112 4,079 LSE 12:32:46 1698749 119 4,079 LSE 12:32:48 1698801 184 4,079 LSE 12:32:48 1698799 230 4,079 LSE 12:32:48 1698791 164 4,079 LSE 12:37:27 1701470 143 4,079 LSE 12:38:49 1702172 231 4,079 LSE 12:40:10 1703028 85 4,079 LSE 12:40:10 1703026 110 4,091 LSE 12:43:31 1705029 35 4,090 LSE 12:44:02 1705264 308 4,091 LSE 12:44:44 1705559 349 4,091 LSE 12:44:44 1705557 146 4,095 LSE 12:47:42 1707223 165 4,095 LSE 12:47:42 1707225 305 4,091 LSE 12:53:02 1709758 20 4,092 LSE 12:53:50 1710238 113 4,092 LSE 12:54:04 1710386 329 4,093 LSE 12:56:25 1711556 205 4,092 LSE 12:56:26 1711590 47 4,092 LSE 12:57:07 1712010 261 4,092 LSE 12:57:07 1712008 338 4,093 LSE 13:02:30 1715215 162 4,095 LSE 13:05:03 1716500 319 4,095 LSE 13:05:03 1716498 154 4,095 LSE 13:05:03 1716496 20 4,095 LSE 13:05:03 1716494 290 4,094 LSE 13:10:51 1719397 5 4,094 LSE 13:10:51 1719395 2 4,092 LSE 13:13:02 1720487 146 4,092 LSE 13:14:54 1721292 2 4,092 LSE 13:15:31 1721664 318 4,092 LSE 13:15:35 1721740 39 4,092 LSE 13:15:35 1721732 95 4,092 LSE 13:15:35 1721730 250 4,092 LSE 13:15:35 1721726 173 4,092 LSE 13:15:35 1721718 94 4,092 LSE 13:18:55 1723414 134 4,092 LSE 13:18:55 1723409 10 4,092 LSE 13:18:56 1723418 90 4,092 LSE 13:19:10 1723612 322 4,101 LSE 13:21:32 1725650 297 4,099 LSE 13:22:02 1725994 47 4,100 LSE 13:23:52 1727065 250 4,100 LSE 13:23:52 1727063 221 4,099 LSE 13:23:53 1727070 76 4,099 LSE 13:23:56 1727090 353 4,102 LSE 13:29:57 1730798 102 4,113 LSE 13:34:00 1733855 250 4,113 LSE 13:34:00 1733853 336 4,114 LSE 13:35:15 1734662 271 4,113 LSE 13:35:16 1734668 66 4,113 LSE 13:35:16 1734666 344 4,115 LSE 13:37:12 1735887 201 4,120 LSE 13:40:33 1738718 158 4,120 LSE 13:40:33 1738716 324 4,117 LSE 13:43:16 1741032 226 4,114 LSE 13:43:21 1741114 170 4,118 LSE 13:45:46 1742703 66 4,118 LSE 13:45:46 1742701 61 4,118 LSE 13:45:46 1742699 67 4,118 LSE 13:47:51 1744392 152 4,118 LSE 13:47:51 1744390 48 4,118 LSE 13:47:51 1744394 36 4,118 LSE 13:47:51 1744396 217 4,120 LSE 13:51:59 1747129 87 4,120 LSE 13:51:59 1747127 110 4,120 LSE 13:55:29 1750009 203 4,120 LSE 13:55:29 1750007 293 4,119 LSE 13:58:57 1752512 101 4,123 LSE 14:04:13 1756090 177 4,123 LSE 14:04:13 1756088 99 4,123 LSE 14:04:13 1756086 1 4,129 LSE 14:06:41 1757589 338 4,132 LSE 14:08:02 1758401 353 4,131 LSE 14:08:22 1758606 230 4,131 LSE 14:09:22 1759300 31 4,131 LSE 14:09:22 1759296 58 4,131 LSE 14:09:22 1759298 237 4,127 LSE 14:11:31 1760873 89 4,127 LSE 14:11:31 1760875 358 4,125 LSE 14:15:00 1763865 69 4,125 LSE 14:18:27 1766717 250 4,125 LSE 14:18:27 1766715 5 4,125 LSE 14:21:28 1769720 326 4,125 LSE 14:21:28 1769718 8 4,125 LSE 14:21:28 1769716 49 4,124 LSE 14:26:07 1773751 107 4,124 LSE 14:26:07 1773745 45 4,124 LSE 14:26:07 1773743 51 4,124 LSE 14:26:07 1773741 99 4,124 LSE 14:26:07 1773739 346 4,124 LSE 14:26:07 1773727 83 4,119 LSE 14:29:28 1776965 251 4,119 LSE 14:29:32 1777017 138 4,118 LSE 14:31:06 1785831 184 4,118 LSE 14:31:06 1785829 341 4,117 LSE 14:31:08 1785875 301 4,115 LSE 14:31:50 1787377 181 4,121 LSE 14:34:02 1793757 135 4,121 LSE 14:34:15 1794566 5 4,121 LSE 14:34:15 1794564 173 4,120 LSE 14:34:48 1795838 189 4,120 LSE 14:34:48 1795836 67 4,118 LSE 14:35:05 1796368 27 4,121 LSE 14:37:00 1800522 16 4,121 LSE 14:37:19 1801088 59 4,121 LSE 14:37:19 1801086 14 4,121 LSE 14:37:19 1801084 100 4,119 LSE 14:39:56 1805697 219 4,119 LSE 14:39:56 1805699 353 4,119 LSE 14:40:35 1807193 241 4,125 LSE 14:44:11 1812580 100 4,125 LSE 14:44:11 1812578 176 4,126 LSE 14:45:02 1814160 137 4,126 LSE 14:45:02 1814158 350 4,123 LSE 14:45:51 1815884 80 4,123 LSE 14:47:06 1818403 250 4,123 LSE 14:47:06 1818401 19 4,123 LSE 14:47:06 1818399 110 4,122 LSE 14:47:09 1818509 183 4,122 LSE 14:47:09 1818507 55 4,123 LSE 14:52:24 1826997 153 4,124 LSE 14:52:24 1826948 210 4,124 LSE 14:52:24 1826946 172 4,123 LSE 14:52:26 1827048 292 4,124 LSE 14:53:26 1828386 55 4,124 LSE 14:55:21 1831177 303 4,125 LSE 14:55:21 1831155 125 4,124 LSE 14:55:22 1831182 173 4,124 LSE 14:55:22 1831180 234 4,124 LSE 14:56:35 1833072 87 4,124 LSE 14:56:40 1833219 316 4,122 LSE 14:57:15 1834158 39 4,120 LSE 15:00:09 1840648 72 4,120 LSE 15:00:09 1840646 250 4,120 LSE 15:00:09 1840644 310 4,119 LSE 15:00:50 1842266 297 4,119 LSE 15:02:23 1845427 54 4,119 LSE 15:02:23 1845425 3 4,118 LSE 15:02:24 1845468 233 4,118 LSE 15:02:24 1845466 206 4,118 LSE 15:02:24 1845439 236 4,121 LSE 15:03:49 1848040 113 4,121 LSE 15:03:49 1848038 12 4,120 LSE 15:03:51 1848096 42 4,120 LSE 15:03:51 1848093 250 4,120 LSE 15:03:51 1848091 44 4,119 LSE 15:06:39 1853365 250 4,119 LSE 15:06:39 1853363 69 4,119 LSE 15:06:39 1853361 351 4,120 LSE 15:07:43 1855330 304 4,120 LSE 15:08:00 1855920 83 4,119 LSE 15:08:04 1856011 226 4,119 LSE 15:08:04 1856009 10 4,118 LSE 15:08:08 1856129 195 4,118 LSE 15:08:13 1856270 60 4,118 LSE 15:08:13 1856268 31 4,118 LSE 15:08:13 1856266 250 4,121 LSE 15:09:57 1859071 73 4,121 LSE 15:10:00 1859166 10 4,121 LSE 15:10:00 1859152 18 4,121 LSE 15:10:02 1859231 237 4,119 LSE 15:10:32 1860225 10 4,119 LSE 15:10:32 1860223 30 4,119 LSE 15:10:32 1860221 20 4,119 LSE 15:10:32 1860191 41 4,119 LSE 15:10:32 1860184 10 4,119 LSE 15:10:32 1860182 205 4,114 LSE 15:13:30 1865277 86 4,114 LSE 15:13:30 1865275 220 4,114 LSE 15:14:19 1866261 99 4,114 LSE 15:14:19 1866259 308 4,111 LSE 15:14:34 1866703 150 4,110 LSE 15:15:06 1868130 154 4,110 LSE 15:15:06 1868126 293 4,108 LSE 15:16:38 1870891 295 4,107 LSE 15:17:10 1871746 154 4,104 LSE 15:17:24 1872273 74 4,104 LSE 15:17:24 1872271 93 4,104 LSE 15:17:24 1872269 98 4,104 LSE 15:18:54 1874804 1 4,104 LSE 15:18:54 1874800 249 4,104 LSE 15:18:54 1874802 100 4,104 LSE 15:18:54 1874794 195 4,104 LSE 15:18:54 1874792 25 4,104 LSE 15:18:54 1874790 4 4,104 LSE 15:18:54 1874788 316 4,102 LSE 15:19:09 1875395 343 4,101 LSE 15:19:13 1875682 293 4,100 LSE 15:20:18 1877843 55 4,100 LSE 15:21:44 1880743 100 4,100 LSE 15:21:53 1881019 20 4,100 LSE 15:21:53 1881016 116 4,100 LSE 15:21:53 1881014 295 4,100 LSE 15:21:57 1881364 55 4,100 LSE 15:21:57 1881362 96 4,104 LSE 15:24:05 1885254 63 4,104 LSE 15:24:05 1885256 84 4,104 LSE 15:24:05 1885252 250 4,104 LSE 15:24:05 1885250 44 4,103 LSE 15:24:44 1886478 207 4,103 LSE 15:24:44 1886480 66 4,103 LSE 15:24:45 1886536 186 4,103 LSE 15:25:17 1887706 69 4,103 LSE 15:25:17 1887673 25 4,103 LSE 15:25:21 1887841 36 4,103 LSE 15:25:25 1888059 327 4,101 LSE 15:26:22 1889900 86 4,099 LSE 15:27:34 1891926 14 4,099 LSE 15:27:34 1891924 250 4,099 LSE 15:27:34 1891922 33 4,099 LSE 15:27:34 1891920 20 4,099 LSE 15:27:34 1891918 239 4,099 LSE 15:27:38 1892031 9 4,097 LSE 15:30:28 1897425 2 4,097 LSE 15:30:38 1897594 91 4,097 LSE 15:30:40 1897616 190 4,097 LSE 15:30:41 1897634 190 4,104 LSE 15:32:56 1900710 87 4,107 LSE 15:35:09 1903477 247 4,105 LSE 15:35:13 1903696 70 4,105 LSE 15:35:13 1903622 53 4,105 LSE 15:35:13 1903598 220 4,106 LSE 15:35:13 1903596 74 4,106 LSE 15:35:13 1903594 63 4,106 LSE 15:35:13 1903592 312 4,106 LSE 15:35:13 1903590 359 4,112 LSE 15:39:01 1909289 403 4,112 LSE 15:39:01 1909287 79 4,112 LSE 15:39:01 1909285 10 4,111 LSE 15:39:02 1909370 306 4,111 LSE 15:39:03 1909409 93 4,110 LSE 15:39:06 1909532 148 4,110 LSE 15:39:06 1909530 100 4,110 LSE 15:39:06 1909528 61 4,110 LSE 15:39:51 1910537 180 4,110 LSE 15:39:51 1910535 73 4,110 LSE 15:39:51 1910533 71 4,114 LSE 15:43:12 1915215 15 4,114 LSE 15:43:12 1915213 227 4,114 LSE 15:43:12 1915211 336 4,115 LSE 15:44:38 1917423 226 4,114 LSE 15:44:50 1917721 100 4,114 LSE 15:44:50 1917710 49 4,114 LSE 15:44:51 1917757 172 4,114 LSE 15:44:52 1917773 10 4,114 LSE 15:44:56 1917875 100 4,114 LSE 15:44:59 1917981 100 4,114 LSE 15:45:50 1919284 67 4,114 LSE 15:46:18 1919829 142 4,114 LSE 15:46:18 1919827 100 4,111 LSE 15:46:37 1920282 1 4,112 LSE 15:47:09 1920970 250 4,112 LSE 15:47:09 1920968 55 4,112 LSE 15:47:09 1920958 187 4,112 LSE 15:48:04 1922226 104 4,112 LSE 15:48:04 1922224 203 4,111 LSE 15:48:23 1922825 130 4,111 LSE 15:48:23 1922823 5 4,111 LSE 15:48:23 1922821 35 4,110 LSE 15:50:57 1926082 261 4,110 LSE 15:50:57 1926084 42 4,112 LSE 15:52:54 1929081 67 4,112 LSE 15:52:54 1929079 302 4,112 LSE 15:52:54 1929075 440 4,114 LSE 15:54:00 1930317 84 4,113 LSE 15:54:02 1930382 61 4,113 LSE 15:54:02 1930378 99 4,113 LSE 15:54:02 1930376 97 4,113 LSE 15:54:02 1930374 41 4,113 LSE 15:54:02 1930372 250 4,113 LSE 15:54:02 1930370 69 4,113 LSE 15:54:02 1930368 25 4,111 LSE 15:55:09 1931865 205 4,111 LSE 15:55:27 1932173 63 4,111 LSE 15:55:27 1932171 11 4,111 LSE 15:55:29 1932207 54 4,109 LSE 15:56:02 1932891 171 4,109 LSE 15:56:13 1933083 113 4,109 LSE 15:56:13 1933081 13 4,109 LSE 15:56:14 1933121 35 4,110 LSE 15:59:00 1936160 296 4,110 LSE 15:59:00 1936158 300 4,110 LSE 15:59:00 1936156 185 4,114 LSE 16:01:15 1942303 148 4,114 LSE 16:01:15 1942301 327 4,114 LSE 16:01:15 1942299 81 4,116 LSE 16:02:05 1943615 220 4,116 LSE 16:02:05 1943613 173 4,116 LSE 16:02:05 1943610 93 4,117 LSE 16:04:00 1946291 49 4,117 LSE 16:04:00 1946289 130 4,117 LSE 16:04:00 1946293 196 4,116 LSE 16:04:47 1947559 106 4,116 LSE 16:04:47 1947557 338 4,118 LSE 16:06:19 1950057 79 4,118 LSE 16:06:40 1950529 124 4,118 LSE 16:06:40 1950527 160 4,118 LSE 16:06:40 1950525 143 4,117 LSE 16:06:41 1950572 187 4,117 LSE 16:06:41 1950570 291 4,118 LSE 16:08:11 1953267 262 4,117 LSE 16:08:13 1953322 291 4,117 LSE 16:08:13 1953318 29 4,117 LSE 16:08:13 1953320 65 4,117 LSE 16:08:18 1953437 150 4,117 LSE 16:09:05 1954700 397 4,118 LSE 16:09:41 1955495 447 4,117 LSE 16:09:43 1955703 332 4,115 LSE 16:10:00 1956156 343 4,113 LSE 16:11:33 1958765 318 4,114 LSE 16:13:13 1961632 363 4,112 LSE 16:14:07 1963049 9 4,110 LSE 16:15:29 1965707 8 4,110 LSE 16:15:29 1965705 56 4,110 LSE 16:15:48 1966276 250 4,110 LSE 16:15:48 1966268 86 4,110 LSE 16:15:48 1966272 196 4,110 LSE 16:15:48 1966270 352 4,110 LSE 16:15:49 1966347 27 4,110 LSE 16:15:49 1966349 362 4,110 LSE 16:16:05 1966807 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 80 47.82 ISE 08:07:03 1409206 853 47.82 ISE 08:09:26 1412091 466 47.81 ISE 08:09:27 1412121 1 47.94 ISE 08:20:22 1426186 309 47.97 ISE 08:21:25 1427457 91 47.97 ISE 08:21:25 1427455 376 47.96 ISE 08:22:03 1428214 346 48.13 ISE 08:51:41 1477708 80 48.08 ISE 09:00:00 1492194 346 48.08 ISE 09:00:01 1492229 224 48.08 ISE 09:00:01 1492227 36 48.08 ISE 09:00:01 1492225 29 48.08 ISE 09:00:01 1492223 31 48.08 ISE 09:00:01 1492221 16 48.07 ISE 09:00:02 1492235 320 48.07 ISE 09:00:02 1492233 7 48.10 ISE 09:00:23 1492759 24 48.10 ISE 09:00:23 1492744 320 48.10 ISE 09:00:23 1492742 278 48.08 ISE 09:00:35 1493024 90 48.08 ISE 09:00:35 1493022 135 48.09 ISE 09:00:35 1493018 231 48.09 ISE 09:00:35 1493016 231 48.09 ISE 09:00:35 1493014 10 48.09 ISE 09:00:35 1493010 128 48.09 ISE 09:00:35 1493008 182 48.09 ISE 09:00:35 1493006 3 48.09 ISE 09:00:35 1493003 135 48.09 ISE 09:00:35 1493001 15 48.09 ISE 09:00:35 1492998 342 48.10 ISE 09:00:35 1492993 115 48.04 ISE 09:01:07 1493831 106 48.04 ISE 09:01:07 1493835 107 48.04 ISE 09:01:07 1493833 121 48.00 ISE 09:02:12 1495311 614 48.00 ISE 09:02:12 1495309 308 48.00 ISE 09:02:12 1495307 40 48.00 ISE 09:02:12 1495305 180 47.99 ISE 09:02:26 1495628 198 47.99 ISE 09:02:26 1495626 373 47.99 ISE 09:02:26 1495624 389 48.00 ISE 09:03:33 1496971 371 48.00 ISE 09:03:33 1496969 32 47.92 ISE 09:09:22 1507233 340 47.92 ISE 09:09:22 1507231 102 47.85 ISE 09:10:11 1507993 27 47.85 ISE 09:10:11 1507991 265 47.85 ISE 09:10:11 1507989 96 47.81 ISE 09:13:19 1511870 251 47.81 ISE 09:13:43 1512329 351 47.83 ISE 09:16:07 1515551 292 47.87 ISE 09:18:37 1518510 11 47.87 ISE 09:18:37 1518508 96 47.87 ISE 09:18:37 1518506 356 47.87 ISE 09:18:37 1518504 363 47.89 ISE 09:20:58 1521667 345 47.90 ISE 09:20:58 1521658 221 47.84 ISE 09:25:03 1526916 150 47.84 ISE 09:25:03 1526914 329 47.83 ISE 09:25:50 1527997 353 47.83 ISE 09:25:50 1527995 113 47.79 ISE 09:32:44 1537500 273 47.79 ISE 09:33:30 1538584 5 47.74 ISE 09:43:03 1553299 30 47.74 ISE 09:43:03 1553297 390 47.77 ISE 09:43:03 1553292 339 47.77 ISE 09:43:03 1553290 397 47.73 ISE 09:43:37 1554352 115 47.65 ISE 09:46:32 1559360 368 47.66 ISE 09:46:32 1559357 372 47.66 ISE 09:46:32 1559355 400 47.66 ISE 09:49:51 1565246 173 47.66 ISE 09:49:51 1565244 94 47.66 ISE 09:50:21 1566995 115 47.66 ISE 09:50:21 1566993 34 47.53 ISE 09:54:33 1572182 35 47.53 ISE 09:54:33 1572179 56 47.53 ISE 09:54:33 1572177 35 47.53 ISE 09:54:33 1572175 176 47.53 ISE 09:54:33 1572173 55 47.53 ISE 09:54:33 1572171 9 47.53 ISE 09:54:33 1572169 439 47.50 ISE 09:59:28 1578282 365 47.50 ISE 09:59:28 1578280 127 47.51 ISE 09:59:28 1578275 44 47.51 ISE 09:59:28 1578271 223 47.51 ISE 09:59:28 1578273 84 47.50 ISE 10:03:18 1583874 140 47.50 ISE 10:03:18 1583872 23 47.50 ISE 10:03:18 1583868 237 47.50 ISE 10:03:18 1583866 146 47.50 ISE 10:03:18 1583864 114 47.50 ISE 10:03:18 1583870 354 47.50 ISE 10:03:18 1583862 393 47.48 ISE 10:04:02 1584768 381 47.48 ISE 10:06:48 1588502 403 47.48 ISE 10:06:48 1588500 339 47.48 ISE 10:06:48 1588498 3 47.44 ISE 10:07:16 1589102 133 47.44 ISE 10:07:24 1589195 86 47.44 ISE 10:07:24 1589199 150 47.44 ISE 10:07:24 1589197 319 47.43 ISE 10:09:46 1591827 62 47.43 ISE 10:09:46 1591825 18 47.44 ISE 10:11:55 1593973 336 47.44 ISE 10:11:55 1593971 367 47.44 ISE 10:11:55 1593969 312 47.48 ISE 10:15:29 1597819 13 47.48 ISE 10:15:29 1597817 248 47.44 ISE 10:15:59 1598415 150 47.44 ISE 10:15:59 1598413 30 47.38 ISE 10:18:20 1601062 7 47.38 ISE 10:18:20 1601060 150 47.38 ISE 10:18:20 1601058 116 47.38 ISE 10:18:20 1601056 77 47.38 ISE 10:18:20 1601054 150 47.40 ISE 10:20:02 1602917 255 47.40 ISE 10:20:02 1602919 101 47.41 ISE 10:22:04 1605174 114 47.41 ISE 10:22:04 1605172 150 47.41 ISE 10:22:04 1605170 38 47.41 ISE 10:22:04 1605168 98 47.41 ISE 10:22:04 1605166 238 47.41 ISE 10:22:04 1605164 90 47.41 ISE 10:22:04 1605162 52 47.41 ISE 10:22:04 1605160 201 47.41 ISE 10:22:04 1605158 150 47.40 ISE 10:22:17 1605389 44 47.40 ISE 10:22:58 1606077 114 47.40 ISE 10:23:41 1606761 116 47.40 ISE 10:23:41 1606763 129 47.40 ISE 10:23:41 1606765 94 47.40 ISE 10:23:41 1606751 295 47.40 ISE 10:23:41 1606749 45 47.40 ISE 10:23:41 1606746 150 47.40 ISE 10:23:41 1606744 12 47.40 ISE 10:23:41 1606733 248 47.43 ISE 10:26:47 1609578 150 47.43 ISE 10:26:47 1609576 107 47.46 ISE 10:27:59 1610736 150 47.46 ISE 10:27:59 1610733 266 47.45 ISE 10:28:08 1610951 15 47.45 ISE 10:28:08 1610949 288 47.45 ISE 10:28:08 1610945 81 47.45 ISE 10:28:08 1610927 69 47.45 ISE 10:28:08 1610925 279 47.45 ISE 10:28:08 1610922 221 47.45 ISE 10:28:08 1610920 174 47.45 ISE 10:28:08 1610918 67 47.45 ISE 10:28:09 1610977 35 47.45 ISE 10:28:10 1610995 72 47.45 ISE 10:28:10 1610993 55 47.45 ISE 10:28:11 1611048 20 47.45 ISE 10:28:11 1611046 98 47.45 ISE 10:28:11 1611043 215 47.45 ISE 10:28:11 1611041 111 47.45 ISE 10:28:12 1611080 173 47.45 ISE 10:28:12 1611066 22 47.45 ISE 10:28:12 1611064 321 47.44 ISE 10:29:00 1611921 9 47.44 ISE 10:29:00 1611908 353 47.44 ISE 10:32:14 1615325 13 47.52 ISE 10:34:02 1616870 150 47.52 ISE 10:34:02 1616858 208 47.52 ISE 10:34:02 1616856 82 47.52 ISE 10:34:02 1616854 129 47.52 ISE 10:34:15 1617087 132 47.52 ISE 10:34:15 1617085 143 47.52 ISE 10:34:15 1617083 325 47.51 ISE 10:34:41 1617487 2 47.51 ISE 10:34:41 1617485 350 47.51 ISE 10:34:41 1617483 378 47.55 ISE 10:37:52 1620915 405 47.55 ISE 10:37:52 1620913 394 47.54 ISE 10:39:24 1622631 376 47.54 ISE 10:39:24 1622629 2 47.61 ISE 10:43:07 1629414 94 47.61 ISE 10:44:17 1630368 137 47.61 ISE 10:44:17 1630366 293 47.61 ISE 10:44:17 1630364 207 47.61 ISE 10:44:17 1630370 127 47.61 ISE 10:44:17 1630372 363 47.61 ISE 10:44:17 1630362 428 47.63 ISE 10:45:12 1631405 107 47.65 ISE 10:47:21 1634472 150 47.65 ISE 10:47:21 1634470 107 47.65 ISE 10:47:21 1634474 366 47.67 ISE 10:47:21 1634466 371 47.67 ISE 10:47:21 1634468 29 47.66 ISE 10:50:14 1638352 57 47.66 ISE 10:50:14 1638348 334 47.66 ISE 10:50:14 1638346 302 47.66 ISE 10:50:14 1638344 325 47.65 ISE 10:50:17 1638403 369 47.63 ISE 10:50:23 1638605 258 47.61 ISE 10:53:48 1642551 75 47.61 ISE 10:53:48 1642549 263 47.57 ISE 10:56:34 1647757 89 47.57 ISE 10:56:34 1647755 232 47.52 ISE 10:57:22 1648880 149 47.52 ISE 10:59:06 1651407 115 47.52 ISE 10:59:06 1651409 47 47.52 ISE 10:59:07 1651431 24 47.52 ISE 10:59:49 1652085 152 47.40 ISE 11:00:00 1652400 170 47.40 ISE 11:00:00 1652398 335 47.42 ISE 11:00:00 1652386 31 47.49 ISE 11:03:54 1654181 116 47.49 ISE 11:03:54 1654179 116 47.49 ISE 11:03:54 1654177 127 47.49 ISE 11:03:54 1654175 285 47.49 ISE 11:03:54 1654173 83 47.49 ISE 11:03:54 1654171 150 47.48 ISE 11:05:54 1654936 112 47.48 ISE 11:05:57 1654956 57 47.47 ISE 11:06:05 1655026 224 47.47 ISE 11:06:05 1655024 116 47.47 ISE 11:06:05 1655022 67 47.48 ISE 11:06:05 1655019 352 47.47 ISE 11:08:19 1655890 372 47.47 ISE 11:08:19 1655888 350 47.44 ISE 11:08:55 1656102 253 47.44 ISE 11:08:55 1656100 134 47.44 ISE 11:08:55 1656098 70 47.51 ISE 11:14:48 1658716 116 47.51 ISE 11:14:48 1658714 64 47.51 ISE 11:14:48 1658712 216 47.51 ISE 11:14:48 1658710 172 47.51 ISE 11:14:48 1658708 136 47.51 ISE 11:14:48 1658706 27 47.51 ISE 11:14:48 1658704 53 47.51 ISE 11:17:29 1660014 116 47.51 ISE 11:17:29 1660012 116 47.51 ISE 11:17:29 1660010 99 47.51 ISE 11:17:29 1660008 279 47.50 ISE 11:18:02 1660363 55 47.50 ISE 11:18:02 1660361 71 47.53 ISE 11:22:19 1662439 125 47.53 ISE 11:23:53 1663186 143 47.53 ISE 11:23:53 1663184 258 47.53 ISE 11:23:53 1663182 14 47.53 ISE 11:23:53 1663180 102 47.53 ISE 11:23:53 1663178 6 47.53 ISE 11:23:53 1663176 144 47.52 ISE 11:25:09 1663777 35 47.52 ISE 11:25:09 1663775 116 47.52 ISE 11:25:09 1663773 65 47.52 ISE 11:25:09 1663771 91 47.51 ISE 11:28:26 1665390 39 47.51 ISE 11:28:26 1665388 116 47.51 ISE 11:28:26 1665386 116 47.51 ISE 11:28:26 1665384 33 47.51 ISE 11:28:26 1665382 332 47.52 ISE 11:35:22 1669089 111 47.52 ISE 11:35:22 1669087 93 47.52 ISE 11:35:22 1669085 150 47.52 ISE 11:35:22 1669079 258 47.52 ISE 11:35:22 1669081 77 47.52 ISE 11:35:22 1669083 14 47.52 ISE 11:36:05 1669466 150 47.52 ISE 11:36:05 1669464 13 47.52 ISE 11:36:05 1669462 148 47.52 ISE 11:36:05 1669460 51 47.52 ISE 11:36:11 1669507 353 47.63 ISE 11:44:35 1673767 355 47.63 ISE 11:44:35 1673765 61 47.63 ISE 11:44:35 1673762 277 47.63 ISE 11:44:35 1673760 94 47.61 ISE 11:46:56 1674991 194 47.61 ISE 11:46:56 1674989 108 47.61 ISE 11:46:56 1674987 402 47.62 ISE 11:46:56 1674985 148 47.63 ISE 11:49:26 1676217 135 47.63 ISE 11:49:26 1676215 66 47.63 ISE 11:49:26 1676213 343 47.63 ISE 11:49:26 1676211 150 47.72 ISE 11:53:02 1677954 65 47.72 ISE 11:53:02 1677952 34 47.72 ISE 11:53:02 1677950 69 47.70 ISE 11:53:11 1678042 143 47.70 ISE 11:53:11 1678040 168 47.70 ISE 11:53:11 1678038 325 47.71 ISE 11:53:11 1678036 326 47.71 ISE 11:53:11 1678034 468 47.71 ISE 11:53:11 1678032 15 47.71 ISE 11:53:11 1678030 101 47.67 ISE 11:55:25 1679024 156 47.67 ISE 11:55:43 1679132 68 47.67 ISE 11:55:43 1679130 103 47.65 ISE 11:58:18 1680283 155 47.65 ISE 11:58:18 1680281 335 47.65 ISE 11:58:18 1680279 103 47.65 ISE 11:58:18 1680277 367 47.62 ISE 11:59:11 1680853 76 47.62 ISE 12:01:18 1681901 64 47.63 ISE 12:01:18 1681897 323 47.63 ISE 12:01:18 1681895 323 47.62 ISE 12:03:07 1682899 130 47.62 ISE 12:05:47 1684283 248 47.62 ISE 12:05:47 1684281 252 47.62 ISE 12:05:47 1684279 150 47.62 ISE 12:05:47 1684277 6 47.71 ISE 12:10:15 1686666 388 47.71 ISE 12:10:15 1686670 327 47.71 ISE 12:10:15 1686668 114 47.70 ISE 12:10:21 1686727 315 47.70 ISE 12:10:21 1686725 354 47.69 ISE 12:13:01 1687952 267 47.68 ISE 12:14:39 1688716 127 47.68 ISE 12:14:39 1688714 246 47.68 ISE 12:20:57 1692171 388 47.68 ISE 12:20:57 1692169 134 47.68 ISE 12:20:57 1692167 219 47.71 ISE 12:23:57 1693661 68 47.70 ISE 12:24:48 1694057 274 47.70 ISE 12:24:48 1694059 328 47.71 ISE 12:24:48 1694052 196 47.71 ISE 12:24:48 1694050 196 47.71 ISE 12:24:48 1694048 334 47.71 ISE 12:24:48 1694046 304 47.71 ISE 12:24:48 1694044 186 47.67 ISE 12:25:21 1694408 150 47.67 ISE 12:25:21 1694406 323 47.64 ISE 12:30:15 1696957 2 47.64 ISE 12:30:15 1696955 234 47.64 ISE 12:30:15 1696953 150 47.64 ISE 12:30:15 1696951 243 47.64 ISE 12:31:13 1697690 150 47.64 ISE 12:31:13 1697686 58 47.65 ISE 12:32:46 1698747 46 47.65 ISE 12:32:46 1698745 150 47.65 ISE 12:32:46 1698743 126 47.65 ISE 12:32:46 1698741 81 47.63 ISE 12:35:37 1700173 258 47.63 ISE 12:35:37 1700171 268 47.63 ISE 12:35:37 1700169 147 47.63 ISE 12:35:37 1700167 95 47.65 ISE 12:36:50 1701000 76 47.65 ISE 12:36:50 1700998 40 47.65 ISE 12:36:50 1700992 40 47.65 ISE 12:36:50 1700994 126 47.65 ISE 12:36:50 1700996 249 47.65 ISE 12:38:13 1701818 188 47.65 ISE 12:38:13 1701816 106 47.65 ISE 12:38:13 1701814 150 47.65 ISE 12:38:13 1701812 150 47.64 ISE 12:38:49 1702184 133 47.64 ISE 12:38:49 1702175 51 47.64 ISE 12:40:10 1703024 306 47.65 ISE 12:40:10 1703022 63 47.65 ISE 12:40:10 1703020 63 47.65 ISE 12:40:10 1703018 277 47.65 ISE 12:40:10 1703016 9 47.65 ISE 12:40:10 1703014 47 47.78 ISE 12:43:30 1705026 171 47.78 ISE 12:43:30 1705024 150 47.78 ISE 12:43:30 1705022 83 47.78 ISE 12:43:30 1705020 353 47.78 ISE 12:43:30 1705018 62 47.77 ISE 12:43:46 1705125 187 47.77 ISE 12:43:46 1705123 142 47.79 ISE 12:45:28 1705933 145 47.79 ISE 12:45:29 1705980 150 47.79 ISE 12:45:29 1705978 23 47.79 ISE 12:45:29 1705976 236 47.79 ISE 12:45:29 1705974 15 47.79 ISE 12:45:29 1705972 70 47.78 ISE 12:46:02 1706260 107 47.78 ISE 12:46:02 1706258 150 47.78 ISE 12:46:02 1706256 398 47.83 ISE 12:47:42 1707229 331 47.83 ISE 12:47:42 1707227 100 47.76 ISE 12:49:02 1707953 114 47.76 ISE 12:49:03 1707966 113 47.76 ISE 12:49:03 1707964 192 47.77 ISE 12:52:57 1709710 55 47.77 ISE 12:52:57 1709708 132 47.77 ISE 12:52:57 1709706 18 47.77 ISE 12:52:57 1709704 90 47.77 ISE 12:52:57 1709702 223 47.77 ISE 12:52:57 1709700 342 47.76 ISE 12:53:02 1709760 13 47.76 ISE 12:53:03 1709765 344 47.79 ISE 12:56:25 1711559 227 47.78 ISE 12:57:06 1712001 141 47.78 ISE 12:57:06 1711999 338 47.78 ISE 12:57:06 1711997 9 47.76 ISE 12:59:01 1713092 141 47.76 ISE 12:59:01 1713090 253 47.76 ISE 12:59:01 1713088 403 47.75 ISE 13:02:30 1715230 27 47.75 ISE 13:02:30 1715228 255 47.77 ISE 13:02:30 1715221 70 47.77 ISE 13:02:30 1715219 339 47.77 ISE 13:02:30 1715217 166 47.78 ISE 13:05:03 1716523 107 47.78 ISE 13:05:03 1716521 9 47.78 ISE 13:05:03 1716519 50 47.78 ISE 13:05:03 1716517 80 47.78 ISE 13:05:03 1716515 36 47.78 ISE 13:05:03 1716513 150 47.78 ISE 13:05:03 1716511 118 47.78 ISE 13:05:03 1716509 63 47.78 ISE 13:05:03 1716506 229 47.78 ISE 13:05:03 1716504 72 47.78 ISE 13:05:03 1716502 175 47.79 ISE 13:08:02 1717954 198 47.79 ISE 13:08:02 1717956 16 47.78 ISE 13:10:51 1719407 245 47.78 ISE 13:10:51 1719405 18 47.78 ISE 13:10:51 1719403 134 47.78 ISE 13:10:51 1719401 317 47.78 ISE 13:10:51 1719399 294 47.76 ISE 13:11:27 1719705 16 47.76 ISE 13:11:27 1719703 150 47.77 ISE 13:13:52 1720802 200 47.77 ISE 13:13:52 1720800 177 47.76 ISE 13:15:35 1721734 239 47.76 ISE 13:15:35 1721728 372 47.76 ISE 13:15:35 1721738 216 47.76 ISE 13:15:35 1721736 112 47.76 ISE 13:15:35 1721724 14 47.76 ISE 13:15:35 1721722 136 47.76 ISE 13:15:35 1721720 225 47.77 ISE 13:18:55 1723404 277 47.77 ISE 13:18:55 1723402 12 47.77 ISE 13:18:55 1723400 401 47.81 ISE 13:20:51 1725156 150 47.82 ISE 13:21:07 1725391 56 47.87 ISE 13:21:31 1725626 199 47.87 ISE 13:21:31 1725623 63 47.86 ISE 13:21:32 1725659 159 47.86 ISE 13:21:32 1725657 150 47.86 ISE 13:21:32 1725655 398 47.86 ISE 13:21:32 1725648 18 47.86 ISE 13:21:32 1725646 52 47.86 ISE 13:21:32 1725644 20 47.86 ISE 13:21:32 1725642 309 47.86 ISE 13:21:32 1725640 353 47.86 ISE 13:21:32 1725638 50 47.85 ISE 13:21:33 1725716 150 47.85 ISE 13:21:36 1725768 332 47.85 ISE 13:22:00 1725934 174 47.85 ISE 13:22:00 1725932 398 47.86 ISE 13:22:59 1726661 87 47.85 ISE 13:23:52 1727061 251 47.85 ISE 13:23:52 1727059 238 47.84 ISE 13:23:53 1727074 134 47.84 ISE 13:23:53 1727072 144 47.83 ISE 13:23:56 1727096 118 47.83 ISE 13:23:56 1727094 116 47.83 ISE 13:23:56 1727092 117 47.85 ISE 13:29:57 1730808 150 47.85 ISE 13:29:57 1730806 360 47.85 ISE 13:29:57 1730804 79 47.85 ISE 13:29:57 1730802 371 47.85 ISE 13:29:57 1730800 118 47.92 ISE 13:32:07 1732380 116 47.92 ISE 13:32:07 1732382 240 47.91 ISE 13:32:20 1732621 21 48.00 ISE 13:33:53 1733784 105 48.00 ISE 13:33:53 1733782 923 48.00 ISE 13:33:53 1733780 263 47.98 ISE 13:34:00 1733859 118 47.98 ISE 13:34:00 1733857 388 47.99 ISE 13:34:00 1733851 340 47.99 ISE 13:34:00 1733849 566 48.00 ISE 13:35:15 1734664 198 47.98 ISE 13:35:18 1734683 21 48.03 ISE 13:36:51 1735648 174 48.02 ISE 13:37:12 1735891 364 48.02 ISE 13:37:12 1735889 200 48.03 ISE 13:37:12 1735885 450 48.01 ISE 13:37:13 1735897 24 48.00 ISE 13:38:02 1736524 176 48.00 ISE 13:38:02 1736522 200 48.00 ISE 13:38:02 1736518 11 48.00 ISE 13:38:02 1736520 39 48.00 ISE 13:38:07 1736591 159 48.00 ISE 13:38:13 1736656 41 48.00 ISE 13:38:13 1736654 242 48.00 ISE 13:38:13 1736652 338 48.05 ISE 13:39:08 1737429 129 48.07 ISE 13:40:29 1738683 123 48.07 ISE 13:40:29 1738681 150 48.07 ISE 13:40:29 1738679 388 48.08 ISE 13:40:29 1738673 121 48.07 ISE 13:42:08 1740158 211 48.07 ISE 13:42:08 1740156 358 48.03 ISE 13:43:16 1741034 64 48.00 ISE 13:43:18 1741049 207 48.00 ISE 13:43:18 1741047 333 48.00 ISE 13:43:42 1741392 144 48.06 ISE 13:45:21 1742391 135 48.06 ISE 13:45:21 1742389 111 48.06 ISE 13:45:21 1742387 343 48.00 ISE 13:46:11 1742904 359 48.00 ISE 13:46:11 1742902 252 48.05 ISE 13:47:51 1744404 24 48.05 ISE 13:47:51 1744402 57 48.05 ISE 13:47:51 1744400 227 48.05 ISE 13:49:53 1745714 150 48.05 ISE 13:49:53 1745712 401 48.07 ISE 13:49:53 1745704 382 48.07 ISE 13:55:29 1750011 445 48.04 ISE 13:55:46 1750151 345 48.06 ISE 13:56:57 1751014 150 48.04 ISE 13:57:48 1751594 105 48.04 ISE 13:57:48 1751596 149 48.04 ISE 13:57:48 1751598 368 48.07 ISE 13:58:56 1752510 99 48.10 ISE 14:02:26 1754988 146 48.10 ISE 14:02:26 1754986 148 48.10 ISE 14:02:26 1754984 402 48.10 ISE 14:02:26 1754976 394 48.11 ISE 14:04:13 1756092 363 48.13 ISE 14:04:40 1756350 55 48.23 ISE 14:09:22 1759306 150 48.23 ISE 14:09:22 1759304 148 48.23 ISE 14:09:22 1759302 389 48.24 ISE 14:09:22 1759293 393 48.24 ISE 14:09:22 1759291 352 48.17 ISE 14:11:31 1760869 330 48.15 ISE 14:12:50 1761834 354 48.15 ISE 14:15:00 1763870 341 48.13 ISE 14:16:20 1765174 180 48.16 ISE 14:17:33 1766167 60 48.16 ISE 14:17:37 1766187 65 48.16 ISE 14:17:42 1766231 25 48.16 ISE 14:17:42 1766229 53 48.16 ISE 14:17:49 1766276 59 48.13 ISE 14:21:28 1769739 107 48.13 ISE 14:21:28 1769737 115 48.13 ISE 14:21:28 1769735 111 48.13 ISE 14:21:28 1769733 274 48.13 ISE 14:21:28 1769724 128 48.13 ISE 14:21:28 1769722 410 48.11 ISE 14:26:08 1773783 426 48.10 ISE 14:26:14 1773851 335 48.12 ISE 14:27:50 1775063 398 48.10 ISE 14:28:24 1775638 342 48.10 ISE 14:28:58 1776200 181 48.08 ISE 14:29:23 1776846 147 48.08 ISE 14:29:23 1776844 330 48.07 ISE 14:29:32 1777043 150 48.04 ISE 14:30:02 1780789 56 48.04 ISE 14:30:02 1780786 34 48.05 ISE 14:30:02 1780755 200 48.05 ISE 14:30:02 1780753 50 48.05 ISE 14:30:02 1780751 50 48.05 ISE 14:30:02 1780749 362 48.06 ISE 14:31:00 1785552 379 48.05 ISE 14:31:06 1785833 34 48.04 ISE 14:31:07 1785836 347 48.04 ISE 14:31:07 1785838 1 48.04 ISE 14:31:08 1785882 115 48.02 ISE 14:31:50 1787385 100 48.02 ISE 14:31:50 1787383 111 48.02 ISE 14:31:50 1787381 347 48.03 ISE 14:31:50 1787373 4 48.02 ISE 14:32:05 1788197 31 48.02 ISE 14:32:05 1788195 8 48.02 ISE 14:32:05 1788193 18 48.02 ISE 14:32:05 1788191 8 48.02 ISE 14:32:05 1788189 17 48.02 ISE 14:32:05 1788181 127 48.02 ISE 14:32:05 1788183 8 48.02 ISE 14:32:05 1788185 82 48.02 ISE 14:32:05 1788187 12 48.09 ISE 14:33:33 1792490 282 48.09 ISE 14:33:36 1792553 90 48.09 ISE 14:33:36 1792551 150 48.10 ISE 14:33:53 1793179 195 48.10 ISE 14:33:53 1793165 52 48.10 ISE 14:33:53 1793163 115 48.10 ISE 14:34:05 1793891 250 48.10 ISE 14:34:05 1793889 115 48.10 ISE 14:34:12 1794310 102 48.10 ISE 14:34:12 1794312 150 48.10 ISE 14:34:12 1794308 434 48.08 ISE 14:34:15 1794568 271 48.09 ISE 14:34:15 1794529 326 48.09 ISE 14:34:15 1794527 352 48.08 ISE 14:34:26 1795047 53 48.10 ISE 14:36:56 1800305 107 48.10 ISE 14:36:56 1800303 115 48.10 ISE 14:36:56 1800301 111 48.10 ISE 14:36:56 1800299 150 48.10 ISE 14:36:56 1800297 397 48.10 ISE 14:36:56 1800291 497 48.08 ISE 14:36:57 1800368 252 48.06 ISE 14:39:56 1805686 150 48.06 ISE 14:39:56 1805684 259 48.05 ISE 14:40:35 1807197 115 48.05 ISE 14:40:35 1807195 86 48.05 ISE 14:40:59 1807789 200 48.05 ISE 14:40:59 1807791 75 48.05 ISE 14:40:59 1807793 177 48.07 ISE 14:42:44 1810502 115 48.07 ISE 14:42:44 1810500 111 48.07 ISE 14:42:44 1810498 379 48.07 ISE 14:42:44 1810491 376 48.12 ISE 14:44:12 1812630 16 48.12 ISE 14:44:12 1812628 183 48.12 ISE 14:44:12 1812625 155 48.12 ISE 14:44:12 1812623 234 48.13 ISE 14:45:03 1814269 150 48.13 ISE 14:45:03 1814267 403 48.09 ISE 14:46:56 1818069 367 48.08 ISE 14:48:31 1820659 227 48.06 ISE 14:49:06 1821752 150 48.06 ISE 14:49:06 1821750 98 48.09 ISE 14:52:24 1827003 15 48.11 ISE 14:52:24 1826963 115 48.11 ISE 14:52:24 1826961 111 48.11 ISE 14:52:24 1826959 150 48.11 ISE 14:52:24 1826957 150 48.11 ISE 14:52:24 1826952 326 48.11 ISE 14:52:24 1826950 218 48.11 ISE 14:52:24 1826954 150 48.10 ISE 14:53:18 1828188 150 48.10 ISE 14:53:26 1828390 48 48.10 ISE 14:53:31 1828492 373 48.10 ISE 14:53:48 1828805 11 48.10 ISE 14:53:48 1828803 334 48.10 ISE 14:55:21 1831165 45 48.10 ISE 14:55:21 1831163 143 48.11 ISE 14:55:21 1831161 150 48.11 ISE 14:55:21 1831159 52 48.11 ISE 14:55:21 1831157 358 48.11 ISE 14:56:23 1832807 369 48.10 ISE 14:56:32 1832991 574 48.09 ISE 14:56:33 1833020 441 48.08 ISE 14:57:14 1834154 394 48.06 ISE 14:57:16 1834180 63 48.05 ISE 14:57:44 1834945 399 48.05 ISE 14:57:44 1834943 353 48.05 ISE 14:58:51 1836880 100 48.05 ISE 14:58:51 1836884 48 48.05 ISE 14:58:51 1836882 366 48.05 ISE 14:59:17 1837665 103 48.05 ISE 14:59:17 1837663 57 48.05 ISE 14:59:17 1837658 239 48.05 ISE 14:59:17 1837656 78 48.05 ISE 14:59:17 1837654 100 48.05 ISE 14:59:17 1837652 158 48.04 ISE 14:59:45 1839001 242 48.04 ISE 14:59:45 1838999 100 48.04 ISE 14:59:45 1839003 100 48.04 ISE 14:59:45 1838997 344 48.04 ISE 15:00:09 1840652 100 48.04 ISE 15:00:09 1840650 63 48.03 ISE 15:00:23 1841257 96 48.02 ISE 15:00:50 1842280 144 48.02 ISE 15:00:50 1842278 139 48.02 ISE 15:00:50 1842276 69 48.02 ISE 15:00:50 1842274 139 48.02 ISE 15:00:50 1842272 48 48.02 ISE 15:00:50 1842270 208 48.02 ISE 15:00:50 1842268 503 48.02 ISE 15:02:23 1845431 169 48.02 ISE 15:02:23 1845429 66 48.03 ISE 15:03:51 1848102 391 48.03 ISE 15:03:51 1848098 274 48.03 ISE 15:03:51 1848104 6 48.03 ISE 15:03:51 1848100 192 48.01 ISE 15:03:52 1848114 70 48.01 ISE 15:03:52 1848112 234 48.01 ISE 15:03:53 1848127 166 48.01 ISE 15:03:53 1848125 259 48.01 ISE 15:03:53 1848123 150 48.01 ISE 15:05:08 1850435 17 48.01 ISE 15:05:08 1850433 150 48.01 ISE 15:05:08 1850431 73 48.02 ISE 15:05:43 1851677 37 48.02 ISE 15:05:43 1851675 150 48.02 ISE 15:05:43 1851651 175 48.02 ISE 15:05:43 1851649 100 48.02 ISE 15:06:39 1853371 124 48.02 ISE 15:06:39 1853367 139 48.02 ISE 15:06:39 1853369 78 48.03 ISE 15:07:29 1854580 159 48.03 ISE 15:07:52 1855530 100 48.03 ISE 15:07:52 1855528 115 48.03 ISE 15:07:52 1855526 285 48.03 ISE 15:07:52 1855524 184 48.02 ISE 15:08:01 1855923 10 48.02 ISE 15:08:04 1856007 50 48.02 ISE 15:08:04 1856005 150 48.02 ISE 15:08:04 1856003 100 47.99 ISE 15:08:19 1856416 212 47.99 ISE 15:08:19 1856410 180 47.99 ISE 15:08:21 1856456 37 47.99 ISE 15:08:21 1856454 160 47.99 ISE 15:08:28 1856633 109 48.00 ISE 15:08:58 1857376 68 48.00 ISE 15:08:58 1857374 216 48.00 ISE 15:09:05 1857801 341 48.00 ISE 15:09:05 1857803 333 48.05 ISE 15:09:57 1859063 144 48.04 ISE 15:10:30 1860101 28 48.04 ISE 15:10:30 1860099 111 48.04 ISE 15:10:30 1860097 144 48.04 ISE 15:10:30 1860095 150 48.04 ISE 15:10:30 1860093 422 48.04 ISE 15:10:30 1860091 478 48.02 ISE 15:10:32 1860227 151 48.01 ISE 15:10:36 1860310 65 48.01 ISE 15:11:18 1861434 23 48.01 ISE 15:11:18 1861430 108 48.01 ISE 15:11:18 1861432 12 48.01 ISE 15:11:18 1861438 35 48.01 ISE 15:11:18 1861436 19 48.01 ISE 15:11:18 1861440 40 48.01 ISE 15:11:18 1861428 64 48.01 ISE 15:11:18 1861426 238 48.01 ISE 15:11:18 1861424 144 48.00 ISE 15:12:24 1863119 139 48.00 ISE 15:12:24 1863117 137 48.00 ISE 15:12:24 1863115 55 48.00 ISE 15:12:24 1863113 150 48.00 ISE 15:12:24 1863111 352 47.99 ISE 15:12:35 1863574 200 47.98 ISE 15:13:32 1865318 150 47.98 ISE 15:13:41 1865455 13 47.98 ISE 15:13:44 1865537 179 47.96 ISE 15:14:34 1866709 218 47.96 ISE 15:14:34 1866707 107 47.94 ISE 15:15:06 1868128 218 47.94 ISE 15:15:06 1868132 150 47.92 ISE 15:15:30 1869023 26 47.92 ISE 15:15:30 1869025 199 47.92 ISE 15:15:30 1869027 359 47.92 ISE 15:16:37 1870884 358 47.91 ISE 15:16:38 1870893 218 47.91 ISE 15:17:10 1871750 150 47.91 ISE 15:17:10 1871748 126 47.86 ISE 15:17:31 1872478 72 47.86 ISE 15:17:34 1872559 127 47.86 ISE 15:17:34 1872557 252 47.87 ISE 15:18:54 1874807 288 47.88 ISE 15:18:54 1874798 103 47.88 ISE 15:18:54 1874796 109 47.87 ISE 15:18:57 1874909 7 47.87 ISE 15:18:57 1874907 139 47.87 ISE 15:18:57 1874905 144 47.87 ISE 15:18:57 1874903 41 47.87 ISE 15:18:57 1874900 144 47.87 ISE 15:18:57 1874898 34 47.87 ISE 15:18:57 1874890 59 47.87 ISE 15:18:57 1874888 2 47.87 ISE 15:18:57 1874896 59 47.87 ISE 15:18:57 1874892 139 47.87 ISE 15:18:57 1874894 144 47.84 ISE 15:20:06 1877433 100 47.84 ISE 15:20:06 1877431 2 47.84 ISE 15:20:07 1877451 131 47.84 ISE 15:20:19 1877845 366 47.84 ISE 15:20:19 1877847 385 47.84 ISE 15:21:50 1880910 102 47.83 ISE 15:21:57 1881379 300 47.83 ISE 15:21:57 1881359 96 47.83 ISE 15:22:54 1883510 84 47.83 ISE 15:23:01 1883721 322 47.88 ISE 15:24:44 1886498 2 47.88 ISE 15:24:44 1886490 118 47.88 ISE 15:24:44 1886484 63 47.88 ISE 15:24:44 1886488 76 47.88 ISE 15:24:44 1886486 2 47.88 ISE 15:24:44 1886492 10 47.88 ISE 15:24:44 1886496 24 47.88 ISE 15:24:44 1886494 117 47.88 ISE 15:24:44 1886482 173 47.88 ISE 15:25:17 1887652 327 47.88 ISE 15:25:17 1887650 164 47.88 ISE 15:25:17 1887648 217 47.87 ISE 15:26:02 1889221 150 47.87 ISE 15:26:02 1889219 77 47.85 ISE 15:26:05 1889388 160 47.85 ISE 15:26:08 1889449 150 47.85 ISE 15:26:08 1889447 75 47.85 ISE 15:26:08 1889445 76 47.84 ISE 15:26:30 1890254 123 47.84 ISE 15:26:30 1890252 242 47.84 ISE 15:26:30 1890250 366 47.83 ISE 15:26:51 1890757 37 47.83 ISE 15:26:51 1890755 138 47.83 ISE 15:26:51 1890748 150 47.83 ISE 15:26:51 1890746 78 47.82 ISE 15:27:38 1892058 72 47.82 ISE 15:27:38 1892056 100 47.82 ISE 15:27:38 1892054 100 47.82 ISE 15:27:38 1892052 19 47.80 ISE 15:28:03 1893058 25 47.81 ISE 15:28:27 1893936 100 47.81 ISE 15:28:27 1893934 100 47.81 ISE 15:28:27 1893932 100 47.81 ISE 15:28:27 1893914 384 47.82 ISE 15:30:08 1896984 139 47.88 ISE 15:32:16 1899838 150 47.89 ISE 15:32:32 1900208 144 47.89 ISE 15:32:32 1900210 139 47.89 ISE 15:32:35 1900296 2 47.89 ISE 15:32:45 1900511 317 47.91 ISE 15:33:37 1901575 150 47.91 ISE 15:33:37 1901573 100 47.91 ISE 15:33:37 1901571 128 47.92 ISE 15:33:49 1901780 139 47.92 ISE 15:33:49 1901778 150 47.92 ISE 15:33:49 1901776 310 47.92 ISE 15:33:49 1901774 150 47.92 ISE 15:33:49 1901772 191 47.91 ISE 15:34:07 1902182 150 47.91 ISE 15:34:07 1902180 201 47.91 ISE 15:34:07 1902178 83 47.91 ISE 15:35:01 1903163 440 47.90 ISE 15:35:13 1903619 139 47.91 ISE 15:35:13 1903604 155 47.91 ISE 15:35:13 1903602 188 47.91 ISE 15:35:13 1903600 50 47.91 ISE 15:35:13 1903606 204 47.91 ISE 15:35:13 1903608 673 47.93 ISE 15:36:56 1906079 153 47.98 ISE 15:38:03 1907925 153 47.98 ISE 15:38:03 1907923 150 47.98 ISE 15:38:03 1907921 341 47.98 ISE 15:38:03 1907915 338 47.98 ISE 15:39:01 1909299 154 47.98 ISE 15:39:01 1909297 150 47.98 ISE 15:39:01 1909295 83 47.98 ISE 15:39:01 1909293 290 47.98 ISE 15:39:01 1909291 139 47.97 ISE 15:39:06 1909540 267 47.97 ISE 15:39:06 1909536 171 47.97 ISE 15:39:06 1909534 7 47.97 ISE 15:39:06 1909511 239 47.97 ISE 15:39:11 1909614 159 47.97 ISE 15:39:11 1909612 150 47.97 ISE 15:39:11 1909610 17 47.97 ISE 15:39:11 1909607 100 47.96 ISE 15:39:38 1910228 100 47.96 ISE 15:39:38 1910226 100 47.96 ISE 15:39:38 1910222 100 47.96 ISE 15:39:38 1910220 2 47.96 ISE 15:39:50 1910528 100 47.96 ISE 15:39:50 1910526 100 47.96 ISE 15:39:50 1910522 70 47.96 ISE 15:39:50 1910520 49 47.96 ISE 15:39:50 1910518 14 47.96 ISE 15:39:50 1910516 35 47.96 ISE 15:39:50 1910514 49 47.96 ISE 15:39:50 1910504 122 47.96 ISE 15:39:50 1910502 100 47.96 ISE 15:39:50 1910500 2 47.96 ISE 15:39:50 1910496 78 47.96 ISE 15:39:50 1910494 56 48.01 ISE 15:42:05 1913631 106 48.02 ISE 15:42:53 1914784 56 48.02 ISE 15:42:53 1914779 150 48.02 ISE 15:43:03 1915035 144 48.02 ISE 15:43:03 1915037 100 48.01 ISE 15:43:13 1915242 100 48.01 ISE 15:43:13 1915240 100 48.01 ISE 15:43:13 1915238 191 48.01 ISE 15:43:13 1915236 7 48.01 ISE 15:43:14 1915266 144 48.02 ISE 15:43:42 1915927 103 48.02 ISE 15:44:50 1917731 236 48.02 ISE 15:44:50 1917729 432 48.02 ISE 15:44:50 1917727 93 48.02 ISE 15:44:50 1917725 150 48.02 ISE 15:44:50 1917723 40 48.02 ISE 15:44:50 1917713 39 48.02 ISE 15:44:50 1917715 307 48.02 ISE 15:44:50 1917717 113 48.02 ISE 15:44:50 1917719 413 48.00 ISE 15:45:00 1918006 122 48.03 ISE 15:46:18 1919845 150 48.03 ISE 15:46:18 1919843 150 48.03 ISE 15:46:18 1919841 411 48.03 ISE 15:46:18 1919833 34 48.03 ISE 15:46:18 1919831 26 48.01 ISE 15:46:23 1919970 70 48.01 ISE 15:46:23 1919972 3 48.01 ISE 15:46:23 1919974 150 48.01 ISE 15:46:23 1919968 106 48.01 ISE 15:46:23 1919960 10 47.99 ISE 15:46:32 1920184 150 47.99 ISE 15:46:32 1920182 147 47.99 ISE 15:46:33 1920189 44 47.99 ISE 15:46:33 1920187 220 48.00 ISE 15:47:09 1920964 75 48.01 ISE 15:47:09 1920956 250 48.01 ISE 15:47:09 1920954 159 48.00 ISE 15:48:13 1922442 55 47.99 ISE 15:48:32 1923122 100 47.99 ISE 15:48:35 1923188 100 47.99 ISE 15:48:35 1923186 50 47.99 ISE 15:48:35 1923160 83 47.99 ISE 15:48:36 1923197 18 47.99 ISE 15:48:39 1923253 292 47.99 ISE 15:48:39 1923255 102 47.99 ISE 15:48:39 1923257 95 47.99 ISE 15:50:16 1925523 293 47.99 ISE 15:50:16 1925521 386 48.01 ISE 15:52:54 1929092 150 48.01 ISE 15:52:54 1929090 393 48.01 ISE 15:52:54 1929088 106 48.02 ISE 15:53:05 1929333 25 48.02 ISE 15:53:05 1929326 3 48.02 ISE 15:53:05 1929324 191 48.02 ISE 15:53:05 1929322 12 48.03 ISE 15:53:20 1929719 150 48.03 ISE 15:54:00 1930327 23 48.03 ISE 15:54:00 1930321 150 48.03 ISE 15:54:00 1930319 50 48.03 ISE 15:54:02 1930397 144 48.03 ISE 15:54:02 1930395 139 48.03 ISE 15:54:02 1930393 105 48.03 ISE 15:54:02 1930391 46 48.03 ISE 15:54:02 1930389 538 48.03 ISE 15:54:02 1930380 603 48.03 ISE 15:54:02 1930386 67 48.03 ISE 15:54:02 1930384 58 48.01 ISE 15:54:06 1930597 100 48.01 ISE 15:54:06 1930590 100 48.01 ISE 15:54:06 1930586 1 48.01 ISE 15:54:06 1930579 340 48.01 ISE 15:55:06 1931740 85 48.01 ISE 15:55:06 1931738 58 48.01 ISE 15:55:06 1931736 435 47.99 ISE 15:55:53 1932581 139 47.99 ISE 15:57:00 1934031 144 47.99 ISE 15:57:00 1934033 139 48.02 ISE 15:57:47 1934960 193 48.02 ISE 15:57:51 1935034 10 48.02 ISE 15:58:13 1935542 173 48.02 ISE 15:58:38 1935857 150 48.02 ISE 15:58:38 1935855 631 48.02 ISE 15:58:58 1936107 44 48.02 ISE 15:58:58 1936105 363 48.02 ISE 15:58:58 1936103 72 48.02 ISE 15:58:58 1936100 280 48.03 ISE 16:00:00 1938539 106 48.03 ISE 16:00:00 1938535 54 48.06 ISE 16:01:15 1942335 144 48.07 ISE 16:01:15 1942315 246 48.07 ISE 16:01:15 1942317 139 48.07 ISE 16:01:15 1942313 217 48.07 ISE 16:01:15 1942311 144 48.07 ISE 16:01:15 1942309 139 48.07 ISE 16:01:15 1942307 113 48.07 ISE 16:01:15 1942305 514 48.07 ISE 16:01:15 1942297 150 48.07 ISE 16:01:15 1942295 30 48.06 ISE 16:01:29 1942756 357 48.06 ISE 16:01:29 1942754 376 48.07 ISE 16:02:26 1944131 374 48.07 ISE 16:02:26 1944129 139 48.08 ISE 16:02:47 1944609 50 48.08 ISE 16:02:47 1944607 144 48.08 ISE 16:02:47 1944605 123 48.08 ISE 16:02:47 1944603 216 48.08 ISE 16:02:47 1944601 5 48.07 ISE 16:02:47 1944597 150 48.11 ISE 16:04:00 1946308 233 48.11 ISE 16:04:00 1946305 373 48.11 ISE 16:04:00 1946297 256 48.11 ISE 16:04:00 1946295 187 48.11 ISE 16:04:00 1946303 150 48.11 ISE 16:04:00 1946299 219 48.11 ISE 16:04:00 1946301 558 48.10 ISE 16:04:09 1946593 132 48.10 ISE 16:05:05 1948074 243 48.10 ISE 16:05:05 1948072 175 48.10 ISE 16:05:05 1948068 39 48.11 ISE 16:06:06 1949659 223 48.11 ISE 16:06:06 1949655 206 48.11 ISE 16:06:06 1949657 42 48.11 ISE 16:06:06 1949661 143 48.11 ISE 16:06:06 1949663 23 48.11 ISE 16:06:06 1949665 62 48.11 ISE 16:06:07 1949667 47 48.11 ISE 16:06:08 1949693 204 48.11 ISE 16:06:08 1949691 205 48.11 ISE 16:06:17 1950008 89 48.10 ISE 16:06:25 1950208 61 48.10 ISE 16:06:25 1950206 119 48.10 ISE 16:06:25 1950202 150 48.10 ISE 16:06:25 1950187 26 48.10 ISE 16:06:25 1950189 212 48.10 ISE 16:06:29 1950304 40 48.10 ISE 16:06:30 1950326 73 48.10 ISE 16:06:30 1950324 150 48.10 ISE 16:06:31 1950354 132 48.10 ISE 16:06:31 1950352 43 48.10 ISE 16:06:37 1950461 155 48.10 ISE 16:06:37 1950459 273 48.10 ISE 16:06:40 1950541 191 48.10 ISE 16:06:40 1950533 31 48.10 ISE 16:06:40 1950531 214 48.11 ISE 16:07:58 1952633 137 48.11 ISE 16:07:58 1952631 4 48.11 ISE 16:07:58 1952629 225 48.11 ISE 16:08:05 1953139 114 48.10 ISE 16:08:11 1953284 329 48.10 ISE 16:08:11 1953281 17 48.10 ISE 16:08:11 1953279 150 48.10 ISE 16:08:11 1953276 95 48.10 ISE 16:08:11 1953274 42 48.10 ISE 16:08:11 1953272 21 48.10 ISE 16:08:11 1953270 402 48.09 ISE 16:08:13 1953316 50 48.10 ISE 16:09:43 1955717 144 48.10 ISE 16:09:43 1955715 266 48.10 ISE 16:09:43 1955713 530 48.10 ISE 16:09:43 1955710 382 48.10 ISE 16:09:43 1955708 250 48.10 ISE 16:09:43 1955706 150 48.10 ISE 16:09:43 1955607 356 48.07 ISE 16:10:25 1956946 4 48.06 ISE 16:11:18 1958314 274 48.06 ISE 16:11:18 1958312 144 48.06 ISE 16:11:18 1958310 139 48.06 ISE 16:11:18 1958308 258 48.06 ISE 16:11:18 1958306 150 48.06 ISE 16:11:18 1958304 7 48.06 ISE 16:12:36 1960603 134 48.06 ISE 16:12:36 1960601 4 48.06 ISE 16:12:36 1960599 4 48.06 ISE 16:12:36 1960597 2 48.06 ISE 16:12:37 1960647 35 48.07 ISE 16:13:00 1961179 500 48.07 ISE 16:13:00 1961177 115 48.07 ISE 16:13:00 1961181 222 48.07 ISE 16:13:00 1961183 139 48.07 ISE 16:13:00 1961175 500 48.07 ISE 16:13:00 1961173 112 48.06 ISE 16:13:26 1962085 244 48.06 ISE 16:13:26 1962080 45 48.06 ISE 16:13:26 1962078 24 48.06 ISE 16:13:27 1962105 109 48.06 ISE 16:13:27 1962103 150 48.06 ISE 16:13:32 1962197 57 48.06 ISE 16:13:44 1962428 2 48.06 ISE 16:14:01 1962794 100 48.04 ISE 16:14:05 1962975 60 48.04 ISE 16:14:05 1962977 169 48.04 ISE 16:14:05 1962973 357 48.06 ISE 16:14:05 1962968 148 48.06 ISE 16:14:05 1962966 329 48.06 ISE 16:14:05 1962964 214 48.00 ISE 16:14:42 1964104 226 48.02 ISE 16:15:48 1966310 150 48.02 ISE 16:15:48 1966308 150 48.02 ISE 16:15:48 1966303 144 48.02 ISE 16:15:48 1966291 8 48.02 ISE 16:15:48 1966293 50 48.02 ISE 16:15:48 1966295 90 48.02 ISE 16:15:48 1966297 107 48.02 ISE 16:15:48 1966299 95 48.02 ISE 16:15:48 1966301 277 48.02 ISE 16:15:48 1966289 139 48.02 ISE 16:15:48 1966287 150 48.02 ISE 16:15:48 1966285 100 48.02 ISE 16:15:48 1966282 283 48.02 ISE 16:15:48 1966280 346 48.02 ISE 16:15:48 1966278 150 48.02 ISE 16:15:48 1966274 139 48.02 ISE 16:16:10 1966897 36 48.02 ISE 16:16:10 1966895 144 48.02 ISE 16:16:10 1966899 170 48.02 ISE 16:16:10 1966901 87 48.01 ISE 16:16:30 1967379 12 48.01 ISE 16:16:30 1967377 50 48.01 ISE 16:16:30 1967375 7 48.01 ISE 16:16:30 1967373 273 48.01 ISE 16:16:30 1967371 3 48.01 ISE 16:16:45 1967994 199 48.01 ISE 16:16:45 1967992 13 48.01 ISE 16:16:45 1967990 25 48.01 ISE 16:16:45 1967988 114 48.01 ISE 16:16:45 1967986 3 48.01 ISE 16:17:00 1968586 162 48.01 ISE 16:17:02 1968700 150 48.01 ISE 16:17:02 1968698 30 47.99 ISE 16:17:08 1968969 40 47.99 ISE 16:17:08 1968965 50 47.99 ISE 16:17:08 1968967 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 POSNKKBDCBKDOAB