CRH PLC

Transaction in Own Shares • Apr 26, 2023

National Storage Mechanism | Additional information RNS Number : 4499X CRH PLC 26 April 2023 26th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 25th 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: 151,744 59,460 Highest price paid per share: ���45.3900 GBp 4,023.0000 Lowest price paid per share: ���44.6800 GBp 3,951.0000 Volume weighted average price paid: ���45.0910 GBp 3,991.6109 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 13,488,009 of its ordinary shares in treasury which represents 1.793% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,652,329 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 25th 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: 25/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.0910 151,744 London Stock Exchange (XLON) GBp 3,991.6109 59,460 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 267 3,974 LSE 08:04:51 1481585 312 3,975 LSE 08:04:51 1481583 181 3,978 LSE 08:05:53 1482853 136 3,978 LSE 08:05:53 1482851 161 3,979 LSE 08:07:02 1484497 151 3,979 LSE 08:07:02 1484495 285 3,978 LSE 08:08:17 1486171 303 3,978 LSE 08:08:34 1486599 266 3,978 LSE 08:08:34 1486597 101 3,974 LSE 08:09:39 1487970 200 3,974 LSE 08:09:39 1487968 94 3,971 LSE 08:10:21 1489248 200 3,971 LSE 08:10:21 1489246 315 3,971 LSE 08:13:16 1493325 275 3,972 LSE 08:14:26 1494857 344 3,970 LSE 08:14:36 1495063 416 3,973 LSE 08:16:55 1498194 337 3,971 LSE 08:17:22 1498682 48 3,970 LSE 08:17:41 1499041 244 3,970 LSE 08:17:41 1499039 273 3,969 LSE 08:17:46 1499170 83 3,970 LSE 08:19:47 1501808 83 3,970 LSE 08:19:47 1501806 53 3,970 LSE 08:19:47 1501804 464 3,969 LSE 08:20:06 1502265 316 3,967 LSE 08:21:01 1503505 303 3,967 LSE 08:22:58 1506251 291 3,963 LSE 08:23:24 1506891 14 3,963 LSE 08:23:36 1507138 18 3,962 LSE 08:24:40 1508474 279 3,962 LSE 08:24:40 1508472 86 3,962 LSE 08:27:09 1511491 200 3,962 LSE 08:27:09 1511489 178 3,958 LSE 08:27:57 1512534 137 3,958 LSE 08:27:57 1512532 260 3,956 LSE 08:29:46 1515233 83 3,957 LSE 08:30:42 1517079 52 3,957 LSE 08:30:42 1517077 258 3,956 LSE 08:30:42 1517075 290 3,956 LSE 08:33:05 1521388 179 3,963 LSE 08:35:50 1525815 137 3,963 LSE 08:35:50 1525813 280 3,963 LSE 08:36:11 1526648 275 3,958 LSE 08:37:04 1528514 311 3,952 LSE 08:39:02 1532344 230 3,951 LSE 08:40:12 1534203 49 3,962 LSE 08:43:01 1539110 83 3,962 LSE 08:43:01 1539108 84 3,962 LSE 08:43:01 1539106 31 3,962 LSE 08:43:01 1539104 310 3,961 LSE 08:43:01 1539102 258 3,961 LSE 08:47:37 1547040 181 3,961 LSE 08:47:37 1547038 289 3,961 LSE 08:47:37 1547033 285 3,964 LSE 08:50:44 1552576 48 3,962 LSE 08:52:00 1554643 84 3,962 LSE 08:52:00 1554641 83 3,962 LSE 08:52:00 1554639 46 3,962 LSE 08:52:00 1554637 56 3,966 LSE 09:01:45 1570166 200 3,966 LSE 09:01:45 1570164 12 3,966 LSE 09:01:45 1570162 45 3,964 LSE 09:03:36 1572154 51 3,964 LSE 09:03:36 1572152 83 3,964 LSE 09:03:36 1572150 84 3,964 LSE 09:03:36 1572148 144 3,969 LSE 09:12:54 1585689 132 3,969 LSE 09:12:54 1585691 300 3,973 LSE 09:18:28 1591971 10 3,973 LSE 09:19:15 1592956 9 3,971 LSE 09:20:01 1594109 308 3,971 LSE 09:20:44 1595138 8 3,967 LSE 09:26:16 1602038 260 3,967 LSE 09:26:16 1602036 82 3,972 LSE 09:30:02 1606146 25 3,972 LSE 09:30:02 1606144 102 3,972 LSE 09:30:02 1606142 80 3,972 LSE 09:30:02 1606140 318 3,985 LSE 09:35:18 1612493 260 3,987 LSE 09:35:49 1613170 26 3,987 LSE 09:35:49 1613172 298 3,986 LSE 09:35:57 1613404 7 3,986 LSE 09:35:57 1613402 46 3,989 LSE 09:37:50 1615999 91 3,989 LSE 09:37:50 1615997 298 3,994 LSE 09:40:11 1619155 300 3,993 LSE 09:40:51 1619878 17 3,991 LSE 09:43:29 1622910 200 3,991 LSE 09:43:29 1622908 96 3,991 LSE 09:43:29 1622906 168 3,991 LSE 09:43:47 1623322 132 3,991 LSE 09:43:47 1623320 200 3,995 LSE 09:45:16 1624823 118 3,995 LSE 09:45:16 1624825 83 3,995 LSE 09:45:32 1625108 82 3,995 LSE 09:45:32 1625106 195 3,995 LSE 09:46:24 1625864 98 3,995 LSE 09:46:24 1625862 129 3,995 LSE 09:47:01 1626459 176 3,995 LSE 09:47:01 1626457 289 3,996 LSE 09:50:08 1630594 75 3,994 LSE 09:53:38 1633770 200 3,994 LSE 09:53:38 1633768 286 3,992 LSE 09:57:22 1637296 272 3,995 LSE 10:03:30 1642991 318 3,994 LSE 10:03:33 1643100 278 3,996 LSE 10:08:34 1648616 138 3,993 LSE 10:15:16 1654572 139 3,993 LSE 10:15:16 1654574 258 3,993 LSE 10:16:32 1655783 195 3,996 LSE 10:23:21 1662556 69 3,996 LSE 10:23:21 1662554 149 3,997 LSE 10:24:28 1663550 149 3,997 LSE 10:24:28 1663548 80 3,997 LSE 10:24:28 1663546 279 3,996 LSE 10:24:43 1663778 45 3,995 LSE 10:25:08 1664186 217 3,995 LSE 10:25:08 1664184 252 3,989 LSE 10:28:49 1667609 50 3,989 LSE 10:28:49 1667607 289 3,988 LSE 10:32:30 1671062 314 3,988 LSE 10:38:00 1675828 208 3,987 LSE 10:41:12 1679830 107 3,987 LSE 10:41:12 1679828 75 3,989 LSE 10:46:50 1684192 220 3,989 LSE 10:46:50 1684190 100 3,986 LSE 10:53:01 1689651 187 3,986 LSE 10:53:01 1689649 257 3,983 LSE 10:58:52 1694774 45 3,982 LSE 11:03:00 1697237 232 3,982 LSE 11:03:00 1697235 289 3,981 LSE 11:09:49 1700609 148 3,980 LSE 11:15:20 1703295 7 3,980 LSE 11:15:20 1703299 127 3,980 LSE 11:15:20 1703297 90 3,976 LSE 11:20:18 1706227 200 3,976 LSE 11:20:18 1706225 10 3,976 LSE 11:20:18 1706223 138 3,976 LSE 11:20:34 1706370 111 3,977 LSE 11:21:25 1706919 103 3,977 LSE 11:21:25 1706917 300 3,978 LSE 11:27:01 1709813 105 3,980 LSE 11:30:28 1711800 22 3,980 LSE 11:31:01 1712046 300 3,980 LSE 11:31:01 1712044 309 3,980 LSE 11:32:47 1712860 49 3,979 LSE 11:33:31 1713274 120 3,979 LSE 11:33:31 1713276 91 3,980 LSE 11:36:38 1714745 300 3,980 LSE 11:36:38 1714743 24 3,980 LSE 11:38:28 1715669 300 3,980 LSE 11:38:28 1715667 61 3,976 LSE 11:44:04 1718419 49 3,976 LSE 11:44:04 1718417 29 3,976 LSE 11:44:04 1718415 84 3,976 LSE 11:44:04 1718413 83 3,976 LSE 11:44:04 1718411 172 3,976 LSE 11:44:04 1718409 123 3,976 LSE 11:44:04 1718407 53 3,970 LSE 11:51:04 1722063 88 3,971 LSE 11:51:54 1722479 55 3,971 LSE 11:52:24 1722686 229 3,971 LSE 11:52:24 1722688 50 3,970 LSE 11:52:36 1722774 399 3,970 LSE 11:52:54 1722876 64 3,974 LSE 11:59:55 1726149 228 3,974 LSE 11:59:59 1726174 319 3,975 LSE 12:02:27 1727518 273 3,974 LSE 12:08:39 1730597 127 3,979 LSE 12:20:08 1736643 155 3,979 LSE 12:21:14 1737066 68 3,980 LSE 12:25:34 1739160 207 3,980 LSE 12:25:34 1739158 258 3,981 LSE 12:26:11 1739552 315 3,981 LSE 12:26:11 1739550 370 3,981 LSE 12:26:11 1739548 83 3,985 LSE 12:31:42 1742385 83 3,985 LSE 12:31:42 1742383 52 3,985 LSE 12:31:42 1742381 147 3,989 LSE 12:33:25 1743207 266 3,992 LSE 12:38:59 1746044 154 3,991 LSE 12:41:15 1747433 151 3,991 LSE 12:41:15 1747431 28 3,997 LSE 12:45:58 1749777 229 3,997 LSE 12:45:58 1749775 80 4,004 LSE 12:54:31 1754615 202 4,004 LSE 12:54:31 1754613 49 4,005 LSE 12:55:55 1755283 80 4,005 LSE 12:55:55 1755287 82 4,005 LSE 12:55:55 1755285 46 4,002 LSE 12:57:39 1756066 3 4,001 LSE 12:58:53 1756672 103 4,001 LSE 12:58:53 1756670 53 4,001 LSE 12:58:53 1756668 364 4,002 LSE 12:58:53 1756666 91 4,002 LSE 12:58:53 1756660 39 4,002 LSE 12:58:53 1756658 80 4,002 LSE 12:58:53 1756656 53 4,002 LSE 12:58:53 1756654 281 4,005 LSE 12:58:53 1756652 47 4,004 LSE 12:59:30 1757097 80 4,004 LSE 12:59:30 1757099 82 4,004 LSE 12:59:30 1757101 85 4,007 LSE 13:03:27 1759187 200 4,007 LSE 13:03:27 1759185 66 4,007 LSE 13:03:27 1759183 211 4,007 LSE 13:04:32 1759828 310 4,007 LSE 13:04:42 1759984 53 4,007 LSE 13:04:42 1759982 27 4,006 LSE 13:06:02 1760736 250 4,006 LSE 13:06:02 1760734 200 4,004 LSE 13:06:47 1761210 107 4,004 LSE 13:06:54 1761265 210 4,006 LSE 13:14:49 1765374 40 4,006 LSE 13:14:49 1765372 55 4,006 LSE 13:14:49 1765370 2 4,012 LSE 13:21:34 1769741 297 4,012 LSE 13:21:34 1769715 275 4,012 LSE 13:22:41 1770406 279 4,010 LSE 13:24:26 1771456 292 4,014 LSE 13:26:34 1773040 93 4,007 LSE 13:57:58 1795384 191 4,007 LSE 13:57:58 1795382 319 4,006 LSE 13:59:30 1796440 287 4,000 LSE 13:59:31 1796468 263 4,000 LSE 13:59:31 1796463 302 4,000 LSE 13:59:31 1796461 310 4,000 LSE 13:59:33 1796488 307 4,000 LSE 13:59:33 1796486 270 4,000 LSE 13:59:33 1796484 258 4,000 LSE 13:59:40 1796552 302 4,000 LSE 13:59:40 1796550 48 4,001 LSE 13:59:41 1796567 24 4,001 LSE 13:59:41 1796565 29 4,001 LSE 13:59:41 1796563 67 4,001 LSE 13:59:41 1796561 24 4,001 LSE 13:59:50 1796671 29 4,001 LSE 13:59:50 1796669 67 4,001 LSE 13:59:50 1796667 124 4,001 LSE 13:59:50 1796665 30 4,001 LSE 14:00:01 1796847 36 4,001 LSE 14:00:01 1796845 85 4,001 LSE 14:00:01 1796843 157 4,001 LSE 14:00:01 1796841 263 4,000 LSE 14:00:12 1797153 291 4,000 LSE 14:00:30 1797344 283 4,000 LSE 14:00:30 1797341 298 4,000 LSE 14:00:30 1797339 273 4,000 LSE 14:00:30 1797333 37 4,001 LSE 14:00:33 1797385 74 4,001 LSE 14:00:33 1797383 44 4,001 LSE 14:00:33 1797381 104 4,001 LSE 14:00:33 1797379 202 4,001 LSE 14:00:33 1797377 280 4,000 LSE 14:00:33 1797372 403 4,001 LSE 14:00:35 1797399 75 4,001 LSE 14:00:35 1797397 50 4,000 LSE 14:02:03 1798533 99 4,000 LSE 14:02:03 1798531 97 4,000 LSE 14:02:03 1798529 24 3,999 LSE 14:02:03 1798523 200 3,999 LSE 14:02:03 1798525 45 3,999 LSE 14:02:03 1798527 51 4,000 LSE 14:02:20 1798776 158 4,000 LSE 14:02:20 1798774 6 4,000 LSE 14:02:20 1798772 42 3,999 LSE 14:02:24 1798833 220 3,999 LSE 14:04:41 1800630 45 3,999 LSE 14:04:42 1800643 92 3,999 LSE 14:04:42 1800641 69 3,999 LSE 14:04:42 1800639 289 3,998 LSE 14:06:03 1801722 140 3,998 LSE 14:13:15 1807478 142 3,998 LSE 14:13:15 1807480 45 4,000 LSE 14:14:18 1808241 45 4,003 LSE 14:18:46 1811770 82 4,003 LSE 14:18:46 1811768 83 4,003 LSE 14:18:46 1811766 299 4,003 LSE 14:20:37 1813290 270 4,002 LSE 14:20:43 1813463 99 4,002 LSE 14:22:31 1814923 175 4,002 LSE 14:22:31 1814921 128 4,006 LSE 14:29:40 1821783 169 4,008 LSE 14:30:08 1824240 11 4,012 LSE 14:30:48 1825647 82 4,012 LSE 14:30:48 1825645 132 4,012 LSE 14:30:48 1825643 226 4,012 LSE 14:30:48 1825641 132 4,012 LSE 14:30:48 1825639 158 4,012 LSE 14:30:48 1825637 5 4,006 LSE 14:31:56 1827697 280 4,006 LSE 14:32:03 1827970 112 4,008 LSE 14:34:47 1833107 183 4,008 LSE 14:34:47 1833105 146 4,006 LSE 14:35:47 1834752 163 4,006 LSE 14:35:47 1834750 81 4,009 LSE 14:37:52 1837974 82 4,009 LSE 14:37:52 1837972 46 4,009 LSE 14:37:52 1837970 200 4,009 LSE 14:38:23 1838816 86 4,009 LSE 14:38:23 1838818 52 4,008 LSE 14:38:24 1838849 81 4,008 LSE 14:38:24 1838847 82 4,008 LSE 14:38:24 1838845 51 4,006 LSE 14:39:03 1840129 82 4,006 LSE 14:39:03 1840127 85 4,009 LSE 14:41:32 1843930 200 4,009 LSE 14:41:32 1843928 81 4,007 LSE 14:42:42 1845800 82 4,007 LSE 14:42:42 1845798 120 4,007 LSE 14:42:42 1845796 237 4,009 LSE 14:44:36 1850969 25 4,009 LSE 14:44:49 1851350 271 4,008 LSE 14:45:00 1851672 199 4,007 LSE 14:45:06 1852060 118 4,007 LSE 14:45:06 1852058 81 4,003 LSE 14:47:07 1856745 82 4,003 LSE 14:47:07 1856743 258 4,002 LSE 14:47:07 1856741 18 4,002 LSE 14:47:07 1856739 125 4,004 LSE 14:48:06 1858765 148 4,004 LSE 14:48:06 1858763 20 4,007 LSE 14:49:25 1861246 288 4,007 LSE 14:49:25 1861244 79 4,009 LSE 14:50:01 1862416 237 4,009 LSE 14:50:01 1862414 81 4,008 LSE 14:50:32 1863339 82 4,008 LSE 14:50:32 1863337 46 4,008 LSE 14:50:32 1863335 273 4,007 LSE 14:50:56 1864029 50 4,007 LSE 14:51:00 1864144 81 4,007 LSE 14:51:00 1864142 82 4,007 LSE 14:51:00 1864140 50 4,007 LSE 14:52:38 1866668 1 4,007 LSE 14:52:38 1866662 46 4,007 LSE 14:52:49 1867003 10 4,007 LSE 14:52:53 1867126 25 4,007 LSE 14:52:54 1867153 55 4,007 LSE 14:52:54 1867150 14 4,007 LSE 14:52:54 1867148 104 4,007 LSE 14:52:56 1867227 120 4,006 LSE 14:53:25 1868003 86 4,005 LSE 14:53:42 1868478 201 4,005 LSE 14:53:42 1868476 14 4,004 LSE 14:53:44 1868519 40 4,004 LSE 14:54:05 1869164 10 4,004 LSE 14:54:05 1869162 10 4,004 LSE 14:54:10 1869299 81 4,007 LSE 14:55:48 1871636 82 4,007 LSE 14:55:48 1871634 46 4,007 LSE 14:55:48 1871632 82 4,009 LSE 14:56:34 1872837 81 4,009 LSE 14:56:34 1872835 45 4,009 LSE 14:56:34 1872833 305 4,008 LSE 14:56:35 1872871 41 4,009 LSE 14:59:33 1877154 127 4,009 LSE 14:59:33 1877152 39 4,016 LSE 15:01:39 1883180 274 4,016 LSE 15:01:39 1883178 11 4,015 LSE 15:01:42 1883257 299 4,017 LSE 15:02:26 1884762 257 4,017 LSE 15:03:49 1886817 31 4,017 LSE 15:03:49 1886815 300 4,017 LSE 15:04:15 1887546 127 4,016 LSE 15:04:32 1888022 156 4,016 LSE 15:04:32 1888020 81 4,019 LSE 15:07:08 1892065 46 4,019 LSE 15:07:08 1892063 2 4,018 LSE 15:07:18 1892321 34 4,018 LSE 15:07:18 1892323 20 4,018 LSE 15:07:20 1892377 10 4,018 LSE 15:07:20 1892375 20 4,018 LSE 15:07:20 1892372 10 4,018 LSE 15:07:20 1892368 14 4,018 LSE 15:07:27 1892554 10 4,018 LSE 15:07:27 1892549 10 4,018 LSE 15:07:27 1892544 26 4,018 LSE 15:07:28 1892604 10 4,018 LSE 15:07:28 1892601 77 4,018 LSE 15:07:30 1892698 43 4,018 LSE 15:07:30 1892696 237 4,010 LSE 15:11:48 1900632 38 4,010 LSE 15:11:48 1900630 10 4,009 LSE 15:12:19 1901659 50 4,009 LSE 15:12:19 1901654 7 4,009 LSE 15:12:19 1901644 10 4,009 LSE 15:12:24 1901809 4 4,010 LSE 15:13:07 1902989 216 4,010 LSE 15:13:16 1903213 71 4,010 LSE 15:13:16 1903211 43 4,012 LSE 15:15:32 1907085 52 4,012 LSE 15:15:32 1907083 81 4,012 LSE 15:15:32 1907081 10 4,010 LSE 15:17:10 1909690 2 4,010 LSE 15:17:10 1909684 10 4,010 LSE 15:17:11 1909760 291 4,010 LSE 15:17:13 1909798 166 4,005 LSE 15:21:47 1917325 10 4,005 LSE 15:21:47 1917286 14 4,005 LSE 15:21:57 1917677 80 4,005 LSE 15:21:57 1917675 19 4,005 LSE 15:21:57 1917673 82 4,009 LSE 15:27:55 1927808 81 4,009 LSE 15:27:55 1927806 46 4,009 LSE 15:27:55 1927804 12 4,007 LSE 15:28:38 1928899 10 4,007 LSE 15:28:38 1928895 16 4,007 LSE 15:28:42 1928986 11 4,007 LSE 15:28:42 1928978 81 4,011 LSE 15:29:40 1930287 53 4,011 LSE 15:29:40 1930289 253 4,016 LSE 15:32:47 1935069 45 4,016 LSE 15:32:47 1935067 292 4,016 LSE 15:32:47 1935065 13 4,016 LSE 15:32:47 1935063 234 4,012 LSE 15:35:29 1939168 52 4,012 LSE 15:35:29 1939166 82 4,016 LSE 15:37:49 1942730 81 4,016 LSE 15:37:49 1942728 46 4,016 LSE 15:37:49 1942726 163 4,017 LSE 15:40:56 1947380 125 4,017 LSE 15:40:56 1947378 290 4,019 LSE 15:41:45 1948558 81 4,019 LSE 15:42:55 1950235 110 4,019 LSE 15:42:55 1950233 48 4,019 LSE 15:42:55 1950237 173 4,016 LSE 15:44:36 1952898 80 4,016 LSE 15:44:36 1952896 20 4,016 LSE 15:44:36 1952886 166 4,015 LSE 15:48:38 1959205 94 4,015 LSE 15:48:38 1959203 120 4,016 LSE 15:48:46 1959349 116 4,016 LSE 15:48:46 1959347 97 4,023 LSE 15:51:30 1963231 5 4,023 LSE 15:51:40 1963419 92 4,023 LSE 15:51:40 1963423 89 4,023 LSE 15:51:40 1963421 92 4,023 LSE 15:51:53 1963694 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 409 44.89 ISE 08:04:51 1481587 387 44.92 ISE 08:07:02 1484502 386 44.91 ISE 08:08:17 1486173 461 44.91 ISE 08:08:39 1486739 465 44.88 ISE 08:09:52 1488337 123 44.87 ISE 08:10:00 1488547 123 44.87 ISE 08:10:00 1488545 123 44.87 ISE 08:10:00 1488543 390 44.86 ISE 08:10:00 1488541 76 44.86 ISE 08:10:00 1488539 473 44.83 ISE 08:10:21 1489273 213 44.86 ISE 08:10:21 1489267 150 44.85 ISE 08:10:21 1489263 123 44.85 ISE 08:10:21 1489265 275 44.86 ISE 08:10:21 1489259 115 44.86 ISE 08:10:21 1489257 157 44.83 ISE 08:10:53 1490197 294 44.83 ISE 08:10:53 1490195 456 44.79 ISE 08:11:46 1491510 123 44.87 ISE 08:13:16 1493334 123 44.87 ISE 08:13:16 1493332 230 44.87 ISE 08:13:16 1493336 43 44.88 ISE 08:13:16 1493329 150 44.88 ISE 08:13:16 1493327 123 44.88 ISE 08:13:16 1493323 123 44.88 ISE 08:13:16 1493321 525 44.87 ISE 08:14:26 1494860 99 44.84 ISE 08:14:36 1495076 123 44.84 ISE 08:14:36 1495073 123 44.84 ISE 08:14:36 1495071 87 44.84 ISE 08:14:36 1495069 144 44.85 ISE 08:14:36 1495065 269 44.85 ISE 08:14:36 1495067 407 44.89 ISE 08:16:57 1498244 630 44.81 ISE 08:19:13 1500934 150 44.80 ISE 08:19:13 1500932 412 44.80 ISE 08:19:13 1500930 347 44.83 ISE 08:22:58 1506255 117 44.83 ISE 08:22:58 1506253 471 44.81 ISE 08:23:12 1506569 415 44.77 ISE 08:23:36 1507140 429 44.79 ISE 08:24:07 1507835 382 44.78 ISE 08:24:31 1508299 55 44.79 ISE 08:25:45 1509739 52 44.79 ISE 08:25:47 1509785 83 44.79 ISE 08:25:47 1509783 142 44.79 ISE 08:25:47 1509781 58 44.79 ISE 08:25:47 1509779 408 44.78 ISE 08:27:09 1511494 59 44.75 ISE 08:27:39 1512203 400 44.75 ISE 08:27:39 1512201 174 44.74 ISE 08:27:57 1512540 12 44.74 ISE 08:27:57 1512538 289 44.74 ISE 08:27:57 1512536 55 44.72 ISE 08:29:46 1515185 400 44.72 ISE 08:29:46 1515183 40 44.69 ISE 08:31:27 1518421 411 44.69 ISE 08:31:55 1519233 445 44.70 ISE 08:33:05 1521392 395 44.70 ISE 08:33:05 1521390 423 44.74 ISE 08:33:30 1522119 185 44.79 ISE 08:35:03 1524513 197 44.79 ISE 08:35:03 1524510 150 44.79 ISE 08:35:03 1524508 349 44.79 ISE 08:35:03 1524502 94 44.79 ISE 08:35:03 1524500 88 44.81 ISE 08:35:45 1525684 118 44.81 ISE 08:35:50 1525819 47 44.80 ISE 08:35:50 1525817 356 44.81 ISE 08:35:50 1525811 49 44.81 ISE 08:36:11 1526666 143 44.81 ISE 08:36:11 1526664 143 44.81 ISE 08:36:11 1526662 118 44.81 ISE 08:36:11 1526660 118 44.81 ISE 08:36:11 1526658 182 44.80 ISE 08:36:11 1526652 141 44.80 ISE 08:36:11 1526654 392 44.80 ISE 08:36:11 1526656 18 44.80 ISE 08:36:11 1526650 386 44.78 ISE 08:36:19 1526946 150 44.74 ISE 08:37:04 1528519 279 44.74 ISE 08:37:05 1528573 458 44.68 ISE 08:40:12 1534205 49 44.71 ISE 08:41:23 1536337 400 44.71 ISE 08:41:23 1536335 17 44.71 ISE 08:42:11 1537623 391 44.76 ISE 08:43:01 1539125 28 44.76 ISE 08:43:01 1539121 425 44.76 ISE 08:43:01 1539123 444 44.77 ISE 08:46:04 1544391 446 44.78 ISE 08:47:32 1546870 417 44.77 ISE 08:48:05 1547938 424 44.76 ISE 08:48:15 1548180 427 44.79 ISE 08:49:16 1549794 156 44.79 ISE 08:50:10 1551625 248 44.81 ISE 08:51:00 1553091 40 44.81 ISE 08:51:00 1553089 103 44.81 ISE 08:51:00 1553087 79 44.77 ISE 08:56:35 1562062 305 44.77 ISE 08:56:43 1562253 21 44.81 ISE 09:01:48 1570278 303 44.81 ISE 09:01:48 1570269 125 44.81 ISE 09:01:56 1570397 141 44.90 ISE 09:08:25 1580408 307 44.90 ISE 09:08:25 1580406 465 44.91 ISE 09:18:18 1591691 157 44.90 ISE 09:19:15 1592954 105 44.90 ISE 09:19:15 1592952 196 44.90 ISE 09:19:15 1592950 389 44.83 ISE 09:23:31 1599096 55 44.84 ISE 09:26:16 1602042 383 44.84 ISE 09:26:16 1602040 410 45.04 ISE 09:35:18 1612497 445 45.04 ISE 09:35:18 1612495 146 45.07 ISE 09:35:49 1613174 263 45.07 ISE 09:35:49 1613176 219 45.04 ISE 09:35:57 1613409 59 45.04 ISE 09:36:16 1613875 107 45.04 ISE 09:36:16 1613873 276 45.06 ISE 09:37:56 1616106 413 45.12 ISE 09:40:33 1619536 397 45.11 ISE 09:41:17 1620385 442 45.09 ISE 09:42:20 1621651 475 45.12 ISE 09:46:24 1625866 89 45.11 ISE 09:47:02 1626526 29 45.11 ISE 09:47:02 1626516 372 45.11 ISE 09:47:03 1626561 464 45.11 ISE 09:50:08 1630598 384 45.09 ISE 09:52:56 1633156 113 45.10 ISE 09:53:38 1633778 21 45.10 ISE 09:53:38 1633774 164 45.10 ISE 09:53:38 1633772 105 45.10 ISE 09:53:43 1633837 120 45.08 ISE 10:00:28 1640466 137 45.08 ISE 10:00:28 1640464 36 45.08 ISE 10:00:28 1640462 112 45.08 ISE 10:00:28 1640460 260 45.12 ISE 10:03:34 1643106 42 45.12 ISE 10:03:34 1643104 108 45.12 ISE 10:03:34 1643102 235 45.11 ISE 10:04:25 1644666 150 45.11 ISE 10:04:25 1644664 168 45.15 ISE 10:07:25 1647481 147 45.15 ISE 10:07:25 1647479 174 45.15 ISE 10:07:25 1647477 297 45.15 ISE 10:07:25 1647472 123 45.15 ISE 10:07:25 1647474 274 45.14 ISE 10:07:40 1647728 128 45.14 ISE 10:07:40 1647726 411 45.14 ISE 10:08:34 1648620 54 45.14 ISE 10:08:34 1648618 447 45.09 ISE 10:11:54 1651830 24 45.10 ISE 10:15:16 1654580 71 45.10 ISE 10:15:16 1654578 366 45.10 ISE 10:15:16 1654576 427 45.10 ISE 10:16:32 1655781 103 45.14 ISE 10:22:00 1661298 188 45.14 ISE 10:22:00 1661296 67 45.14 ISE 10:22:00 1661294 28 45.14 ISE 10:22:00 1661292 16 45.14 ISE 10:22:00 1661290 351 45.12 ISE 10:24:46 1663818 106 45.12 ISE 10:24:46 1663816 39 45.08 ISE 10:28:45 1667562 403 45.08 ISE 10:28:45 1667560 50 45.03 ISE 10:30:12 1669134 278 45.03 ISE 10:31:05 1669864 137 45.03 ISE 10:31:05 1669862 423 45.03 ISE 10:32:30 1671066 76 45.05 ISE 10:38:10 1676013 60 45.05 ISE 10:38:10 1676015 130 45.05 ISE 10:38:10 1676017 157 45.05 ISE 10:38:10 1676019 113 45.05 ISE 10:38:10 1676021 130 45.05 ISE 10:38:10 1676023 461 45.04 ISE 10:41:12 1679832 746 45.08 ISE 10:46:40 1684104 267 45.06 ISE 10:49:51 1686859 71 45.06 ISE 10:49:54 1686917 162 45.06 ISE 10:49:54 1686915 163 45.06 ISE 10:49:54 1686913 11 45.06 ISE 10:49:54 1686911 150 45.06 ISE 10:49:54 1686909 75 45.05 ISE 10:53:01 1689667 348 45.05 ISE 10:53:01 1689665 457 45.01 ISE 10:54:33 1691023 60 45.00 ISE 10:54:40 1691097 163 45.00 ISE 10:54:40 1691095 150 45.00 ISE 10:54:40 1691093 45 45.00 ISE 10:54:40 1691099 54 45.00 ISE 10:54:40 1691101 45 45.00 ISE 10:54:40 1691103 21 44.99 ISE 10:56:39 1692752 115 45.01 ISE 10:58:52 1694782 122 45.01 ISE 10:58:52 1694780 150 45.01 ISE 10:58:52 1694778 385 45.02 ISE 10:58:52 1694776 405 45.01 ISE 11:03:00 1697233 60 45.03 ISE 11:05:45 1698607 150 45.02 ISE 11:05:45 1698605 150 45.03 ISE 11:05:45 1698609 41 45.03 ISE 11:05:45 1698613 152 45.03 ISE 11:05:45 1698611 90 45.00 ISE 11:07:48 1699487 152 45.00 ISE 11:07:48 1699485 150 45.00 ISE 11:07:48 1699483 4 45.02 ISE 11:09:03 1700132 147 45.02 ISE 11:09:03 1700130 152 45.02 ISE 11:09:03 1700128 150 45.02 ISE 11:09:03 1700126 22 45.01 ISE 11:09:18 1700319 128 45.01 ISE 11:09:18 1700317 22 45.01 ISE 11:09:18 1700315 255 45.01 ISE 11:09:18 1700313 83 45.01 ISE 11:15:10 1703181 147 45.01 ISE 11:15:10 1703179 147 45.01 ISE 11:15:10 1703177 152 45.01 ISE 11:15:10 1703175 150 45.01 ISE 11:15:10 1703173 63 44.96 ISE 11:17:44 1704648 334 44.96 ISE 11:17:59 1704807 459 44.95 ISE 11:18:14 1704957 41 44.95 ISE 11:18:20 1705005 48 44.95 ISE 11:18:20 1704999 150 44.95 ISE 11:18:20 1705003 15 44.95 ISE 11:18:20 1705001 149 44.95 ISE 11:18:20 1704993 28 44.95 ISE 11:18:20 1704997 45 44.95 ISE 11:18:20 1704995 188 44.95 ISE 11:19:18 1705563 500 44.95 ISE 11:19:18 1705551 61 44.95 ISE 11:19:18 1705553 408 44.95 ISE 11:19:57 1705976 374 44.97 ISE 11:24:50 1708689 68 44.97 ISE 11:24:50 1708687 383 44.99 ISE 11:27:01 1709815 87 44.99 ISE 11:27:20 1709924 74 44.99 ISE 11:27:20 1709922 11 44.98 ISE 11:28:31 1710602 264 44.98 ISE 11:28:44 1710711 84 44.98 ISE 11:28:44 1710709 63 44.98 ISE 11:28:44 1710707 231 45.00 ISE 11:31:08 1712125 150 45.00 ISE 11:31:08 1712123 3 45.00 ISE 11:31:08 1712127 249 45.01 ISE 11:33:10 1713087 150 45.01 ISE 11:33:10 1713085 123 45.01 ISE 11:38:10 1715562 42 45.01 ISE 11:38:10 1715560 60 45.01 ISE 11:38:10 1715558 150 45.01 ISE 11:38:10 1715556 123 45.01 ISE 11:38:10 1715554 92 45.01 ISE 11:38:10 1715552 89 45.01 ISE 11:38:10 1715550 61 45.01 ISE 11:38:10 1715564 123 44.95 ISE 11:43:11 1717892 123 44.95 ISE 11:43:11 1717890 123 44.95 ISE 11:43:11 1717894 43 44.95 ISE 11:43:11 1717896 283 44.93 ISE 11:46:43 1719569 99 44.93 ISE 11:46:43 1719567 288 44.88 ISE 11:50:14 1721511 129 44.88 ISE 11:50:14 1721509 11 44.88 ISE 11:55:00 1723792 169 44.92 ISE 11:56:35 1724606 142 44.92 ISE 11:56:35 1724604 113 44.92 ISE 11:56:35 1724602 150 44.92 ISE 11:59:52 1726089 264 44.92 ISE 11:59:52 1726091 283 44.93 ISE 11:59:52 1726085 155 44.93 ISE 11:59:52 1726083 433 44.90 ISE 12:02:27 1727523 97 44.92 ISE 12:03:57 1728349 123 44.92 ISE 12:03:57 1728347 130 44.92 ISE 12:03:57 1728345 122 44.92 ISE 12:03:57 1728343 150 44.92 ISE 12:03:57 1728341 37 44.92 ISE 12:03:57 1728339 61 44.91 ISE 12:03:57 1728337 419 44.90 ISE 12:04:03 1728416 30 44.90 ISE 12:04:03 1728414 434 44.91 ISE 12:08:39 1730599 417 44.92 ISE 12:10:18 1731371 150 44.92 ISE 12:13:07 1732720 96 44.92 ISE 12:13:07 1732718 70 44.92 ISE 12:13:07 1732726 21 44.92 ISE 12:13:07 1732722 134 44.92 ISE 12:13:07 1732724 37 44.92 ISE 12:15:47 1733905 130 44.92 ISE 12:15:47 1733903 150 44.92 ISE 12:15:47 1733901 129 44.92 ISE 12:15:47 1733899 134 44.92 ISE 12:15:47 1733897 37 44.92 ISE 12:15:47 1733895 150 44.92 ISE 12:16:14 1734091 62 44.92 ISE 12:16:27 1734246 129 44.92 ISE 12:16:27 1734244 134 44.92 ISE 12:16:27 1734242 60 44.92 ISE 12:16:27 1734240 45 44.92 ISE 12:16:27 1734238 150 44.93 ISE 12:17:17 1734782 37 44.93 ISE 12:17:17 1734780 134 44.93 ISE 12:17:17 1734784 109 44.93 ISE 12:17:17 1734786 25 44.92 ISE 12:21:14 1737071 423 44.93 ISE 12:21:14 1737064 275 44.92 ISE 12:21:16 1737081 150 44.92 ISE 12:21:16 1737079 168 44.92 ISE 12:21:47 1737306 85 44.92 ISE 12:21:47 1737304 76 44.92 ISE 12:21:47 1737302 86 44.92 ISE 12:21:47 1737300 85 44.93 ISE 12:22:34 1737746 83 44.93 ISE 12:22:34 1737744 168 44.93 ISE 12:22:34 1737742 150 44.93 ISE 12:22:34 1737740 150 44.92 ISE 12:23:07 1738003 420 44.92 ISE 12:23:07 1737997 88 44.92 ISE 12:23:17 1738082 89 44.92 ISE 12:23:17 1738080 150 44.92 ISE 12:23:17 1738078 37 44.92 ISE 12:23:17 1738076 2 44.92 ISE 12:23:57 1738401 162 44.92 ISE 12:23:57 1738399 168 44.92 ISE 12:23:57 1738397 168 44.92 ISE 12:23:57 1738395 37 44.92 ISE 12:23:57 1738393 93 44.92 ISE 12:23:57 1738391 110 44.92 ISE 12:25:06 1738943 168 44.92 ISE 12:25:06 1738947 108 44.92 ISE 12:25:06 1738945 142 44.95 ISE 12:25:57 1739413 76 44.95 ISE 12:25:57 1739411 45 44.95 ISE 12:25:57 1739409 94 44.95 ISE 12:25:57 1739407 37 44.95 ISE 12:25:57 1739405 84 44.96 ISE 12:27:07 1739993 168 44.96 ISE 12:27:07 1739991 18 44.96 ISE 12:27:07 1739989 352 45.01 ISE 12:31:10 1742154 107 45.01 ISE 12:31:10 1742152 71 45.01 ISE 12:31:27 1742290 71 45.01 ISE 12:31:27 1742288 37 45.01 ISE 12:31:27 1742286 150 45.01 ISE 12:31:27 1742284 168 44.99 ISE 12:31:42 1742389 150 44.98 ISE 12:31:42 1742387 148 44.99 ISE 12:31:42 1742391 150 45.03 ISE 12:31:57 1742460 302 45.04 ISE 12:31:57 1742458 117 45.04 ISE 12:31:57 1742456 476 45.04 ISE 12:34:16 1743627 188 45.06 ISE 12:35:13 1744198 162 45.06 ISE 12:35:13 1744196 168 45.06 ISE 12:35:13 1744194 168 45.06 ISE 12:35:13 1744192 150 45.06 ISE 12:35:13 1744190 15 45.09 ISE 12:38:17 1745716 162 45.09 ISE 12:38:17 1745718 150 45.09 ISE 12:38:17 1745720 162 45.09 ISE 12:38:17 1745722 6 45.09 ISE 12:38:27 1745804 60 45.09 ISE 12:38:27 1745802 126 45.09 ISE 12:38:27 1745800 150 45.09 ISE 12:38:27 1745798 8 45.09 ISE 12:38:27 1745796 32 45.09 ISE 12:38:27 1745794 171 45.07 ISE 12:38:59 1746053 12 45.07 ISE 12:38:59 1746051 111 45.07 ISE 12:38:59 1746049 177 45.07 ISE 12:38:59 1746047 170 45.07 ISE 12:40:09 1746913 71 45.07 ISE 12:40:09 1746909 150 45.07 ISE 12:40:09 1746911 390 45.08 ISE 12:41:15 1747425 150 45.06 ISE 12:41:42 1747706 105 45.06 ISE 12:41:42 1747704 705 45.06 ISE 12:41:42 1747702 150 45.12 ISE 12:43:09 1748338 14 45.12 ISE 12:43:09 1748336 100 45.12 ISE 12:43:20 1748411 150 45.12 ISE 12:43:24 1748437 1 45.12 ISE 12:43:42 1748649 345 45.12 ISE 12:46:55 1750313 420 45.13 ISE 12:49:22 1751987 126 45.18 ISE 12:52:07 1753482 108 45.18 ISE 12:52:07 1753478 51 45.18 ISE 12:52:07 1753480 122 45.18 ISE 12:52:07 1753484 126 45.18 ISE 12:52:07 1753486 122 45.18 ISE 12:52:07 1753488 389 45.18 ISE 12:55:31 1755138 99 45.18 ISE 12:55:55 1755293 32 45.18 ISE 12:55:55 1755291 277 45.18 ISE 12:55:55 1755289 295 45.17 ISE 12:57:39 1756062 133 45.17 ISE 12:57:39 1756060 9 45.17 ISE 12:58:53 1756664 459 45.17 ISE 12:58:53 1756662 73 45.17 ISE 12:59:58 1757359 122 45.17 ISE 12:59:58 1757357 113 45.17 ISE 12:59:58 1757353 126 45.17 ISE 12:59:58 1757355 126 45.17 ISE 13:00:16 1757551 150 45.17 ISE 13:00:16 1757549 305 45.17 ISE 13:01:09 1758029 30 45.17 ISE 13:01:09 1758027 122 45.18 ISE 13:01:57 1758467 122 45.18 ISE 13:01:57 1758465 11 45.18 ISE 13:01:57 1758463 41 45.18 ISE 13:01:57 1758461 53 45.18 ISE 13:01:57 1758459 150 45.18 ISE 13:01:57 1758457 150 45.17 ISE 13:01:57 1758455 150 45.18 ISE 13:03:27 1759194 78 45.19 ISE 13:03:27 1759189 322 45.19 ISE 13:03:27 1759191 150 45.17 ISE 13:04:59 1760142 274 45.18 ISE 13:04:59 1760140 326 45.17 ISE 13:06:07 1760795 87 45.17 ISE 13:06:07 1760793 126 45.17 ISE 13:06:51 1761252 122 45.17 ISE 13:06:51 1761254 126 45.17 ISE 13:06:51 1761250 150 45.17 ISE 13:06:51 1761248 96 45.17 ISE 13:06:51 1761246 150 45.17 ISE 13:06:51 1761244 193 45.17 ISE 13:06:51 1761242 30 45.17 ISE 13:06:51 1761240 308 45.16 ISE 13:07:21 1761622 150 45.16 ISE 13:07:21 1761620 305 45.14 ISE 13:08:14 1762060 150 45.14 ISE 13:08:14 1762058 317 45.15 ISE 13:11:09 1763544 150 45.15 ISE 13:11:09 1763542 4 45.15 ISE 13:13:18 1764631 25 45.18 ISE 13:14:57 1765421 69 45.18 ISE 13:14:57 1765423 126 45.18 ISE 13:14:57 1765425 150 45.18 ISE 13:14:57 1765427 60 45.18 ISE 13:14:57 1765431 160 45.18 ISE 13:14:57 1765433 28 45.18 ISE 13:14:57 1765435 126 45.18 ISE 13:14:57 1765429 265 45.19 ISE 13:18:34 1767517 60 45.24 ISE 13:21:10 1769477 126 45.24 ISE 13:21:10 1769475 55 45.24 ISE 13:21:10 1769473 37 45.24 ISE 13:21:10 1769471 37 45.24 ISE 13:21:10 1769469 150 45.24 ISE 13:21:10 1769467 122 45.26 ISE 13:21:37 1769799 86 45.26 ISE 13:21:37 1769795 126 45.26 ISE 13:21:37 1769797 173 45.26 ISE 13:21:37 1769807 122 45.26 ISE 13:21:37 1769801 50 45.26 ISE 13:21:37 1769805 150 45.26 ISE 13:21:37 1769803 252 45.25 ISE 13:22:41 1770401 150 45.25 ISE 13:22:41 1770399 10 45.25 ISE 13:22:41 1770397 163 45.22 ISE 13:25:03 1771969 401 45.27 ISE 13:26:34 1773042 18 45.19 ISE 13:56:42 1794583 122 45.19 ISE 13:56:42 1794581 37 45.19 ISE 13:56:42 1794579 81 45.19 ISE 13:56:42 1794577 150 45.19 ISE 13:56:42 1794575 150 45.15 ISE 13:59:30 1796450 100 45.15 ISE 13:59:30 1796448 42 45.15 ISE 13:59:30 1796446 282 45.18 ISE 13:59:30 1796444 188 45.18 ISE 13:59:30 1796442 273 45.13 ISE 13:59:34 1796494 190 45.13 ISE 13:59:34 1796492 174 45.12 ISE 14:00:12 1797155 284 45.12 ISE 14:00:33 1797374 380 45.11 ISE 14:02:24 1798830 82 45.11 ISE 14:02:24 1798828 63 45.09 ISE 14:04:41 1800636 191 45.09 ISE 14:04:41 1800634 150 45.09 ISE 14:04:41 1800632 452 45.10 ISE 14:04:41 1800627 82 45.07 ISE 14:06:03 1801726 319 45.07 ISE 14:06:03 1801724 137 45.10 ISE 14:13:42 1807812 60 45.10 ISE 14:13:42 1807810 50 45.10 ISE 14:13:42 1807808 79 45.10 ISE 14:13:42 1807806 29 45.10 ISE 14:13:42 1807804 90 45.10 ISE 14:13:42 1807802 141 45.10 ISE 14:14:19 1808252 150 45.10 ISE 14:14:19 1808250 100 45.10 ISE 14:14:19 1808248 447 45.10 ISE 14:16:03 1809566 47 45.10 ISE 14:16:22 1809874 79 45.10 ISE 14:16:22 1809872 12 45.10 ISE 14:16:22 1809870 37 45.10 ISE 14:16:22 1809868 64 45.10 ISE 14:16:22 1809866 21 45.10 ISE 14:16:22 1809864 379 45.12 ISE 14:20:41 1813439 71 45.12 ISE 14:20:41 1813437 395 45.11 ISE 14:21:25 1814014 41 45.12 ISE 14:21:42 1814197 86 45.12 ISE 14:21:42 1814193 45 45.12 ISE 14:21:42 1814195 118 45.12 ISE 14:21:42 1814199 60 45.12 ISE 14:21:42 1814201 150 45.12 ISE 14:22:02 1814450 60 45.12 ISE 14:22:02 1814448 122 45.12 ISE 14:22:02 1814446 122 45.12 ISE 14:22:02 1814444 118 45.12 ISE 14:22:02 1814442 60 45.12 ISE 14:22:02 1814440 60 45.12 ISE 14:22:02 1814438 150 45.13 ISE 14:24:42 1816800 39 45.13 ISE 14:24:42 1816798 84 45.13 ISE 14:24:42 1816794 10 45.13 ISE 14:24:42 1816792 25 45.13 ISE 14:24:42 1816796 6 45.16 ISE 14:26:42 1818501 150 45.16 ISE 14:26:42 1818499 86 45.16 ISE 14:26:42 1818497 94 45.16 ISE 14:26:52 1818660 71 45.16 ISE 14:26:52 1818658 150 45.16 ISE 14:27:42 1819452 37 45.16 ISE 14:27:42 1819450 37 45.16 ISE 14:28:32 1820429 76 45.16 ISE 14:28:32 1820427 150 45.16 ISE 14:28:32 1820425 143 45.16 ISE 14:28:32 1820423 147 45.16 ISE 14:28:32 1820421 37 45.16 ISE 14:28:32 1820419 78 45.24 ISE 14:30:24 1824801 48 45.24 ISE 14:30:24 1824799 37 45.24 ISE 14:30:24 1824797 50 45.24 ISE 14:30:24 1824793 18 45.24 ISE 14:30:24 1824788 150 45.24 ISE 14:30:24 1824786 197 45.24 ISE 14:30:24 1824784 60 45.24 ISE 14:30:24 1824781 37 45.24 ISE 14:30:24 1824779 7 45.24 ISE 14:30:24 1824776 143 45.24 ISE 14:30:24 1824774 147 45.24 ISE 14:30:24 1824772 148 45.24 ISE 14:30:24 1824770 150 45.24 ISE 14:30:24 1824768 870 45.24 ISE 14:30:24 1824765 686 45.24 ISE 14:30:30 1824997 103 45.24 ISE 14:30:47 1825624 143 45.24 ISE 14:30:47 1825622 148 45.24 ISE 14:30:47 1825620 139 45.23 ISE 14:30:48 1825662 242 45.23 ISE 14:30:48 1825655 82 45.23 ISE 14:30:48 1825653 70 45.23 ISE 14:30:48 1825651 104 45.23 ISE 14:30:48 1825649 148 45.24 ISE 14:30:48 1825634 143 45.24 ISE 14:30:48 1825632 129 45.24 ISE 14:30:48 1825630 150 45.24 ISE 14:30:48 1825628 40 45.24 ISE 14:30:48 1825626 403 45.22 ISE 14:31:05 1826149 23 45.22 ISE 14:31:08 1826282 179 45.22 ISE 14:31:08 1826280 148 45.22 ISE 14:31:08 1826278 179 45.22 ISE 14:31:08 1826276 147 45.22 ISE 14:31:08 1826274 148 45.21 ISE 14:31:20 1826787 179 45.21 ISE 14:31:20 1826785 179 45.21 ISE 14:31:20 1826783 148 45.21 ISE 14:31:20 1826781 147 45.21 ISE 14:31:20 1826779 141 45.21 ISE 14:31:20 1826777 197 45.21 ISE 14:31:20 1826775 401 45.21 ISE 14:31:20 1826773 72 45.21 ISE 14:31:32 1827127 21 45.21 ISE 14:31:32 1827125 71 45.21 ISE 14:31:32 1827123 116 45.21 ISE 14:31:32 1827117 93 45.21 ISE 14:31:32 1827115 44 45.21 ISE 14:31:32 1827119 77 45.21 ISE 14:31:32 1827121 115 45.20 ISE 14:31:43 1827447 381 45.20 ISE 14:31:43 1827445 143 45.18 ISE 14:31:49 1827606 460 45.19 ISE 14:31:49 1827602 100 45.18 ISE 14:31:50 1827618 35 45.18 ISE 14:31:50 1827616 155 45.18 ISE 14:31:50 1827614 179 45.20 ISE 14:32:54 1829603 150 45.20 ISE 14:32:54 1829597 478 45.20 ISE 14:32:54 1829594 416 45.19 ISE 14:32:57 1829727 44 45.18 ISE 14:32:59 1829751 92 45.18 ISE 14:32:59 1829749 76 45.18 ISE 14:33:17 1830641 15 45.22 ISE 14:34:40 1832874 179 45.22 ISE 14:34:40 1832872 148 45.22 ISE 14:34:40 1832870 147 45.22 ISE 14:34:40 1832868 150 45.22 ISE 14:34:40 1832866 179 45.21 ISE 14:34:47 1833090 148 45.21 ISE 14:34:47 1833088 179 45.21 ISE 14:34:47 1833094 147 45.21 ISE 14:34:47 1833092 71 45.21 ISE 14:34:47 1833096 411 45.21 ISE 14:34:47 1833085 11 45.19 ISE 14:35:42 1834642 179 45.19 ISE 14:35:42 1834640 179 45.19 ISE 14:35:42 1834638 148 45.19 ISE 14:35:42 1834636 135 45.19 ISE 14:35:42 1834634 367 45.18 ISE 14:35:46 1834687 85 45.18 ISE 14:35:46 1834685 148 45.16 ISE 14:37:02 1836725 150 45.16 ISE 14:37:02 1836721 86 45.16 ISE 14:37:02 1836723 179 45.16 ISE 14:37:02 1836729 179 45.16 ISE 14:37:02 1836727 112 45.16 ISE 14:37:02 1836731 150 45.17 ISE 14:37:34 1837573 454 45.17 ISE 14:37:34 1837571 171 45.20 ISE 14:37:52 1838002 179 45.20 ISE 14:37:52 1837998 148 45.20 ISE 14:37:52 1837996 179 45.20 ISE 14:37:52 1837994 147 45.20 ISE 14:37:52 1837992 150 45.20 ISE 14:37:52 1837990 45 45.20 ISE 14:37:52 1837988 26 45.20 ISE 14:37:52 1837986 60 45.20 ISE 14:37:52 1838000 405 45.19 ISE 14:37:52 1837982 150 45.19 ISE 14:37:53 1838075 179 45.19 ISE 14:37:53 1838073 72 45.20 ISE 14:38:24 1838874 173 45.19 ISE 14:38:24 1838872 150 45.19 ISE 14:38:24 1838870 179 45.19 ISE 14:38:24 1838868 148 45.19 ISE 14:38:24 1838866 179 45.19 ISE 14:38:24 1838864 147 45.19 ISE 14:38:24 1838862 32 45.19 ISE 14:38:24 1838853 362 45.19 ISE 14:38:24 1838851 383 45.18 ISE 14:38:50 1839696 113 45.17 ISE 14:39:02 1840058 25 45.17 ISE 14:39:02 1840060 147 45.17 ISE 14:39:02 1840062 111 45.17 ISE 14:39:02 1840064 68 45.17 ISE 14:39:02 1840056 296 45.17 ISE 14:39:59 1841422 150 45.17 ISE 14:39:59 1841420 179 45.20 ISE 14:40:52 1842821 179 45.20 ISE 14:40:52 1842819 37 45.20 ISE 14:40:52 1842825 150 45.20 ISE 14:40:52 1842823 147 45.20 ISE 14:40:52 1842817 60 45.20 ISE 14:40:52 1842815 148 45.20 ISE 14:40:52 1842813 80 45.20 ISE 14:40:52 1842811 28 45.20 ISE 14:40:52 1842809 21 45.20 ISE 14:40:52 1842807 24 45.20 ISE 14:40:52 1842805 2 45.19 ISE 14:41:34 1844018 400 45.19 ISE 14:41:34 1844016 23 45.18 ISE 14:42:42 1845810 147 45.18 ISE 14:42:42 1845808 179 45.18 ISE 14:42:42 1845806 179 45.18 ISE 14:42:42 1845804 148 45.18 ISE 14:42:42 1845802 148 45.19 ISE 14:43:32 1848543 79 45.19 ISE 14:43:32 1848541 56 45.19 ISE 14:43:32 1848549 147 45.19 ISE 14:43:32 1848545 179 45.19 ISE 14:43:32 1848547 26 45.19 ISE 14:43:32 1848539 58 45.20 ISE 14:45:00 1851676 399 45.20 ISE 14:45:00 1851674 112 45.14 ISE 14:46:27 1855311 179 45.14 ISE 14:46:27 1855308 147 45.14 ISE 14:46:27 1855306 229 45.14 ISE 14:46:27 1855284 209 45.14 ISE 14:46:27 1855282 457 45.12 ISE 14:47:23 1857281 53 45.15 ISE 14:48:06 1858777 179 45.15 ISE 14:48:06 1858773 179 45.15 ISE 14:48:06 1858775 100 45.14 ISE 14:48:06 1858771 100 45.14 ISE 14:48:06 1858769 79 45.14 ISE 14:48:06 1858767 148 45.15 ISE 14:48:12 1858919 37 45.15 ISE 14:48:12 1858907 179 45.15 ISE 14:48:12 1858911 79 45.15 ISE 14:48:12 1858909 179 45.15 ISE 14:48:12 1858913 150 45.15 ISE 14:48:12 1858917 148 45.15 ISE 14:48:12 1858915 455 45.20 ISE 14:50:00 1862389 39 45.18 ISE 14:50:01 1862451 20 45.19 ISE 14:50:01 1862449 46 45.19 ISE 14:50:01 1862447 400 45.19 ISE 14:50:01 1862445 50 45.18 ISE 14:50:02 1862453 165 45.18 ISE 14:50:04 1862577 51 45.18 ISE 14:50:04 1862575 123 45.18 ISE 14:50:04 1862573 87 45.19 ISE 14:50:32 1863358 37 45.19 ISE 14:50:32 1863354 84 45.19 ISE 14:50:32 1863356 400 45.19 ISE 14:50:32 1863360 179 45.19 ISE 14:50:32 1863362 18 45.18 ISE 14:50:56 1864043 179 45.18 ISE 14:50:56 1864041 179 45.18 ISE 14:50:56 1864039 147 45.18 ISE 14:50:56 1864037 148 45.18 ISE 14:50:56 1864035 346 45.18 ISE 14:50:56 1864033 89 45.18 ISE 14:50:56 1864031 9 45.17 ISE 14:51:21 1864772 150 45.17 ISE 14:51:21 1864768 284 45.17 ISE 14:51:21 1864770 424 45.16 ISE 14:51:34 1865101 150 45.19 ISE 14:52:32 1866546 179 45.19 ISE 14:52:32 1866544 147 45.19 ISE 14:52:32 1866542 150 45.18 ISE 14:53:12 1867707 60 45.18 ISE 14:53:12 1867705 179 45.18 ISE 14:53:12 1867703 147 45.18 ISE 14:53:12 1867701 148 45.18 ISE 14:53:12 1867699 37 45.18 ISE 14:53:12 1867697 70 45.18 ISE 14:53:12 1867695 73 45.18 ISE 14:53:12 1867693 100 45.17 ISE 14:53:25 1868007 224 45.17 ISE 14:53:25 1868009 99 45.17 ISE 14:53:25 1868005 121 45.15 ISE 14:53:42 1868489 441 45.16 ISE 14:53:42 1868480 142 45.15 ISE 14:53:43 1868491 179 45.16 ISE 14:55:02 1870435 150 45.16 ISE 14:55:02 1870433 147 45.20 ISE 14:56:35 1872897 150 45.20 ISE 14:56:35 1872895 147 45.19 ISE 14:56:35 1872893 179 45.19 ISE 14:56:35 1872891 37 45.20 ISE 14:56:35 1872899 179 45.19 ISE 14:56:35 1872889 421 45.19 ISE 14:56:35 1872875 32 45.19 ISE 14:56:35 1872873 264 45.20 ISE 14:57:24 1873990 147 45.20 ISE 14:57:24 1873988 179 45.20 ISE 14:57:24 1873986 229 45.20 ISE 14:57:24 1873984 150 45.20 ISE 14:57:24 1873982 52 45.21 ISE 14:57:24 1873976 336 45.21 ISE 14:57:24 1873978 56 45.21 ISE 14:57:24 1873980 16 45.22 ISE 14:59:33 1877150 25 45.22 ISE 14:59:33 1877147 150 45.26 ISE 15:00:12 1879687 143 45.25 ISE 15:00:19 1879974 462 45.32 ISE 15:01:11 1882418 64 45.32 ISE 15:01:33 1882979 36 45.32 ISE 15:01:33 1882977 499 45.32 ISE 15:01:33 1882975 39 45.31 ISE 15:01:39 1883184 125 45.31 ISE 15:01:39 1883182 166 45.31 ISE 15:01:39 1883186 125 45.31 ISE 15:01:39 1883188 18 45.31 ISE 15:02:26 1884783 95 45.31 ISE 15:02:26 1884781 202 45.32 ISE 15:02:26 1884774 30 45.32 ISE 15:02:26 1884772 201 45.32 ISE 15:02:26 1884770 47 45.32 ISE 15:02:26 1884768 490 45.33 ISE 15:02:26 1884764 37 45.33 ISE 15:03:02 1885787 179 45.33 ISE 15:03:02 1885789 150 45.33 ISE 15:03:02 1885791 185 45.33 ISE 15:03:02 1885793 179 45.33 ISE 15:03:02 1885795 215 45.33 ISE 15:03:02 1885799 85 45.33 ISE 15:03:02 1885801 185 45.33 ISE 15:03:02 1885797 123 45.33 ISE 15:03:43 1886691 185 45.33 ISE 15:03:43 1886689 321 45.33 ISE 15:03:43 1886687 7 45.32 ISE 15:04:15 1887571 40 45.32 ISE 15:04:15 1887559 50 45.32 ISE 15:04:15 1887553 58 45.32 ISE 15:04:15 1887555 152 45.32 ISE 15:04:15 1887557 11 45.32 ISE 15:04:15 1887563 11 45.32 ISE 15:04:15 1887561 39 45.32 ISE 15:04:15 1887565 39 45.32 ISE 15:04:15 1887567 96 45.32 ISE 15:04:15 1887569 1 45.32 ISE 15:04:15 1887550 398 45.32 ISE 15:04:15 1887548 467 45.31 ISE 15:04:32 1888018 150 45.30 ISE 15:04:33 1888065 69 45.35 ISE 15:06:29 1891116 185 45.35 ISE 15:06:29 1891114 179 45.35 ISE 15:06:29 1891112 185 45.35 ISE 15:06:29 1891110 359 45.32 ISE 15:08:16 1894099 74 45.32 ISE 15:08:16 1894101 297 45.30 ISE 15:08:54 1895146 173 45.30 ISE 15:08:54 1895148 56 45.26 ISE 15:11:44 1900531 231 45.26 ISE 15:11:44 1900529 150 45.26 ISE 15:11:44 1900527 18 45.25 ISE 15:11:48 1900638 224 45.25 ISE 15:11:48 1900636 232 45.25 ISE 15:11:48 1900634 50 45.26 ISE 15:13:06 1902969 281 45.26 ISE 15:13:06 1902967 281 45.26 ISE 15:13:06 1902965 40 45.25 ISE 15:13:16 1903225 281 45.25 ISE 15:13:16 1903223 289 45.25 ISE 15:13:16 1903221 291 45.25 ISE 15:13:16 1903219 208 45.26 ISE 15:15:29 1907047 191 45.26 ISE 15:15:29 1907045 11 45.21 ISE 15:18:06 1911404 251 45.24 ISE 15:19:43 1913872 364 45.24 ISE 15:19:43 1913870 412 45.23 ISE 15:19:52 1914090 38 45.21 ISE 15:20:29 1915221 362 45.21 ISE 15:20:29 1915219 351 45.22 ISE 15:21:15 1916468 310 45.23 ISE 15:21:47 1917273 362 45.23 ISE 15:21:47 1917271 150 45.23 ISE 15:21:47 1917269 468 45.26 ISE 15:23:58 1920870 129 45.25 ISE 15:24:07 1921091 65 45.25 ISE 15:24:28 1921491 10 45.25 ISE 15:24:28 1921489 30 45.25 ISE 15:24:28 1921487 40 45.25 ISE 15:24:28 1921485 20 45.25 ISE 15:24:28 1921483 30 45.25 ISE 15:24:28 1921481 10 45.25 ISE 15:24:28 1921479 10 45.25 ISE 15:24:28 1921477 32 45.25 ISE 15:24:28 1921475 32 45.25 ISE 15:24:28 1921473 364 45.24 ISE 15:26:25 1925635 150 45.24 ISE 15:26:25 1925633 117 45.24 ISE 15:26:25 1925639 362 45.24 ISE 15:26:25 1925637 40 45.25 ISE 15:28:37 1928824 200 45.25 ISE 15:28:37 1928822 100 45.25 ISE 15:28:37 1928820 113 45.25 ISE 15:28:37 1928815 150 45.24 ISE 15:28:40 1928945 16 45.24 ISE 15:28:40 1928943 351 45.28 ISE 15:29:05 1929603 352 45.28 ISE 15:29:05 1929601 364 45.28 ISE 15:29:05 1929599 5 45.28 ISE 15:29:05 1929597 425 45.28 ISE 15:29:51 1930609 90 45.31 ISE 15:30:39 1932001 362 45.31 ISE 15:30:39 1931999 129 45.32 ISE 15:31:12 1932705 352 45.32 ISE 15:31:12 1932707 2 45.36 ISE 15:32:22 1934515 150 45.36 ISE 15:32:22 1934513 351 45.36 ISE 15:32:22 1934511 148 45.35 ISE 15:32:22 1934495 50 45.35 ISE 15:32:22 1934497 50 45.35 ISE 15:32:22 1934499 6 45.35 ISE 15:32:22 1934501 50 45.35 ISE 15:32:22 1934503 150 45.35 ISE 15:32:22 1934505 83 45.35 ISE 15:32:22 1934507 352 45.36 ISE 15:32:22 1934509 116 45.35 ISE 15:32:22 1934493 47 45.35 ISE 15:32:22 1934491 51 45.35 ISE 15:32:22 1934489 17 45.35 ISE 15:32:22 1934487 15 45.35 ISE 15:32:22 1934485 50 45.35 ISE 15:32:22 1934483 50 45.35 ISE 15:32:22 1934481 48 45.35 ISE 15:32:22 1934479 6 45.35 ISE 15:32:22 1934477 45 45.35 ISE 15:35:04 1938462 37 45.35 ISE 15:35:04 1938460 351 45.35 ISE 15:35:04 1938458 352 45.35 ISE 15:35:04 1938456 351 45.33 ISE 15:37:02 1941642 352 45.33 ISE 15:37:02 1941640 150 45.33 ISE 15:37:02 1941638 51 45.32 ISE 15:37:06 1941857 12 45.32 ISE 15:37:06 1941855 37 45.32 ISE 15:37:06 1941853 80 45.32 ISE 15:37:06 1941851 100 45.32 ISE 15:37:06 1941848 403 45.35 ISE 15:37:51 1942766 338 45.37 ISE 15:39:30 1945170 150 45.37 ISE 15:39:30 1945168 351 45.37 ISE 15:40:56 1947384 37 45.37 ISE 15:40:56 1947382 150 45.39 ISE 15:41:45 1948566 351 45.39 ISE 15:41:45 1948564 6 45.38 ISE 15:42:26 1949624 268 45.38 ISE 15:42:26 1949622 168 45.38 ISE 15:42:26 1949620 150 45.38 ISE 15:42:26 1949616 246 45.38 ISE 15:42:26 1949618 287 45.37 ISE 15:44:05 1951954 100 45.37 ISE 15:44:05 1951952 427 45.33 ISE 15:46:02 1955180 20 45.36 ISE 15:48:52 1959503 50 45.36 ISE 15:48:52 1959501 150 45.36 ISE 15:48:52 1959499 197 45.36 ISE 15:48:52 1959497 83 45.36 ISE 15:48:52 1959495 258 45.36 ISE 15:48:52 1959505 172 45.35 ISE 15:49:02 1959694 100 45.35 ISE 15:49:04 1959800 55 45.35 ISE 15:49:04 1959797 140 45.35 ISE 15:49:05 1959813 5 45.35 ISE 15:49:38 1960516 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 POSNKPBPCBKDKQB