CRH PLC

Transaction in Own Shares • Apr 13, 2023

National Storage Mechanism | Additional information RNS Number : 0373W CRH PLC 13 April 2023 13th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 12th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 171,067 57,391 Highest price paid per share: ���44.3800 GBp 3,903.0000 Lowest price paid per share: ���43.6700 GBp 3,847.0000 Volume weighted average price paid: ���44.0366 GBp 3,875.9377 The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 11,278,741 of its ordinary shares in treasury which represents 1.5% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,861,597 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 12th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ��� 690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 12/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.0366 171,067 London Stock Exchange (XLON) GBp 3,875.9377 57,391 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 223 3,872 LSE 08:04:42 1580789 231 3,871 LSE 08:04:42 1580787 180 3,873 LSE 08:04:57 1581152 191 3,875 LSE 08:05:13 1581763 199 3,874 LSE 08:05:15 1581824 205 3,870 LSE 08:05:21 1582021 194 3,870 LSE 08:05:31 1582292 20 3,870 LSE 08:05:31 1582290 14 3,870 LSE 08:05:31 1582288 185 3,868 LSE 08:05:41 1582548 170 3,874 LSE 08:09:21 1588502 195 3,874 LSE 08:10:11 1589863 168 3,872 LSE 08:10:15 1590228 65 3,870 LSE 08:11:07 1591759 114 3,870 LSE 08:11:07 1591761 174 3,872 LSE 08:12:41 1594494 188 3,878 LSE 08:14:35 1597790 179 3,881 LSE 08:16:06 1600866 12 3,881 LSE 08:16:06 1600864 177 3,877 LSE 08:17:52 1604350 203 3,870 LSE 08:19:23 1607159 193 3,870 LSE 08:20:25 1609247 166 3,868 LSE 08:20:28 1609353 172 3,879 LSE 08:24:35 1616350 77 3,879 LSE 08:24:37 1616426 107 3,879 LSE 08:24:37 1616424 85 3,879 LSE 08:24:37 1616412 85 3,879 LSE 08:24:40 1616527 85 3,879 LSE 08:24:40 1616525 42 3,879 LSE 08:24:40 1616529 17 3,878 LSE 08:24:40 1616523 151 3,878 LSE 08:24:46 1616629 174 3,879 LSE 08:26:52 1619895 189 3,879 LSE 08:29:09 1623839 197 3,884 LSE 08:30:59 1628319 182 3,887 LSE 08:33:43 1633575 187 3,886 LSE 08:33:53 1633885 176 3,888 LSE 08:34:42 1635537 171 3,888 LSE 08:35:28 1636984 257 3,887 LSE 08:35:29 1637051 195 3,887 LSE 08:35:39 1637311 193 3,887 LSE 08:35:39 1637308 150 3,882 LSE 08:37:00 1639968 30 3,882 LSE 08:37:00 1639970 170 3,897 LSE 08:43:37 1655465 74 3,896 LSE 08:43:50 1655973 124 3,896 LSE 08:44:51 1658295 285 3,903 LSE 08:46:06 1661701 634 3,903 LSE 08:46:06 1661699 60 3,896 LSE 08:47:30 1665020 138 3,896 LSE 08:47:30 1665016 202 3,896 LSE 08:50:27 1671932 203 3,894 LSE 08:52:43 1677477 190 3,884 LSE 08:55:41 1684249 240 3,879 LSE 08:57:13 1687604 198 3,880 LSE 08:58:47 1691096 114 3,882 LSE 09:00:10 1693983 114 3,882 LSE 09:00:10 1693985 168 3,885 LSE 09:01:56 1696661 177 3,885 LSE 09:01:56 1696659 168 3,886 LSE 09:04:39 1701116 171 3,884 LSE 09:04:41 1701197 196 3,885 LSE 09:04:41 1701175 4 3,884 LSE 09:05:17 1702131 29 3,884 LSE 09:05:17 1702129 85 3,884 LSE 09:05:17 1702127 85 3,884 LSE 09:05:17 1702125 169 3,879 LSE 09:06:40 1704512 85 3,882 LSE 09:09:09 1711512 85 3,882 LSE 09:09:09 1711510 180 3,882 LSE 09:10:20 1713400 76 3,887 LSE 09:13:53 1719388 109 3,887 LSE 09:13:55 1719415 177 3,889 LSE 09:16:44 1723742 204 3,889 LSE 09:18:18 1726359 181 3,889 LSE 09:19:25 1728519 182 3,887 LSE 09:21:56 1732900 194 3,886 LSE 09:26:08 1740536 196 3,886 LSE 09:26:39 1741599 98 3,884 LSE 09:26:47 1741908 72 3,884 LSE 09:26:47 1741906 199 3,880 LSE 09:28:41 1745773 168 3,884 LSE 09:31:59 1752359 129 3,879 LSE 09:34:30 1757586 53 3,879 LSE 09:34:30 1757584 150 3,874 LSE 09:39:22 1766959 17 3,874 LSE 09:39:22 1766961 201 3,874 LSE 09:43:21 1775329 190 3,873 LSE 09:45:08 1779637 176 3,873 LSE 09:45:08 1779635 7 3,871 LSE 09:47:46 1784523 98 3,871 LSE 09:47:46 1784521 51 3,871 LSE 09:47:46 1784519 41 3,872 LSE 09:47:46 1784517 85 3,872 LSE 09:47:46 1784515 85 3,872 LSE 09:47:46 1784513 83 3,872 LSE 09:47:46 1784511 35 3,871 LSE 09:47:46 1784509 79 3,870 LSE 09:47:47 1784589 52 3,874 LSE 09:48:09 1785217 400 3,874 LSE 09:48:09 1785219 195 3,881 LSE 09:53:53 1795992 166 3,881 LSE 09:53:53 1795990 400 3,881 LSE 09:55:04 1797456 173 3,880 LSE 09:56:14 1799209 50 3,877 LSE 10:00:28 1807208 145 3,877 LSE 10:00:28 1807206 176 3,880 LSE 10:04:24 1814060 191 3,880 LSE 10:04:45 1815330 184 3,879 LSE 10:05:45 1816971 198 3,879 LSE 10:06:40 1818452 167 3,877 LSE 10:07:40 1819852 17 3,877 LSE 10:08:02 1820365 42 3,877 LSE 10:08:02 1820363 125 3,877 LSE 10:08:02 1820369 20 3,877 LSE 10:08:02 1820367 196 3,881 LSE 10:10:37 1823873 227 3,878 LSE 10:10:44 1824053 196 3,880 LSE 10:10:44 1824049 57 3,877 LSE 10:10:56 1824319 37 3,877 LSE 10:10:56 1824317 107 3,877 LSE 10:10:56 1824315 104 3,877 LSE 10:10:56 1824313 32 3,876 LSE 10:10:56 1824311 176 3,881 LSE 10:15:00 1829863 215 3,880 LSE 10:15:35 1830810 198 3,881 LSE 10:17:51 1833888 205 3,878 LSE 10:18:27 1834799 198 3,880 LSE 10:18:27 1834795 39 3,875 LSE 10:23:37 1843675 117 3,875 LSE 10:23:37 1843673 29 3,875 LSE 10:23:37 1843671 188 3,877 LSE 10:28:57 1852154 307 3,880 LSE 10:34:49 1864858 82 3,881 LSE 10:38:06 1872415 41 3,881 LSE 10:38:06 1872413 167 3,881 LSE 10:38:06 1872411 29 3,881 LSE 10:38:06 1872409 134 3,881 LSE 10:38:06 1872407 82 3,881 LSE 10:38:06 1872405 99 3,879 LSE 10:40:04 1877450 101 3,879 LSE 10:40:04 1877452 181 3,880 LSE 10:40:04 1877447 200 3,881 LSE 10:43:12 1883837 168 3,879 LSE 10:45:05 1888077 31 3,879 LSE 10:48:53 1895292 150 3,879 LSE 10:49:22 1896249 188 3,877 LSE 10:50:18 1898433 122 3,880 LSE 10:54:23 1905932 45 3,880 LSE 10:54:23 1905930 23 3,881 LSE 10:56:16 1909246 39 3,881 LSE 10:56:16 1909244 125 3,881 LSE 10:56:16 1909242 122 3,881 LSE 10:56:16 1909240 89 3,880 LSE 10:56:16 1909238 137 3,880 LSE 11:00:05 1915906 43 3,880 LSE 11:00:05 1915908 129 3,878 LSE 11:02:38 1917428 58 3,878 LSE 11:02:38 1917426 181 3,878 LSE 11:05:41 1919226 61 3,876 LSE 11:06:50 1919940 120 3,876 LSE 11:06:50 1919938 192 3,872 LSE 11:07:45 1920588 720 3,874 LSE 11:08:32 1921010 3 3,875 LSE 11:10:25 1922391 40 3,875 LSE 11:10:25 1922380 43 3,875 LSE 11:10:25 1922378 42 3,875 LSE 11:10:25 1922376 45 3,875 LSE 11:10:25 1922374 20 3,875 LSE 11:10:25 1922372 183 3,875 LSE 11:12:21 1923502 187 3,872 LSE 11:14:32 1924536 198 3,872 LSE 11:14:37 1924594 71 3,872 LSE 11:14:37 1924578 92 3,872 LSE 11:14:37 1924576 2 3,872 LSE 11:14:37 1924574 178 3,870 LSE 11:16:52 1925771 143 3,871 LSE 11:19:49 1928058 59 3,870 LSE 11:21:14 1929036 132 3,870 LSE 11:21:14 1929034 73 3,869 LSE 11:21:41 1929269 121 3,869 LSE 11:21:41 1929267 204 3,867 LSE 11:21:44 1929292 182 3,865 LSE 11:27:25 1932385 33 3,864 LSE 11:27:26 1932399 148 3,864 LSE 11:27:45 1932567 134 3,864 LSE 11:30:44 1934294 56 3,864 LSE 11:30:44 1934296 165 3,863 LSE 11:31:24 1934594 34 3,869 LSE 11:34:10 1936252 400 3,869 LSE 11:34:10 1936250 122 3,869 LSE 11:34:10 1936248 106 3,869 LSE 11:34:10 1936246 172 3,867 LSE 11:37:52 1939850 20 3,868 LSE 11:41:13 1941807 150 3,868 LSE 11:41:13 1941805 27 3,862 LSE 11:43:52 1943963 28 3,862 LSE 11:43:52 1943961 149 3,862 LSE 11:43:52 1943959 171 3,860 LSE 11:48:16 1946178 110 3,859 LSE 11:49:54 1947345 58 3,859 LSE 11:49:54 1947343 98 3,858 LSE 11:50:51 1948734 19 3,858 LSE 11:50:51 1948732 42 3,858 LSE 11:50:51 1948729 41 3,858 LSE 11:50:51 1948727 200 3,861 LSE 11:54:25 1951619 2 3,861 LSE 11:54:25 1951617 91 3,859 LSE 11:54:36 1951876 91 3,859 LSE 11:54:36 1951874 173 3,857 LSE 11:58:56 1955228 18 3,855 LSE 12:00:09 1956699 181 3,855 LSE 12:00:09 1956697 203 3,851 LSE 12:01:57 1957844 199 3,853 LSE 12:07:00 1961362 193 3,855 LSE 12:10:45 1963360 192 3,854 LSE 12:11:22 1963683 43 3,856 LSE 12:14:45 1965195 31 3,855 LSE 12:16:31 1966129 27 3,855 LSE 12:16:31 1966127 36 3,855 LSE 12:16:31 1966125 84 3,855 LSE 12:16:31 1966123 58 3,856 LSE 12:16:31 1966121 125 3,856 LSE 12:16:31 1966119 184 3,851 LSE 12:20:43 1968913 4 3,851 LSE 12:21:56 1969467 172 3,851 LSE 12:22:25 1969738 379 3,851 LSE 12:26:25 1971893 184 3,849 LSE 12:29:54 1973830 177 3,852 LSE 12:33:41 1976217 171 3,850 LSE 12:33:47 1976251 195 3,851 LSE 12:37:07 1978063 82 3,850 LSE 12:43:53 1982116 100 3,850 LSE 12:43:53 1982114 37 3,850 LSE 12:43:53 1982112 197 3,850 LSE 12:43:53 1982110 73 3,849 LSE 12:44:38 1982591 90 3,849 LSE 12:44:38 1982589 105 3,848 LSE 12:47:50 1984571 75 3,848 LSE 12:47:50 1984569 130 3,848 LSE 12:47:50 1984567 46 3,847 LSE 12:50:47 1986688 39 3,847 LSE 12:50:47 1986686 37 3,847 LSE 12:50:47 1986684 149 3,847 LSE 12:50:47 1986682 16 3,847 LSE 12:50:47 1986680 25 3,854 LSE 12:55:15 1989964 166 3,854 LSE 12:55:38 1990265 94 3,854 LSE 12:56:59 1991041 96 3,854 LSE 12:56:59 1991039 46 3,853 LSE 12:57:18 1991282 147 3,853 LSE 12:57:18 1991280 199 3,852 LSE 13:01:20 1993929 188 3,852 LSE 13:04:20 1995728 170 3,852 LSE 13:08:02 1998001 44 3,853 LSE 13:12:16 2000944 97 3,853 LSE 13:12:16 2000942 34 3,853 LSE 13:12:16 2000940 37 3,853 LSE 13:12:16 2000938 167 3,853 LSE 13:12:16 2000936 388 3,852 LSE 13:19:10 2005811 173 3,856 LSE 13:20:08 2006687 196 3,855 LSE 13:21:41 2007828 161 3,854 LSE 13:23:47 2009323 34 3,854 LSE 13:23:47 2009321 6 3,854 LSE 13:24:49 2010134 37 3,857 LSE 13:26:28 2011409 90 3,857 LSE 13:26:28 2011407 204 3,856 LSE 13:26:30 2011441 95 3,859 LSE 13:29:15 2013878 127 3,859 LSE 13:29:34 2014329 55 3,859 LSE 13:29:34 2014333 33 3,859 LSE 13:29:34 2014331 40 3,859 LSE 13:29:34 2014327 94 3,859 LSE 13:29:34 2014325 102 3,859 LSE 13:29:34 2014323 168 3,863 LSE 13:30:40 2019179 168 3,864 LSE 13:30:40 2019177 60 3,871 LSE 13:31:14 2021737 38 3,871 LSE 13:31:14 2021735 103 3,871 LSE 13:31:14 2021732 246 3,871 LSE 13:31:14 2021725 166 3,869 LSE 13:31:29 2022570 171 3,868 LSE 13:31:34 2022809 30 3,868 LSE 13:31:34 2022807 41 3,891 LSE 13:33:17 2028143 125 3,891 LSE 13:33:17 2028147 39 3,891 LSE 13:33:17 2028145 302 3,891 LSE 13:33:17 2028141 146 3,891 LSE 13:33:17 2028139 37 3,891 LSE 13:33:17 2028137 212 3,892 LSE 13:33:17 2028135 169 3,889 LSE 13:33:27 2028611 30 3,888 LSE 13:33:44 2029289 150 3,888 LSE 13:33:44 2029287 183 3,888 LSE 13:33:44 2029284 35 3,893 LSE 13:35:20 2033263 150 3,893 LSE 13:35:20 2033261 172 3,879 LSE 13:38:51 2038396 189 3,875 LSE 13:45:39 2048377 178 3,870 LSE 13:46:30 2049157 166 3,866 LSE 13:52:34 2054422 16 3,870 LSE 13:55:35 2056860 152 3,870 LSE 13:55:35 2056858 183 3,868 LSE 13:59:46 2060609 174 3,868 LSE 14:00:33 2061665 16 3,870 LSE 14:01:49 2062893 186 3,870 LSE 14:01:49 2062891 202 3,873 LSE 14:05:15 2065938 192 3,873 LSE 14:05:15 2065929 201 3,871 LSE 14:05:44 2066354 173 3,872 LSE 14:09:59 2070345 22 3,873 LSE 14:16:44 2078019 165 3,873 LSE 14:16:44 2078017 15 3,872 LSE 14:20:34 2083119 155 3,872 LSE 14:20:34 2083117 165 3,866 LSE 14:23:35 2086265 53 3,866 LSE 14:26:00 2088612 202 3,865 LSE 14:26:34 2089231 168 3,861 LSE 14:29:41 2092603 54 3,862 LSE 14:30:13 2095349 59 3,862 LSE 14:30:16 2095479 36 3,863 LSE 14:30:26 2095880 273 3,863 LSE 14:30:26 2095878 90 3,863 LSE 14:30:51 2096715 40 3,863 LSE 14:30:51 2096713 167 3,863 LSE 14:31:59 2099391 175 3,862 LSE 14:32:54 2101337 196 3,862 LSE 14:32:55 2101345 173 3,863 LSE 14:33:51 2102914 113 3,861 LSE 14:34:10 2103379 43 3,861 LSE 14:34:10 2103375 38 3,861 LSE 14:34:10 2103373 187 3,861 LSE 14:34:10 2103369 15 3,867 LSE 14:38:16 2109885 50 3,867 LSE 14:38:16 2109883 110 3,867 LSE 14:38:16 2109881 57 3,867 LSE 14:38:16 2109879 85 3,867 LSE 14:38:16 2109876 40 3,867 LSE 14:38:16 2109873 183 3,867 LSE 14:38:16 2109867 168 3,873 LSE 14:40:52 2114735 194 3,881 LSE 14:44:01 2119672 6 3,881 LSE 14:44:01 2119670 48 3,881 LSE 14:44:01 2119651 85 3,881 LSE 14:44:01 2119649 41 3,881 LSE 14:44:01 2119647 198 3,881 LSE 14:44:01 2119645 65 3,882 LSE 14:44:43 2120759 30 3,882 LSE 14:44:43 2120763 48 3,882 LSE 14:44:43 2120761 16 3,882 LSE 14:44:43 2120765 3 3,882 LSE 14:44:43 2120769 27 3,882 LSE 14:44:43 2120767 188 3,878 LSE 14:45:00 2121214 33 3,880 LSE 14:46:25 2123674 68 3,880 LSE 14:46:25 2123672 40 3,880 LSE 14:46:25 2123670 33 3,880 LSE 14:46:25 2123668 195 3,881 LSE 14:46:59 2124989 194 3,880 LSE 14:47:14 2125523 190 3,879 LSE 14:47:24 2125744 201 3,874 LSE 14:47:55 2126979 169 3,879 LSE 14:50:23 2131689 176 3,873 LSE 14:52:53 2136159 194 3,873 LSE 14:53:19 2136854 183 3,880 LSE 14:56:42 2142123 180 3,879 LSE 14:56:51 2142377 174 3,879 LSE 14:57:23 2143335 198 3,883 LSE 14:58:54 2145721 58 3,878 LSE 15:00:35 2150355 37 3,878 LSE 15:00:35 2150353 82 3,878 LSE 15:00:35 2150351 182 3,877 LSE 15:00:59 2150986 189 3,874 LSE 15:01:32 2152099 195 3,872 LSE 15:03:12 2155134 104 3,875 LSE 15:04:51 2157610 84 3,875 LSE 15:04:51 2157608 84 3,881 LSE 15:06:08 2159802 50 3,881 LSE 15:06:08 2159800 85 3,881 LSE 15:06:08 2159804 41 3,881 LSE 15:06:08 2159798 168 3,886 LSE 15:07:54 2162717 171 3,887 LSE 15:07:54 2162694 26 3,882 LSE 15:08:52 2163953 71 3,882 LSE 15:08:52 2163951 167 3,880 LSE 15:09:18 2164903 178 3,887 LSE 15:11:01 2167749 125 3,886 LSE 15:11:22 2168443 60 3,886 LSE 15:11:22 2168432 43 3,886 LSE 15:12:49 2170764 85 3,886 LSE 15:12:49 2170762 36 3,886 LSE 15:12:49 2170760 85 3,885 LSE 15:13:03 2170999 8 3,885 LSE 15:13:03 2171003 84 3,885 LSE 15:13:03 2171001 360 3,890 LSE 15:15:25 2174805 201 3,889 LSE 15:17:36 2178363 200 3,882 LSE 15:18:42 2180457 72 3,880 LSE 15:19:46 2182730 85 3,880 LSE 15:19:46 2182728 31 3,880 LSE 15:19:46 2182726 37 3,890 LSE 15:22:04 2186995 48 3,893 LSE 15:22:58 2188422 39 3,892 LSE 15:22:59 2188432 244 3,892 LSE 15:22:59 2188430 79 3,892 LSE 15:22:59 2188426 147 3,892 LSE 15:22:59 2188424 197 3,890 LSE 15:24:45 2191512 189 3,888 LSE 15:26:30 2196032 40 3,894 LSE 15:29:01 2200381 84 3,894 LSE 15:29:01 2200379 15 3,899 LSE 15:30:22 2202714 84 3,899 LSE 15:30:22 2202712 85 3,899 LSE 15:30:22 2202710 63 3,899 LSE 15:30:22 2202708 189 3,898 LSE 15:30:28 2203118 15 3,897 LSE 15:31:42 2205253 84 3,897 LSE 15:31:42 2205251 85 3,897 LSE 15:31:42 2205249 165 3,899 LSE 15:32:27 2206594 181 3,895 LSE 15:33:03 2207394 202 3,891 LSE 15:34:32 2211152 17 3,890 LSE 15:35:44 2213405 177 3,890 LSE 15:35:44 2213403 185 3,887 LSE 15:37:29 2217494 175 3,885 LSE 15:37:44 2218190 165 3,890 LSE 15:39:17 2221119 184 3,896 LSE 15:42:53 2227128 176 3,895 LSE 15:46:00 2232679 181 3,898 LSE 15:51:12 2241211 194 3,897 LSE 15:51:19 2241419 33 3,898 LSE 15:54:04 2245324 85 3,898 LSE 15:54:04 2245322 85 3,898 LSE 15:54:04 2245320 165 3,894 LSE 15:56:30 2249190 167 3,892 LSE 15:59:56 2254272 131 3,892 LSE 16:00:38 2257224 50 3,892 LSE 16:00:39 2257248 85 3,891 LSE 16:03:06 2261857 80 3,890 LSE 16:04:25 2263927 104 3,890 LSE 16:04:25 2263925 82 3,889 LSE 16:04:41 2264565 93 3,889 LSE 16:04:41 2264561 195 3,890 LSE 16:06:00 2267779 167 3,891 LSE 16:07:23 2270161 14 3,892 LSE 16:09:21 2274284 184 3,892 LSE 16:09:21 2274282 192 3,891 LSE 16:09:38 2274717 175 3,888 LSE 16:10:15 2275707 1 3,884 LSE 16:11:54 2279101 150 3,884 LSE 16:11:54 2279099 31 3,884 LSE 16:11:54 2279097 79 3,888 LSE 16:14:30 2284331 36 3,888 LSE 16:14:30 2284329 63 3,888 LSE 16:14:30 2284327 105 3,888 LSE 16:14:30 2284325 100 3,888 LSE 16:14:30 2284323 79 3,889 LSE 16:15:42 2286569 11 3,889 LSE 16:15:42 2286567 13 3,889 LSE 16:15:42 2286565 61 3,889 LSE 16:15:42 2286563 49 3,888 LSE 16:16:00 2287085 88 3,888 LSE 16:16:00 2287089 55 3,888 LSE 16:16:00 2287087 92 3,889 LSE 16:16:33 2288333 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 92 43.99 ISE 08:04:00 1579662 27 44.00 ISE 08:04:00 1579660 241 44.00 ISE 08:04:00 1579658 268 44.05 ISE 08:04:42 1580798 132 44.06 ISE 08:04:42 1580796 127 44.06 ISE 08:04:42 1580794 266 44.09 ISE 08:05:13 1581761 278 44.10 ISE 08:05:13 1581759 575 44.07 ISE 08:05:15 1581826 181 44.04 ISE 08:05:21 1582025 111 44.04 ISE 08:05:21 1582023 254 44.01 ISE 08:05:41 1582550 239 43.97 ISE 08:05:48 1582704 249 44.02 ISE 08:07:55 1586221 136 44.09 ISE 08:10:10 1589857 150 44.09 ISE 08:10:10 1589859 330 44.07 ISE 08:10:11 1589865 271 44.06 ISE 08:10:14 1590144 255 44.02 ISE 08:11:07 1591764 38 44.03 ISE 08:11:08 1591770 125 44.03 ISE 08:11:08 1591768 125 44.03 ISE 08:11:08 1591766 267 44.14 ISE 08:14:32 1597712 316 44.12 ISE 08:14:35 1597788 291 44.15 ISE 08:15:17 1599060 114 44.16 ISE 08:16:06 1600862 125 44.16 ISE 08:16:06 1600858 125 44.16 ISE 08:16:06 1600856 118 44.16 ISE 08:16:06 1600860 278 44.16 ISE 08:16:06 1600854 206 44.16 ISE 08:16:06 1600852 165 44.14 ISE 08:16:07 1600907 114 44.14 ISE 08:16:07 1600909 97 44.15 ISE 08:17:20 1603270 180 44.15 ISE 08:17:20 1603268 278 44.04 ISE 08:19:14 1606878 161 44.03 ISE 08:19:23 1607173 125 44.03 ISE 08:19:23 1607171 84 44.04 ISE 08:19:43 1607839 200 44.04 ISE 08:19:43 1607837 19 44.05 ISE 08:20:10 1608662 259 44.05 ISE 08:20:10 1608660 241 44.03 ISE 08:20:27 1609329 6 44.03 ISE 08:20:27 1609319 241 44.05 ISE 08:22:12 1612259 39 44.06 ISE 08:23:41 1614783 82 44.06 ISE 08:23:41 1614781 140 44.06 ISE 08:23:43 1614829 236 44.12 ISE 08:24:37 1616416 32 44.12 ISE 08:24:37 1616414 271 44.12 ISE 08:29:09 1623837 246 44.17 ISE 08:30:28 1627377 263 44.17 ISE 08:30:59 1628316 247 44.17 ISE 08:31:42 1629866 289 44.21 ISE 08:33:43 1633566 254 44.20 ISE 08:33:47 1633708 285 44.23 ISE 08:35:28 1636986 293 44.21 ISE 08:35:38 1637296 1 44.16 ISE 08:35:59 1637867 255 44.16 ISE 08:36:00 1637924 252 44.13 ISE 08:37:00 1639972 239 44.08 ISE 08:37:20 1640600 258 44.08 ISE 08:37:20 1640593 262 44.12 ISE 08:38:00 1641979 244 44.27 ISE 08:40:54 1648663 624 44.27 ISE 08:41:05 1649089 265 44.33 ISE 08:44:51 1658293 291 44.33 ISE 08:44:51 1658291 383 44.38 ISE 08:46:22 1662345 248 44.35 ISE 08:46:25 1662463 332 44.36 ISE 08:46:25 1662448 282 44.32 ISE 08:47:30 1665026 293 44.33 ISE 08:47:30 1665022 281 44.31 ISE 08:48:05 1666398 282 44.32 ISE 08:50:27 1671934 263 44.32 ISE 08:50:55 1673107 272 44.30 ISE 08:51:08 1673635 293 44.30 ISE 08:52:28 1676947 283 44.22 ISE 08:53:16 1678789 125 44.23 ISE 08:53:16 1678782 122 44.23 ISE 08:53:16 1678784 41 44.23 ISE 08:53:16 1678786 35 44.24 ISE 08:53:16 1678780 233 44.24 ISE 08:53:16 1678778 121 44.19 ISE 08:54:40 1681875 134 44.19 ISE 08:54:40 1681873 29 44.17 ISE 08:55:41 1684253 233 44.17 ISE 08:55:41 1684251 144 44.15 ISE 08:55:55 1684816 150 44.15 ISE 08:55:55 1684814 190 44.10 ISE 08:56:26 1685877 68 44.10 ISE 08:56:29 1686029 16 44.10 ISE 08:56:36 1686300 262 44.12 ISE 08:58:47 1691094 153 44.12 ISE 08:58:47 1691092 109 44.12 ISE 08:58:47 1691090 409 44.14 ISE 09:00:10 1693987 418 44.17 ISE 09:01:08 1695559 247 44.18 ISE 09:01:49 1696510 203 44.17 ISE 09:01:56 1696665 240 44.17 ISE 09:01:56 1696663 14 44.17 ISE 09:02:11 1697128 126 44.17 ISE 09:02:11 1697126 122 44.17 ISE 09:02:11 1697124 351 44.16 ISE 09:03:54 1699871 94 44.17 ISE 09:04:41 1701187 122 44.17 ISE 09:04:41 1701185 117 44.17 ISE 09:04:41 1701183 261 44.17 ISE 09:04:41 1701181 126 44.15 ISE 09:05:16 1702108 26 44.15 ISE 09:05:16 1702112 122 44.15 ISE 09:05:16 1702110 82 44.15 ISE 09:05:16 1702106 150 44.15 ISE 09:05:16 1702104 134 44.15 ISE 09:05:16 1702102 67 44.13 ISE 09:05:24 1702309 61 44.14 ISE 09:06:15 1703716 205 44.14 ISE 09:06:15 1703714 232 44.13 ISE 09:06:16 1703781 20 44.13 ISE 09:06:16 1703779 43 44.11 ISE 09:07:32 1705898 79 44.11 ISE 09:07:39 1706054 346 44.13 ISE 09:09:09 1711514 129 44.14 ISE 09:10:21 1713414 225 44.14 ISE 09:10:21 1713412 150 44.14 ISE 09:10:22 1713438 80 44.14 ISE 09:10:22 1713436 128 44.14 ISE 09:10:24 1713789 37 44.13 ISE 09:10:58 1714561 5 44.13 ISE 09:11:01 1714659 111 44.13 ISE 09:11:05 1714751 72 44.13 ISE 09:11:22 1715226 28 44.13 ISE 09:11:23 1715290 243 44.13 ISE 09:11:23 1715287 17 44.13 ISE 09:11:23 1715285 44 44.18 ISE 09:13:55 1719428 122 44.18 ISE 09:13:55 1719426 126 44.18 ISE 09:13:55 1719424 122 44.18 ISE 09:13:55 1719422 368 44.18 ISE 09:13:55 1719417 29 44.16 ISE 09:13:58 1719534 216 44.16 ISE 09:13:58 1719532 269 44.19 ISE 09:15:27 1721873 276 44.17 ISE 09:18:18 1726361 116 44.18 ISE 09:19:25 1728533 141 44.18 ISE 09:19:25 1728537 3 44.18 ISE 09:19:25 1728535 235 44.18 ISE 09:19:25 1728530 109 44.18 ISE 09:21:15 1731869 9 44.18 ISE 09:21:15 1731867 363 44.17 ISE 09:21:55 1732890 366 44.16 ISE 09:22:06 1733211 259 44.14 ISE 09:22:34 1734062 358 44.16 ISE 09:26:39 1741601 70 44.15 ISE 09:26:47 1741904 13 44.15 ISE 09:26:47 1741902 217 44.15 ISE 09:26:47 1741900 150 44.14 ISE 09:27:21 1742841 122 44.14 ISE 09:27:21 1742839 122 44.14 ISE 09:27:21 1742837 126 44.14 ISE 09:27:21 1742835 38 44.14 ISE 09:27:21 1742843 150 44.11 ISE 09:27:40 1743656 3 44.11 ISE 09:27:40 1743660 122 44.11 ISE 09:27:40 1743658 150 44.10 ISE 09:28:33 1745545 41 44.10 ISE 09:28:33 1745543 50 44.10 ISE 09:28:33 1745541 232 44.11 ISE 09:28:33 1745538 57 44.11 ISE 09:28:33 1745536 5 44.10 ISE 09:28:34 1745572 284 44.06 ISE 09:28:43 1745810 85 44.11 ISE 09:30:43 1749745 308 44.11 ISE 09:30:43 1749747 296 44.12 ISE 09:31:59 1752367 301 44.14 ISE 09:31:59 1752363 240 44.11 ISE 09:32:00 1752452 281 44.10 ISE 09:34:30 1757540 260 44.08 ISE 09:34:31 1757634 274 44.04 ISE 09:35:23 1759496 182 44.04 ISE 09:35:54 1760496 102 44.04 ISE 09:35:54 1760498 269 44.03 ISE 09:36:05 1760877 247 44.05 ISE 09:38:41 1765440 254 44.04 ISE 09:39:22 1766963 285 44.02 ISE 09:40:42 1769678 61 44.04 ISE 09:43:21 1775333 225 44.04 ISE 09:43:21 1775331 247 44.04 ISE 09:44:22 1777817 264 44.04 ISE 09:45:05 1779531 241 44.03 ISE 09:46:51 1782750 277 44.02 ISE 09:47:17 1783618 31 44.01 ISE 09:47:50 1784671 126 44.01 ISE 09:47:50 1784669 122 44.01 ISE 09:47:50 1784667 44 44.05 ISE 09:48:21 1785571 79 44.05 ISE 09:48:21 1785569 122 44.05 ISE 09:48:36 1786020 18 44.05 ISE 09:48:36 1786016 275 44.04 ISE 09:49:21 1787737 298 44.04 ISE 09:49:21 1787735 37 44.04 ISE 09:49:21 1787733 263 44.07 ISE 09:49:51 1788810 88 44.12 ISE 09:53:04 1794950 401 44.12 ISE 09:53:53 1795994 276 44.11 ISE 09:55:02 1797371 280 44.11 ISE 09:55:02 1797369 340 44.10 ISE 09:56:14 1799195 6 44.13 ISE 09:58:07 1802030 157 44.13 ISE 09:58:07 1802028 152 44.13 ISE 09:58:07 1802026 407 44.13 ISE 09:58:07 1802004 270 44.11 ISE 09:58:23 1802419 239 44.08 ISE 09:58:25 1802502 139 44.08 ISE 10:00:24 1807099 150 44.08 ISE 10:00:24 1807097 279 44.10 ISE 10:02:36 1810733 135 44.11 ISE 10:03:17 1812387 153 44.11 ISE 10:03:17 1812385 101 44.11 ISE 10:04:24 1814058 150 44.11 ISE 10:04:24 1814056 104 44.10 ISE 10:05:45 1816975 138 44.10 ISE 10:05:45 1816973 26 44.07 ISE 10:07:13 1819261 226 44.07 ISE 10:07:13 1819258 276 44.09 ISE 10:10:44 1824051 119 44.10 ISE 10:10:44 1824043 150 44.10 ISE 10:10:44 1824041 125 44.08 ISE 10:10:45 1824057 150 44.08 ISE 10:10:45 1824055 258 44.05 ISE 10:11:37 1825400 100 44.10 ISE 10:15:01 1829925 172 44.10 ISE 10:15:01 1829923 132 44.09 ISE 10:17:51 1833894 70 44.09 ISE 10:17:51 1833892 292 44.10 ISE 10:17:51 1833890 237 44.08 ISE 10:18:27 1834797 19 44.03 ISE 10:20:04 1837694 239 44.03 ISE 10:20:05 1837732 48 44.02 ISE 10:23:37 1843679 229 44.02 ISE 10:23:37 1843677 286 44.04 ISE 10:26:29 1847923 272 44.06 ISE 10:28:10 1850577 280 44.06 ISE 10:28:10 1850575 282 44.05 ISE 10:28:28 1851340 345 44.05 ISE 10:29:07 1852442 170 44.09 ISE 10:33:58 1862645 8 44.09 ISE 10:33:58 1862643 278 44.11 ISE 10:34:28 1864102 244 44.10 ISE 10:34:29 1864126 275 44.10 ISE 10:34:29 1864104 238 44.10 ISE 10:35:47 1867136 57 44.09 ISE 10:38:06 1872425 81 44.09 ISE 10:38:06 1872423 57 44.09 ISE 10:38:06 1872421 87 44.09 ISE 10:38:06 1872419 316 44.10 ISE 10:38:06 1872403 249 44.08 ISE 10:38:15 1872717 114 44.08 ISE 10:40:43 1878830 150 44.08 ISE 10:40:43 1878828 74 44.10 ISE 10:42:43 1882936 143 44.10 ISE 10:42:43 1882934 59 44.10 ISE 10:42:43 1882932 269 44.09 ISE 10:43:13 1883872 63 44.08 ISE 10:44:33 1886848 137 44.08 ISE 10:44:33 1886846 63 44.08 ISE 10:44:33 1886844 272 44.07 ISE 10:45:05 1888079 287 44.07 ISE 10:47:58 1893380 185 44.06 ISE 10:48:06 1893634 67 44.06 ISE 10:48:06 1893632 241 44.05 ISE 10:50:16 1898334 224 44.06 ISE 10:56:16 1909271 135 44.06 ISE 10:56:16 1909269 359 44.07 ISE 10:56:16 1909266 293 44.05 ISE 10:56:17 1909276 143 44.08 ISE 10:58:51 1914185 81 44.08 ISE 10:58:51 1914181 42 44.08 ISE 10:58:51 1914183 143 44.08 ISE 10:58:51 1914189 147 44.08 ISE 10:58:51 1914187 150 44.08 ISE 10:58:51 1914191 50 44.08 ISE 10:58:51 1914193 17 44.05 ISE 11:00:54 1916452 150 44.05 ISE 11:00:54 1916450 75 44.05 ISE 11:00:54 1916448 62 44.06 ISE 11:05:09 1918849 150 44.06 ISE 11:05:09 1918847 294 44.06 ISE 11:05:37 1919170 35 44.06 ISE 11:05:37 1919168 49 44.06 ISE 11:05:37 1919166 63 44.05 ISE 11:05:41 1919250 198 44.05 ISE 11:05:41 1919252 128 44.05 ISE 11:05:41 1919242 26 44.05 ISE 11:05:41 1919240 150 44.05 ISE 11:05:41 1919238 150 44.04 ISE 11:06:50 1919942 109 44.04 ISE 11:06:50 1919944 97 44.02 ISE 11:07:31 1920420 150 44.02 ISE 11:07:31 1920418 147 44.01 ISE 11:07:37 1920514 143 44.01 ISE 11:07:37 1920512 289 44.00 ISE 11:07:45 1920593 242 44.00 ISE 11:07:45 1920591 253 44.00 ISE 11:07:51 1920625 252 44.00 ISE 11:08:00 1920690 295 44.03 ISE 11:09:23 1921501 268 44.04 ISE 11:10:15 1922199 262 44.03 ISE 11:10:25 1922382 247 44.02 ISE 11:13:18 1923938 117 44.01 ISE 11:13:19 1923945 150 44.01 ISE 11:13:19 1923943 281 44.00 ISE 11:14:31 1924529 247 44.00 ISE 11:14:31 1924523 15 44.00 ISE 11:14:31 1924525 110 43.98 ISE 11:14:36 1924572 150 43.98 ISE 11:14:36 1924570 150 43.97 ISE 11:16:10 1925409 137 43.97 ISE 11:16:52 1925787 143 43.97 ISE 11:16:52 1925785 69 43.97 ISE 11:16:52 1925769 9 43.97 ISE 11:16:52 1925767 8 43.97 ISE 11:16:52 1925765 11 43.97 ISE 11:16:52 1925763 150 43.96 ISE 11:19:27 1927657 97 43.96 ISE 11:19:29 1927732 46 43.96 ISE 11:19:31 1927770 11 43.96 ISE 11:19:36 1927842 209 43.96 ISE 11:19:49 1928054 41 43.95 ISE 11:21:01 1928885 199 43.95 ISE 11:21:14 1929032 84 43.91 ISE 11:23:22 1930182 66 43.91 ISE 11:23:22 1930180 31 43.91 ISE 11:23:23 1930189 106 43.91 ISE 11:23:23 1930187 212 43.90 ISE 11:24:38 1930816 46 43.90 ISE 11:25:28 1931345 20 43.90 ISE 11:25:28 1931343 15 43.90 ISE 11:25:28 1931341 219 43.90 ISE 11:25:45 1931467 264 43.89 ISE 11:27:25 1932392 243 43.90 ISE 11:27:25 1932383 114 43.89 ISE 11:30:40 1934267 136 43.89 ISE 11:30:40 1934265 168 43.88 ISE 11:30:44 1934302 81 43.88 ISE 11:30:44 1934300 42 43.88 ISE 11:30:44 1934298 45 43.88 ISE 11:32:20 1935141 109 43.88 ISE 11:32:20 1935139 51 43.95 ISE 11:34:34 1936670 147 43.95 ISE 11:34:34 1936668 143 43.95 ISE 11:34:34 1936666 287 43.95 ISE 11:34:34 1936628 352 43.95 ISE 11:34:34 1936626 150 43.94 ISE 11:34:53 1937263 23 43.94 ISE 11:34:53 1937261 21 43.94 ISE 11:34:53 1937259 255 43.95 ISE 11:36:03 1938060 263 43.95 ISE 11:37:12 1938851 292 43.93 ISE 11:37:52 1939828 268 43.93 ISE 11:41:13 1941861 150 43.94 ISE 11:41:13 1941811 125 43.94 ISE 11:41:13 1941813 91 43.94 ISE 11:41:13 1941761 186 43.94 ISE 11:41:13 1941759 151 43.90 ISE 11:41:35 1942462 111 43.90 ISE 11:42:04 1942733 145 43.88 ISE 11:43:14 1943520 109 43.88 ISE 11:43:14 1943518 69 43.85 ISE 11:45:38 1944923 160 43.85 ISE 11:45:38 1944921 125 43.85 ISE 11:48:16 1946206 150 43.85 ISE 11:48:16 1946204 36 43.85 ISE 11:48:16 1946200 255 43.85 ISE 11:48:16 1946198 45 43.85 ISE 11:48:16 1946196 252 43.84 ISE 11:49:54 1947357 277 43.83 ISE 11:50:51 1948549 123 43.82 ISE 11:52:28 1950035 143 43.82 ISE 11:52:28 1950033 7 43.82 ISE 11:52:28 1950031 132 43.82 ISE 11:52:28 1949980 136 43.82 ISE 11:52:28 1949983 255 43.82 ISE 11:52:28 1949933 295 43.87 ISE 11:54:21 1951570 116 43.85 ISE 11:54:36 1951851 150 43.85 ISE 11:54:36 1951848 252 43.85 ISE 11:54:36 1951795 251 43.81 ISE 11:55:26 1952746 41 43.81 ISE 11:55:26 1952728 285 43.82 ISE 11:58:15 1954441 174 43.81 ISE 11:58:56 1955232 92 43.81 ISE 11:58:56 1955230 240 43.80 ISE 11:59:19 1955649 61 43.77 ISE 12:00:09 1956713 143 43.77 ISE 12:00:09 1956711 61 43.77 ISE 12:00:09 1956709 82 43.77 ISE 12:00:09 1956707 33 43.77 ISE 12:00:09 1956703 147 43.77 ISE 12:00:09 1956705 238 43.78 ISE 12:00:09 1956701 133 43.73 ISE 12:01:54 1957792 113 43.73 ISE 12:01:54 1957782 283 43.72 ISE 12:01:57 1957846 264 43.75 ISE 12:04:34 1960109 280 43.74 ISE 12:05:18 1960514 79 43.74 ISE 12:05:18 1960512 3 43.75 ISE 12:06:35 1961138 24 43.75 ISE 12:06:53 1961297 150 43.75 ISE 12:07:00 1961358 78 43.75 ISE 12:07:00 1961360 237 43.75 ISE 12:07:00 1961356 90 43.73 ISE 12:07:04 1961437 150 43.73 ISE 12:07:04 1961435 66 43.73 ISE 12:07:04 1961433 143 43.76 ISE 12:10:30 1963271 143 43.76 ISE 12:10:30 1963269 147 43.76 ISE 12:10:30 1963267 63 43.76 ISE 12:10:30 1963265 60 43.77 ISE 12:12:21 1964203 143 43.77 ISE 12:12:21 1964201 147 43.77 ISE 12:12:21 1964199 143 43.77 ISE 12:12:21 1964197 151 43.77 ISE 12:12:21 1964195 75 43.77 ISE 12:12:21 1964193 68 43.78 ISE 12:14:01 1964850 143 43.78 ISE 12:14:01 1964854 161 43.78 ISE 12:14:01 1964852 143 43.78 ISE 12:14:01 1964858 147 43.78 ISE 12:14:01 1964856 60 43.78 ISE 12:14:01 1964860 11 43.78 ISE 12:16:30 1966076 98 43.77 ISE 12:16:31 1966145 147 43.77 ISE 12:16:31 1966143 232 43.78 ISE 12:16:31 1966131 172 43.76 ISE 12:16:43 1966278 90 43.76 ISE 12:16:44 1966287 292 43.73 ISE 12:20:07 1968575 194 43.72 ISE 12:20:43 1968917 90 43.72 ISE 12:20:43 1968915 106 43.72 ISE 12:23:28 1970358 290 43.72 ISE 12:23:34 1970444 153 43.72 ISE 12:23:34 1970442 138 43.72 ISE 12:25:15 1971324 139 43.72 ISE 12:25:51 1971585 187 43.72 ISE 12:29:11 1973451 194 43.72 ISE 12:29:11 1973449 224 43.72 ISE 12:29:11 1973453 88 43.72 ISE 12:29:11 1973455 240 43.70 ISE 12:29:54 1973828 72 43.70 ISE 12:31:48 1975078 24 43.70 ISE 12:31:48 1975076 150 43.70 ISE 12:31:48 1975074 323 43.72 ISE 12:33:41 1976219 246 43.71 ISE 12:33:47 1976249 121 43.70 ISE 12:33:48 1976271 150 43.70 ISE 12:33:48 1976269 6 43.69 ISE 12:35:00 1976945 11 43.69 ISE 12:35:00 1976943 8 43.69 ISE 12:35:00 1976941 224 43.70 ISE 12:37:07 1978069 40 43.70 ISE 12:37:07 1978071 150 43.70 ISE 12:37:07 1978065 105 43.70 ISE 12:37:07 1978067 251 43.68 ISE 12:38:31 1978843 150 43.71 ISE 12:43:23 1981795 224 43.71 ISE 12:43:23 1981793 224 43.71 ISE 12:43:23 1981791 231 43.71 ISE 12:43:23 1981789 285 43.70 ISE 12:43:53 1982119 258 43.69 ISE 12:45:20 1983030 102 43.68 ISE 12:47:49 1984553 150 43.68 ISE 12:47:49 1984551 275 43.68 ISE 12:49:06 1985477 294 43.67 ISE 12:49:22 1985628 92 43.67 ISE 12:50:47 1986690 178 43.67 ISE 12:51:07 1986919 150 43.74 ISE 12:55:15 1989962 150 43.74 ISE 12:55:16 1989979 448 43.74 ISE 12:55:38 1990267 291 43.74 ISE 12:57:03 1991128 302 43.73 ISE 12:57:18 1991284 252 43.77 ISE 12:59:56 1993005 40 43.76 ISE 13:00:13 1993222 245 43.76 ISE 13:00:37 1993482 7 43.76 ISE 13:00:37 1993480 278 43.74 ISE 13:01:03 1993763 135 43.73 ISE 13:02:32 1994657 150 43.73 ISE 13:02:32 1994655 63 43.73 ISE 13:05:00 1996187 224 43.73 ISE 13:05:00 1996185 250 43.73 ISE 13:05:00 1996167 294 43.73 ISE 13:06:49 1997342 224 43.74 ISE 13:08:02 1998014 25 43.74 ISE 13:08:02 1998016 276 43.74 ISE 13:08:02 1998003 283 43.75 ISE 13:11:37 2000585 121 43.75 ISE 13:12:11 2000877 224 43.75 ISE 13:12:11 2000875 231 43.75 ISE 13:12:11 2000873 150 43.75 ISE 13:12:11 2000871 99 43.72 ISE 13:14:55 2002711 167 43.72 ISE 13:14:55 2002709 278 43.71 ISE 13:16:45 2004024 231 43.71 ISE 13:17:45 2004713 202 43.71 ISE 13:17:45 2004715 224 43.71 ISE 13:17:45 2004711 167 43.71 ISE 13:17:45 2004709 68 43.71 ISE 13:17:45 2004707 125 43.71 ISE 13:17:45 2004705 250 43.76 ISE 13:19:57 2006520 76 43.75 ISE 13:21:07 2007423 17 43.75 ISE 13:21:41 2007840 224 43.75 ISE 13:21:41 2007838 10 43.74 ISE 13:21:41 2007835 297 43.74 ISE 13:21:41 2007833 214 43.75 ISE 13:21:41 2007830 292 43.75 ISE 13:23:00 2008691 149 43.74 ISE 13:24:37 2009985 201 43.74 ISE 13:24:49 2010132 60 43.74 ISE 13:24:49 2010130 90 43.74 ISE 13:24:49 2010128 5 43.77 ISE 13:26:30 2011443 72 43.77 ISE 13:26:31 2011447 290 43.79 ISE 13:28:27 2013047 66 43.79 ISE 13:29:34 2014339 66 43.79 ISE 13:29:34 2014335 150 43.79 ISE 13:29:34 2014337 260 43.76 ISE 13:29:52 2014748 281 43.86 ISE 13:30:15 2017923 634 43.86 ISE 13:30:15 2017910 418 43.87 ISE 13:30:15 2017908 291 43.87 ISE 13:30:40 2019175 110 43.88 ISE 13:30:52 2019674 278 43.97 ISE 13:31:14 2021685 123 43.97 ISE 13:31:14 2021661 300 43.97 ISE 13:31:14 2021659 369 43.95 ISE 13:31:17 2021962 277 43.97 ISE 13:31:29 2022563 260 43.94 ISE 13:31:30 2022572 12 43.93 ISE 13:31:34 2022812 9 43.99 ISE 13:31:47 2023302 267 43.99 ISE 13:31:47 2023300 253 43.99 ISE 13:31:51 2023440 265 43.99 ISE 13:31:51 2023442 74 44.02 ISE 13:32:04 2024119 201 44.06 ISE 13:32:12 2025015 27 44.06 ISE 13:32:12 2025013 30 44.06 ISE 13:32:12 2025011 158 44.05 ISE 13:32:13 2025029 243 44.06 ISE 13:32:14 2025104 78 44.06 ISE 13:32:17 2025191 118 44.06 ISE 13:32:17 2025189 244 44.06 ISE 13:32:17 2025187 218 44.10 ISE 13:32:55 2026945 63 44.10 ISE 13:32:55 2026893 295 44.16 ISE 13:33:18 2028202 74 44.15 ISE 13:33:27 2028615 173 44.15 ISE 13:33:27 2028613 247 44.15 ISE 13:33:27 2028609 256 44.15 ISE 13:33:27 2028607 25 44.12 ISE 13:33:43 2029159 150 44.12 ISE 13:33:43 2029157 256 44.12 ISE 13:33:43 2029154 283 44.15 ISE 13:35:21 2033307 247 44.15 ISE 13:35:57 2033930 27 44.13 ISE 13:36:09 2034170 17 44.13 ISE 13:36:10 2034203 108 44.13 ISE 13:36:10 2034201 95 44.13 ISE 13:36:11 2034216 2 44.10 ISE 13:37:04 2035648 296 44.10 ISE 13:37:04 2035646 281 44.09 ISE 13:37:09 2035815 282 44.00 ISE 13:38:03 2037358 277 44.01 ISE 13:38:51 2038402 271 44.00 ISE 13:39:02 2038745 240 43.99 ISE 13:39:11 2038993 257 44.00 ISE 13:40:40 2041567 271 43.99 ISE 13:42:15 2044152 289 44.04 ISE 13:44:31 2046525 270 44.00 ISE 13:45:09 2047659 272 43.90 ISE 13:47:03 2049622 262 43.90 ISE 13:47:51 2050115 10 43.90 ISE 13:47:51 2050113 21 43.90 ISE 13:47:51 2050111 104 43.94 ISE 13:50:33 2052732 125 43.94 ISE 13:50:33 2052730 27 43.94 ISE 13:50:33 2052728 239 43.94 ISE 13:50:33 2052725 268 43.88 ISE 13:53:16 2054983 293 43.94 ISE 13:56:27 2057755 258 43.92 ISE 13:56:49 2058070 1 43.92 ISE 13:56:50 2058074 258 43.91 ISE 13:59:46 2060607 126 43.90 ISE 14:00:33 2061684 126 43.90 ISE 14:00:33 2061686 16 43.90 ISE 14:00:33 2061688 134 43.93 ISE 14:01:49 2062897 141 43.93 ISE 14:01:49 2062895 8 43.92 ISE 14:02:18 2063213 7 43.92 ISE 14:02:18 2063211 27 43.92 ISE 14:02:18 2063209 237 43.92 ISE 14:02:19 2063225 159 43.94 ISE 14:05:15 2065936 86 43.94 ISE 14:05:15 2065934 258 43.94 ISE 14:06:50 2067328 266 43.93 ISE 14:07:09 2067607 243 43.94 ISE 14:09:31 2069912 277 43.94 ISE 14:09:58 2070331 65 43.93 ISE 14:11:05 2071344 178 43.93 ISE 14:11:05 2071342 276 43.99 ISE 14:12:51 2072873 286 43.98 ISE 14:12:59 2072953 288 43.98 ISE 14:14:25 2074372 13 43.95 ISE 14:16:55 2078191 125 43.95 ISE 14:16:55 2078189 125 43.95 ISE 14:16:55 2078187 237 43.96 ISE 14:20:53 2083477 151 43.95 ISE 14:21:00 2083617 141 43.95 ISE 14:21:00 2083615 132 43.96 ISE 14:21:49 2084456 149 43.96 ISE 14:21:49 2084454 45 43.95 ISE 14:22:18 2084941 156 43.95 ISE 14:22:18 2084939 93 43.95 ISE 14:22:33 2085135 250 43.90 ISE 14:23:45 2086422 117 43.91 ISE 14:25:25 2088071 141 43.91 ISE 14:25:40 2088293 158 43.91 ISE 14:25:40 2088289 26 43.91 ISE 14:25:40 2088291 121 43.91 ISE 14:26:30 2089118 125 43.91 ISE 14:26:30 2089116 83 43.91 ISE 14:26:30 2089108 125 43.91 ISE 14:26:30 2089106 82 43.91 ISE 14:26:30 2089104 43 43.91 ISE 14:26:30 2089102 9 43.91 ISE 14:26:30 2089100 244 43.86 ISE 14:30:48 2096548 48 43.87 ISE 14:31:30 2098330 147 43.87 ISE 14:31:30 2098328 48 43.87 ISE 14:31:30 2098326 288 43.86 ISE 14:31:55 2099215 141 43.85 ISE 14:32:04 2099672 121 43.85 ISE 14:32:04 2099674 291 43.85 ISE 14:33:48 2102790 289 43.84 ISE 14:33:51 2102926 260 43.83 ISE 14:34:04 2103220 237 43.81 ISE 14:34:10 2103387 242 43.81 ISE 14:34:10 2103377 293 43.81 ISE 14:34:49 2104623 39 43.84 ISE 14:35:33 2106026 125 43.84 ISE 14:35:33 2106024 125 43.84 ISE 14:35:33 2106022 30 43.84 ISE 14:35:33 2106020 300 43.84 ISE 14:35:33 2106018 15 43.84 ISE 14:35:33 2106016 11 43.84 ISE 14:35:33 2106014 147 43.88 ISE 14:37:14 2108343 99 43.88 ISE 14:37:14 2108341 358 43.88 ISE 14:37:43 2109097 304 43.88 ISE 14:38:16 2109891 237 43.92 ISE 14:39:08 2111735 255 43.92 ISE 14:39:08 2111737 47 43.96 ISE 14:40:08 2113588 96 43.96 ISE 14:40:08 2113586 64 43.96 ISE 14:40:08 2113584 119 43.96 ISE 14:40:08 2113582 131 43.96 ISE 14:40:08 2113580 9 43.96 ISE 14:40:08 2113578 77 43.97 ISE 14:40:43 2114440 339 43.97 ISE 14:40:47 2114511 208 43.97 ISE 14:40:47 2114513 38 43.96 ISE 14:40:52 2114782 125 43.96 ISE 14:40:52 2114780 150 43.96 ISE 14:40:52 2114778 296 43.96 ISE 14:40:52 2114768 10 43.96 ISE 14:40:52 2114766 150 43.94 ISE 14:40:58 2114954 144 43.94 ISE 14:40:58 2114956 150 43.93 ISE 14:41:16 2115413 98 43.93 ISE 14:41:16 2115415 281 43.94 ISE 14:41:31 2115925 278 44.00 ISE 14:42:39 2117729 266 44.04 ISE 14:43:17 2118401 161 44.06 ISE 14:44:01 2119663 215 44.07 ISE 14:44:01 2119661 36 44.07 ISE 14:44:01 2119659 189 44.09 ISE 14:44:25 2120309 90 44.09 ISE 14:44:25 2120307 125 44.09 ISE 14:44:25 2120305 252 44.08 ISE 14:44:43 2120771 280 44.06 ISE 14:44:45 2120816 273 44.07 ISE 14:44:45 2120814 263 44.03 ISE 14:44:59 2121207 257 44.01 ISE 14:45:45 2122645 125 44.05 ISE 14:46:25 2123678 125 44.05 ISE 14:46:25 2123676 25 44.05 ISE 14:46:25 2123680 113 44.02 ISE 14:46:27 2123757 159 44.02 ISE 14:46:27 2123755 263 44.05 ISE 14:47:01 2125055 4 44.04 ISE 14:47:14 2125527 270 44.04 ISE 14:47:14 2125525 105 44.03 ISE 14:47:24 2125736 187 44.03 ISE 14:47:24 2125734 87 43.96 ISE 14:47:57 2127031 150 43.96 ISE 14:47:57 2127029 34 43.96 ISE 14:47:57 2127027 110 44.00 ISE 14:49:11 2129562 150 44.00 ISE 14:49:11 2129560 108 44.03 ISE 14:50:20 2131460 171 44.03 ISE 14:50:20 2131462 270 44.02 ISE 14:50:23 2131706 224 44.01 ISE 14:50:26 2131764 50 44.01 ISE 14:50:26 2131762 85 43.94 ISE 14:51:04 2132859 41 43.94 ISE 14:51:04 2132857 87 43.94 ISE 14:51:04 2132855 41 43.94 ISE 14:51:05 2132873 278 43.91 ISE 14:51:45 2134031 195 43.95 ISE 14:52:37 2135682 96 43.95 ISE 14:52:53 2136157 274 43.96 ISE 14:52:53 2136155 66 43.94 ISE 14:52:56 2136233 102 43.94 ISE 14:52:56 2136231 100 43.94 ISE 14:53:19 2136856 288 43.93 ISE 14:53:53 2137857 279 43.92 ISE 14:54:29 2138708 370 44.04 ISE 14:56:42 2142125 337 44.03 ISE 14:56:51 2142381 291 44.04 ISE 14:57:23 2143265 120 44.03 ISE 14:57:27 2143542 162 44.03 ISE 14:57:29 2143596 241 44.09 ISE 14:58:53 2145686 11 44.09 ISE 14:58:53 2145684 213 44.08 ISE 14:58:54 2145725 66 44.08 ISE 14:58:54 2145723 132 44.07 ISE 14:58:56 2145766 150 44.07 ISE 14:58:56 2145764 288 44.03 ISE 15:00:35 2150342 204 44.01 ISE 15:00:58 2150973 108 44.01 ISE 15:00:59 2151000 252 44.01 ISE 15:00:59 2150998 31 43.99 ISE 15:01:21 2151764 150 43.99 ISE 15:01:26 2151941 67 43.99 ISE 15:01:26 2151943 150 43.98 ISE 15:01:29 2152033 100 43.98 ISE 15:01:34 2152164 12 43.98 ISE 15:01:34 2152162 286 44.00 ISE 15:02:16 2153557 261 43.95 ISE 15:03:13 2155168 136 43.94 ISE 15:03:26 2155426 150 43.94 ISE 15:03:26 2155424 97 43.99 ISE 15:04:21 2156895 179 43.99 ISE 15:05:08 2158171 260 43.99 ISE 15:05:08 2158169 252 44.04 ISE 15:05:20 2158492 271 44.05 ISE 15:05:20 2158482 122 44.02 ISE 15:05:23 2158580 60 44.02 ISE 15:05:23 2158584 125 44.02 ISE 15:05:23 2158582 108 44.07 ISE 15:05:57 2159474 152 44.07 ISE 15:05:57 2159476 267 44.06 ISE 15:05:58 2159494 218 44.10 ISE 15:06:55 2161106 61 44.13 ISE 15:07:34 2162272 191 44.13 ISE 15:07:34 2162270 150 44.13 ISE 15:07:34 2162268 124 44.11 ISE 15:07:54 2162725 14 44.11 ISE 15:07:54 2162723 150 44.11 ISE 15:07:54 2162721 358 44.12 ISE 15:07:54 2162719 54 44.13 ISE 15:07:54 2162714 288 44.13 ISE 15:07:54 2162712 251 44.10 ISE 15:07:55 2162765 268 44.09 ISE 15:08:52 2163949 93 44.07 ISE 15:09:06 2164461 150 44.07 ISE 15:09:06 2164459 355 44.14 ISE 15:11:01 2167751 255 44.13 ISE 15:11:21 2168428 241 44.13 ISE 15:11:48 2169177 188 44.13 ISE 15:12:10 2170042 67 44.13 ISE 15:12:10 2169994 46 44.13 ISE 15:12:10 2169992 52 44.13 ISE 15:12:10 2169990 150 44.13 ISE 15:12:10 2169988 242 44.12 ISE 15:12:49 2170766 40 44.11 ISE 15:14:09 2172834 223 44.11 ISE 15:14:09 2172832 91 44.10 ISE 15:14:13 2172942 168 44.10 ISE 15:14:21 2173098 125 44.16 ISE 15:16:08 2176039 122 44.16 ISE 15:16:08 2176037 125 44.16 ISE 15:16:08 2176041 5 44.16 ISE 15:16:08 2176043 61 44.16 ISE 15:16:08 2176031 176 44.16 ISE 15:16:08 2176029 213 44.18 ISE 15:16:24 2176415 82 44.18 ISE 15:16:24 2176413 274 44.17 ISE 15:16:26 2176475 240 44.16 ISE 15:16:33 2176649 182 44.15 ISE 15:17:35 2178354 71 44.15 ISE 15:17:41 2178504 140 44.14 ISE 15:17:42 2178586 103 44.14 ISE 15:17:55 2178827 131 44.12 ISE 15:17:58 2178985 150 44.12 ISE 15:17:58 2178983 12 44.08 ISE 15:18:42 2180465 23 44.08 ISE 15:18:42 2180463 258 44.08 ISE 15:18:42 2180461 102 44.08 ISE 15:19:14 2181655 150 44.08 ISE 15:19:14 2181653 6 44.08 ISE 15:19:14 2181637 249 44.06 ISE 15:19:46 2182721 295 44.02 ISE 15:19:55 2183025 255 44.16 ISE 15:22:04 2186999 291 44.16 ISE 15:22:04 2186997 109 44.20 ISE 15:22:38 2187970 150 44.20 ISE 15:22:38 2187968 381 44.19 ISE 15:22:59 2188428 293 44.17 ISE 15:23:09 2188736 41 44.18 ISE 15:23:32 2189383 96 44.18 ISE 15:23:32 2189387 150 44.18 ISE 15:23:32 2189385 84 44.18 ISE 15:23:32 2189358 125 44.18 ISE 15:23:32 2189356 92 44.18 ISE 15:23:32 2189354 259 44.18 ISE 15:23:32 2189320 22 44.15 ISE 15:24:45 2191523 125 44.15 ISE 15:24:45 2191521 125 44.15 ISE 15:24:45 2191519 26 44.16 ISE 15:24:45 2191516 256 44.16 ISE 15:24:45 2191514 271 44.13 ISE 15:25:51 2194835 42 44.12 ISE 15:26:20 2195619 60 44.12 ISE 15:26:30 2196036 150 44.12 ISE 15:26:30 2196034 261 44.11 ISE 15:26:46 2196563 139 44.10 ISE 15:27:33 2198003 150 44.10 ISE 15:27:33 2198001 150 44.20 ISE 15:28:59 2200334 23 44.23 ISE 15:29:47 2201690 405 44.26 ISE 15:30:20 2202628 67 44.26 ISE 15:30:20 2202624 150 44.26 ISE 15:30:20 2202626 70 44.26 ISE 15:30:20 2202630 241 44.25 ISE 15:30:28 2203116 260 44.25 ISE 15:30:28 2203046 270 44.26 ISE 15:30:28 2202905 127 44.24 ISE 15:30:43 2203519 150 44.24 ISE 15:30:43 2203517 279 44.23 ISE 15:30:55 2203831 27 44.23 ISE 15:31:29 2204854 216 44.23 ISE 15:31:29 2204852 138 44.24 ISE 15:32:27 2206600 150 44.24 ISE 15:32:27 2206598 260 44.25 ISE 15:32:27 2206596 15 44.25 ISE 15:32:27 2206592 287 44.22 ISE 15:32:31 2206815 150 44.21 ISE 15:33:03 2207387 125 44.21 ISE 15:33:03 2207389 19 44.21 ISE 15:33:03 2207391 37 44.16 ISE 15:34:05 2210356 150 44.16 ISE 15:34:05 2210353 98 44.16 ISE 15:34:05 2210351 224 44.16 ISE 15:34:23 2210920 66 44.16 ISE 15:34:23 2210918 274 44.15 ISE 15:35:39 2213318 131 44.13 ISE 15:36:00 2213820 150 44.13 ISE 15:36:00 2213818 152 44.12 ISE 15:36:01 2214029 140 44.12 ISE 15:36:01 2214027 95 44.11 ISE 15:37:28 2217465 150 44.11 ISE 15:37:28 2217463 150 44.10 ISE 15:37:29 2217512 19 44.10 ISE 15:37:29 2217510 88 44.10 ISE 15:37:29 2217508 300 44.10 ISE 15:37:29 2217496 62 44.10 ISE 15:37:29 2217500 6 44.10 ISE 15:37:29 2217498 335 44.14 ISE 15:39:17 2221109 23 44.14 ISE 15:39:17 2221107 340 44.14 ISE 15:39:43 2221783 295 44.16 ISE 15:40:23 2222970 352 44.15 ISE 15:41:02 2223867 95 44.20 ISE 15:42:24 2226379 122 44.20 ISE 15:42:24 2226377 125 44.20 ISE 15:42:24 2226375 35 44.21 ISE 15:42:34 2226733 125 44.21 ISE 15:42:34 2226729 150 44.21 ISE 15:42:34 2226727 122 44.21 ISE 15:42:34 2226731 123 44.21 ISE 15:42:53 2227170 206 44.21 ISE 15:42:53 2227145 24 44.21 ISE 15:42:53 2227147 290 44.21 ISE 15:43:11 2227870 150 44.20 ISE 15:43:13 2228051 113 44.20 ISE 15:43:14 2228062 258 44.21 ISE 15:44:04 2229522 118 44.20 ISE 15:44:06 2229723 150 44.20 ISE 15:44:06 2229721 277 44.19 ISE 15:44:33 2230403 241 44.18 ISE 15:44:35 2230454 246 44.22 ISE 15:45:45 2232310 21 44.21 ISE 15:46:00 2232685 150 44.21 ISE 15:46:00 2232683 128 44.21 ISE 15:46:00 2232681 277 44.19 ISE 15:46:02 2232729 265 44.22 ISE 15:46:57 2234580 55 44.21 ISE 15:47:13 2235037 165 44.21 ISE 15:47:13 2235033 52 44.21 ISE 15:47:13 2235035 260 44.20 ISE 15:47:18 2235139 11 44.20 ISE 15:48:04 2236208 26 44.20 ISE 15:48:04 2236206 77 44.25 ISE 15:49:42 2238874 122 44.25 ISE 15:49:42 2238872 150 44.25 ISE 15:49:42 2238870 276 44.25 ISE 15:50:00 2239365 5 44.25 ISE 15:50:00 2239361 6 44.25 ISE 15:50:00 2239357 69 44.26 ISE 15:50:09 2239699 125 44.26 ISE 15:50:23 2239921 150 44.26 ISE 15:50:23 2239925 122 44.26 ISE 15:50:23 2239923 395 44.25 ISE 15:50:45 2240570 276 44.25 ISE 15:51:12 2241200 165 44.24 ISE 15:51:16 2241356 176 44.24 ISE 15:51:16 2241354 150 44.23 ISE 15:52:07 2242636 282 44.23 ISE 15:52:23 2242870 138 44.23 ISE 15:52:23 2242868 16 44.26 ISE 15:53:56 2245106 293 44.25 ISE 15:54:04 2245318 9 44.26 ISE 15:54:04 2245284 150 44.26 ISE 15:54:04 2245282 125 44.26 ISE 15:54:04 2245280 125 44.26 ISE 15:54:04 2245278 122 44.26 ISE 15:54:04 2245276 448 44.26 ISE 15:54:04 2245274 150 44.26 ISE 15:54:04 2245272 22 44.22 ISE 15:55:00 2246493 125 44.22 ISE 15:55:00 2246491 122 44.22 ISE 15:55:00 2246489 108 44.22 ISE 15:55:00 2246462 225 44.22 ISE 15:55:00 2246464 150 44.20 ISE 15:55:31 2247780 142 44.20 ISE 15:55:43 2248060 264 44.22 ISE 15:56:26 2249064 218 44.21 ISE 15:56:47 2249591 42 44.21 ISE 15:56:47 2249587 314 44.23 ISE 15:58:03 2251453 281 44.22 ISE 15:58:10 2251654 294 44.22 ISE 15:58:10 2251652 50 44.21 ISE 15:58:30 2252061 214 44.21 ISE 15:58:33 2252098 284 44.20 ISE 15:58:52 2252330 48 44.19 ISE 15:58:55 2252373 150 44.19 ISE 15:58:55 2252375 48 44.19 ISE 15:58:55 2252377 251 44.21 ISE 15:59:56 2254270 1 44.21 ISE 15:59:56 2254268 51 44.21 ISE 16:00:41 2257463 125 44.21 ISE 16:00:41 2257461 20 44.20 ISE 16:00:41 2257459 150 44.20 ISE 16:00:41 2257457 122 44.20 ISE 16:00:41 2257455 125 44.20 ISE 16:00:41 2257453 125 44.20 ISE 16:00:41 2257451 285 44.20 ISE 16:00:41 2257448 5 44.20 ISE 16:00:41 2257445 321 44.19 ISE 16:02:30 2261045 28 44.19 ISE 16:02:30 2261042 125 44.18 ISE 16:02:39 2261344 125 44.18 ISE 16:02:39 2261346 122 44.18 ISE 16:02:39 2261348 95 44.18 ISE 16:03:04 2261798 72 44.18 ISE 16:03:04 2261796 150 44.18 ISE 16:03:04 2261794 58 44.18 ISE 16:03:04 2261791 150 44.17 ISE 16:03:16 2262175 21 44.17 ISE 16:04:41 2264595 137 44.17 ISE 16:04:41 2264593 125 44.17 ISE 16:04:41 2264590 122 44.17 ISE 16:04:41 2264588 115 44.17 ISE 16:04:41 2264573 125 44.17 ISE 16:04:41 2264571 141 44.17 ISE 16:04:41 2264569 19 44.17 ISE 16:04:41 2264567 290 44.17 ISE 16:04:41 2264563 185 44.16 ISE 16:04:44 2264867 270 44.17 ISE 16:05:01 2265393 90 44.16 ISE 16:05:34 2267014 179 44.17 ISE 16:06:06 2268017 104 44.17 ISE 16:06:08 2268086 267 44.17 ISE 16:06:08 2268084 108 44.18 ISE 16:07:23 2270186 125 44.18 ISE 16:07:23 2270184 122 44.18 ISE 16:07:23 2270182 275 44.18 ISE 16:07:23 2270171 278 44.18 ISE 16:07:23 2270169 268 44.16 ISE 16:07:29 2270884 285 44.17 ISE 16:08:08 2271931 288 44.16 ISE 16:08:10 2272009 122 44.20 ISE 16:08:59 2273718 37 44.20 ISE 16:08:59 2273722 125 44.20 ISE 16:08:59 2273720 266 44.18 ISE 16:09:21 2274296 207 44.19 ISE 16:09:21 2274288 77 44.19 ISE 16:09:21 2274286 14 44.15 ISE 16:10:00 2275264 41 44.15 ISE 16:10:01 2275290 125 44.15 ISE 16:10:03 2275410 41 44.15 ISE 16:10:03 2275408 41 44.15 ISE 16:10:03 2275406 22 44.13 ISE 16:10:10 2275573 56 44.13 ISE 16:10:10 2275571 100 44.13 ISE 16:10:10 2275569 100 44.13 ISE 16:10:10 2275567 1 44.13 ISE 16:10:10 2275565 206 44.13 ISE 16:10:54 2276859 39 44.13 ISE 16:10:54 2276857 246 44.12 ISE 16:10:59 2276986 266 44.09 ISE 16:11:49 2278938 147 44.08 ISE 16:11:52 2279019 124 44.08 ISE 16:11:54 2279095 11 44.10 ISE 16:13:24 2281949 150 44.10 ISE 16:13:24 2281947 208 44.10 ISE 16:13:26 2282100 31 44.13 ISE 16:13:45 2282647 150 44.13 ISE 16:13:45 2282645 121 44.13 ISE 16:13:45 2282643 16 44.13 ISE 16:14:10 2283529 150 44.13 ISE 16:14:12 2283620 208 44.13 ISE 16:14:30 2284337 87 44.13 ISE 16:14:30 2284335 63 44.13 ISE 16:14:30 2284333 17 44.13 ISE 16:15:05 2285204 77 44.15 ISE 16:15:10 2285437 150 44.15 ISE 16:15:10 2285435 60 44.15 ISE 16:15:10 2285433 147 44.15 ISE 16:15:10 2285431 40 44.15 ISE 16:15:10 2285429 288 44.14 ISE 16:15:42 2286558 633 44.14 ISE 16:15:45 2286626 150 44.14 ISE 16:15:45 2286624 41 44.14 ISE 16:16:01 2287095 75 44.15 ISE 16:16:10 2287462 41 44.15 ISE 16:16:27 2288063 371 44.15 ISE 16:16:33 2288339 269 44.15 ISE 16:16:33 2288337 2 44.18 ISE 16:16:47 2288951 41 44.18 ISE 16:17:00 2289287 258 44.18 ISE 16:17:04 2289443 206 44.18 ISE 16:17:04 2289441 94 44.18 ISE 16:17:11 2289603 36 44.18 ISE 16:17:11 2289599 150 44.18 ISE 16:17:11 2289601 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 POSNKBBQFBKDBQD