CRH PLC

Transaction in Own Shares • Apr 21, 2023

National Storage Mechanism | Additional information RNS Number : 9767W CRH PLC 21 April 2023 21st April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 20th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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: 214,906 70,931 Highest price paid per share: ���45.5800 GBp 4,018.0000 Lowest price paid per share: ���44.8400 GBp 3,951.0000 Volume weighted average price paid: ���45.1777 GBp 3,981.9365 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 12,739,293 of its ordinary shares in treasury which represents 1.694% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,401,045 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 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: 20/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.1777 214,906 London Stock Exchange (XLON) GBp 3,981.9365 70,931 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 37 4,000 LSE 08:02:40 1382024 253 4,000 LSE 08:02:40 1382022 241 3,998 LSE 08:02:41 1382055 118 3,997 LSE 08:03:58 1383972 136 3,997 LSE 08:03:58 1383970 45 3,994 LSE 08:03:59 1383995 200 3,994 LSE 08:03:59 1383993 270 4,002 LSE 08:06:19 1387497 90 4,000 LSE 08:07:20 1389239 190 4,000 LSE 08:07:20 1389237 267 4,009 LSE 08:10:10 1393358 92 4,006 LSE 08:10:26 1393927 200 4,006 LSE 08:10:26 1393925 9 4,009 LSE 08:12:04 1396898 246 4,009 LSE 08:12:04 1396896 252 4,010 LSE 08:12:42 1397712 261 4,011 LSE 08:13:47 1399019 270 4,009 LSE 08:14:49 1400596 265 4,012 LSE 08:19:57 1408626 87 4,010 LSE 08:22:03 1411666 111 4,010 LSE 08:22:03 1411661 87 4,010 LSE 08:22:03 1411659 100 4,017 LSE 08:25:30 1416631 139 4,017 LSE 08:25:30 1416629 265 4,010 LSE 08:29:15 1421643 247 4,018 LSE 08:35:02 1432240 245 4,015 LSE 08:37:11 1436082 268 4,013 LSE 08:38:25 1438048 257 4,010 LSE 08:43:03 1445483 115 4,009 LSE 08:46:00 1450277 150 4,009 LSE 08:46:00 1450275 261 4,018 LSE 08:50:26 1456923 54 4,018 LSE 08:50:31 1457061 136 4,017 LSE 08:50:31 1457057 123 4,017 LSE 08:50:31 1457059 152 4,016 LSE 08:53:33 1461817 287 4,017 LSE 08:54:50 1463588 250 4,015 LSE 09:00:46 1473345 106 4,007 LSE 09:05:02 1478463 150 4,007 LSE 09:05:02 1478461 131 4,004 LSE 09:13:04 1489253 135 4,004 LSE 09:13:04 1489251 185 4,012 LSE 09:19:31 1497611 51 4,012 LSE 09:19:31 1497609 98 4,012 LSE 09:19:31 1497607 129 4,012 LSE 09:19:31 1497605 32 4,012 LSE 09:19:31 1497603 96 4,008 LSE 09:20:06 1498552 49 4,008 LSE 09:20:06 1498556 97 4,008 LSE 09:20:06 1498554 356 4,008 LSE 09:21:40 1500193 91 4,008 LSE 09:21:40 1500188 149 4,008 LSE 09:21:40 1500186 235 4,003 LSE 09:22:21 1500846 257 4,003 LSE 09:23:01 1501562 159 4,007 LSE 09:26:42 1505584 103 4,007 LSE 09:26:42 1505582 149 4,004 LSE 09:28:49 1509086 78 4,004 LSE 09:29:05 1509444 21 4,004 LSE 09:29:05 1509442 37 4,003 LSE 09:30:53 1511687 150 4,003 LSE 09:30:53 1511685 48 4,003 LSE 09:30:53 1511683 111 4,001 LSE 09:34:11 1515341 56 4,001 LSE 09:34:11 1515339 95 4,001 LSE 09:34:11 1515337 94 3,995 LSE 09:36:28 1517887 94 3,995 LSE 09:36:28 1517885 83 3,995 LSE 09:36:28 1517883 400 3,994 LSE 09:37:25 1519169 288 3,996 LSE 09:39:16 1521451 235 3,998 LSE 09:40:10 1522450 53 4,001 LSE 09:43:46 1526892 50 4,001 LSE 09:43:46 1526890 96 4,001 LSE 09:43:46 1526888 97 4,001 LSE 09:43:46 1526886 35 3,998 LSE 09:45:39 1529422 59 3,998 LSE 09:45:39 1529420 191 3,998 LSE 09:45:39 1529418 365 4,001 LSE 09:51:07 1536579 244 4,002 LSE 09:54:25 1540061 400 4,004 LSE 09:55:06 1540777 50 4,004 LSE 09:55:06 1540770 83 4,002 LSE 09:55:17 1541116 96 4,002 LSE 09:55:17 1541114 97 4,002 LSE 09:55:17 1541110 260 4,002 LSE 09:55:17 1541108 68 4,001 LSE 09:55:20 1541173 54 4,001 LSE 09:55:20 1541171 134 4,001 LSE 09:55:20 1541167 301 4,004 LSE 09:56:03 1542104 37 4,005 LSE 09:56:03 1542096 90 4,005 LSE 09:56:03 1542094 138 4,005 LSE 09:56:03 1542092 15 4,008 LSE 09:56:53 1543246 259 4,008 LSE 09:56:53 1543242 45 4,008 LSE 09:58:31 1545130 97 4,008 LSE 09:58:31 1545128 63 4,008 LSE 09:58:31 1545132 102 4,008 LSE 09:58:31 1545126 150 4,008 LSE 09:58:31 1545124 33 4,008 LSE 09:58:31 1545122 26 4,008 LSE 09:58:48 1545480 259 4,008 LSE 09:58:48 1545478 56 4,002 LSE 10:06:01 1554107 36 4,002 LSE 10:06:12 1554394 150 4,002 LSE 10:06:12 1554392 147 4,006 LSE 10:16:05 1566214 92 4,006 LSE 10:16:05 1566212 254 4,001 LSE 10:17:11 1567344 398 3,999 LSE 10:20:02 1570448 59 4,000 LSE 10:24:37 1575941 83 4,000 LSE 10:24:37 1575939 91 4,000 LSE 10:24:37 1575937 51 4,000 LSE 10:24:37 1575935 108 3,998 LSE 10:30:29 1583230 137 3,998 LSE 10:30:29 1583228 109 4,004 LSE 10:39:07 1593365 150 4,004 LSE 10:39:07 1593363 13 4,003 LSE 10:39:33 1593947 50 4,003 LSE 10:39:37 1594022 12 4,003 LSE 10:39:37 1594020 50 4,003 LSE 10:39:37 1594018 82 4,003 LSE 10:39:41 1594134 38 4,003 LSE 10:39:41 1594132 50 4,002 LSE 10:48:10 1601484 50 4,002 LSE 10:48:10 1601482 50 4,002 LSE 10:48:10 1601480 14 4,002 LSE 10:48:10 1601478 74 4,002 LSE 10:48:14 1601513 77 3,999 LSE 10:53:55 1607152 109 3,999 LSE 10:53:55 1607148 84 3,999 LSE 10:53:55 1607150 262 4,000 LSE 11:00:00 1613909 8 4,000 LSE 11:09:50 1620479 188 4,000 LSE 11:09:54 1620536 88 4,000 LSE 11:09:54 1620534 72 3,995 LSE 11:21:52 1629073 82 3,995 LSE 11:21:52 1629071 82 3,995 LSE 11:21:52 1629069 136 3,994 LSE 11:21:52 1629067 150 3,994 LSE 11:21:52 1629065 166 3,998 LSE 11:42:57 1642838 112 3,998 LSE 11:42:57 1642836 101 3,996 LSE 11:49:03 1646440 177 3,996 LSE 11:49:03 1646438 12 3,993 LSE 11:52:24 1648562 143 3,993 LSE 11:52:24 1648560 111 3,993 LSE 11:52:24 1648558 150 3,993 LSE 12:00:20 1653499 101 3,993 LSE 12:00:20 1653497 2 3,993 LSE 12:00:20 1653501 400 3,994 LSE 12:04:57 1657325 50 3,994 LSE 12:04:57 1657323 119 3,993 LSE 12:12:26 1661829 129 3,993 LSE 12:12:26 1661827 244 3,989 LSE 12:13:59 1662590 268 3,988 LSE 12:24:08 1668889 291 3,989 LSE 12:30:10 1672583 100 3,987 LSE 12:36:12 1676772 51 3,987 LSE 12:36:12 1676770 150 3,987 LSE 12:36:12 1676768 90 3,987 LSE 12:36:12 1676766 61 3,989 LSE 12:42:24 1680661 245 3,990 LSE 12:46:28 1683523 23 3,990 LSE 12:46:28 1683518 290 3,990 LSE 12:46:28 1683515 81 3,990 LSE 12:47:00 1683913 150 3,990 LSE 12:47:00 1683911 6 3,990 LSE 12:47:00 1683909 291 3,985 LSE 12:47:06 1684039 50 3,985 LSE 12:52:27 1687660 78 3,985 LSE 12:52:27 1687658 237 3,983 LSE 12:53:49 1688634 55 3,979 LSE 12:58:05 1691369 48 3,979 LSE 12:58:05 1691367 83 3,979 LSE 12:58:05 1691365 83 3,979 LSE 12:58:05 1691363 264 3,978 LSE 12:58:05 1691361 8 3,978 LSE 12:58:05 1691359 46 3,971 LSE 13:02:50 1695273 30 3,971 LSE 13:02:50 1695277 200 3,971 LSE 13:02:50 1695275 52 3,967 LSE 13:06:51 1698387 269 3,965 LSE 13:09:31 1700573 53 3,964 LSE 13:11:52 1702059 69 3,964 LSE 13:11:52 1702057 150 3,964 LSE 13:11:52 1702055 54 3,964 LSE 13:11:52 1702053 83 3,965 LSE 13:12:40 1702669 53 3,965 LSE 13:12:40 1702665 83 3,965 LSE 13:12:40 1702667 62 3,964 LSE 13:12:41 1702677 9 3,964 LSE 13:13:00 1702889 45 3,964 LSE 13:13:00 1702885 43 3,964 LSE 13:13:00 1702883 93 3,964 LSE 13:13:00 1702881 73 3,964 LSE 13:14:47 1704191 178 3,964 LSE 13:14:47 1704189 39 3,965 LSE 13:18:29 1707060 187 3,965 LSE 13:18:29 1707056 33 3,965 LSE 13:18:29 1707058 243 3,968 LSE 13:26:15 1714088 41 3,966 LSE 13:29:33 1716532 259 3,967 LSE 13:29:33 1716530 58 3,965 LSE 13:30:49 1718683 200 3,965 LSE 13:30:49 1718681 17 3,965 LSE 13:30:49 1718675 90 3,964 LSE 13:31:59 1719553 53 3,964 LSE 13:31:59 1719551 106 3,964 LSE 13:32:05 1719713 133 3,963 LSE 13:32:44 1720565 150 3,963 LSE 13:32:44 1720563 238 3,961 LSE 13:33:31 1721342 287 3,960 LSE 13:36:49 1724179 265 3,956 LSE 13:39:41 1726583 281 3,958 LSE 13:42:07 1728498 177 3,965 LSE 13:47:06 1732546 115 3,965 LSE 13:47:06 1732544 220 3,964 LSE 13:47:28 1732867 48 3,964 LSE 13:47:28 1732863 258 3,964 LSE 13:47:28 1732861 62 3,964 LSE 13:47:28 1732859 144 3,967 LSE 13:50:16 1735197 49 3,967 LSE 13:50:16 1735195 238 3,967 LSE 13:51:32 1736269 285 3,964 LSE 13:54:37 1738705 281 3,963 LSE 13:59:05 1742475 265 3,962 LSE 14:01:06 1744385 98 3,963 LSE 14:03:36 1746388 45 3,963 LSE 14:03:36 1746386 38 3,962 LSE 14:03:36 1746384 49 3,959 LSE 14:06:23 1748780 150 3,959 LSE 14:06:50 1749375 66 3,959 LSE 14:06:50 1749377 137 3,955 LSE 14:10:03 1752844 129 3,955 LSE 14:10:03 1752842 10 3,956 LSE 14:11:59 1754694 300 3,956 LSE 14:11:59 1754692 67 3,956 LSE 14:11:59 1754690 38 3,956 LSE 14:12:08 1754821 100 3,956 LSE 14:12:08 1754819 87 3,956 LSE 14:12:08 1754817 47 3,956 LSE 14:12:08 1754815 277 3,957 LSE 14:13:45 1756157 149 3,956 LSE 14:13:47 1756185 257 3,957 LSE 14:17:23 1759428 36 3,957 LSE 14:17:23 1759426 240 3,958 LSE 14:17:23 1759419 48 3,957 LSE 14:18:12 1760144 46 3,957 LSE 14:18:16 1760285 54 3,957 LSE 14:18:16 1760283 83 3,957 LSE 14:18:16 1760287 248 3,957 LSE 14:20:00 1762253 105 3,956 LSE 14:22:01 1764280 151 3,956 LSE 14:22:01 1764278 102 3,957 LSE 14:22:01 1764264 181 3,957 LSE 14:22:01 1764262 54 3,954 LSE 14:27:36 1770009 52 3,954 LSE 14:27:36 1770007 98 3,954 LSE 14:27:36 1770005 83 3,954 LSE 14:27:36 1770003 83 3,954 LSE 14:27:36 1770001 111 3,953 LSE 14:27:36 1769999 197 3,951 LSE 14:29:20 1772102 63 3,951 LSE 14:29:20 1772100 82 3,955 LSE 14:31:04 1777661 82 3,955 LSE 14:31:04 1777659 48 3,955 LSE 14:31:04 1777657 47 3,955 LSE 14:31:15 1778011 82 3,955 LSE 14:31:15 1778009 82 3,955 LSE 14:31:15 1778007 49 3,955 LSE 14:31:15 1778005 82 3,955 LSE 14:31:32 1778413 82 3,955 LSE 14:31:32 1778411 121 3,954 LSE 14:32:40 1780353 82 3,954 LSE 14:32:40 1780351 82 3,954 LSE 14:32:40 1780349 269 3,954 LSE 14:32:40 1780335 271 3,964 LSE 14:35:30 1785185 46 3,963 LSE 14:35:31 1785205 59 3,963 LSE 14:35:31 1785203 249 3,963 LSE 14:35:31 1785201 82 3,963 LSE 14:35:35 1785342 54 3,963 LSE 14:35:35 1785344 77 3,964 LSE 14:36:23 1786668 82 3,964 LSE 14:36:23 1786650 373 3,964 LSE 14:36:23 1786645 149 3,965 LSE 14:36:23 1786639 269 3,965 LSE 14:36:23 1786637 140 3,965 LSE 14:36:23 1786635 180 3,964 LSE 14:36:45 1787444 113 3,964 LSE 14:36:45 1787442 238 3,964 LSE 14:37:05 1787985 54 3,965 LSE 14:37:45 1788948 48 3,965 LSE 14:37:45 1788945 82 3,965 LSE 14:37:45 1788943 82 3,965 LSE 14:37:45 1788941 46 3,965 LSE 14:37:45 1788950 230 3,963 LSE 14:39:31 1791715 51 3,963 LSE 14:39:31 1791708 101 3,963 LSE 14:39:44 1792132 82 3,963 LSE 14:39:44 1792130 82 3,963 LSE 14:39:44 1792128 45 3,963 LSE 14:39:44 1792126 63 3,967 LSE 14:43:46 1797947 82 3,967 LSE 14:43:46 1797945 162 3,967 LSE 14:43:46 1797943 200 3,967 LSE 14:43:46 1797941 70 3,967 LSE 14:44:02 1798240 70 3,967 LSE 14:44:02 1798238 82 3,967 LSE 14:44:07 1798455 72 3,967 LSE 14:44:07 1798453 59 3,969 LSE 14:45:09 1799885 50 3,969 LSE 14:45:09 1799883 94 3,969 LSE 14:45:09 1799879 8 3,969 LSE 14:45:09 1799881 150 3,969 LSE 14:45:09 1799877 82 3,969 LSE 14:45:09 1799875 9 3,968 LSE 14:46:26 1802063 82 3,968 LSE 14:46:26 1802061 760 3,968 LSE 14:46:26 1802059 91 3,968 LSE 14:46:26 1802057 189 3,968 LSE 14:46:26 1802055 384 3,968 LSE 14:48:36 1805915 120 3,968 LSE 14:48:36 1805913 1 3,967 LSE 14:48:36 1805911 251 3,969 LSE 14:50:10 1809421 102 3,969 LSE 14:51:31 1811479 103 3,969 LSE 14:51:31 1811477 39 3,969 LSE 14:51:31 1811485 46 3,969 LSE 14:51:31 1811481 114 3,969 LSE 14:51:31 1811483 48 3,969 LSE 14:51:31 1811475 187 3,969 LSE 14:51:31 1811473 257 3,971 LSE 14:53:28 1814258 53 3,971 LSE 14:54:15 1815529 70 3,971 LSE 14:54:15 1815527 53 3,971 LSE 14:54:15 1815525 102 3,971 LSE 14:54:15 1815523 103 3,971 LSE 14:54:15 1815521 154 3,971 LSE 14:54:15 1815519 114 3,971 LSE 14:54:15 1815517 12 3,971 LSE 14:54:15 1815515 123 3,974 LSE 14:54:52 1816570 533 3,974 LSE 14:54:52 1816566 39 3,974 LSE 14:54:52 1816568 103 3,974 LSE 14:54:52 1816574 102 3,974 LSE 14:54:52 1816572 46 3,974 LSE 14:54:52 1816576 121 3,974 LSE 14:54:52 1816578 194 3,971 LSE 14:55:28 1817744 103 3,971 LSE 14:56:01 1818641 54 3,971 LSE 14:56:01 1818639 12 3,971 LSE 14:56:01 1818637 35 3,971 LSE 14:56:01 1818635 265 3,969 LSE 14:56:43 1819896 1,215 3,970 LSE 14:56:51 1820122 317 3,969 LSE 14:57:40 1821401 1 3,973 LSE 14:59:38 1824203 111 3,974 LSE 14:59:40 1824284 657 3,974 LSE 14:59:40 1824282 291 3,974 LSE 14:59:59 1825095 159 3,973 LSE 15:00:00 1825394 65 3,973 LSE 15:00:00 1825392 54 3,973 LSE 15:00:00 1825390 135 3,973 LSE 15:00:00 1825384 65 3,973 LSE 15:00:00 1825380 53 3,973 LSE 15:00:00 1825382 96 3,973 LSE 15:00:00 1825372 154 3,973 LSE 15:00:00 1825370 3 3,974 LSE 15:01:24 1829563 2 3,974 LSE 15:01:24 1829561 13 3,974 LSE 15:01:24 1829557 190 3,974 LSE 15:01:24 1829555 260 3,974 LSE 15:01:25 1829592 41 3,974 LSE 15:01:25 1829590 255 3,973 LSE 15:02:04 1830943 273 3,972 LSE 15:02:07 1831148 46 3,973 LSE 15:02:42 1832380 400 3,973 LSE 15:02:42 1832378 117 3,973 LSE 15:03:43 1834572 1 3,973 LSE 15:03:43 1834570 1 3,973 LSE 15:03:43 1834568 167 3,973 LSE 15:03:43 1834566 113 3,972 LSE 15:04:06 1835177 135 3,972 LSE 15:04:06 1835175 25 3,966 LSE 15:05:03 1836540 190 3,967 LSE 15:05:03 1836538 75 3,967 LSE 15:05:03 1836536 103 3,972 LSE 15:06:22 1839299 76 3,972 LSE 15:06:22 1839297 48 3,972 LSE 15:06:22 1839295 102 3,972 LSE 15:06:22 1839293 289 3,972 LSE 15:06:22 1839291 116 3,972 LSE 15:06:52 1839988 150 3,972 LSE 15:06:52 1839986 838 3,972 LSE 15:07:52 1841958 103 3,972 LSE 15:07:52 1841956 50 3,970 LSE 15:09:16 1844316 213 3,970 LSE 15:09:16 1844320 50 3,970 LSE 15:09:16 1844318 97 3,970 LSE 15:09:16 1844314 74 3,971 LSE 15:09:33 1845090 128 3,971 LSE 15:09:33 1845088 129 3,971 LSE 15:09:33 1845086 48 3,971 LSE 15:09:33 1845084 52 3,971 LSE 15:10:57 1847517 128 3,971 LSE 15:10:57 1847515 129 3,971 LSE 15:10:57 1847513 54 3,971 LSE 15:10:57 1847511 236 3,970 LSE 15:12:03 1849381 128 3,971 LSE 15:12:03 1849361 148 3,971 LSE 15:12:03 1849359 129 3,972 LSE 15:15:04 1854737 292 3,972 LSE 15:15:04 1854735 48 3,972 LSE 15:15:08 1855057 128 3,972 LSE 15:15:08 1855059 116 3,972 LSE 15:15:08 1855061 270 3,970 LSE 15:16:38 1857660 129 3,971 LSE 15:18:05 1860006 161 3,971 LSE 15:18:05 1860004 160 3,971 LSE 15:18:05 1860002 51 3,971 LSE 15:18:05 1860000 285 3,970 LSE 15:19:31 1862512 282 3,970 LSE 15:19:48 1863118 115 3,972 LSE 15:20:43 1865030 45 3,972 LSE 15:20:43 1865028 160 3,972 LSE 15:20:43 1865026 161 3,972 LSE 15:20:43 1865024 283 3,972 LSE 15:20:43 1865022 239 3,971 LSE 15:20:50 1865171 160 3,972 LSE 15:20:56 1865319 128 3,972 LSE 15:20:56 1865323 161 3,972 LSE 15:20:56 1865321 177 3,973 LSE 15:21:48 1866720 263 3,973 LSE 15:21:48 1866718 49 3,973 LSE 15:21:54 1866817 160 3,973 LSE 15:21:54 1866815 46 3,973 LSE 15:21:54 1866813 521 3,973 LSE 15:22:00 1866933 77 3,974 LSE 15:22:31 1867807 52 3,974 LSE 15:22:31 1867805 161 3,974 LSE 15:22:31 1867803 160 3,974 LSE 15:22:31 1867801 126 3,974 LSE 15:23:45 1869381 48 3,974 LSE 15:23:45 1869379 160 3,974 LSE 15:23:45 1869377 161 3,974 LSE 15:23:45 1869375 288 3,974 LSE 15:24:13 1870656 237 3,973 LSE 15:24:29 1871170 48 3,976 LSE 15:26:40 1875342 161 3,976 LSE 15:26:40 1875340 160 3,976 LSE 15:26:40 1875338 49 3,976 LSE 15:26:40 1875336 107 3,980 LSE 15:28:20 1877311 161 3,980 LSE 15:28:20 1877309 54 3,984 LSE 15:31:18 1882006 272 3,984 LSE 15:31:18 1882001 48 3,984 LSE 15:31:21 1882093 120 3,984 LSE 15:31:52 1882778 121 3,984 LSE 15:31:52 1882776 45 3,984 LSE 15:31:52 1882774 90 3,983 LSE 15:31:53 1882805 52 3,983 LSE 15:31:53 1882803 121 3,983 LSE 15:31:53 1882801 48 3,984 LSE 15:32:50 1884095 203 3,984 LSE 15:32:50 1884093 48 3,989 LSE 15:35:38 1888759 121 3,989 LSE 15:35:38 1888761 70 3,989 LSE 15:39:12 1894564 121 3,989 LSE 15:39:12 1894562 47 3,989 LSE 15:39:12 1894560 47 3,988 LSE 15:42:11 1899140 70 3,988 LSE 15:42:12 1899175 120 3,988 LSE 15:42:12 1899173 121 3,988 LSE 15:42:12 1899171 50 3,988 LSE 15:42:12 1899169 100 3,990 LSE 15:43:50 1901560 400 3,990 LSE 15:43:50 1901558 151 3,990 LSE 15:43:50 1901556 151 3,990 LSE 15:43:50 1901554 111 3,990 LSE 15:43:50 1901552 68 3,990 LSE 15:43:50 1901550 110 3,989 LSE 15:45:17 1903629 171 3,989 LSE 15:45:17 1903627 116 3,990 LSE 15:45:17 1903619 151 3,990 LSE 15:45:17 1903617 150 3,990 LSE 15:45:17 1903612 91 3,990 LSE 15:45:17 1903610 21 3,990 LSE 15:45:17 1903614 260 3,990 LSE 15:46:56 1906471 151 3,987 LSE 15:47:03 1906657 245 3,989 LSE 15:47:03 1906655 151 3,988 LSE 15:47:26 1907140 45 3,988 LSE 15:47:26 1907138 151 3,988 LSE 15:47:26 1907136 89 3,988 LSE 15:47:26 1907142 21 3,987 LSE 15:47:31 1907264 89 3,987 LSE 15:47:31 1907262 151 3,987 LSE 15:47:31 1907260 284 3,986 LSE 15:49:04 1909481 151 3,987 LSE 15:49:22 1909951 151 3,987 LSE 15:49:22 1909949 151 3,987 LSE 15:49:22 1909944 151 3,987 LSE 15:49:22 1909942 122 3,987 LSE 15:49:22 1909940 90 3,993 LSE 15:51:55 1913848 110 3,993 LSE 15:52:02 1914014 151 3,993 LSE 15:52:02 1914012 151 3,993 LSE 15:52:16 1914445 151 3,993 LSE 15:52:16 1914443 52 3,993 LSE 15:52:16 1914441 65 3,994 LSE 15:52:57 1915376 151 3,994 LSE 15:52:57 1915374 52 3,994 LSE 15:52:57 1915372 54 3,993 LSE 15:54:19 1917586 264 3,993 LSE 15:54:19 1917582 26 3,993 LSE 15:54:19 1917584 53 3,993 LSE 15:54:36 1918054 119 3,993 LSE 15:54:36 1918052 44 3,991 LSE 15:56:24 1920804 150 3,991 LSE 15:56:24 1920802 74 3,991 LSE 15:56:24 1920800 74 3,995 LSE 15:57:38 1922871 151 3,995 LSE 15:57:38 1922869 47 3,995 LSE 15:57:38 1922867 93 3,995 LSE 15:59:04 1924903 151 3,995 LSE 15:59:04 1924901 47 3,995 LSE 15:59:04 1924899 38 3,995 LSE 16:01:04 1930346 151 3,995 LSE 16:01:04 1930340 151 3,995 LSE 16:01:04 1930344 110 3,995 LSE 16:01:04 1930342 10 3,996 LSE 16:02:00 1931996 151 3,996 LSE 16:02:00 1931998 241 3,995 LSE 16:02:32 1933071 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 339 45.39 ISE 08:02:38 1381886 342 45.37 ISE 08:02:40 1382026 81 45.34 ISE 08:03:03 1382669 254 45.34 ISE 08:03:03 1382667 399 45.33 ISE 08:03:03 1382664 360 45.39 ISE 08:06:19 1387499 84 45.38 ISE 08:06:36 1387934 192 45.38 ISE 08:06:43 1388208 84 45.38 ISE 08:06:43 1388206 381 45.38 ISE 08:07:06 1388815 377 45.37 ISE 08:07:20 1389241 502 45.47 ISE 08:10:15 1393571 83 45.47 ISE 08:10:25 1393891 121 45.47 ISE 08:10:25 1393889 150 45.47 ISE 08:10:25 1393887 441 45.46 ISE 08:10:25 1393885 368 45.50 ISE 08:12:04 1396900 120 45.52 ISE 08:12:42 1397722 150 45.52 ISE 08:12:42 1397720 121 45.52 ISE 08:12:42 1397718 121 45.52 ISE 08:12:42 1397716 13 45.51 ISE 08:12:42 1397714 310 45.51 ISE 08:12:42 1397710 85 45.51 ISE 08:12:42 1397708 378 45.52 ISE 08:14:49 1400591 343 45.52 ISE 08:14:49 1400588 232 45.51 ISE 08:16:41 1404055 165 45.51 ISE 08:16:41 1404053 192 45.49 ISE 08:16:42 1404101 147 45.49 ISE 08:16:42 1404099 24 45.49 ISE 08:16:42 1404096 222 45.46 ISE 08:16:44 1404132 40 45.50 ISE 08:18:00 1405923 347 45.50 ISE 08:18:02 1405987 393 45.55 ISE 08:19:57 1408628 365 45.52 ISE 08:20:01 1408777 390 45.51 ISE 08:20:40 1409831 387 45.52 ISE 08:22:03 1411657 404 45.53 ISE 08:23:47 1413926 105 45.58 ISE 08:25:30 1416641 276 45.58 ISE 08:25:30 1416639 256 45.51 ISE 08:28:22 1420248 77 45.51 ISE 08:28:22 1420252 62 45.51 ISE 08:28:22 1420250 106 45.49 ISE 08:29:51 1422571 236 45.49 ISE 08:29:51 1422569 397 45.44 ISE 08:30:38 1424638 345 45.56 ISE 08:35:02 1432274 31 45.56 ISE 08:35:02 1432272 368 45.57 ISE 08:35:54 1433987 215 45.53 ISE 08:37:13 1436153 43 45.53 ISE 08:37:14 1436161 93 45.53 ISE 08:37:14 1436163 86 45.51 ISE 08:38:25 1438054 121 45.51 ISE 08:38:25 1438052 150 45.51 ISE 08:38:25 1438050 412 45.49 ISE 08:39:09 1439244 380 45.46 ISE 08:41:53 1443881 226 45.49 ISE 08:43:01 1445435 187 45.49 ISE 08:43:01 1445433 223 45.46 ISE 08:46:00 1450286 136 45.46 ISE 08:46:00 1450284 362 45.47 ISE 08:46:00 1450273 94 45.48 ISE 08:47:16 1452272 173 45.48 ISE 08:47:16 1452269 11 45.48 ISE 08:47:16 1452267 121 45.56 ISE 08:50:31 1457063 43 45.56 ISE 08:51:37 1458708 121 45.56 ISE 08:51:37 1458704 150 45.56 ISE 08:51:37 1458702 60 45.56 ISE 08:51:37 1458706 389 45.56 ISE 08:51:37 1458686 396 45.55 ISE 08:51:51 1459107 292 45.56 ISE 08:53:01 1460999 43 45.56 ISE 08:53:02 1461003 374 45.56 ISE 08:57:34 1467960 87 45.55 ISE 08:57:45 1468269 34 45.55 ISE 08:57:45 1468267 165 45.55 ISE 08:57:48 1468354 90 45.55 ISE 08:57:48 1468351 95 45.50 ISE 09:00:49 1473451 150 45.50 ISE 09:00:49 1473433 151 45.50 ISE 09:00:50 1473475 78 45.44 ISE 09:03:24 1476421 300 45.44 ISE 09:03:24 1476419 99 45.43 ISE 09:03:25 1476512 170 45.43 ISE 09:03:25 1476510 110 45.43 ISE 09:04:03 1477315 384 45.41 ISE 09:06:17 1480304 379 45.42 ISE 09:06:17 1480300 2 45.41 ISE 09:06:18 1480322 335 45.41 ISE 09:06:18 1480320 15 45.41 ISE 09:06:18 1480318 159 45.39 ISE 09:09:37 1486052 121 45.39 ISE 09:09:37 1486050 117 45.39 ISE 09:09:37 1486048 354 45.39 ISE 09:14:41 1490910 450 45.42 ISE 09:14:55 1491220 43 45.42 ISE 09:15:01 1491337 27 45.42 ISE 09:15:01 1491339 450 45.42 ISE 09:15:01 1491335 450 45.42 ISE 09:15:01 1491333 61 45.42 ISE 09:15:01 1491331 450 45.42 ISE 09:15:01 1491329 450 45.42 ISE 09:15:28 1492054 450 45.42 ISE 09:15:28 1492052 144 45.42 ISE 09:15:28 1492049 450 45.42 ISE 09:15:28 1492047 73 45.42 ISE 09:15:28 1492045 331 45.42 ISE 09:15:28 1492043 450 45.42 ISE 09:15:29 1492059 62 45.42 ISE 09:15:31 1492136 33 45.42 ISE 09:15:31 1492134 121 45.42 ISE 09:15:31 1492132 121 45.42 ISE 09:15:31 1492130 62 45.42 ISE 09:15:31 1492128 370 45.42 ISE 09:16:27 1493047 362 45.42 ISE 09:16:42 1493221 378 45.44 ISE 09:17:21 1494526 491 45.43 ISE 09:17:21 1494528 87 45.46 ISE 09:18:03 1495405 120 45.46 ISE 09:18:03 1495401 73 45.46 ISE 09:18:03 1495399 118 45.46 ISE 09:18:03 1495403 120 45.46 ISE 09:18:03 1495397 122 45.46 ISE 09:18:03 1495395 118 45.46 ISE 09:18:03 1495393 52 45.46 ISE 09:18:03 1495391 11 45.45 ISE 09:18:03 1495389 120 45.46 ISE 09:18:04 1495424 92 45.46 ISE 09:18:04 1495422 120 45.46 ISE 09:18:04 1495420 150 45.50 ISE 09:19:24 1497452 440 45.50 ISE 09:19:24 1497446 60 45.50 ISE 09:19:24 1497450 368 45.50 ISE 09:19:24 1497448 411 45.48 ISE 09:19:58 1498245 124 45.45 ISE 09:20:34 1499059 84 45.45 ISE 09:20:34 1499063 150 45.45 ISE 09:20:34 1499061 104 45.45 ISE 09:20:44 1499203 152 45.45 ISE 09:20:44 1499201 124 45.45 ISE 09:20:44 1499199 284 45.45 ISE 09:21:39 1500136 129 45.45 ISE 09:21:39 1500134 150 45.41 ISE 09:22:56 1501481 417 45.41 ISE 09:22:56 1501479 122 45.41 ISE 09:22:56 1501477 60 45.41 ISE 09:22:56 1501483 11 45.41 ISE 09:22:56 1501485 46 45.41 ISE 09:22:56 1501475 113 45.40 ISE 09:22:56 1501473 89 45.46 ISE 09:26:42 1505630 404 45.46 ISE 09:26:42 1505594 326 45.45 ISE 09:26:51 1505885 27 45.45 ISE 09:26:51 1505875 22 45.45 ISE 09:26:51 1505873 207 45.42 ISE 09:27:27 1507394 161 45.42 ISE 09:27:29 1507419 111 45.42 ISE 09:28:26 1508603 118 45.42 ISE 09:28:26 1508601 120 45.42 ISE 09:28:26 1508599 112 45.42 ISE 09:28:26 1508597 356 45.41 ISE 09:28:49 1509091 118 45.40 ISE 09:29:55 1510431 120 45.40 ISE 09:29:55 1510429 122 45.40 ISE 09:29:55 1510433 411 45.40 ISE 09:29:55 1510427 363 45.39 ISE 09:30:53 1511681 349 45.38 ISE 09:33:46 1514885 208 45.37 ISE 09:34:01 1515197 150 45.37 ISE 09:34:01 1515195 366 45.32 ISE 09:36:28 1517881 81 45.30 ISE 09:39:16 1521455 113 45.30 ISE 09:39:16 1521453 150 45.30 ISE 09:39:16 1521457 333 45.33 ISE 09:40:10 1522452 361 45.35 ISE 09:43:46 1526894 795 45.35 ISE 09:43:59 1527141 694 45.35 ISE 09:44:34 1527921 998 45.35 ISE 09:44:34 1527912 440 45.35 ISE 09:44:34 1527910 461 45.35 ISE 09:44:34 1527908 988 45.35 ISE 09:50:26 1535731 281 45.35 ISE 09:50:27 1535770 804 45.35 ISE 09:50:47 1536206 723 45.35 ISE 09:50:52 1536311 664 45.35 ISE 09:51:29 1537068 988 45.35 ISE 09:53:09 1538840 150 45.37 ISE 09:54:25 1540063 148 45.37 ISE 09:54:25 1540065 64 45.37 ISE 09:54:25 1540067 368 45.39 ISE 09:55:11 1540945 331 45.38 ISE 09:55:17 1541112 382 45.35 ISE 09:55:20 1541169 332 45.40 ISE 09:56:03 1542121 353 45.40 ISE 09:56:03 1542119 149 45.40 ISE 09:56:03 1542116 347 45.40 ISE 09:56:03 1542114 302 45.40 ISE 09:56:03 1542112 425 45.41 ISE 09:56:03 1542102 490 45.42 ISE 09:56:03 1542100 55 45.44 ISE 09:56:29 1542712 150 45.44 ISE 09:56:29 1542710 153 45.44 ISE 09:56:29 1542708 148 45.44 ISE 09:56:29 1542706 148 45.43 ISE 09:56:35 1542862 153 45.43 ISE 09:56:35 1542864 150 45.43 ISE 09:56:35 1542866 75 45.43 ISE 09:56:35 1542868 391 45.44 ISE 09:56:53 1543244 150 45.45 ISE 09:58:02 1544512 153 45.45 ISE 09:58:02 1544510 150 45.45 ISE 09:58:02 1544508 148 45.45 ISE 09:58:02 1544506 342 45.44 ISE 09:58:31 1545134 365 45.43 ISE 09:59:03 1545746 110 45.40 ISE 10:00:09 1547333 282 45.40 ISE 10:00:09 1547335 150 45.41 ISE 10:02:23 1549782 201 45.41 ISE 10:02:24 1549809 340 45.38 ISE 10:06:11 1554370 333 45.33 ISE 10:08:54 1557461 50 45.33 ISE 10:08:54 1557459 152 45.34 ISE 10:14:01 1563659 202 45.34 ISE 10:14:01 1563657 413 45.40 ISE 10:16:57 1567038 55 45.35 ISE 10:17:05 1567207 288 45.35 ISE 10:17:05 1567205 55 45.35 ISE 10:17:05 1567203 13 45.32 ISE 10:20:09 1570539 122 45.32 ISE 10:20:09 1570531 122 45.32 ISE 10:20:09 1570529 122 45.32 ISE 10:20:09 1570537 150 45.32 ISE 10:20:09 1570533 61 45.32 ISE 10:20:09 1570535 373 45.31 ISE 10:20:09 1570527 334 45.36 ISE 10:26:12 1577749 373 45.34 ISE 10:27:13 1578828 385 45.33 ISE 10:29:50 1582461 150 45.35 ISE 10:34:29 1586573 54 45.35 ISE 10:34:29 1586571 122 45.37 ISE 10:35:09 1587362 122 45.37 ISE 10:35:09 1587360 51 45.37 ISE 10:35:09 1587358 122 45.37 ISE 10:35:09 1587364 150 45.37 ISE 10:35:09 1587366 150 45.38 ISE 10:36:35 1588716 29 45.38 ISE 10:36:58 1589065 122 45.38 ISE 10:36:58 1589063 122 45.38 ISE 10:36:58 1589061 150 45.38 ISE 10:36:58 1589059 150 45.37 ISE 10:36:58 1589057 122 45.37 ISE 10:36:58 1589055 107 45.37 ISE 10:36:58 1589043 300 45.37 ISE 10:36:58 1589041 377 45.39 ISE 10:39:03 1593260 333 45.39 ISE 10:39:03 1593243 112 45.35 ISE 10:39:59 1594514 3 45.35 ISE 10:39:59 1594512 131 45.35 ISE 10:39:59 1594516 122 45.35 ISE 10:39:59 1594518 122 45.35 ISE 10:39:59 1594520 21 45.35 ISE 10:39:59 1594522 133 45.35 ISE 10:42:19 1596496 38 45.35 ISE 10:42:19 1596494 52 45.35 ISE 10:42:19 1596492 259 45.34 ISE 10:43:51 1597704 86 45.34 ISE 10:43:51 1597702 26 45.35 ISE 10:47:09 1600647 122 45.35 ISE 10:47:09 1600645 140 45.35 ISE 10:47:09 1600643 139 45.35 ISE 10:47:09 1600641 46 45.35 ISE 10:47:09 1600639 46 45.35 ISE 10:47:09 1600637 32 45.34 ISE 10:50:59 1604450 139 45.34 ISE 10:50:59 1604448 140 45.34 ISE 10:50:59 1604446 150 45.34 ISE 10:50:59 1604444 394 45.32 ISE 10:52:52 1606246 376 45.34 ISE 10:55:04 1608370 108 45.35 ISE 10:59:33 1613371 83 45.35 ISE 10:59:48 1613726 150 45.35 ISE 10:59:48 1613724 8 45.35 ISE 11:01:29 1614941 122 45.35 ISE 11:01:29 1614939 139 45.35 ISE 11:01:29 1614937 60 45.35 ISE 11:01:29 1614935 84 45.35 ISE 11:01:29 1614933 365 45.33 ISE 11:03:22 1616034 42 45.33 ISE 11:03:22 1616030 339 45.35 ISE 11:09:39 1620224 408 45.34 ISE 11:09:54 1620538 357 45.28 ISE 11:12:39 1622583 122 45.29 ISE 11:13:19 1623097 150 45.29 ISE 11:13:19 1623095 60 45.29 ISE 11:13:19 1623099 54 45.29 ISE 11:13:19 1623101 53 45.30 ISE 11:20:19 1627932 153 45.30 ISE 11:20:19 1627930 122 45.30 ISE 11:20:19 1627928 150 45.30 ISE 11:20:19 1627926 30 45.34 ISE 11:32:09 1635770 340 45.34 ISE 11:32:09 1635768 122 45.34 ISE 11:32:09 1635766 176 45.34 ISE 11:32:09 1635762 150 45.34 ISE 11:32:09 1635760 129 45.34 ISE 11:32:09 1635764 196 45.35 ISE 11:34:43 1637223 164 45.35 ISE 11:34:43 1637221 334 45.35 ISE 11:38:53 1640208 155 45.33 ISE 11:42:57 1642848 150 45.33 ISE 11:42:57 1642844 91 45.33 ISE 11:42:57 1642846 150 45.34 ISE 11:42:57 1642840 217 45.34 ISE 11:42:57 1642842 555 45.32 ISE 11:48:20 1645983 354 45.32 ISE 11:49:56 1647071 396 45.31 ISE 11:50:21 1647310 397 45.30 ISE 11:50:22 1647338 411 45.27 ISE 11:52:24 1648564 395 45.23 ISE 11:53:25 1649039 150 45.25 ISE 11:55:55 1650589 15 45.25 ISE 11:55:55 1650587 181 45.25 ISE 11:56:16 1650782 150 45.26 ISE 11:59:49 1652994 129 45.26 ISE 11:59:49 1652992 139 45.26 ISE 11:59:49 1652990 127 45.26 ISE 11:59:49 1652988 272 45.25 ISE 12:00:20 1653505 83 45.25 ISE 12:00:20 1653503 129 45.25 ISE 12:01:54 1654873 26 45.27 ISE 12:06:02 1657973 137 45.27 ISE 12:06:02 1657971 129 45.27 ISE 12:06:02 1657969 121 45.27 ISE 12:06:02 1657967 230 45.27 ISE 12:06:02 1657965 156 45.27 ISE 12:06:02 1657963 237 45.27 ISE 12:10:47 1660947 131 45.27 ISE 12:10:47 1660945 387 45.26 ISE 12:12:26 1661831 333 45.27 ISE 12:12:26 1661825 6 45.27 ISE 12:12:26 1661823 335 45.22 ISE 12:16:00 1663779 46 45.21 ISE 12:19:18 1666060 300 45.21 ISE 12:19:18 1666058 150 45.25 ISE 12:27:41 1671020 150 45.25 ISE 12:28:54 1671730 128 45.25 ISE 12:28:54 1671734 126 45.25 ISE 12:28:54 1671732 95 45.25 ISE 12:30:04 1672499 129 45.25 ISE 12:30:04 1672497 137 45.25 ISE 12:30:04 1672495 126 45.25 ISE 12:30:04 1672493 86 45.24 ISE 12:30:04 1672491 298 45.24 ISE 12:30:10 1672576 347 45.23 ISE 12:30:14 1672622 219 45.21 ISE 12:32:59 1674721 150 45.21 ISE 12:32:59 1674719 137 45.20 ISE 12:36:13 1676794 51 45.20 ISE 12:36:13 1676792 150 45.20 ISE 12:36:13 1676790 450 45.25 ISE 12:44:39 1682369 137 45.25 ISE 12:44:39 1682361 126 45.25 ISE 12:44:39 1682357 150 45.25 ISE 12:44:39 1682359 134 45.25 ISE 12:44:39 1682365 265 45.25 ISE 12:44:39 1682363 129 45.25 ISE 12:44:39 1682367 195 45.23 ISE 12:47:00 1683917 150 45.23 ISE 12:47:00 1683915 212 45.21 ISE 12:47:01 1683924 150 45.21 ISE 12:47:01 1683922 337 45.19 ISE 12:51:19 1686793 36 45.17 ISE 12:54:44 1689173 11 45.17 ISE 12:54:44 1689171 109 45.17 ISE 12:54:44 1689175 66 45.17 ISE 12:54:45 1689227 118 45.17 ISE 12:54:45 1689225 220 45.14 ISE 12:58:16 1691532 150 45.14 ISE 12:58:16 1691530 250 45.10 ISE 13:00:44 1693630 130 45.10 ISE 13:00:44 1693628 406 45.08 ISE 13:01:03 1693832 150 45.07 ISE 13:02:42 1695203 218 45.07 ISE 13:02:42 1695205 29 45.03 ISE 13:03:49 1696008 59 45.03 ISE 13:03:49 1696006 150 45.03 ISE 13:03:49 1696004 150 45.03 ISE 13:03:49 1696002 256 45.00 ISE 13:07:01 1698529 112 45.00 ISE 13:07:03 1698569 41 44.99 ISE 13:07:08 1698636 304 44.99 ISE 13:07:08 1698634 242 44.96 ISE 13:10:34 1701206 150 44.96 ISE 13:10:34 1701204 407 44.96 ISE 13:11:52 1702061 348 44.97 ISE 13:12:08 1702272 362 44.96 ISE 13:13:00 1702887 67 44.96 ISE 13:14:56 1704264 148 44.96 ISE 13:14:56 1704262 150 44.96 ISE 13:14:56 1704260 240 44.96 ISE 13:14:56 1704256 113 44.96 ISE 13:14:56 1704258 23 44.96 ISE 13:15:16 1704572 378 44.96 ISE 13:15:16 1704570 80 44.96 ISE 13:15:16 1704568 148 44.96 ISE 13:15:16 1704566 151 44.96 ISE 13:15:16 1704564 112 44.97 ISE 13:17:03 1705931 148 44.97 ISE 13:17:03 1705929 150 44.97 ISE 13:17:03 1705927 419 44.99 ISE 13:18:25 1706973 67 44.99 ISE 13:18:25 1706971 3 44.99 ISE 13:18:25 1706977 150 44.99 ISE 13:18:25 1706975 150 44.99 ISE 13:18:25 1706966 148 44.99 ISE 13:18:25 1706964 94 44.99 ISE 13:18:25 1706968 150 44.98 ISE 13:18:27 1707041 198 44.98 ISE 13:18:27 1707039 46 44.98 ISE 13:18:27 1707043 25 44.99 ISE 13:19:25 1708126 85 44.99 ISE 13:19:25 1708124 4 44.99 ISE 13:19:25 1708122 151 44.99 ISE 13:19:25 1708120 150 44.99 ISE 13:19:28 1708187 161 44.99 ISE 13:19:28 1708185 151 44.99 ISE 13:19:28 1708183 81 44.99 ISE 13:19:28 1708181 321 44.99 ISE 13:19:28 1708179 201 45.01 ISE 13:22:05 1710523 189 45.01 ISE 13:22:05 1710519 150 45.01 ISE 13:22:05 1710521 71 45.01 ISE 13:22:05 1710529 185 45.01 ISE 13:22:05 1710525 364 45.01 ISE 13:22:05 1710527 235 45.01 ISE 13:22:05 1710531 409 45.01 ISE 13:22:05 1710515 126 45.02 ISE 13:25:18 1713437 266 45.02 ISE 13:25:18 1713435 330 45.00 ISE 13:28:20 1715502 299 45.00 ISE 13:29:02 1715938 56 45.00 ISE 13:29:02 1715936 71 45.00 ISE 13:29:18 1716238 171 44.97 ISE 13:29:52 1717180 175 44.97 ISE 13:29:52 1717182 384 44.98 ISE 13:30:27 1718350 90 44.97 ISE 13:30:49 1718679 300 44.97 ISE 13:30:49 1718677 37 44.95 ISE 13:32:05 1719726 150 44.95 ISE 13:32:05 1719724 150 44.95 ISE 13:32:05 1719717 36 44.95 ISE 13:32:05 1719715 20 44.94 ISE 13:32:44 1720579 189 44.94 ISE 13:32:44 1720577 150 44.94 ISE 13:32:44 1720575 26 44.94 ISE 13:32:44 1720567 150 44.94 ISE 13:32:44 1720569 206 44.94 ISE 13:32:44 1720571 371 44.92 ISE 13:32:55 1720872 31 44.92 ISE 13:33:31 1721344 16 44.93 ISE 13:36:48 1724128 139 44.93 ISE 13:36:48 1724126 150 44.93 ISE 13:36:48 1724124 62 44.93 ISE 13:36:48 1724122 60 44.93 ISE 13:36:48 1724120 10 44.93 ISE 13:36:48 1724118 53 44.88 ISE 13:39:08 1726182 86 44.88 ISE 13:39:16 1726295 54 44.88 ISE 13:39:16 1726293 150 44.88 ISE 13:39:16 1726291 391 44.85 ISE 13:40:03 1726914 258 44.89 ISE 13:41:25 1727894 201 44.89 ISE 13:42:24 1728698 89 44.89 ISE 13:42:50 1728993 120 44.89 ISE 13:43:00 1729110 150 44.97 ISE 13:47:28 1732880 244 44.97 ISE 13:47:28 1732882 112 44.97 ISE 13:47:28 1732871 150 44.97 ISE 13:47:28 1732869 120 44.97 ISE 13:47:28 1732865 375 45.00 ISE 13:48:46 1733863 18 45.01 ISE 13:51:36 1736373 150 45.01 ISE 13:51:36 1736370 122 45.01 ISE 13:51:36 1736368 45 45.01 ISE 13:51:36 1736366 333 45.01 ISE 13:51:36 1736356 337 44.96 ISE 13:54:38 1738717 61 44.96 ISE 13:54:38 1738715 11 44.95 ISE 13:55:59 1739873 238 44.96 ISE 13:56:15 1740187 133 44.96 ISE 13:56:40 1740532 117 44.96 ISE 13:56:40 1740530 168 44.96 ISE 13:57:28 1741116 91 44.96 ISE 13:57:33 1741180 205 44.95 ISE 13:59:05 1742479 145 44.95 ISE 13:59:05 1742477 150 44.94 ISE 14:01:06 1744396 248 44.94 ISE 14:01:06 1744398 141 44.94 ISE 14:03:14 1746111 237 44.94 ISE 14:03:14 1746109 287 44.93 ISE 14:04:22 1747041 59 44.93 ISE 14:04:22 1747039 359 44.92 ISE 14:05:15 1747915 263 44.90 ISE 14:06:50 1749384 150 44.91 ISE 14:06:50 1749379 261 44.91 ISE 14:06:50 1749381 206 44.87 ISE 14:09:14 1752099 125 44.87 ISE 14:09:47 1752611 377 44.87 ISE 14:10:03 1752840 150 44.89 ISE 14:11:59 1754704 86 44.89 ISE 14:11:59 1754702 123 44.89 ISE 14:11:59 1754700 122 44.89 ISE 14:11:59 1754698 81 44.89 ISE 14:11:59 1754696 162 44.89 ISE 14:12:08 1754807 122 44.89 ISE 14:12:08 1754803 91 44.89 ISE 14:12:08 1754805 150 44.89 ISE 14:12:08 1754809 123 44.89 ISE 14:12:08 1754811 60 44.89 ISE 14:12:08 1754813 122 44.90 ISE 14:13:45 1756167 123 44.90 ISE 14:13:45 1756165 150 44.90 ISE 14:13:45 1756163 123 44.90 ISE 14:13:45 1756169 27 44.90 ISE 14:13:45 1756173 60 44.90 ISE 14:13:45 1756171 320 44.89 ISE 14:13:45 1756161 61 44.89 ISE 14:13:45 1756159 12 44.93 ISE 14:16:18 1758414 60 44.93 ISE 14:16:18 1758412 661 44.93 ISE 14:16:18 1758410 263 44.93 ISE 14:16:18 1758408 127 44.93 ISE 14:16:18 1758406 54 44.92 ISE 14:16:21 1758452 321 44.92 ISE 14:16:23 1758472 150 44.93 ISE 14:17:18 1759268 3 44.93 ISE 14:17:18 1759264 194 44.93 ISE 14:17:18 1759266 29 44.93 ISE 14:17:18 1759274 60 44.93 ISE 14:17:18 1759270 123 44.93 ISE 14:17:18 1759272 363 44.92 ISE 14:17:23 1759421 120 44.92 ISE 14:19:28 1761547 170 44.92 ISE 14:19:28 1761545 665 44.92 ISE 14:19:28 1761543 28 44.91 ISE 14:21:28 1763856 161 44.91 ISE 14:21:28 1763854 191 44.91 ISE 14:21:28 1763852 124 44.91 ISE 14:21:28 1763848 474 44.91 ISE 14:21:28 1763850 388 44.86 ISE 14:27:36 1770011 293 44.87 ISE 14:27:36 1769997 95 44.87 ISE 14:27:36 1769995 393 44.85 ISE 14:27:40 1770141 528 44.84 ISE 14:28:53 1771439 357 44.84 ISE 14:28:53 1771428 122 44.87 ISE 14:30:09 1775299 150 44.87 ISE 14:30:09 1775297 123 44.87 ISE 14:30:09 1775301 5 44.87 ISE 14:30:09 1775303 60 44.88 ISE 14:30:16 1775623 108 44.88 ISE 14:30:22 1775847 60 44.88 ISE 14:30:22 1775845 139 44.88 ISE 14:30:22 1775843 356 44.88 ISE 14:30:22 1775835 116 44.89 ISE 14:30:38 1776488 150 44.89 ISE 14:30:38 1776486 150 44.89 ISE 14:30:38 1776480 89 44.89 ISE 14:30:38 1776478 60 44.89 ISE 14:30:38 1776482 123 44.89 ISE 14:30:38 1776484 23 44.89 ISE 14:30:40 1776670 118 44.89 ISE 14:30:40 1776668 150 44.89 ISE 14:30:40 1776662 60 44.89 ISE 14:30:40 1776660 122 44.89 ISE 14:30:40 1776658 122 44.89 ISE 14:30:40 1776664 123 44.89 ISE 14:30:40 1776666 1 44.89 ISE 14:30:40 1776652 123 44.89 ISE 14:30:40 1776650 122 44.89 ISE 14:30:40 1776648 150 44.89 ISE 14:30:40 1776646 72 44.89 ISE 14:32:39 1780317 123 44.89 ISE 14:32:39 1780315 122 44.89 ISE 14:32:39 1780313 150 44.89 ISE 14:32:39 1780311 60 44.89 ISE 14:32:39 1780309 111 44.89 ISE 14:32:39 1780307 122 44.89 ISE 14:32:39 1780305 150 44.89 ISE 14:32:39 1780303 59 44.88 ISE 14:32:40 1780347 150 44.88 ISE 14:32:40 1780341 123 44.88 ISE 14:32:40 1780343 60 44.88 ISE 14:32:40 1780345 150 44.88 ISE 14:32:40 1780337 208 44.88 ISE 14:32:40 1780339 94 44.90 ISE 14:34:12 1783086 122 44.90 ISE 14:34:12 1783084 150 44.90 ISE 14:34:12 1783082 440 44.90 ISE 14:34:12 1783079 621 44.90 ISE 14:34:12 1783077 22 44.90 ISE 14:34:12 1783075 60 45.03 ISE 14:36:05 1786088 466 45.03 ISE 14:36:05 1786086 210 45.03 ISE 14:36:10 1786179 150 45.03 ISE 14:36:10 1786177 190 45.03 ISE 14:36:13 1786320 140 45.03 ISE 14:36:13 1786318 23 45.03 ISE 14:36:13 1786316 123 45.03 ISE 14:36:13 1786314 122 45.03 ISE 14:36:13 1786312 60 45.03 ISE 14:36:13 1786310 150 45.03 ISE 14:36:13 1786304 125 45.03 ISE 14:36:13 1786302 102 45.03 ISE 14:36:13 1786306 123 45.03 ISE 14:36:13 1786308 457 45.03 ISE 14:36:13 1786300 150 45.03 ISE 14:36:13 1786298 122 45.01 ISE 14:36:23 1786664 30 45.01 ISE 14:36:23 1786666 123 45.00 ISE 14:36:23 1786656 150 45.00 ISE 14:36:23 1786652 122 45.00 ISE 14:36:23 1786654 150 45.01 ISE 14:36:23 1786662 123 45.00 ISE 14:36:23 1786658 551 45.01 ISE 14:36:23 1786660 398 45.01 ISE 14:36:23 1786643 389 45.01 ISE 14:36:23 1786641 335 45.01 ISE 14:36:23 1786633 143 45.00 ISE 14:36:45 1787422 123 45.00 ISE 14:36:45 1787420 122 45.00 ISE 14:36:45 1787418 363 44.99 ISE 14:36:46 1787448 150 44.99 ISE 14:36:46 1787446 150 44.99 ISE 14:37:05 1787969 62 45.00 ISE 14:37:05 1787971 99 45.00 ISE 14:37:05 1787973 150 45.00 ISE 14:37:05 1787975 123 45.00 ISE 14:37:05 1787977 123 45.00 ISE 14:37:05 1787979 122 45.00 ISE 14:37:05 1787981 87 45.00 ISE 14:37:05 1787983 356 44.98 ISE 14:37:46 1788955 371 44.97 ISE 14:37:59 1789308 189 44.97 ISE 14:38:10 1789570 150 44.97 ISE 14:38:10 1789568 60 44.97 ISE 14:38:10 1789572 14 44.97 ISE 14:38:10 1789574 124 44.96 ISE 14:39:26 1791625 265 44.96 ISE 14:39:26 1791623 150 44.97 ISE 14:39:26 1791621 123 44.97 ISE 14:39:26 1791619 123 44.97 ISE 14:39:26 1791617 122 44.97 ISE 14:39:26 1791615 357 44.97 ISE 14:39:26 1791613 352 44.94 ISE 14:40:00 1792654 60 44.93 ISE 14:41:25 1794722 150 44.93 ISE 14:41:25 1794720 222 44.93 ISE 14:41:25 1794718 150 44.96 ISE 14:42:09 1795749 123 44.96 ISE 14:42:09 1795751 122 44.96 ISE 14:42:09 1795755 123 44.96 ISE 14:42:09 1795753 17 44.96 ISE 14:42:09 1795757 60 44.96 ISE 14:42:25 1796056 123 44.96 ISE 14:42:25 1796054 123 44.96 ISE 14:42:25 1796052 122 44.96 ISE 14:42:25 1796050 96 44.96 ISE 14:42:25 1796048 1,167 45.00 ISE 14:43:42 1797798 218 45.00 ISE 14:43:42 1797800 513 45.00 ISE 14:44:02 1798268 17 45.01 ISE 14:44:14 1798634 54 45.01 ISE 14:44:14 1798632 3 45.01 ISE 14:44:14 1798630 74 45.03 ISE 14:44:47 1799334 133 45.03 ISE 14:44:47 1799332 150 45.03 ISE 14:44:47 1799330 60 45.03 ISE 14:44:47 1799326 130 45.03 ISE 14:44:47 1799324 43 45.03 ISE 14:44:47 1799328 133 45.03 ISE 14:44:47 1799322 150 45.03 ISE 14:44:47 1799320 463 45.03 ISE 14:44:47 1799318 1,000 45.03 ISE 14:44:47 1799316 125 45.03 ISE 14:45:09 1799893 199 45.03 ISE 14:45:09 1799891 133 45.03 ISE 14:45:09 1799889 150 45.03 ISE 14:45:09 1799887 152 45.03 ISE 14:45:45 1800761 655 45.03 ISE 14:45:45 1800759 60 45.03 ISE 14:45:45 1800757 99 45.03 ISE 14:46:13 1801711 150 45.03 ISE 14:46:13 1801709 655 45.03 ISE 14:46:13 1801707 395 45.02 ISE 14:46:26 1802065 225 45.02 ISE 14:47:19 1803515 139 45.02 ISE 14:47:19 1803518 338 45.01 ISE 14:47:20 1803695 233 45.01 ISE 14:47:31 1804174 115 45.01 ISE 14:47:31 1804172 35 45.01 ISE 14:47:31 1804170 122 45.01 ISE 14:48:15 1805227 150 45.01 ISE 14:48:15 1805225 135 45.01 ISE 14:48:15 1805223 362 45.03 ISE 14:50:11 1809504 118 45.03 ISE 14:50:11 1809508 209 45.05 ISE 14:51:05 1810794 26 45.05 ISE 14:51:05 1810792 79 45.05 ISE 14:51:17 1811124 133 45.05 ISE 14:51:17 1811122 130 45.05 ISE 14:51:17 1811120 60 45.05 ISE 14:51:17 1811118 141 45.05 ISE 14:51:25 1811267 133 45.05 ISE 14:51:25 1811265 130 45.05 ISE 14:51:25 1811263 150 45.05 ISE 14:51:25 1811261 62 45.05 ISE 14:51:25 1811253 133 45.05 ISE 14:51:25 1811255 130 45.05 ISE 14:51:25 1811257 60 45.05 ISE 14:51:25 1811259 337 45.04 ISE 14:51:31 1811471 181 45.06 ISE 14:52:55 1813463 141 45.06 ISE 14:52:55 1813461 60 45.06 ISE 14:52:55 1813459 150 45.06 ISE 14:52:55 1813457 133 45.06 ISE 14:52:55 1813455 130 45.06 ISE 14:52:55 1813453 141 45.05 ISE 14:53:05 1813755 212 45.05 ISE 14:53:36 1814398 75 45.05 ISE 14:54:15 1815551 60 45.05 ISE 14:54:15 1815549 133 45.05 ISE 14:54:15 1815547 141 45.05 ISE 14:54:15 1815545 130 45.05 ISE 14:54:15 1815543 45 45.05 ISE 14:54:15 1815541 53 45.04 ISE 14:54:15 1815539 353 45.04 ISE 14:54:15 1815537 551 45.07 ISE 14:54:49 1816507 64 45.07 ISE 14:54:49 1816501 130 45.07 ISE 14:54:49 1816503 480 45.07 ISE 14:54:49 1816505 374 45.07 ISE 14:54:49 1816498 500 45.05 ISE 14:55:25 1817652 419 45.06 ISE 14:55:39 1818143 86 45.06 ISE 14:55:39 1818141 344 45.05 ISE 14:55:54 1818411 133 45.05 ISE 14:56:01 1818645 103 45.05 ISE 14:56:01 1818647 150 45.05 ISE 14:56:01 1818643 150 45.04 ISE 14:56:03 1818757 385 45.04 ISE 14:56:34 1819672 24 45.04 ISE 14:56:34 1819670 174 45.04 ISE 14:56:34 1819668 150 45.04 ISE 14:57:37 1821267 141 45.04 ISE 14:57:37 1821265 130 45.04 ISE 14:57:37 1821263 133 45.04 ISE 14:57:37 1821261 359 45.04 ISE 14:57:37 1821259 87 45.05 ISE 14:58:07 1822123 150 45.05 ISE 14:58:07 1822121 420 45.05 ISE 14:58:07 1822119 420 45.05 ISE 14:58:14 1822234 14 45.05 ISE 14:58:14 1822236 83 45.05 ISE 14:58:14 1822232 420 45.05 ISE 14:58:14 1822230 83 45.05 ISE 14:58:14 1822228 53 45.05 ISE 14:58:26 1822484 420 45.05 ISE 14:58:26 1822481 71 45.06 ISE 14:59:05 1823291 420 45.06 ISE 14:59:05 1823289 150 45.11 ISE 14:59:54 1824914 16 45.10 ISE 14:59:58 1825057 661 45.10 ISE 14:59:58 1825055 232 45.10 ISE 14:59:58 1825053 622 45.10 ISE 14:59:58 1825051 394 45.10 ISE 14:59:58 1825049 380 45.08 ISE 15:00:00 1825396 150 45.09 ISE 15:01:18 1829268 374 45.08 ISE 15:01:21 1829332 394 45.08 ISE 15:01:27 1829691 150 45.08 ISE 15:01:45 1830240 126 45.08 ISE 15:01:45 1830244 172 45.08 ISE 15:01:45 1830242 9 45.07 ISE 15:01:50 1830448 22 45.07 ISE 15:01:58 1830628 354 45.07 ISE 15:02:04 1830939 90 45.05 ISE 15:02:07 1831137 130 45.05 ISE 15:02:07 1831133 133 45.05 ISE 15:02:07 1831135 168 45.06 ISE 15:02:07 1831128 37 45.06 ISE 15:02:07 1831126 150 45.06 ISE 15:02:07 1831124 141 45.09 ISE 15:02:52 1832805 150 45.09 ISE 15:02:52 1832799 130 45.09 ISE 15:02:52 1832801 112 45.08 ISE 15:02:52 1832797 133 45.09 ISE 15:02:52 1832803 848 45.09 ISE 15:02:52 1832811 218 45.09 ISE 15:02:52 1832807 83 45.09 ISE 15:02:52 1832809 130 45.08 ISE 15:02:52 1832795 141 45.08 ISE 15:02:52 1832793 133 45.08 ISE 15:02:52 1832791 150 45.08 ISE 15:02:52 1832789 407 45.06 ISE 15:03:43 1834574 139 45.06 ISE 15:03:55 1834841 150 45.06 ISE 15:03:55 1834839 130 45.06 ISE 15:03:55 1834837 133 45.06 ISE 15:03:55 1834835 74 45.05 ISE 15:04:06 1835193 130 45.04 ISE 15:04:06 1835191 150 45.04 ISE 15:04:06 1835189 161 44.99 ISE 15:05:03 1836534 356 45.00 ISE 15:05:03 1836530 4 45.03 ISE 15:05:35 1837553 79 45.03 ISE 15:05:35 1837551 405 45.03 ISE 15:05:35 1837555 33 45.06 ISE 15:06:01 1838533 60 45.06 ISE 15:06:01 1838531 2 45.06 ISE 15:06:01 1838529 280 45.06 ISE 15:06:07 1838809 60 45.06 ISE 15:06:07 1838807 299 45.06 ISE 15:06:07 1838798 133 45.05 ISE 15:06:52 1839996 150 45.05 ISE 15:06:52 1839992 130 45.05 ISE 15:06:52 1839994 130 45.05 ISE 15:06:52 1840002 141 45.05 ISE 15:06:52 1839998 60 45.05 ISE 15:06:52 1840000 353 45.04 ISE 15:06:52 1839990 14 45.05 ISE 15:06:52 1839984 150 45.05 ISE 15:06:52 1839982 206 45.05 ISE 15:06:52 1839980 167 45.04 ISE 15:07:22 1841025 16 45.04 ISE 15:08:02 1842309 422 45.04 ISE 15:08:02 1842311 89 45.03 ISE 15:08:06 1842437 382 45.03 ISE 15:08:06 1842435 10 45.03 ISE 15:08:06 1842433 177 45.03 ISE 15:08:15 1842658 167 45.03 ISE 15:08:15 1842656 163 45.03 ISE 15:08:15 1842654 3 45.03 ISE 15:08:15 1842652 177 45.01 ISE 15:08:28 1843003 163 45.01 ISE 15:08:28 1843001 167 45.01 ISE 15:08:28 1842999 148 45.02 ISE 15:08:28 1842985 400 45.02 ISE 15:08:28 1842983 119 45.04 ISE 15:09:25 1844788 204 45.04 ISE 15:09:25 1844784 167 45.04 ISE 15:09:25 1844786 150 45.04 ISE 15:09:25 1844790 177 45.04 ISE 15:09:25 1844792 38 45.04 ISE 15:09:25 1844794 61 45.04 ISE 15:09:33 1845111 441 45.04 ISE 15:09:33 1845109 177 45.04 ISE 15:09:33 1845107 40 45.04 ISE 15:09:33 1845105 441 45.04 ISE 15:09:33 1845100 63 45.04 ISE 15:09:33 1845098 127 45.04 ISE 15:09:33 1845102 141 45.04 ISE 15:09:33 1845096 167 45.04 ISE 15:09:33 1845094 441 45.04 ISE 15:09:33 1845092 209 45.04 ISE 15:10:57 1847525 177 45.04 ISE 15:10:57 1847523 204 45.04 ISE 15:10:57 1847521 344 45.04 ISE 15:10:57 1847519 83 45.04 ISE 15:11:05 1847757 140 45.04 ISE 15:11:05 1847755 150 45.04 ISE 15:11:05 1847753 204 45.04 ISE 15:11:05 1847749 209 45.04 ISE 15:11:05 1847751 441 45.05 ISE 15:11:55 1849128 222 45.03 ISE 15:12:45 1850380 204 45.03 ISE 15:12:45 1850378 209 45.03 ISE 15:12:45 1850376 32 45.03 ISE 15:12:45 1850374 336 45.03 ISE 15:12:45 1850372 218 45.05 ISE 15:14:03 1852634 441 45.05 ISE 15:14:03 1852632 204 45.07 ISE 15:14:04 1852637 183 45.07 ISE 15:14:12 1852797 202 45.07 ISE 15:14:12 1852795 222 45.07 ISE 15:14:33 1853920 204 45.07 ISE 15:14:33 1853918 209 45.07 ISE 15:14:33 1853916 142 45.07 ISE 15:14:33 1853908 57 45.07 ISE 15:14:33 1853910 661 45.07 ISE 15:14:33 1853906 25 45.07 ISE 15:14:40 1854122 204 45.07 ISE 15:14:40 1854120 150 45.07 ISE 15:14:40 1854118 84 45.07 ISE 15:14:53 1854462 530 45.07 ISE 15:14:53 1854460 204 45.06 ISE 15:15:04 1854745 88 45.06 ISE 15:15:04 1854743 247 45.06 ISE 15:15:04 1854741 117 45.06 ISE 15:15:04 1854739 332 45.05 ISE 15:15:08 1855065 36 45.05 ISE 15:16:29 1857361 150 45.05 ISE 15:16:38 1857664 398 45.05 ISE 15:16:38 1857662 169 45.05 ISE 15:16:38 1857666 298 45.07 ISE 15:16:55 1857973 275 45.07 ISE 15:16:55 1857971 150 45.07 ISE 15:16:55 1857969 530 45.07 ISE 15:16:55 1857967 209 45.07 ISE 15:16:55 1857965 222 45.07 ISE 15:16:55 1857963 51 45.07 ISE 15:16:55 1857961 153 45.07 ISE 15:16:55 1857958 530 45.07 ISE 15:16:55 1857956 400 45.07 ISE 15:17:25 1858819 209 45.07 ISE 15:17:25 1858817 15 45.07 ISE 15:17:25 1858815 207 45.07 ISE 15:17:25 1858811 204 45.07 ISE 15:17:25 1858809 530 45.07 ISE 15:17:25 1858807 428 45.06 ISE 15:17:38 1859247 398 45.06 ISE 15:17:49 1859514 77 45.06 ISE 15:18:00 1859766 530 45.06 ISE 15:18:00 1859764 222 45.05 ISE 15:19:36 1862652 204 45.05 ISE 15:19:36 1862650 209 45.05 ISE 15:19:36 1862648 15 45.05 ISE 15:19:36 1862646 207 45.05 ISE 15:19:36 1862644 204 45.05 ISE 15:19:36 1862642 175 45.05 ISE 15:19:55 1863330 222 45.05 ISE 15:19:55 1863328 204 45.05 ISE 15:19:55 1863326 150 45.05 ISE 15:19:55 1863324 94 45.06 ISE 15:20:26 1864563 530 45.06 ISE 15:20:26 1864561 530 45.06 ISE 15:20:35 1864812 229 45.06 ISE 15:20:35 1864814 11 45.07 ISE 15:20:40 1864966 600 45.07 ISE 15:20:40 1864964 222 45.06 ISE 15:20:53 1865246 202 45.06 ISE 15:20:53 1865244 2 45.06 ISE 15:20:53 1865242 209 45.06 ISE 15:20:53 1865240 150 45.06 ISE 15:20:53 1865238 191 45.06 ISE 15:20:56 1865315 205 45.06 ISE 15:20:56 1865313 164 45.06 ISE 15:20:56 1865310 450 45.06 ISE 15:20:56 1865308 380 45.06 ISE 15:20:59 1865374 1 45.06 ISE 15:21:13 1865852 600 45.06 ISE 15:21:13 1865850 200 45.06 ISE 15:21:16 1865899 189 45.06 ISE 15:21:16 1865901 22 45.06 ISE 15:21:41 1866538 562 45.06 ISE 15:21:41 1866536 347 45.06 ISE 15:21:54 1866808 222 45.08 ISE 15:22:31 1867795 151 45.08 ISE 15:22:31 1867793 58 45.08 ISE 15:22:31 1867785 204 45.08 ISE 15:22:31 1867783 150 45.08 ISE 15:22:31 1867781 270 45.08 ISE 15:23:31 1869088 150 45.08 ISE 15:23:31 1869086 222 45.08 ISE 15:23:31 1869084 209 45.08 ISE 15:23:31 1869082 204 45.08 ISE 15:23:31 1869080 126 45.08 ISE 15:24:13 1870653 222 45.08 ISE 15:24:13 1870651 78 45.08 ISE 15:24:25 1871028 209 45.08 ISE 15:24:25 1871030 222 45.08 ISE 15:24:25 1871032 144 45.08 ISE 15:24:25 1871034 61 45.11 ISE 15:24:55 1871843 209 45.11 ISE 15:24:55 1871841 204 45.11 ISE 15:24:55 1871839 60 45.11 ISE 15:24:55 1871837 21 45.12 ISE 15:26:05 1874594 232 45.13 ISE 15:26:05 1874483 150 45.13 ISE 15:26:05 1874481 600 45.13 ISE 15:26:05 1874479 100 45.16 ISE 15:28:20 1877323 222 45.16 ISE 15:28:20 1877321 70 45.16 ISE 15:28:20 1877319 9 45.16 ISE 15:28:20 1877317 59 45.16 ISE 15:28:20 1877315 294 45.16 ISE 15:28:20 1877313 150 45.21 ISE 15:29:12 1878643 209 45.21 ISE 15:29:12 1878639 204 45.21 ISE 15:29:12 1878641 129 45.21 ISE 15:29:12 1878637 313 45.21 ISE 15:29:12 1878645 60 45.21 ISE 15:29:12 1878647 244 45.21 ISE 15:29:12 1878649 1 45.21 ISE 15:29:12 1878651 290 45.20 ISE 15:31:13 1881850 64 45.20 ISE 15:31:13 1881848 388 45.19 ISE 15:31:52 1882769 402 45.17 ISE 15:31:53 1882807 40 45.26 ISE 15:34:24 1886759 155 45.26 ISE 15:34:24 1886757 156 45.26 ISE 15:34:24 1886755 25 45.26 ISE 15:34:24 1886753 184 45.26 ISE 15:34:24 1886751 153 45.26 ISE 15:34:24 1886743 166 45.26 ISE 15:34:24 1886745 150 45.26 ISE 15:34:24 1886747 41 45.26 ISE 15:34:24 1886749 150 45.26 ISE 15:34:24 1886741 114 45.26 ISE 15:34:24 1886739 150 45.26 ISE 15:34:24 1886726 138 45.24 ISE 15:39:11 1894531 40 45.24 ISE 15:39:12 1894576 150 45.24 ISE 15:39:12 1894574 153 45.24 ISE 15:39:12 1894572 26 45.24 ISE 15:39:12 1894568 185 45.24 ISE 15:39:12 1894566 186 45.23 ISE 15:39:15 1894715 150 45.23 ISE 15:39:15 1894713 597 45.24 ISE 15:40:52 1897010 150 45.24 ISE 15:40:52 1897012 28 45.24 ISE 15:40:52 1897014 100 45.23 ISE 15:41:17 1897805 150 45.23 ISE 15:41:17 1897803 153 45.23 ISE 15:41:17 1897801 4 45.23 ISE 15:43:07 1900513 196 45.23 ISE 15:43:07 1900511 192 45.23 ISE 15:43:07 1900509 150 45.23 ISE 15:43:07 1900507 86 45.26 ISE 15:44:31 1902515 142 45.27 ISE 15:44:47 1902844 166 45.27 ISE 15:44:47 1902841 196 45.27 ISE 15:44:47 1902839 385 45.27 ISE 15:44:47 1902825 104 45.27 ISE 15:45:02 1903159 208 45.27 ISE 15:45:02 1903157 282 45.27 ISE 15:45:02 1903148 252 45.27 ISE 15:45:02 1903141 150 45.27 ISE 15:45:02 1903139 222 45.26 ISE 15:45:17 1903625 150 45.26 ISE 15:45:17 1903623 437 45.26 ISE 15:45:17 1903621 294 45.26 ISE 15:45:54 1904693 208 45.26 ISE 15:45:54 1904691 240 45.26 ISE 15:45:54 1904689 208 45.28 ISE 15:46:48 1906283 237 45.28 ISE 15:46:48 1906281 3 45.28 ISE 15:46:48 1906279 246 45.28 ISE 15:46:48 1906277 150 45.28 ISE 15:46:48 1906275 516 45.28 ISE 15:46:48 1906272 2 45.28 ISE 15:46:49 1906295 211 45.28 ISE 15:46:49 1906293 246 45.27 ISE 15:47:03 1906661 128 45.27 ISE 15:47:03 1906659 240 45.27 ISE 15:47:03 1906663 107 45.27 ISE 15:47:03 1906665 301 45.25 ISE 15:47:08 1906829 289 45.25 ISE 15:47:31 1907273 94 45.25 ISE 15:47:31 1907271 56 45.25 ISE 15:47:31 1907269 341 45.25 ISE 15:49:00 1909341 65 45.25 ISE 15:49:00 1909339 232 45.25 ISE 15:50:22 1911706 240 45.25 ISE 15:50:22 1911704 150 45.25 ISE 15:50:22 1911702 405 45.33 ISE 15:52:16 1914447 411 45.33 ISE 15:52:16 1914449 246 45.33 ISE 15:52:46 1915155 198 45.33 ISE 15:52:46 1915159 240 45.33 ISE 15:52:46 1915157 52 45.34 ISE 15:53:02 1915465 208 45.34 ISE 15:53:02 1915463 240 45.34 ISE 15:53:02 1915461 246 45.34 ISE 15:53:02 1915459 296 45.34 ISE 15:53:02 1915457 120 45.34 ISE 15:53:02 1915455 379 45.31 ISE 15:54:19 1917602 42 45.31 ISE 15:55:19 1919071 208 45.31 ISE 15:55:19 1919069 184 45.31 ISE 15:55:19 1919067 240 45.31 ISE 15:55:19 1919065 150 45.31 ISE 15:55:19 1919063 150 45.29 ISE 15:56:24 1920806 180 45.29 ISE 15:56:24 1920808 170 45.29 ISE 15:56:24 1920812 184 45.29 ISE 15:56:24 1920810 208 45.33 ISE 15:58:43 1924280 180 45.33 ISE 15:58:43 1924278 150 45.33 ISE 15:58:43 1924276 272 45.33 ISE 15:58:43 1924274 67 45.33 ISE 15:58:43 1924272 180 45.34 ISE 16:00:01 1927182 150 45.34 ISE 16:00:01 1927180 92 45.34 ISE 16:00:22 1928621 238 45.34 ISE 16:00:22 1928619 150 45.34 ISE 16:00:22 1928617 180 45.34 ISE 16:00:22 1928615 208 45.34 ISE 16:00:22 1928613 184 45.34 ISE 16:00:22 1928611 72 45.33 ISE 16:01:22 1931046 208 45.33 ISE 16:01:22 1931038 150 45.33 ISE 16:01:22 1931034 184 45.33 ISE 16:01:22 1931036 235 45.33 ISE 16:01:22 1931044 180 45.33 ISE 16:01:22 1931040 162 45.33 ISE 16:01:22 1931042 26 45.34 ISE 16:03:02 1933957 184 45.34 ISE 16:03:02 1933947 4 45.34 ISE 16:03:02 1933943 180 45.34 ISE 16:03:02 1933945 126 45.34 ISE 16:03:02 1933955 208 45.34 ISE 16:03:02 1933949 150 45.34 ISE 16:03:02 1933953 229 45.34 ISE 16:03:02 1933951 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 POSNKKBKOBKDDQB