CRH PLC

Transaction in Own Shares • May 31, 2023

National Storage Mechanism | Additional information RNS Number : 0887B CRH PLC 31 May 2023 31st May 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 30th May 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: 281,225 160,405 Highest price paid per share: ���45.4700 GBp 3,925.0000 Lowest price paid per share: ���44.8700 GBp 3,878.0000 Volume weighted average price paid: ���45.1879 GBp 3,895.1274 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 19,724,741 of its ordinary shares in treasury which represents 2.622% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,415,597 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 30th May 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: 30/05/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.1879 281,225 London Stock Exchange (XLON) GBp 3,895.1274 160,405 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 136 3,906 LSE 08:34:27 1499498 302 3,906 LSE 08:34:27 1499496 290 3,907 LSE 08:34:50 1500216 11 3,907 LSE 08:34:50 1500214 311 3,910 LSE 08:35:37 1501610 288 3,910 LSE 08:36:09 1502525 85 3,910 LSE 08:36:09 1502523 85 3,910 LSE 08:36:09 1502521 69 3,909 LSE 08:36:09 1502519 248 3,909 LSE 08:36:09 1502517 337 3,907 LSE 08:38:05 1506331 153 3,910 LSE 08:39:21 1508645 212 3,910 LSE 08:39:21 1508643 200 3,910 LSE 08:40:00 1509735 74 3,912 LSE 08:40:39 1510768 300 3,912 LSE 08:40:39 1510766 44 3,911 LSE 08:40:55 1511193 300 3,911 LSE 08:40:55 1511191 119 3,911 LSE 08:41:47 1512855 182 3,911 LSE 08:41:47 1512853 200 3,911 LSE 08:41:48 1512911 350 3,910 LSE 08:42:20 1514115 310 3,910 LSE 08:44:09 1517000 218 3,912 LSE 08:45:00 1518439 129 3,912 LSE 08:45:00 1518441 339 3,911 LSE 08:45:37 1519701 49 3,912 LSE 08:47:06 1522583 369 3,913 LSE 08:47:33 1523618 166 3,913 LSE 08:47:33 1523610 219 3,913 LSE 08:47:33 1523608 200 3,910 LSE 08:48:28 1525502 120 3,917 LSE 08:50:13 1529368 200 3,917 LSE 08:50:13 1529366 200 3,917 LSE 08:50:16 1529498 302 3,915 LSE 08:50:31 1530322 204 3,906 LSE 08:51:50 1532890 151 3,906 LSE 08:51:50 1532892 308 3,907 LSE 08:53:12 1535474 348 3,907 LSE 08:53:12 1535472 200 3,903 LSE 08:54:57 1539120 200 3,903 LSE 08:56:28 1542121 332 3,909 LSE 08:58:23 1546193 103 3,911 LSE 08:59:23 1548257 220 3,911 LSE 08:59:23 1548255 152 3,912 LSE 08:59:44 1549268 324 3,912 LSE 09:00:04 1549928 417 3,909 LSE 09:01:14 1551560 201 3,907 LSE 09:02:06 1552675 99 3,907 LSE 09:02:06 1552677 15 3,907 LSE 09:02:06 1552669 300 3,907 LSE 09:02:06 1552667 322 3,909 LSE 09:04:02 1554961 322 3,910 LSE 09:05:36 1556777 2 3,911 LSE 09:07:00 1558356 343 3,911 LSE 09:07:03 1558465 89 3,911 LSE 09:07:30 1559047 64 3,911 LSE 09:07:30 1559045 85 3,911 LSE 09:07:30 1559043 400 3,911 LSE 09:07:30 1559041 391 3,910 LSE 09:07:30 1559039 339 3,910 LSE 09:09:21 1564214 202 3,908 LSE 09:11:33 1566984 127 3,908 LSE 09:11:33 1566986 49 3,907 LSE 09:12:33 1568199 300 3,907 LSE 09:12:33 1568197 55 3,906 LSE 09:14:43 1570802 191 3,905 LSE 09:16:07 1572773 147 3,905 LSE 09:16:07 1572771 52 3,907 LSE 09:19:04 1576716 80 3,907 LSE 09:19:04 1576714 400 3,908 LSE 09:19:43 1577571 333 3,908 LSE 09:19:44 1577588 95 3,908 LSE 09:23:15 1582078 94 3,908 LSE 09:23:15 1582080 42 3,908 LSE 09:23:15 1582082 343 3,909 LSE 09:23:15 1582076 200 3,907 LSE 09:24:42 1583753 86 3,907 LSE 09:25:43 1585065 95 3,907 LSE 09:25:43 1585063 200 3,907 LSE 09:25:43 1585061 340 3,907 LSE 09:27:14 1587076 9 3,907 LSE 09:29:55 1590550 300 3,907 LSE 09:29:55 1590548 388 3,908 LSE 09:31:42 1593143 340 3,910 LSE 09:34:31 1596851 90 3,906 LSE 09:36:20 1599547 250 3,906 LSE 09:36:20 1599545 312 3,905 LSE 09:37:48 1601815 132 3,904 LSE 09:37:48 1601811 174 3,904 LSE 09:37:48 1601809 149 3,904 LSE 09:37:48 1601813 328 3,905 LSE 09:40:54 1606840 343 3,906 LSE 09:42:30 1609432 370 3,904 LSE 09:44:30 1612747 392 3,901 LSE 09:48:12 1619303 137 3,903 LSE 09:50:59 1625465 200 3,903 LSE 09:50:59 1625463 60 3,901 LSE 09:51:20 1625901 96 3,900 LSE 09:52:49 1627451 238 3,900 LSE 09:52:49 1627449 383 3,901 LSE 09:54:59 1629703 200 3,902 LSE 09:57:31 1632588 185 3,902 LSE 09:58:34 1633667 327 3,908 LSE 10:03:31 1639941 400 3,908 LSE 10:03:59 1640314 78 3,907 LSE 10:05:03 1642146 83 3,907 LSE 10:05:03 1642144 200 3,907 LSE 10:05:03 1642142 262 3,906 LSE 10:05:03 1642140 85 3,906 LSE 10:05:03 1642138 83 3,907 LSE 10:07:10 1644127 138 3,907 LSE 10:07:10 1644125 63 3,907 LSE 10:07:10 1644129 54 3,907 LSE 10:07:10 1644131 123 3,906 LSE 10:07:10 1644123 203 3,906 LSE 10:07:10 1644121 200 3,904 LSE 10:10:29 1647483 331 3,904 LSE 10:11:04 1648022 106 3,905 LSE 10:14:37 1651262 94 3,905 LSE 10:14:37 1651260 160 3,905 LSE 10:14:37 1651258 42 3,905 LSE 10:14:37 1651256 213 3,904 LSE 10:14:37 1651254 44 3,900 LSE 10:16:27 1653345 6 3,900 LSE 10:16:27 1653347 300 3,900 LSE 10:16:27 1653343 400 3,900 LSE 10:18:34 1655454 200 3,901 LSE 10:19:39 1656666 164 3,902 LSE 10:23:53 1660833 200 3,902 LSE 10:23:53 1660831 320 3,902 LSE 10:26:53 1664053 344 3,901 LSE 10:26:55 1664090 346 3,900 LSE 10:28:08 1665383 113 3,899 LSE 10:29:26 1666894 233 3,899 LSE 10:29:26 1666892 21 3,899 LSE 10:29:26 1666890 200 3,899 LSE 10:31:35 1669193 43 3,899 LSE 10:31:35 1669191 300 3,899 LSE 10:32:13 1669716 59 3,899 LSE 10:33:57 1671409 305 3,901 LSE 10:36:10 1674310 301 3,899 LSE 10:36:16 1674604 90 3,903 LSE 10:41:09 1678977 200 3,903 LSE 10:41:09 1678975 165 3,903 LSE 10:43:12 1680824 229 3,903 LSE 10:43:12 1680822 275 3,902 LSE 10:43:15 1680950 81 3,902 LSE 10:43:15 1680948 200 3,902 LSE 10:43:47 1681303 395 3,902 LSE 10:45:51 1683454 42 3,901 LSE 10:47:31 1685495 72 3,901 LSE 10:47:31 1685493 200 3,901 LSE 10:47:31 1685491 343 3,901 LSE 10:49:31 1687177 389 3,901 LSE 10:51:26 1689420 200 3,901 LSE 10:53:29 1691698 24 3,907 LSE 10:57:10 1695416 300 3,907 LSE 10:57:10 1695414 428 3,907 LSE 10:57:10 1695404 200 3,906 LSE 10:58:10 1696578 77 3,906 LSE 10:58:10 1696576 329 3,906 LSE 10:59:43 1698004 173 3,905 LSE 11:02:48 1700514 123 3,905 LSE 11:02:48 1700512 341 3,905 LSE 11:02:48 1700510 52 3,911 LSE 11:07:07 1703903 92 3,911 LSE 11:07:07 1703901 15 3,911 LSE 11:07:07 1703899 59 3,911 LSE 11:07:07 1703897 123 3,911 LSE 11:07:07 1703895 173 3,911 LSE 11:07:07 1703893 258 3,910 LSE 11:07:07 1703889 62 3,910 LSE 11:07:07 1703891 339 3,910 LSE 11:10:27 1706389 84 3,910 LSE 11:16:09 1710167 251 3,910 LSE 11:16:09 1710165 104 3,910 LSE 11:18:21 1711698 54 3,910 LSE 11:18:21 1711700 154 3,910 LSE 11:18:21 1711694 120 3,910 LSE 11:18:21 1711696 304 3,910 LSE 11:18:21 1711692 117 3,910 LSE 11:21:21 1713802 87 3,910 LSE 11:21:21 1713800 400 3,910 LSE 11:21:21 1713798 82 3,914 LSE 11:24:52 1716015 104 3,914 LSE 11:24:52 1716013 352 3,914 LSE 11:24:52 1716011 315 3,913 LSE 11:26:34 1717011 335 3,914 LSE 11:29:20 1718906 104 3,916 LSE 11:34:26 1722257 26 3,916 LSE 11:34:48 1722440 400 3,916 LSE 11:34:48 1722434 154 3,916 LSE 11:34:48 1722438 120 3,916 LSE 11:34:48 1722436 364 3,916 LSE 11:35:58 1723137 196 3,915 LSE 11:40:47 1726644 166 3,916 LSE 11:41:20 1727019 136 3,916 LSE 11:41:20 1727017 9 3,915 LSE 11:42:53 1727834 183 3,915 LSE 11:43:35 1728320 217 3,915 LSE 11:43:35 1728318 176 3,914 LSE 11:45:25 1729541 193 3,914 LSE 11:45:25 1729539 310 3,913 LSE 11:45:25 1729537 200 3,912 LSE 11:50:01 1732706 300 3,913 LSE 11:52:01 1733877 3 3,913 LSE 11:52:01 1733873 217 3,913 LSE 11:52:01 1733875 88 3,913 LSE 11:55:01 1735529 193 3,913 LSE 11:55:01 1735527 138 3,913 LSE 11:55:01 1735525 200 3,913 LSE 11:56:34 1736465 42 3,911 LSE 11:58:37 1737833 200 3,911 LSE 11:58:37 1737831 9 3,910 LSE 12:00:22 1739392 90 3,910 LSE 12:00:22 1739390 200 3,910 LSE 12:00:22 1739388 100 3,916 LSE 12:04:57 1742615 101 3,914 LSE 12:05:30 1743474 109 3,912 LSE 12:09:34 1746386 42 3,912 LSE 12:10:03 1746743 89 3,912 LSE 12:10:03 1746741 109 3,912 LSE 12:10:03 1746739 349 3,910 LSE 12:17:05 1751813 104 3,916 LSE 12:23:33 1756270 20 3,916 LSE 12:24:51 1757125 48 3,916 LSE 12:24:51 1757123 53 3,916 LSE 12:24:51 1757121 203 3,916 LSE 12:24:51 1757119 57 3,923 LSE 12:31:07 1761744 59 3,922 LSE 12:32:05 1762465 87 3,922 LSE 12:32:05 1762467 327 3,922 LSE 12:35:51 1765111 358 3,924 LSE 12:40:29 1768705 117 3,923 LSE 12:49:27 1775114 234 3,923 LSE 12:50:22 1775934 200 3,921 LSE 12:53:54 1778466 342 3,921 LSE 12:59:19 1782274 248 3,923 LSE 13:07:38 1788439 102 3,923 LSE 13:07:38 1788437 321 3,925 LSE 13:13:13 1792136 200 3,924 LSE 13:18:03 1796010 302 3,920 LSE 13:22:44 1800056 367 3,921 LSE 13:29:41 1805247 327 3,921 LSE 13:30:41 1806353 308 3,920 LSE 13:33:05 1808513 38 3,919 LSE 13:38:35 1813102 400 3,919 LSE 13:38:35 1813100 320 3,918 LSE 13:38:35 1813098 177 3,913 LSE 13:45:56 1819845 189 3,913 LSE 13:45:56 1819843 144 3,913 LSE 13:51:50 1826158 155 3,913 LSE 13:51:50 1826156 105 3,913 LSE 13:56:38 1830458 59 3,913 LSE 13:56:38 1830456 337 3,912 LSE 13:58:38 1832349 99 3,911 LSE 14:04:54 1838830 252 3,911 LSE 14:04:54 1838832 106 3,910 LSE 14:05:14 1839245 58 3,910 LSE 14:05:14 1839243 91 3,910 LSE 14:05:14 1839241 81 3,910 LSE 14:05:14 1839239 119 3,907 LSE 14:11:35 1845518 243 3,907 LSE 14:11:35 1845516 304 3,907 LSE 14:17:24 1851143 159 3,907 LSE 14:20:18 1854502 206 3,907 LSE 14:20:18 1854500 61 3,907 LSE 14:25:30 1859710 193 3,909 LSE 14:27:36 1861911 177 3,909 LSE 14:27:36 1861913 54 3,907 LSE 14:29:22 1864117 301 3,907 LSE 14:29:22 1864096 36 3,911 LSE 14:31:12 1872443 114 3,911 LSE 14:31:12 1872441 114 3,911 LSE 14:31:12 1872439 59 3,911 LSE 14:31:12 1872437 93 3,916 LSE 14:33:44 1878130 17 3,916 LSE 14:33:44 1878128 100 3,916 LSE 14:33:44 1878126 114 3,916 LSE 14:33:44 1878124 92 3,916 LSE 14:33:44 1878122 258 3,916 LSE 14:33:44 1878120 333 3,917 LSE 14:35:27 1881627 36 3,917 LSE 14:35:27 1881629 335 3,916 LSE 14:37:38 1886108 64 3,917 LSE 14:39:19 1889696 44 3,917 LSE 14:39:19 1889694 49 3,917 LSE 14:39:19 1889692 22 3,917 LSE 14:39:19 1889690 15 3,917 LSE 14:39:23 1889989 133 3,917 LSE 14:40:00 1891208 25 3,912 LSE 14:41:17 1893843 114 3,912 LSE 14:41:17 1893841 62 3,912 LSE 14:41:17 1893839 101 3,912 LSE 14:41:17 1893837 101 3,910 LSE 14:42:32 1896004 289 3,907 LSE 14:44:18 1899199 54 3,907 LSE 14:44:18 1899197 275 3,904 LSE 14:46:11 1903044 336 3,908 LSE 14:48:02 1907284 137 3,905 LSE 14:49:44 1910354 169 3,905 LSE 14:49:44 1910352 200 3,905 LSE 14:52:00 1914826 200 3,907 LSE 14:54:03 1919193 115 3,907 LSE 14:54:03 1919191 26 3,907 LSE 14:54:03 1919189 200 3,905 LSE 14:55:38 1922288 16 3,902 LSE 14:59:46 1933247 300 3,903 LSE 15:00:01 1935041 11 3,903 LSE 15:00:01 1935043 15 3,903 LSE 15:00:40 1937659 263 3,903 LSE 15:00:40 1937610 84 3,903 LSE 15:00:40 1937608 85 3,901 LSE 15:02:23 1942819 85 3,901 LSE 15:02:23 1942817 51 3,901 LSE 15:02:23 1942815 8 3,899 LSE 15:04:38 1947197 17 3,899 LSE 15:05:22 1948738 300 3,899 LSE 15:05:22 1948736 3 3,899 LSE 15:05:22 1948734 12 3,900 LSE 15:06:14 1950442 85 3,900 LSE 15:06:14 1950444 120 3,901 LSE 15:06:38 1951016 85 3,901 LSE 15:06:38 1951014 85 3,901 LSE 15:06:38 1951012 14 3,901 LSE 15:06:38 1951010 350 3,904 LSE 15:09:35 1956901 388 3,900 LSE 15:12:10 1961877 67 3,900 LSE 15:12:10 1961875 124 3,900 LSE 15:12:10 1961873 18 3,900 LSE 15:12:10 1961871 400 3,900 LSE 15:12:10 1961869 196 3,900 LSE 15:12:10 1961867 42 3,900 LSE 15:12:35 1962748 70 3,900 LSE 15:12:35 1962750 245 3,900 LSE 15:12:36 1962772 131 3,900 LSE 15:12:36 1962770 70 3,900 LSE 15:12:36 1962768 85 3,899 LSE 15:13:04 1963749 60 3,902 LSE 15:13:39 1964942 135 3,903 LSE 15:14:03 1965738 171 3,903 LSE 15:14:03 1965736 400 3,903 LSE 15:14:05 1965819 308 3,902 LSE 15:14:16 1966124 332 3,899 LSE 15:14:54 1967041 312 3,900 LSE 15:15:42 1968666 370 3,901 LSE 15:16:10 1969645 281 3,902 LSE 15:18:10 1973136 163 3,902 LSE 15:18:10 1973134 3 3,903 LSE 15:18:55 1974452 100 3,903 LSE 15:18:55 1974446 213 3,903 LSE 15:18:55 1974436 16 3,903 LSE 15:19:01 1974619 400 3,903 LSE 15:19:01 1974617 85 3,904 LSE 15:19:59 1976477 85 3,904 LSE 15:19:59 1976475 382 3,904 LSE 15:19:59 1976467 362 3,904 LSE 15:20:15 1977226 115 3,902 LSE 15:20:48 1978228 200 3,902 LSE 15:20:48 1978226 327 3,902 LSE 15:21:50 1979974 337 3,900 LSE 15:22:01 1980430 340 3,896 LSE 15:22:57 1982339 343 3,890 LSE 15:23:24 1983193 135 3,888 LSE 15:24:49 1986066 127 3,888 LSE 15:24:49 1986064 65 3,888 LSE 15:24:49 1986062 370 3,888 LSE 15:24:49 1986060 233 3,886 LSE 15:25:16 1987512 119 3,886 LSE 15:25:16 1987510 61 3,884 LSE 15:26:29 1989683 85 3,884 LSE 15:26:29 1989681 200 3,884 LSE 15:26:29 1989679 106 3,884 LSE 15:26:48 1990079 169 3,884 LSE 15:26:48 1990077 53 3,884 LSE 15:26:48 1990053 134 3,884 LSE 15:27:05 1990587 54 3,884 LSE 15:27:05 1990563 166 3,884 LSE 15:27:05 1990561 105 3,886 LSE 15:28:15 1992819 212 3,886 LSE 15:28:15 1992817 332 3,887 LSE 15:28:33 1993180 320 3,885 LSE 15:28:54 1994056 85 3,888 LSE 15:30:05 1996281 85 3,888 LSE 15:30:05 1996279 65 3,888 LSE 15:30:05 1996283 132 3,888 LSE 15:30:05 1996285 103 3,888 LSE 15:30:05 1996277 272 3,888 LSE 15:30:05 1996275 298 3,888 LSE 15:31:07 1997825 335 3,888 LSE 15:31:43 1998727 113 3,887 LSE 15:31:47 1998809 230 3,887 LSE 15:31:47 1998807 123 3,890 LSE 15:33:20 2001845 60 3,890 LSE 15:33:20 2001843 127 3,890 LSE 15:33:20 2001841 260 3,890 LSE 15:33:20 2001839 268 3,889 LSE 15:33:46 2002664 263 3,889 LSE 15:33:48 2003089 85 3,889 LSE 15:33:48 2003087 73 3,889 LSE 15:33:48 2003085 299 3,889 LSE 15:35:11 2005080 176 3,890 LSE 15:36:00 2006526 85 3,890 LSE 15:36:00 2006524 395 3,890 LSE 15:36:00 2006522 15 3,889 LSE 15:36:13 2006925 130 3,889 LSE 15:36:13 2006923 125 3,889 LSE 15:36:13 2006921 85 3,889 LSE 15:36:13 2006919 319 3,886 LSE 15:37:30 2009255 318 3,887 LSE 15:37:51 2009611 372 3,888 LSE 15:38:47 2011096 42 3,888 LSE 15:39:11 2011773 200 3,888 LSE 15:39:11 2011775 83 3,888 LSE 15:39:38 2012614 216 3,888 LSE 15:39:38 2012612 368 3,887 LSE 15:39:53 2013012 352 3,887 LSE 15:41:03 2014991 43 3,886 LSE 15:41:04 2015081 128 3,886 LSE 15:41:04 2015079 120 3,886 LSE 15:41:04 2015077 57 3,886 LSE 15:41:04 2015075 78 3,884 LSE 15:43:07 2018137 42 3,884 LSE 15:43:07 2018133 664 3,884 LSE 15:43:07 2018135 87 3,883 LSE 15:43:07 2018131 213 3,883 LSE 15:43:07 2018129 185 3,881 LSE 15:43:41 2019030 42 3,881 LSE 15:43:41 2019028 85 3,881 LSE 15:43:41 2019026 175 3,880 LSE 15:44:29 2020555 85 3,880 LSE 15:44:29 2020553 85 3,880 LSE 15:44:29 2020549 1 3,883 LSE 15:45:57 2022923 10 3,883 LSE 15:45:58 2022991 120 3,888 LSE 15:46:38 2024135 369 3,888 LSE 15:46:38 2024133 380 3,888 LSE 15:46:38 2024131 275 3,887 LSE 15:46:51 2024497 91 3,887 LSE 15:46:51 2024499 54 3,885 LSE 15:47:29 2025719 85 3,885 LSE 15:47:29 2025717 124 3,885 LSE 15:47:29 2025715 55 3,885 LSE 15:47:29 2025713 85 3,885 LSE 15:47:29 2025710 12 3,885 LSE 15:48:04 2026930 126 3,885 LSE 15:48:04 2026928 85 3,885 LSE 15:48:04 2026926 85 3,885 LSE 15:48:04 2026924 10 3,886 LSE 15:49:22 2029035 400 3,887 LSE 15:49:34 2029702 42 3,887 LSE 15:49:34 2029706 133 3,887 LSE 15:49:34 2029704 115 3,889 LSE 15:50:09 2030648 400 3,889 LSE 15:50:09 2030646 95 3,889 LSE 15:50:09 2030644 12 3,888 LSE 15:50:09 2030642 200 3,889 LSE 15:50:58 2031599 323 3,889 LSE 15:51:10 2031778 200 3,888 LSE 15:51:43 2032735 200 3,888 LSE 15:51:50 2032836 107 3,888 LSE 15:52:51 2034143 100 3,888 LSE 15:52:51 2034147 95 3,888 LSE 15:52:51 2034145 57 3,888 LSE 15:52:51 2034149 94 3,888 LSE 15:52:51 2034151 272 3,887 LSE 15:52:51 2034141 60 3,887 LSE 15:52:51 2034139 190 3,887 LSE 15:53:54 2035503 189 3,887 LSE 15:53:54 2035501 95 3,887 LSE 15:53:54 2035482 154 3,887 LSE 15:54:36 2036659 93 3,887 LSE 15:54:36 2036657 94 3,887 LSE 15:54:36 2036655 340 3,887 LSE 15:55:17 2037746 95 3,889 LSE 15:56:14 2039060 110 3,889 LSE 15:56:14 2039058 107 3,889 LSE 15:56:14 2039062 4 3,889 LSE 15:56:14 2039064 110 3,889 LSE 15:56:15 2039071 200 3,889 LSE 15:56:15 2039069 49 3,890 LSE 15:57:15 2040630 200 3,890 LSE 15:57:15 2040628 188 3,890 LSE 15:57:15 2040626 65 3,889 LSE 15:57:22 2040747 95 3,889 LSE 15:57:22 2040745 107 3,889 LSE 15:57:22 2040743 106 3,885 LSE 15:58:28 2042483 200 3,885 LSE 15:58:28 2042481 193 3,884 LSE 15:58:52 2043435 123 3,884 LSE 15:58:52 2043437 360 3,885 LSE 15:59:45 2045332 321 3,886 LSE 15:59:56 2045916 31 3,886 LSE 16:01:44 2050062 95 3,886 LSE 16:01:55 2050284 352 3,886 LSE 16:01:55 2050282 65 3,886 LSE 16:01:55 2050270 95 3,886 LSE 16:01:55 2050268 49 3,886 LSE 16:01:55 2050258 736 3,886 LSE 16:01:55 2050260 1,754 3,886 LSE 16:01:55 2050262 782 3,886 LSE 16:01:55 2050266 173 3,886 LSE 16:01:55 2050264 29 3,886 LSE 16:01:55 2050254 371 3,886 LSE 16:01:55 2050252 369 3,886 LSE 16:01:55 2050250 36 3,888 LSE 16:02:06 2050691 400 3,889 LSE 16:02:12 2050870 103 3,889 LSE 16:02:12 2050872 110 3,889 LSE 16:02:12 2050772 349 3,889 LSE 16:02:12 2050770 110 3,889 LSE 16:02:12 2050768 400 3,889 LSE 16:02:12 2050766 240 3,889 LSE 16:02:12 2050764 240 3,887 LSE 16:02:19 2050982 400 3,888 LSE 16:02:19 2050976 25 3,888 LSE 16:02:19 2050978 57 3,887 LSE 16:02:19 2050974 78 3,888 LSE 16:02:48 2051610 90 3,889 LSE 16:03:22 2052517 200 3,889 LSE 16:03:22 2052515 90 3,889 LSE 16:03:22 2052504 492 3,889 LSE 16:03:22 2052502 984 3,889 LSE 16:03:22 2052500 96 3,889 LSE 16:03:22 2052498 1,103 3,889 LSE 16:03:22 2052496 578 3,889 LSE 16:03:22 2052494 102 3,890 LSE 16:03:27 2052701 198 3,890 LSE 16:03:27 2052699 96 3,890 LSE 16:03:27 2052695 100 3,889 LSE 16:03:27 2052693 400 3,890 LSE 16:03:27 2052697 158 3,888 LSE 16:03:32 2052842 144 3,888 LSE 16:03:32 2052840 93 3,887 LSE 16:03:43 2053130 218 3,887 LSE 16:03:43 2053128 400 3,887 LSE 16:03:47 2053252 344 3,887 LSE 16:03:52 2053328 193 3,887 LSE 16:04:01 2053622 273 3,887 LSE 16:04:01 2053620 154 3,887 LSE 16:04:27 2054285 341 3,887 LSE 16:04:27 2054278 42 3,887 LSE 16:04:27 2054276 135 3,887 LSE 16:04:27 2054274 201 3,887 LSE 16:04:27 2054272 134 3,887 LSE 16:04:27 2054270 127 3,886 LSE 16:04:27 2054266 209 3,886 LSE 16:04:27 2054268 58 3,887 LSE 16:04:34 2054446 119 3,887 LSE 16:04:34 2054444 199 3,887 LSE 16:04:34 2054442 40 3,887 LSE 16:04:34 2054431 175 3,887 LSE 16:04:38 2054542 400 3,887 LSE 16:04:38 2054540 334 3,887 LSE 16:04:38 2054535 199 3,887 LSE 16:04:38 2054533 134 3,887 LSE 16:04:38 2054531 97 3,887 LSE 16:04:38 2054529 141 3,887 LSE 16:04:38 2054527 139 3,887 LSE 16:04:38 2054525 42 3,887 LSE 16:04:56 2055089 53 3,887 LSE 16:04:56 2055087 119 3,887 LSE 16:04:56 2055085 400 3,887 LSE 16:04:56 2055083 1,209 3,888 LSE 16:05:25 2055932 87 3,888 LSE 16:05:26 2055952 172 3,888 LSE 16:05:27 2056012 134 3,888 LSE 16:05:27 2056010 119 3,888 LSE 16:05:27 2056008 110 3,888 LSE 16:05:27 2056006 193 3,888 LSE 16:05:27 2056000 191 3,888 LSE 16:05:27 2056002 400 3,888 LSE 16:05:32 2056230 400 3,888 LSE 16:05:33 2056242 609 3,889 LSE 16:05:58 2056690 90 3,889 LSE 16:06:11 2057211 73 3,889 LSE 16:06:11 2057201 88 3,889 LSE 16:06:11 2057199 176 3,889 LSE 16:06:11 2057197 235 3,889 LSE 16:06:12 2057251 296 3,889 LSE 16:06:12 2057249 352 3,889 LSE 16:06:14 2057296 337 3,889 LSE 16:06:16 2057356 131 3,889 LSE 16:06:19 2057530 134 3,889 LSE 16:06:19 2057528 110 3,889 LSE 16:06:19 2057526 207 3,889 LSE 16:06:19 2057524 119 3,889 LSE 16:06:19 2057522 206 3,889 LSE 16:06:38 2057948 131 3,889 LSE 16:06:38 2057946 119 3,889 LSE 16:06:38 2057944 55 3,889 LSE 16:06:38 2057942 3 3,889 LSE 16:06:44 2058051 206 3,889 LSE 16:06:44 2058049 134 3,889 LSE 16:06:44 2058047 37 3,890 LSE 16:06:50 2058197 144 3,890 LSE 16:06:50 2058195 64 3,890 LSE 16:06:50 2058193 150 3,890 LSE 16:06:50 2058191 2 3,890 LSE 16:06:50 2058189 10 3,890 LSE 16:06:53 2058294 207 3,890 LSE 16:06:53 2058292 400 3,890 LSE 16:06:53 2058290 75 3,890 LSE 16:06:53 2058262 457 3,890 LSE 16:06:53 2058264 123 3,890 LSE 16:06:53 2058225 205 3,890 LSE 16:06:53 2058223 17 3,890 LSE 16:06:53 2058221 417 3,889 LSE 16:07:20 2059015 5 3,890 LSE 16:07:24 2059091 324 3,890 LSE 16:07:27 2059172 77 3,890 LSE 16:07:27 2059170 9 3,890 LSE 16:07:29 2059213 316 3,890 LSE 16:07:29 2059209 290 3,890 LSE 16:07:39 2059448 410 3,890 LSE 16:07:53 2059781 138 3,890 LSE 16:07:54 2059866 134 3,890 LSE 16:07:54 2059864 90 3,890 LSE 16:07:54 2059862 119 3,890 LSE 16:07:54 2059860 300 3,890 LSE 16:07:54 2059856 16 3,890 LSE 16:07:54 2059858 400 3,890 LSE 16:07:54 2059842 65 3,890 LSE 16:07:54 2059846 400 3,890 LSE 16:07:54 2059844 110 3,889 LSE 16:07:56 2059960 208 3,890 LSE 16:07:56 2059946 80 3,890 LSE 16:07:56 2059944 42 3,889 LSE 16:07:58 2060038 42 3,889 LSE 16:07:58 2060036 231 3,889 LSE 16:07:58 2059990 348 3,888 LSE 16:08:00 2060133 383 3,886 LSE 16:08:17 2060788 1 3,886 LSE 16:08:28 2061125 210 3,886 LSE 16:08:31 2061197 341 3,886 LSE 16:08:34 2061282 107 3,886 LSE 16:08:34 2061280 261 3,885 LSE 16:08:46 2061633 6 3,886 LSE 16:08:48 2061665 267 3,886 LSE 16:08:54 2061772 90 3,886 LSE 16:09:02 2062017 125 3,886 LSE 16:09:05 2062266 138 3,886 LSE 16:09:05 2062264 227 3,886 LSE 16:09:05 2062255 16 3,886 LSE 16:09:05 2062253 448 3,886 LSE 16:09:05 2062251 198 3,886 LSE 16:09:05 2062247 69 3,886 LSE 16:09:05 2062245 179 3,886 LSE 16:09:05 2062243 221 3,886 LSE 16:09:05 2062241 32 3,886 LSE 16:09:07 2062296 196 3,886 LSE 16:09:07 2062294 75 3,887 LSE 16:09:18 2062567 519 3,887 LSE 16:09:52 2063674 997 3,887 LSE 16:09:52 2063668 42 3,887 LSE 16:09:52 2063664 119 3,887 LSE 16:09:52 2063666 59 3,887 LSE 16:09:52 2063662 300 3,887 LSE 16:09:52 2063660 15 3,887 LSE 16:09:52 2063658 285 3,887 LSE 16:09:52 2063656 88 3,887 LSE 16:09:57 2063805 267 3,887 LSE 16:09:57 2063803 310 3,887 LSE 16:09:57 2063801 54 3,887 LSE 16:09:58 2063815 42 3,887 LSE 16:10:02 2063941 111 3,887 LSE 16:10:02 2063934 119 3,887 LSE 16:10:02 2063930 134 3,887 LSE 16:10:02 2063928 218 3,887 LSE 16:10:02 2063932 333 3,886 LSE 16:10:02 2063924 336 3,887 LSE 16:10:02 2063922 343 3,886 LSE 16:10:08 2064207 218 3,887 LSE 16:10:20 2064507 141 3,887 LSE 16:10:20 2064505 134 3,887 LSE 16:10:20 2064503 399 3,887 LSE 16:10:20 2064501 47 3,886 LSE 16:10:35 2064843 178 3,886 LSE 16:10:40 2064993 160 3,886 LSE 16:10:40 2064991 196 3,886 LSE 16:10:40 2064989 91 3,886 LSE 16:10:41 2065022 74 3,886 LSE 16:10:44 2065097 179 3,886 LSE 16:10:45 2065124 166 3,886 LSE 16:10:45 2065122 89 3,886 LSE 16:10:47 2065143 89 3,886 LSE 16:10:48 2065178 133 3,886 LSE 16:10:48 2065176 61 3,886 LSE 16:10:49 2065228 119 3,886 LSE 16:10:49 2065226 134 3,886 LSE 16:10:49 2065224 62 3,886 LSE 16:10:49 2065222 155 3,884 LSE 16:10:50 2065374 171 3,884 LSE 16:10:50 2065372 88 3,885 LSE 16:10:50 2065326 88 3,885 LSE 16:10:50 2065324 89 3,886 LSE 16:11:33 2066430 100 3,886 LSE 16:11:33 2066428 150 3,886 LSE 16:11:33 2066426 300 3,886 LSE 16:11:33 2066412 300 3,886 LSE 16:11:33 2066410 234 3,886 LSE 16:11:33 2066408 600 3,886 LSE 16:11:33 2066414 31 3,886 LSE 16:11:33 2066416 15 3,886 LSE 16:11:33 2066418 101 3,886 LSE 16:11:35 2066460 336 3,887 LSE 16:11:53 2066902 313 3,887 LSE 16:11:53 2066885 221 3,887 LSE 16:11:53 2066883 284 3,887 LSE 16:11:53 2066881 280 3,887 LSE 16:11:53 2066848 267 3,887 LSE 16:11:53 2066846 399 3,887 LSE 16:11:53 2066844 56 3,886 LSE 16:11:56 2067033 134 3,886 LSE 16:11:56 2067031 119 3,886 LSE 16:11:56 2067029 54 3,885 LSE 16:12:20 2067700 496 3,885 LSE 16:12:22 2067777 219 3,884 LSE 16:12:23 2067925 126 3,884 LSE 16:12:23 2067913 313 3,884 LSE 16:12:23 2067907 365 3,885 LSE 16:12:23 2067905 369 3,884 LSE 16:12:31 2068258 200 3,884 LSE 16:12:31 2068255 307 3,883 LSE 16:12:32 2068279 4 3,883 LSE 16:13:06 2069180 359 3,883 LSE 16:13:06 2069178 93 3,883 LSE 16:13:06 2069176 42 3,883 LSE 16:13:06 2069174 370 3,883 LSE 16:13:06 2069172 327 3,883 LSE 16:13:08 2069221 98 3,883 LSE 16:13:18 2069479 150 3,883 LSE 16:13:18 2069475 100 3,883 LSE 16:13:18 2069477 376 3,883 LSE 16:13:18 2069464 253 3,883 LSE 16:13:18 2069457 84 3,883 LSE 16:13:18 2069455 376 3,883 LSE 16:13:18 2069453 64 3,885 LSE 16:13:33 2069934 138 3,885 LSE 16:13:33 2069932 300 3,885 LSE 16:13:33 2069930 22 3,885 LSE 16:13:33 2069928 94 3,885 LSE 16:13:33 2069926 57 3,885 LSE 16:13:33 2069924 27 3,885 LSE 16:13:33 2069922 267 3,885 LSE 16:13:33 2069916 60 3,885 LSE 16:13:55 2070576 42 3,885 LSE 16:13:56 2070647 138 3,885 LSE 16:13:56 2070643 213 3,885 LSE 16:13:56 2070645 42 3,885 LSE 16:14:53 2072425 1,148 3,885 LSE 16:14:53 2072423 266 3,885 LSE 16:14:53 2072421 223 3,885 LSE 16:14:53 2072419 1,318 3,885 LSE 16:14:53 2072417 323 3,885 LSE 16:14:53 2072415 563 3,885 LSE 16:14:53 2072413 518 3,885 LSE 16:14:53 2072411 153 3,885 LSE 16:14:56 2072544 25 3,885 LSE 16:14:56 2072542 59 3,885 LSE 16:15:29 2073754 301 3,885 LSE 16:15:29 2073752 59 3,885 LSE 16:15:29 2073714 731 3,885 LSE 16:15:29 2073651 48 3,885 LSE 16:15:29 2073649 126 3,885 LSE 16:15:29 2073647 20 3,885 LSE 16:15:29 2073645 437 3,885 LSE 16:15:29 2073643 512 3,885 LSE 16:15:29 2073608 175 3,885 LSE 16:15:29 2073610 83 3,885 LSE 16:15:30 2073832 120 3,885 LSE 16:15:30 2073834 151 3,885 LSE 16:15:30 2073836 318 3,885 LSE 16:15:30 2073830 254 3,885 LSE 16:15:30 2073828 316 3,881 LSE 16:16:00 2075223 136 3,881 LSE 16:16:00 2075221 476 3,881 LSE 16:16:00 2075175 183 3,881 LSE 16:16:00 2075173 220 3,881 LSE 16:16:00 2075150 132 3,881 LSE 16:16:00 2075146 79 3,881 LSE 16:16:00 2075142 849 3,881 LSE 16:16:00 2075128 577 3,879 LSE 16:16:22 2076368 224 3,879 LSE 16:16:22 2076306 98 3,879 LSE 16:16:22 2076303 372 3,879 LSE 16:16:24 2076462 208 3,880 LSE 16:16:36 2076890 400 3,880 LSE 16:16:36 2076888 9 3,880 LSE 16:16:36 2076865 115 3,880 LSE 16:16:39 2077031 172 3,880 LSE 16:16:39 2077029 348 3,880 LSE 16:16:41 2077147 82 3,880 LSE 16:16:41 2077145 44 3,880 LSE 16:16:41 2077121 170 3,880 LSE 16:16:41 2077119 130 3,880 LSE 16:16:41 2077117 49 3,879 LSE 16:16:50 2077333 63 3,879 LSE 16:16:50 2077325 42 3,878 LSE 16:16:50 2077321 66 3,878 LSE 16:16:50 2077323 42 3,879 LSE 16:16:50 2077327 119 3,879 LSE 16:16:50 2077329 141 3,879 LSE 16:16:50 2077331 200 3,878 LSE 16:16:50 2077319 110 3,879 LSE 16:16:59 2077586 104 3,879 LSE 16:16:59 2077584 351 3,879 LSE 16:16:59 2077582 147 3,880 LSE 16:17:21 2078520 400 3,881 LSE 16:17:57 2079589 135 3,881 LSE 16:18:01 2079701 1,254 3,881 LSE 16:18:01 2079699 2,193 3,881 LSE 16:18:01 2079691 79 3,881 LSE 16:18:03 2079776 139 3,881 LSE 16:18:11 2079942 59 3,881 LSE 16:18:11 2079940 160 3,881 LSE 16:18:11 2079938 60 3,881 LSE 16:18:11 2079936 134 3,881 LSE 16:18:11 2079934 166 3,881 LSE 16:18:11 2079932 490 3,881 LSE 16:18:11 2079930 119 3,881 LSE 16:18:19 2080320 224 3,881 LSE 16:18:19 2080324 134 3,881 LSE 16:18:19 2080322 141 3,880 LSE 16:18:28 2080564 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 524 45.21 ISE 08:35:16 1501075 671 45.21 ISE 08:35:16 1501073 486 45.20 ISE 08:36:09 1502500 480 45.20 ISE 08:36:09 1502496 125 45.20 ISE 08:36:09 1502488 87 45.19 ISE 08:36:09 1502486 117 45.19 ISE 08:36:09 1502484 150 45.19 ISE 08:36:09 1502482 481 45.20 ISE 08:36:09 1502473 450 45.16 ISE 08:38:05 1506333 466 45.18 ISE 08:38:54 1507721 1,349 45.20 ISE 08:40:04 1509880 359 45.20 ISE 08:40:55 1511197 127 45.20 ISE 08:40:55 1511195 432 45.20 ISE 08:42:22 1514148 510 45.19 ISE 08:44:09 1517002 467 45.22 ISE 08:45:00 1518389 516 45.22 ISE 08:45:00 1518384 87 45.21 ISE 08:46:11 1520890 126 45.25 ISE 08:47:21 1523123 150 45.25 ISE 08:47:21 1523121 122 45.25 ISE 08:47:21 1523119 150 45.23 ISE 08:47:32 1523603 150 45.24 ISE 08:47:32 1523507 150 45.22 ISE 08:47:33 1523654 483 45.20 ISE 08:47:42 1523924 143 45.22 ISE 08:49:00 1526694 55 45.22 ISE 08:49:00 1526692 150 45.26 ISE 08:50:10 1529270 494 45.26 ISE 08:50:10 1529261 4 45.26 ISE 08:50:10 1529263 505 45.26 ISE 08:50:31 1530281 501 45.14 ISE 08:51:53 1532971 424 45.16 ISE 08:52:46 1534717 150 45.14 ISE 08:53:49 1536727 244 45.11 ISE 08:54:09 1537579 150 45.10 ISE 08:54:50 1538783 260 45.10 ISE 08:54:50 1538781 382 45.09 ISE 08:55:09 1539577 28 45.09 ISE 08:55:09 1539575 439 45.17 ISE 08:58:23 1546195 103 45.17 ISE 08:58:31 1546493 122 45.17 ISE 08:58:31 1546491 463 45.17 ISE 08:58:31 1546487 96 45.17 ISE 08:58:31 1546485 500 45.19 ISE 08:59:44 1549258 791 45.20 ISE 08:59:55 1549619 385 45.19 ISE 09:01:11 1551492 52 45.19 ISE 09:01:11 1551490 44 45.14 ISE 09:02:27 1553116 460 45.14 ISE 09:02:32 1553217 482 45.18 ISE 09:03:49 1554746 439 45.18 ISE 09:05:03 1555980 1,259 45.20 ISE 09:05:35 1556741 231 45.20 ISE 09:07:30 1559051 782 45.20 ISE 09:07:30 1559049 434 45.14 ISE 09:08:14 1560211 489 45.18 ISE 09:09:21 1564253 472 45.16 ISE 09:10:06 1565173 126 45.15 ISE 09:12:33 1568203 150 45.15 ISE 09:12:33 1568201 64 45.15 ISE 09:12:33 1568205 419 45.16 ISE 09:12:33 1568195 492 45.12 ISE 09:13:09 1569018 173 45.13 ISE 09:16:07 1572777 263 45.13 ISE 09:16:07 1572775 486 45.14 ISE 09:16:07 1572768 534 45.14 ISE 09:18:15 1575420 1,614 45.16 ISE 09:19:45 1577593 196 45.18 ISE 09:22:32 1581281 105 45.18 ISE 09:22:32 1581283 503 45.18 ISE 09:22:32 1581279 222 45.19 ISE 09:22:45 1581534 477 45.19 ISE 09:23:03 1581860 440 45.15 ISE 09:23:20 1582189 81 45.14 ISE 09:24:39 1583705 150 45.14 ISE 09:24:40 1583710 440 45.15 ISE 09:25:37 1584877 136 45.15 ISE 09:25:37 1584881 150 45.15 ISE 09:25:37 1584879 150 45.16 ISE 09:26:49 1586535 60 45.16 ISE 09:26:49 1586537 467 45.15 ISE 09:27:14 1587059 247 45.15 ISE 09:28:14 1588355 60 45.15 ISE 09:28:14 1588353 150 45.15 ISE 09:28:14 1588351 471 45.15 ISE 09:29:55 1590546 164 45.14 ISE 09:30:01 1590729 182 45.14 ISE 09:30:01 1590727 103 45.14 ISE 09:30:01 1590725 441 45.15 ISE 09:31:42 1593141 507 45.18 ISE 09:33:48 1596012 38 45.18 ISE 09:33:48 1596014 12 45.20 ISE 09:34:19 1596579 47 45.20 ISE 09:34:19 1596577 78 45.20 ISE 09:34:19 1596575 20 45.20 ISE 09:34:20 1596582 131 45.17 ISE 09:34:31 1596856 486 45.19 ISE 09:34:31 1596854 386 45.14 ISE 09:35:09 1597692 35 45.14 ISE 09:35:09 1597689 36 45.15 ISE 09:36:19 1599532 98 45.15 ISE 09:36:19 1599534 468 45.14 ISE 09:36:20 1599543 419 45.12 ISE 09:37:10 1600946 57 45.10 ISE 09:37:56 1602015 216 45.10 ISE 09:37:56 1602013 129 45.10 ISE 09:38:09 1602339 150 45.09 ISE 09:38:49 1603554 150 45.08 ISE 09:39:10 1604039 150 45.08 ISE 09:39:11 1604076 417 45.07 ISE 09:40:07 1605576 94 45.10 ISE 09:40:49 1606727 418 45.10 ISE 09:40:54 1606836 32 45.10 ISE 09:40:54 1606834 227 45.10 ISE 09:42:13 1608913 230 45.10 ISE 09:42:13 1608911 234 45.09 ISE 09:44:29 1612730 312 45.09 ISE 09:44:29 1612727 447 45.09 ISE 09:44:29 1612716 423 45.01 ISE 09:45:51 1615291 27 45.03 ISE 09:46:44 1616847 117 45.03 ISE 09:46:44 1616849 409 45.04 ISE 09:47:18 1617834 42 45.07 ISE 09:48:22 1619596 117 45.07 ISE 09:48:22 1619594 150 45.07 ISE 09:48:22 1619592 122 45.07 ISE 09:48:22 1619590 128 45.06 ISE 09:48:22 1619588 449 45.06 ISE 09:48:22 1619584 319 45.11 ISE 09:50:59 1625447 304 45.11 ISE 09:50:59 1625445 51 45.07 ISE 09:52:04 1626623 236 45.07 ISE 09:52:45 1627300 141 45.07 ISE 09:52:45 1627298 457 45.06 ISE 09:52:49 1627465 87 45.09 ISE 09:55:28 1630274 222 45.09 ISE 09:55:28 1630272 150 45.09 ISE 09:55:28 1630270 493 45.09 ISE 09:55:28 1630268 476 45.10 ISE 09:56:56 1631988 150 45.12 ISE 09:59:42 1634915 150 45.12 ISE 09:59:42 1634910 203 45.12 ISE 09:59:42 1634908 60 45.12 ISE 09:59:42 1634912 46 45.12 ISE 09:59:42 1634906 69 45.12 ISE 09:59:50 1635065 9 45.12 ISE 09:59:50 1635063 90 45.12 ISE 09:59:50 1635061 155 45.12 ISE 09:59:50 1635059 150 45.12 ISE 09:59:50 1635057 135 45.12 ISE 09:59:50 1635055 39 45.12 ISE 09:59:50 1635067 416 45.11 ISE 10:01:11 1637556 134 45.12 ISE 10:01:56 1638173 83 45.12 ISE 10:01:56 1638171 509 45.17 ISE 10:03:46 1640107 474 45.16 ISE 10:04:57 1642031 477 45.16 ISE 10:05:46 1642848 449 45.15 ISE 10:05:48 1642886 410 45.15 ISE 10:06:48 1643657 150 45.16 ISE 10:07:10 1644133 257 45.16 ISE 10:07:10 1644135 95 45.16 ISE 10:07:10 1644137 469 45.15 ISE 10:08:33 1645396 139 45.15 ISE 10:09:23 1646277 261 45.14 ISE 10:10:05 1647098 149 45.14 ISE 10:10:05 1647096 504 45.15 ISE 10:11:27 1648475 417 45.15 ISE 10:13:01 1649872 455 45.15 ISE 10:13:16 1650100 59 45.14 ISE 10:14:17 1650972 75 45.14 ISE 10:14:17 1650974 150 45.14 ISE 10:15:37 1652346 164 45.14 ISE 10:15:37 1652343 122 45.14 ISE 10:15:37 1652341 416 45.14 ISE 10:15:37 1652331 66 45.14 ISE 10:15:37 1652329 75 45.10 ISE 10:16:44 1653665 10 45.10 ISE 10:17:47 1654550 58 45.12 ISE 10:19:30 1656360 27 45.12 ISE 10:19:30 1656358 235 45.12 ISE 10:19:30 1656356 150 45.12 ISE 10:19:30 1656354 122 45.12 ISE 10:19:30 1656352 164 45.12 ISE 10:19:30 1656350 119 45.12 ISE 10:19:30 1656348 1 45.11 ISE 10:19:30 1656346 490 45.11 ISE 10:19:30 1656344 576 45.12 ISE 10:19:30 1656340 530 45.15 ISE 10:23:51 1660800 387 45.14 ISE 10:23:53 1660829 74 45.14 ISE 10:23:53 1660827 490 45.14 ISE 10:24:12 1661178 442 45.15 ISE 10:26:22 1663554 443 45.15 ISE 10:26:55 1664092 483 45.14 ISE 10:28:22 1665610 60 45.12 ISE 10:28:57 1666192 263 45.12 ISE 10:28:57 1666190 150 45.13 ISE 10:29:51 1667433 150 45.13 ISE 10:30:10 1667799 60 45.15 ISE 10:30:40 1668403 85 45.15 ISE 10:30:40 1668401 4 45.15 ISE 10:30:40 1668397 117 45.15 ISE 10:30:40 1668399 498 45.15 ISE 10:32:39 1669981 228 45.16 ISE 10:33:38 1671000 209 45.16 ISE 10:33:56 1671328 648 45.16 ISE 10:36:07 1674102 316 45.15 ISE 10:36:12 1674419 166 45.15 ISE 10:36:12 1674421 137 45.15 ISE 10:36:12 1674409 373 45.15 ISE 10:36:12 1674407 245 45.14 ISE 10:37:40 1675808 369 45.15 ISE 10:37:44 1675871 6 45.15 ISE 10:37:44 1675869 977 45.17 ISE 10:39:51 1677753 500 45.19 ISE 10:43:09 1680758 806 45.18 ISE 10:43:15 1680935 61 45.16 ISE 10:45:51 1683459 428 45.15 ISE 10:45:51 1683456 440 45.16 ISE 10:46:42 1684453 59 45.16 ISE 10:46:42 1684438 329 45.16 ISE 10:46:42 1684440 48 45.16 ISE 10:46:42 1684436 537 45.15 ISE 10:48:45 1686515 117 45.15 ISE 10:48:45 1686511 136 45.15 ISE 10:48:45 1686509 150 45.15 ISE 10:48:45 1686507 150 45.15 ISE 10:50:19 1688156 450 45.15 ISE 10:50:19 1688151 60 45.15 ISE 10:50:44 1688623 150 45.15 ISE 10:50:44 1688621 440 45.16 ISE 10:51:41 1689709 411 45.16 ISE 10:51:41 1689707 13 45.17 ISE 10:53:29 1691694 482 45.17 ISE 10:53:29 1691689 36 45.17 ISE 10:53:29 1691685 518 45.17 ISE 10:53:29 1691683 486 45.17 ISE 10:53:29 1691681 689 45.17 ISE 10:54:46 1693002 54 45.17 ISE 10:54:48 1693088 150 45.22 ISE 10:55:25 1693798 353 45.22 ISE 10:55:25 1693800 473 45.22 ISE 10:55:25 1693796 96 45.24 ISE 10:56:39 1694940 47 45.25 ISE 10:56:39 1694938 379 45.25 ISE 10:56:39 1694936 54 45.25 ISE 10:56:39 1694934 239 45.25 ISE 10:56:39 1694932 6 45.24 ISE 10:56:40 1694943 205 45.25 ISE 10:57:10 1695452 66 45.25 ISE 10:57:10 1695450 205 45.24 ISE 10:57:10 1695448 12 45.25 ISE 10:57:10 1695454 205 45.24 ISE 10:57:10 1695436 130 45.24 ISE 10:57:10 1695434 150 45.24 ISE 10:57:10 1695438 64 45.25 ISE 10:57:10 1695440 606 45.25 ISE 10:57:10 1695422 129 45.24 ISE 10:59:31 1697752 150 45.24 ISE 10:59:31 1697750 117 45.24 ISE 10:59:31 1697748 271 45.24 ISE 10:59:31 1697746 125 45.24 ISE 10:59:31 1697744 150 45.24 ISE 10:59:31 1697737 14 45.24 ISE 10:59:31 1697735 326 45.24 ISE 10:59:31 1697741 495 45.24 ISE 10:59:31 1697739 396 45.21 ISE 11:00:00 1698301 150 45.23 ISE 11:01:24 1699357 334 45.23 ISE 11:01:24 1699334 90 45.23 ISE 11:01:24 1699332 121 45.22 ISE 11:02:48 1700526 130 45.22 ISE 11:02:48 1700524 117 45.22 ISE 11:02:48 1700522 117 45.22 ISE 11:02:48 1700520 150 45.22 ISE 11:02:48 1700518 426 45.21 ISE 11:02:48 1700516 61 45.23 ISE 11:04:30 1701796 117 45.23 ISE 11:04:30 1701793 43 45.23 ISE 11:04:30 1701791 47 45.23 ISE 11:04:30 1701789 117 45.28 ISE 11:06:57 1703730 519 45.28 ISE 11:06:57 1703728 263 45.28 ISE 11:07:07 1703885 150 45.28 ISE 11:07:07 1703883 150 45.29 ISE 11:07:07 1703881 205 45.26 ISE 11:09:02 1705150 13 45.26 ISE 11:09:02 1705122 264 45.26 ISE 11:09:02 1705118 349 45.26 ISE 11:09:39 1705677 146 45.26 ISE 11:09:39 1705675 150 45.26 ISE 11:10:27 1706400 242 45.26 ISE 11:10:27 1706402 89 45.26 ISE 11:11:53 1707320 411 45.26 ISE 11:12:14 1707530 150 45.26 ISE 11:12:29 1707802 150 45.26 ISE 11:12:29 1707798 455 45.25 ISE 11:14:52 1709032 150 45.26 ISE 11:16:09 1710180 4 45.26 ISE 11:16:09 1710169 150 45.26 ISE 11:16:37 1710502 150 45.26 ISE 11:16:37 1710500 150 45.26 ISE 11:18:04 1711468 325 45.26 ISE 11:18:04 1711458 150 45.26 ISE 11:18:04 1711456 437 45.26 ISE 11:18:04 1711450 150 45.25 ISE 11:18:21 1711704 26 45.27 ISE 11:22:20 1714518 610 45.27 ISE 11:22:20 1714516 428 45.27 ISE 11:22:20 1714514 150 45.27 ISE 11:22:30 1714604 213 45.27 ISE 11:22:30 1714606 103 45.27 ISE 11:22:30 1714608 209 45.26 ISE 11:23:08 1714973 275 45.26 ISE 11:23:35 1715209 150 45.29 ISE 11:24:51 1716005 253 45.29 ISE 11:24:51 1716003 64 45.30 ISE 11:25:48 1716545 150 45.30 ISE 11:25:48 1716543 203 45.30 ISE 11:25:48 1716541 491 45.30 ISE 11:25:48 1716529 194 45.30 ISE 11:27:35 1717741 117 45.30 ISE 11:27:35 1717737 64 45.30 ISE 11:27:35 1717739 79 45.30 ISE 11:28:02 1717993 424 45.31 ISE 11:28:42 1718384 136 45.31 ISE 11:30:01 1719380 122 45.31 ISE 11:30:01 1719378 226 45.31 ISE 11:30:01 1719376 111 45.30 ISE 11:30:37 1719955 150 45.30 ISE 11:30:37 1719953 99 45.30 ISE 11:30:37 1719951 106 45.30 ISE 11:30:37 1719949 135 45.30 ISE 11:31:50 1720654 42 45.30 ISE 11:31:50 1720656 42 45.29 ISE 11:32:58 1721375 117 45.29 ISE 11:32:58 1721373 527 45.32 ISE 11:34:48 1722431 150 45.33 ISE 11:35:58 1723139 109 45.33 ISE 11:36:00 1723160 150 45.33 ISE 11:36:00 1723158 139 45.32 ISE 11:36:34 1723616 150 45.32 ISE 11:36:35 1723627 150 45.32 ISE 11:36:35 1723624 294 45.32 ISE 11:36:35 1723619 473 45.32 ISE 11:37:41 1724181 76 45.31 ISE 11:38:53 1725064 187 45.31 ISE 11:38:53 1725062 265 45.33 ISE 11:41:18 1727012 266 45.33 ISE 11:41:18 1727010 467 45.32 ISE 11:41:21 1727033 117 45.31 ISE 11:42:21 1727591 91 45.31 ISE 11:42:51 1727805 470 45.31 ISE 11:43:25 1728271 320 45.31 ISE 11:44:37 1728876 110 45.31 ISE 11:44:37 1728872 150 45.30 ISE 11:47:48 1731099 122 45.30 ISE 11:47:48 1731097 121 45.30 ISE 11:47:48 1731095 420 45.30 ISE 11:47:48 1731093 83 45.30 ISE 11:47:48 1731091 150 45.30 ISE 11:47:52 1731125 345 45.29 ISE 11:48:13 1731386 160 45.29 ISE 11:48:13 1731384 98 45.27 ISE 11:49:31 1732428 318 45.28 ISE 11:49:50 1732598 110 45.28 ISE 11:49:50 1732596 117 45.29 ISE 11:51:01 1733299 150 45.29 ISE 11:51:01 1733297 207 45.29 ISE 11:51:08 1733396 150 45.29 ISE 11:51:08 1733394 117 45.29 ISE 11:51:08 1733392 61 45.30 ISE 11:53:04 1734464 150 45.30 ISE 11:53:14 1734559 121 45.30 ISE 11:53:14 1734561 122 45.30 ISE 11:53:14 1734563 36 45.30 ISE 11:53:14 1734565 35 45.30 ISE 11:54:14 1735186 208 45.30 ISE 11:54:14 1735184 173 45.30 ISE 11:54:14 1735182 86 45.30 ISE 11:54:14 1735180 60 45.30 ISE 11:54:14 1735178 490 45.31 ISE 11:55:51 1735909 150 45.30 ISE 11:56:17 1736289 150 45.30 ISE 11:58:21 1737620 24 45.30 ISE 11:58:21 1737606 476 45.30 ISE 11:58:21 1737608 150 45.29 ISE 11:58:23 1737691 150 45.28 ISE 11:59:30 1738531 150 45.28 ISE 11:59:36 1738588 76 45.28 ISE 11:59:36 1738586 150 45.28 ISE 11:59:36 1738584 42 45.27 ISE 12:00:21 1739353 94 45.28 ISE 12:00:37 1739505 150 45.28 ISE 12:00:49 1739581 117 45.28 ISE 12:00:49 1739583 225 45.28 ISE 12:01:28 1739887 16 45.33 ISE 12:05:01 1742758 150 45.33 ISE 12:05:01 1742742 121 45.33 ISE 12:05:01 1742740 113 45.33 ISE 12:05:01 1742738 144 45.33 ISE 12:05:01 1742736 11 45.33 ISE 12:05:01 1742744 478 45.33 ISE 12:05:01 1742715 449 45.33 ISE 12:05:01 1742713 2 45.32 ISE 12:05:11 1742984 150 45.32 ISE 12:05:12 1743010 60 45.32 ISE 12:05:13 1743174 150 45.32 ISE 12:05:13 1743172 222 45.32 ISE 12:05:22 1743321 60 45.32 ISE 12:05:22 1743319 150 45.32 ISE 12:05:22 1743317 464 45.28 ISE 12:07:12 1744702 263 45.28 ISE 12:08:36 1745542 173 45.28 ISE 12:08:36 1745544 25 45.28 ISE 12:08:36 1745540 1 45.28 ISE 12:09:36 1746413 150 45.27 ISE 12:10:03 1746737 445 45.27 ISE 12:10:03 1746720 150 45.28 ISE 12:10:40 1747284 150 45.29 ISE 12:11:07 1747649 454 45.28 ISE 12:12:19 1748370 150 45.26 ISE 12:13:00 1748878 494 45.25 ISE 12:14:36 1750028 150 45.26 ISE 12:16:20 1751354 49 45.26 ISE 12:16:34 1751489 83 45.26 ISE 12:17:05 1751811 144 45.26 ISE 12:17:05 1751809 229 45.26 ISE 12:17:05 1751807 150 45.26 ISE 12:17:05 1751805 457 45.25 ISE 12:17:05 1751803 22 45.25 ISE 12:17:05 1751801 442 45.27 ISE 12:20:07 1754121 415 45.28 ISE 12:20:58 1754604 210 45.32 ISE 12:23:24 1756204 150 45.32 ISE 12:23:35 1756282 238 45.32 ISE 12:24:51 1757139 97 45.32 ISE 12:24:51 1757137 150 45.32 ISE 12:24:51 1757135 117 45.32 ISE 12:24:51 1757133 313 45.32 ISE 12:24:51 1757131 169 45.32 ISE 12:24:51 1757129 80 45.32 ISE 12:24:51 1757127 150 45.34 ISE 12:27:00 1758499 119 45.34 ISE 12:27:00 1758497 440 45.34 ISE 12:27:00 1758495 60 45.38 ISE 12:27:39 1758885 150 45.38 ISE 12:27:39 1758883 150 45.38 ISE 12:27:49 1758967 60 45.38 ISE 12:27:50 1758978 150 45.38 ISE 12:27:50 1758976 143 45.38 ISE 12:28:50 1759600 60 45.38 ISE 12:28:50 1759598 150 45.38 ISE 12:28:50 1759596 508 45.39 ISE 12:30:12 1760897 488 45.40 ISE 12:31:30 1762013 475 45.39 ISE 12:35:51 1765113 468 45.41 ISE 12:37:32 1766454 129 45.41 ISE 12:38:46 1767302 150 45.41 ISE 12:38:46 1767300 180 45.41 ISE 12:38:46 1767298 303 45.41 ISE 12:38:46 1767296 266 45.41 ISE 12:38:46 1767294 418 45.41 ISE 12:39:41 1768074 464 45.40 ISE 12:40:00 1768306 150 45.44 ISE 12:41:57 1769750 150 45.44 ISE 12:41:57 1769748 150 45.44 ISE 12:41:57 1769746 141 45.44 ISE 12:41:58 1769759 60 45.44 ISE 12:41:58 1769757 117 45.44 ISE 12:41:58 1769755 150 45.44 ISE 12:41:58 1769753 45 45.40 ISE 12:42:35 1770120 114 45.39 ISE 12:44:25 1771274 86 45.39 ISE 12:44:25 1771272 143 45.39 ISE 12:44:25 1771270 106 45.39 ISE 12:44:25 1771268 117 45.40 ISE 12:47:54 1773795 150 45.40 ISE 12:47:54 1773793 180 45.40 ISE 12:47:54 1773791 10 45.40 ISE 12:47:54 1773783 150 45.40 ISE 12:47:54 1773781 323 45.40 ISE 12:47:54 1773779 248 45.41 ISE 12:49:07 1774732 117 45.41 ISE 12:49:07 1774730 248 45.41 ISE 12:49:35 1775202 155 45.41 ISE 12:49:35 1775200 167 45.40 ISE 12:50:22 1775938 180 45.40 ISE 12:50:22 1775940 150 45.42 ISE 12:51:30 1776765 84 45.42 ISE 12:51:30 1776763 251 45.41 ISE 12:51:48 1776970 113 45.42 ISE 12:52:33 1777520 63 45.41 ISE 12:53:36 1778275 360 45.41 ISE 12:53:36 1778273 76 45.40 ISE 12:54:20 1778783 19 45.40 ISE 12:54:20 1778779 117 45.40 ISE 12:56:07 1780098 225 45.40 ISE 12:56:50 1780549 329 45.40 ISE 12:57:02 1780686 81 45.40 ISE 12:57:33 1781046 150 45.39 ISE 12:57:33 1781044 210 45.39 ISE 12:57:33 1781042 1 45.39 ISE 12:57:33 1781039 494 45.39 ISE 12:57:33 1781037 60 45.36 ISE 13:00:36 1783631 390 45.36 ISE 13:00:36 1783629 150 45.37 ISE 13:02:30 1785035 48 45.37 ISE 13:02:30 1785026 430 45.37 ISE 13:02:30 1785024 53 45.37 ISE 13:02:31 1785072 108 45.37 ISE 13:02:31 1785070 150 45.37 ISE 13:03:05 1785413 143 45.37 ISE 13:03:30 1785616 122 45.37 ISE 13:03:30 1785614 7 45.41 ISE 13:05:17 1786866 150 45.42 ISE 13:06:17 1787439 150 45.42 ISE 13:06:18 1787445 508 45.42 ISE 13:07:11 1788073 15 45.42 ISE 13:07:11 1788071 150 45.42 ISE 13:07:38 1788435 120 45.42 ISE 13:07:50 1788562 117 45.42 ISE 13:07:50 1788560 31 45.42 ISE 13:07:50 1788558 143 45.42 ISE 13:07:50 1788556 75 45.42 ISE 13:07:50 1788554 146 45.44 ISE 13:09:51 1789875 380 45.44 ISE 13:09:51 1789873 103 45.44 ISE 13:10:00 1790015 60 45.44 ISE 13:10:00 1790013 143 45.44 ISE 13:10:00 1790011 104 45.44 ISE 13:10:00 1790007 25 45.44 ISE 13:10:00 1790009 143 45.45 ISE 13:11:06 1790760 60 45.45 ISE 13:11:06 1790758 143 45.47 ISE 13:11:30 1791035 71 45.47 ISE 13:11:30 1791033 60 45.47 ISE 13:11:30 1791037 149 45.47 ISE 13:11:30 1791039 446 45.47 ISE 13:12:30 1791690 150 45.44 ISE 13:14:10 1792695 143 45.44 ISE 13:14:10 1792693 72 45.44 ISE 13:14:10 1792691 1 45.44 ISE 13:14:10 1792689 1 45.44 ISE 13:14:14 1792748 464 45.44 ISE 13:15:45 1793892 150 45.45 ISE 13:17:15 1795193 267 45.45 ISE 13:17:15 1795185 234 45.45 ISE 13:17:15 1795187 97 45.45 ISE 13:17:51 1795798 60 45.45 ISE 13:17:51 1795796 169 45.45 ISE 13:17:51 1795794 150 45.45 ISE 13:17:51 1795792 169 45.43 ISE 13:18:27 1796481 117 45.43 ISE 13:18:27 1796479 39 45.43 ISE 13:18:27 1796485 150 45.43 ISE 13:18:27 1796483 143 45.42 ISE 13:19:27 1797271 12 45.42 ISE 13:19:27 1797269 2 45.42 ISE 13:19:27 1797267 150 45.42 ISE 13:19:50 1797589 143 45.42 ISE 13:19:50 1797587 77 45.42 ISE 13:19:50 1797585 43 45.42 ISE 13:19:50 1797591 294 45.41 ISE 13:21:25 1799091 133 45.41 ISE 13:22:16 1799727 453 45.41 ISE 13:22:16 1799729 10 45.41 ISE 13:22:16 1799698 10 45.41 ISE 13:22:16 1799696 121 45.41 ISE 13:22:44 1800068 150 45.41 ISE 13:22:44 1800066 127 45.41 ISE 13:22:44 1800070 97 45.41 ISE 13:22:44 1800072 353 45.42 ISE 13:26:48 1802900 150 45.42 ISE 13:26:48 1802898 150 45.42 ISE 13:26:49 1802902 211 45.42 ISE 13:27:00 1803027 143 45.42 ISE 13:27:00 1803025 5 45.42 ISE 13:27:00 1803023 1 45.42 ISE 13:27:00 1803021 150 45.42 ISE 13:27:06 1803131 60 45.42 ISE 13:27:06 1803133 202 45.42 ISE 13:27:06 1803135 412 45.41 ISE 13:28:07 1803846 201 45.42 ISE 13:28:50 1804433 57 45.42 ISE 13:28:50 1804431 60 45.42 ISE 13:28:50 1804429 70 45.42 ISE 13:28:50 1804427 427 45.41 ISE 13:30:07 1805726 150 45.41 ISE 13:30:16 1805895 461 45.40 ISE 13:30:18 1805903 980 45.40 ISE 13:31:13 1806816 1,086 45.38 ISE 13:33:05 1808520 11 45.37 ISE 13:33:05 1808518 489 45.40 ISE 13:33:05 1808515 430 45.36 ISE 13:33:32 1808998 215 45.36 ISE 13:34:32 1809748 1 45.36 ISE 13:34:32 1809744 1 45.36 ISE 13:34:32 1809746 60 45.36 ISE 13:34:32 1809754 70 45.36 ISE 13:34:32 1809750 134 45.36 ISE 13:34:32 1809752 75 45.36 ISE 13:34:32 1809756 118 45.36 ISE 13:36:07 1811200 200 45.36 ISE 13:36:07 1811198 19 45.38 ISE 13:37:51 1812558 25 45.38 ISE 13:37:52 1812560 493 45.38 ISE 13:38:35 1813095 1,005 45.39 ISE 13:38:35 1813093 499 45.39 ISE 13:39:34 1814063 2 45.37 ISE 13:40:00 1814380 70 45.37 ISE 13:40:00 1814378 103 45.37 ISE 13:40:00 1814371 1 45.37 ISE 13:40:00 1814369 92 45.37 ISE 13:40:00 1814373 105 45.38 ISE 13:40:51 1814983 48 45.39 ISE 13:42:19 1816390 150 45.39 ISE 13:42:35 1816577 467 45.39 ISE 13:42:35 1816575 609 45.39 ISE 13:42:35 1816573 94 45.39 ISE 13:43:10 1817021 34 45.39 ISE 13:43:10 1817019 75 45.38 ISE 13:44:02 1817698 434 45.38 ISE 13:44:02 1817696 504 45.39 ISE 13:44:02 1817694 81 45.38 ISE 13:45:10 1818873 85 45.38 ISE 13:45:10 1818875 60 45.38 ISE 13:45:10 1818877 77 45.38 ISE 13:45:10 1818871 1 45.38 ISE 13:45:10 1818869 274 45.37 ISE 13:45:42 1819546 201 45.37 ISE 13:45:42 1819544 478 45.34 ISE 13:45:55 1819826 416 45.32 ISE 13:47:17 1821388 453 45.34 ISE 13:48:51 1822850 471 45.34 ISE 13:49:47 1823991 169 45.33 ISE 13:50:06 1824413 22 45.34 ISE 13:50:36 1824920 69 45.34 ISE 13:51:06 1825367 484 45.34 ISE 13:51:44 1826037 244 45.34 ISE 13:51:44 1826022 150 45.34 ISE 13:51:44 1826020 10 45.34 ISE 13:51:44 1826018 446 45.34 ISE 13:51:50 1826154 509 45.34 ISE 13:54:00 1828127 166 45.34 ISE 13:55:00 1829055 117 45.34 ISE 13:55:00 1829053 99 45.34 ISE 13:55:00 1829051 48 45.34 ISE 13:55:00 1829047 19 45.34 ISE 13:55:00 1829049 432 45.34 ISE 13:55:32 1829545 63 45.34 ISE 13:56:38 1830449 399 45.34 ISE 13:56:38 1830451 476 45.33 ISE 13:58:29 1832180 371 45.32 ISE 13:58:32 1832233 449 45.32 ISE 13:58:37 1832333 28 45.32 ISE 13:58:37 1832330 94 45.32 ISE 13:58:37 1832328 38 45.30 ISE 14:00:32 1834628 117 45.30 ISE 14:00:32 1834626 150 45.30 ISE 14:00:32 1834624 57 45.30 ISE 14:01:00 1834938 48 45.31 ISE 14:01:10 1835091 57 45.30 ISE 14:01:18 1835372 150 45.30 ISE 14:01:18 1835370 33 45.30 ISE 14:01:18 1835368 453 45.30 ISE 14:01:18 1835366 32 45.30 ISE 14:02:50 1836926 91 45.30 ISE 14:02:50 1836924 211 45.30 ISE 14:02:50 1836922 150 45.31 ISE 14:03:08 1837148 150 45.31 ISE 14:03:08 1837146 80 45.32 ISE 14:04:27 1838233 417 45.32 ISE 14:04:27 1838235 488 45.32 ISE 14:04:53 1838725 470 45.31 ISE 14:04:54 1838835 410 45.30 ISE 14:07:53 1841620 121 45.30 ISE 14:07:53 1841618 416 45.30 ISE 14:07:53 1841594 65 45.30 ISE 14:07:53 1841592 428 45.29 ISE 14:08:15 1841999 121 45.25 ISE 14:09:37 1843572 400 45.25 ISE 14:09:53 1843826 104 45.25 ISE 14:09:53 1843824 352 45.25 ISE 14:09:53 1843822 449 45.26 ISE 14:11:25 1845341 49 45.24 ISE 14:11:35 1845520 396 45.24 ISE 14:11:38 1845546 150 45.24 ISE 14:14:03 1847585 150 45.24 ISE 14:14:03 1847576 150 45.24 ISE 14:14:03 1847572 52 45.24 ISE 14:14:03 1847570 567 45.25 ISE 14:15:42 1849369 84 45.26 ISE 14:17:11 1850938 497 45.26 ISE 14:17:15 1851004 43 45.26 ISE 14:18:15 1852052 60 45.26 ISE 14:18:15 1852050 150 45.26 ISE 14:18:15 1852048 1,337 45.26 ISE 14:18:15 1852046 441 45.24 ISE 14:20:18 1854506 489 45.25 ISE 14:20:18 1854463 150 45.23 ISE 14:21:11 1855508 436 45.26 ISE 14:22:36 1856817 68 45.25 ISE 14:23:17 1857387 150 45.25 ISE 14:23:17 1857385 243 45.25 ISE 14:23:17 1857383 238 45.25 ISE 14:23:17 1857381 228 45.25 ISE 14:23:17 1857379 62 45.25 ISE 14:23:17 1857377 446 45.26 ISE 14:23:41 1857738 275 45.25 ISE 14:24:52 1858843 182 45.25 ISE 14:24:52 1858840 12 45.29 ISE 14:26:23 1860636 208 45.29 ISE 14:26:30 1860741 60 45.29 ISE 14:26:30 1860739 147 45.29 ISE 14:26:30 1860737 209 45.29 ISE 14:26:40 1860942 145 45.29 ISE 14:26:40 1860940 60 45.29 ISE 14:26:40 1860938 60 45.29 ISE 14:26:43 1861010 210 45.29 ISE 14:26:43 1861008 147 45.29 ISE 14:26:43 1861006 480 45.27 ISE 14:27:38 1861937 12 45.26 ISE 14:28:50 1863350 64 45.26 ISE 14:28:50 1863347 270 45.26 ISE 14:28:50 1863345 49 45.26 ISE 14:28:50 1863343 213 45.26 ISE 14:29:22 1864139 112 45.26 ISE 14:29:22 1864137 150 45.26 ISE 14:29:22 1864135 474 45.26 ISE 14:29:22 1864124 150 45.26 ISE 14:30:04 1868881 150 45.26 ISE 14:30:04 1868866 563 45.28 ISE 14:30:37 1871003 130 45.31 ISE 14:31:12 1872447 386 45.31 ISE 14:31:12 1872445 317 45.31 ISE 14:31:12 1872435 150 45.31 ISE 14:31:12 1872433 127 45.31 ISE 14:31:12 1872431 500 45.31 ISE 14:31:12 1872428 150 45.35 ISE 14:31:49 1873819 117 45.35 ISE 14:31:49 1873823 60 45.35 ISE 14:31:49 1873821 130 45.35 ISE 14:31:49 1873801 150 45.35 ISE 14:31:57 1874094 69 45.35 ISE 14:31:57 1874092 150 45.35 ISE 14:31:57 1874088 60 45.35 ISE 14:31:57 1874086 60 45.35 ISE 14:31:57 1874076 150 45.35 ISE 14:31:57 1874074 431 45.34 ISE 14:32:00 1874220 117 45.35 ISE 14:32:26 1875199 59 45.35 ISE 14:32:26 1875197 442 45.38 ISE 14:33:00 1876376 351 45.37 ISE 14:33:01 1876415 496 45.37 ISE 14:33:05 1876586 162 45.38 ISE 14:33:44 1878144 150 45.38 ISE 14:33:44 1878142 127 45.38 ISE 14:33:44 1878140 127 45.38 ISE 14:33:44 1878138 515 45.38 ISE 14:33:44 1878134 21 45.38 ISE 14:33:44 1878132 35 45.39 ISE 14:33:55 1878400 125 45.38 ISE 14:34:05 1878881 484 45.38 ISE 14:34:05 1878872 14 45.38 ISE 14:34:05 1878866 23 45.37 ISE 14:34:33 1879757 150 45.37 ISE 14:34:33 1879755 206 45.37 ISE 14:34:33 1879753 127 45.37 ISE 14:34:33 1879751 64 45.37 ISE 14:34:33 1879749 244 45.37 ISE 14:34:33 1879747 150 45.37 ISE 14:34:33 1879745 179 45.38 ISE 14:35:06 1880779 442 45.39 ISE 14:35:18 1881257 508 45.39 ISE 14:35:27 1881619 138 45.38 ISE 14:35:29 1881690 150 45.38 ISE 14:35:29 1881688 139 45.38 ISE 14:35:29 1881680 60 45.37 ISE 14:36:00 1882652 51 45.37 ISE 14:36:00 1882650 120 45.37 ISE 14:36:00 1882648 133 45.37 ISE 14:36:00 1882646 473 45.37 ISE 14:36:22 1883560 913 45.37 ISE 14:37:38 1886124 143 45.37 ISE 14:37:38 1886118 28 45.37 ISE 14:37:38 1886116 307 45.37 ISE 14:37:38 1886114 293 45.37 ISE 14:37:38 1886112 188 45.37 ISE 14:37:38 1886110 231 45.34 ISE 14:38:05 1887193 266 45.34 ISE 14:38:06 1887261 150 45.33 ISE 14:38:33 1888185 139 45.38 ISE 14:39:19 1889686 387 45.38 ISE 14:39:19 1889688 90 45.38 ISE 14:39:25 1890083 193 45.38 ISE 14:39:25 1890081 150 45.38 ISE 14:39:25 1890079 247 45.37 ISE 14:40:00 1891226 325 45.37 ISE 14:40:00 1891215 150 45.37 ISE 14:40:00 1891213 452 45.38 ISE 14:40:00 1891210 16 45.38 ISE 14:40:00 1891206 118 45.34 ISE 14:40:33 1892500 150 45.34 ISE 14:40:47 1892885 413 45.33 ISE 14:40:53 1893108 72 45.33 ISE 14:40:53 1893106 46 45.31 ISE 14:41:35 1894196 93 45.31 ISE 14:41:35 1894194 150 45.32 ISE 14:41:45 1894506 250 45.32 ISE 14:41:45 1894504 150 45.32 ISE 14:41:45 1894502 150 45.32 ISE 14:41:45 1894500 57 45.32 ISE 14:41:45 1894498 453 45.31 ISE 14:42:28 1895804 461 45.30 ISE 14:42:32 1895987 117 45.27 ISE 14:42:46 1896353 201 45.27 ISE 14:42:46 1896351 127 45.28 ISE 14:43:19 1897308 484 45.27 ISE 14:43:20 1897491 91 45.27 ISE 14:44:05 1898758 53 45.27 ISE 14:44:08 1898838 150 45.27 ISE 14:44:08 1898835 32 45.27 ISE 14:44:09 1898851 154 45.27 ISE 14:44:18 1899215 92 45.27 ISE 14:44:18 1899213 60 45.27 ISE 14:44:18 1899211 127 45.27 ISE 14:44:18 1899209 121 45.27 ISE 14:44:18 1899207 150 45.27 ISE 14:44:18 1899205 495 45.26 ISE 14:44:18 1899201 32 45.27 ISE 14:44:18 1899192 150 45.27 ISE 14:44:18 1899185 5 45.23 ISE 14:45:26 1901490 150 45.23 ISE 14:45:32 1901666 84 45.23 ISE 14:45:56 1902396 119 45.23 ISE 14:45:56 1902394 150 45.22 ISE 14:45:56 1902391 127 45.22 ISE 14:45:56 1902389 50 45.22 ISE 14:45:56 1902380 438 45.22 ISE 14:45:56 1902382 329 45.21 ISE 14:46:13 1903091 141 45.21 ISE 14:46:13 1903089 198 45.26 ISE 14:47:04 1905271 72 45.27 ISE 14:47:20 1905975 60 45.27 ISE 14:47:20 1905973 150 45.27 ISE 14:47:20 1905977 20 45.27 ISE 14:47:20 1905971 88 45.27 ISE 14:47:20 1905969 150 45.27 ISE 14:47:24 1906108 150 45.27 ISE 14:47:42 1906673 36 45.27 ISE 14:47:43 1906687 69 45.27 ISE 14:47:43 1906679 60 45.27 ISE 14:48:30 1908107 93 45.27 ISE 14:48:30 1908103 222 45.27 ISE 14:48:30 1908105 60 45.27 ISE 14:48:47 1908629 199 45.27 ISE 14:48:47 1908627 150 45.27 ISE 14:48:47 1908625 127 45.27 ISE 14:49:02 1909127 150 45.27 ISE 14:49:02 1909123 60 45.27 ISE 14:49:02 1909125 180 45.27 ISE 14:49:02 1909135 121 45.27 ISE 14:49:02 1909129 143 45.27 ISE 14:49:02 1909131 200 45.27 ISE 14:49:02 1909133 146 45.26 ISE 14:49:02 1909121 140 45.27 ISE 14:49:21 1909724 353 45.27 ISE 14:49:21 1909722 60 45.24 ISE 14:50:09 1911228 150 45.24 ISE 14:50:09 1911226 150 45.24 ISE 14:50:36 1912073 42 45.24 ISE 14:50:36 1912066 150 45.26 ISE 14:50:54 1912526 121 45.26 ISE 14:50:54 1912524 60 45.26 ISE 14:50:54 1912528 10 45.25 ISE 14:50:56 1912581 416 45.26 ISE 14:50:56 1912578 494 45.26 ISE 14:51:22 1913501 428 45.25 ISE 14:51:26 1913682 47 45.24 ISE 14:52:15 1915361 61 45.24 ISE 14:52:15 1915349 61 45.24 ISE 14:52:18 1915399 47 45.24 ISE 14:52:19 1915424 47 45.24 ISE 14:52:20 1915432 47 45.24 ISE 14:52:20 1915427 67 45.24 ISE 14:52:30 1915849 150 45.24 ISE 14:52:30 1915845 207 45.24 ISE 14:52:30 1915847 60 45.25 ISE 14:53:26 1917756 206 45.25 ISE 14:53:26 1917754 150 45.25 ISE 14:53:26 1917752 146 45.25 ISE 14:53:36 1918170 121 45.25 ISE 14:53:36 1918168 10 45.25 ISE 14:53:36 1918166 150 45.25 ISE 14:53:36 1918164 127 45.25 ISE 14:53:36 1918172 90 45.26 ISE 14:54:03 1919202 204 45.26 ISE 14:54:03 1919204 417 45.25 ISE 14:54:07 1919296 12 45.25 ISE 14:54:39 1920236 144 45.25 ISE 14:54:48 1920530 127 45.25 ISE 14:54:48 1920528 121 45.25 ISE 14:54:48 1920526 150 45.25 ISE 14:54:48 1920524 109 45.24 ISE 14:54:48 1920521 370 45.24 ISE 14:54:48 1920519 65 45.24 ISE 14:56:00 1922860 360 45.24 ISE 14:56:00 1922862 437 45.22 ISE 14:56:21 1923546 150 45.14 ISE 14:56:49 1927406 62 45.14 ISE 14:56:51 1927485 29 45.14 ISE 14:57:32 1928966 200 45.14 ISE 14:57:32 1928964 145 45.14 ISE 14:57:32 1928962 121 45.14 ISE 14:57:32 1928960 396 45.14 ISE 14:57:32 1928941 71 45.14 ISE 14:57:32 1928939 15 45.15 ISE 14:58:47 1931307 484 45.19 ISE 14:58:59 1931694 533 45.21 ISE 14:59:36 1932855 29 45.22 ISE 15:00:19 1936460 413 45.22 ISE 15:00:40 1937618 81 45.22 ISE 15:00:40 1937616 423 45.22 ISE 15:00:40 1937614 141 45.21 ISE 15:01:01 1938883 431 45.21 ISE 15:01:01 1938881 478 45.20 ISE 15:01:02 1939178 526 45.20 ISE 15:01:02 1939174 196 45.17 ISE 15:01:59 1941791 209 45.17 ISE 15:01:59 1941789 77 45.17 ISE 15:01:59 1941787 456 45.19 ISE 15:02:23 1942821 441 45.18 ISE 15:02:32 1943199 428 45.18 ISE 15:02:32 1943187 490 45.17 ISE 15:03:26 1944864 428 45.16 ISE 15:03:32 1944993 150 45.15 ISE 15:03:59 1945867 335 45.15 ISE 15:03:59 1945869 201 45.16 ISE 15:04:35 1947057 121 45.16 ISE 15:04:35 1947055 127 45.16 ISE 15:04:35 1947053 150 45.16 ISE 15:04:35 1947051 200 45.16 ISE 15:05:00 1947922 43 45.16 ISE 15:05:00 1947920 164 45.15 ISE 15:05:17 1948489 203 45.15 ISE 15:05:17 1948487 52 45.16 ISE 15:05:17 1948477 201 45.16 ISE 15:05:17 1948475 150 45.16 ISE 15:05:17 1948471 127 45.16 ISE 15:05:17 1948473 50 45.15 ISE 15:05:17 1948460 428 45.16 ISE 15:06:14 1950436 23 45.22 ISE 15:07:12 1952548 469 45.22 ISE 15:07:12 1952546 13 45.21 ISE 15:07:15 1952788 150 45.21 ISE 15:07:15 1952786 297 45.21 ISE 15:07:15 1952782 41 45.21 ISE 15:07:15 1952784 444 45.21 ISE 15:07:17 1952868 42 45.17 ISE 15:08:06 1954390 240 45.17 ISE 15:08:06 1954388 238 45.17 ISE 15:08:06 1954381 150 45.17 ISE 15:08:06 1954366 207 45.17 ISE 15:08:45 1955457 121 45.17 ISE 15:08:45 1955455 485 45.17 ISE 15:09:00 1955783 495 45.20 ISE 15:09:44 1957213 12 45.21 ISE 15:10:52 1959295 210 45.21 ISE 15:10:52 1959293 121 45.21 ISE 15:10:52 1959291 127 45.21 ISE 15:10:52 1959289 224 45.21 ISE 15:10:52 1959280 204 45.21 ISE 15:10:52 1959278 396 45.21 ISE 15:10:52 1959276 61 45.21 ISE 15:10:52 1959274 456 45.18 ISE 15:11:00 1959692 273 45.18 ISE 15:11:50 1961153 142 45.18 ISE 15:11:50 1961151 419 45.16 ISE 15:11:53 1961209 147 45.13 ISE 15:12:36 1962778 66 45.13 ISE 15:12:36 1962776 200 45.13 ISE 15:12:36 1962774 425 45.18 ISE 15:13:58 1965553 161 45.18 ISE 15:13:58 1965549 450 45.18 ISE 15:13:58 1965547 236 45.18 ISE 15:13:58 1965538 261 45.18 ISE 15:13:58 1965536 50 45.18 ISE 15:13:58 1965534 474 45.14 ISE 15:14:31 1966575 168 45.12 ISE 15:14:56 1967192 150 45.14 ISE 15:15:18 1967911 417 45.14 ISE 15:15:42 1968668 55 45.15 ISE 15:16:10 1969655 150 45.15 ISE 15:16:10 1969653 127 45.15 ISE 15:16:10 1969651 121 45.15 ISE 15:16:10 1969649 53 45.13 ISE 15:16:59 1970979 106 45.13 ISE 15:16:59 1970981 233 45.13 ISE 15:16:59 1970962 217 45.13 ISE 15:16:59 1970960 129 45.15 ISE 15:17:54 1972579 86 45.16 ISE 15:18:00 1972829 276 45.16 ISE 15:18:10 1973143 121 45.16 ISE 15:18:10 1973141 150 45.16 ISE 15:18:10 1973139 461 45.16 ISE 15:18:30 1973801 55 45.17 ISE 15:19:01 1974639 459 45.18 ISE 15:19:13 1975000 450 45.18 ISE 15:19:13 1974998 220 45.18 ISE 15:19:59 1976483 121 45.18 ISE 15:19:59 1976481 101 45.18 ISE 15:19:59 1976479 127 45.19 ISE 15:19:59 1976473 121 45.19 ISE 15:19:59 1976471 150 45.19 ISE 15:19:59 1976469 92 45.19 ISE 15:19:59 1976351 55 45.19 ISE 15:19:59 1976285 413 45.16 ISE 15:20:38 1977874 156 45.16 ISE 15:20:57 1978479 80 45.16 ISE 15:20:57 1978481 410 45.16 ISE 15:21:50 1979981 247 45.16 ISE 15:21:50 1979979 200 45.16 ISE 15:21:50 1979977 435 45.14 ISE 15:22:01 1980434 87 45.10 ISE 15:22:41 1981913 205 45.10 ISE 15:22:42 1981942 100 45.07 ISE 15:23:04 1982562 189 45.07 ISE 15:23:05 1982569 150 45.07 ISE 15:23:05 1982567 150 45.01 ISE 15:23:23 1983025 312 45.01 ISE 15:23:24 1983195 150 45.02 ISE 15:23:55 1983958 277 45.01 ISE 15:23:59 1984048 169 45.01 ISE 15:23:59 1984046 91 44.99 ISE 15:24:49 1986081 233 44.99 ISE 15:24:49 1986079 150 44.99 ISE 15:24:49 1986077 129 44.99 ISE 15:24:49 1986075 150 44.98 ISE 15:24:49 1986073 70 44.95 ISE 15:25:40 1988544 150 44.95 ISE 15:25:43 1988646 150 44.95 ISE 15:25:43 1988644 150 44.95 ISE 15:25:49 1988804 243 44.95 ISE 15:26:00 1988954 150 44.95 ISE 15:26:00 1988952 292 44.95 ISE 15:26:36 1989829 150 44.95 ISE 15:26:39 1989890 127 44.94 ISE 15:27:05 1990592 188 44.94 ISE 15:27:05 1990596 129 44.94 ISE 15:27:05 1990594 58 44.95 ISE 15:27:51 1992136 264 44.97 ISE 15:27:59 1992367 266 44.97 ISE 15:27:59 1992365 97 44.97 ISE 15:27:59 1992361 436 44.97 ISE 15:28:14 1992771 236 44.96 ISE 15:28:38 1993601 150 44.96 ISE 15:28:38 1993597 117 44.96 ISE 15:28:38 1993595 502 44.98 ISE 15:29:55 1995852 16 44.97 ISE 15:30:08 1996381 60 44.98 ISE 15:30:19 1996634 222 44.98 ISE 15:30:19 1996632 150 44.98 ISE 15:30:19 1996630 127 44.99 ISE 15:30:48 1997312 129 44.99 ISE 15:30:48 1997310 57 44.99 ISE 15:30:48 1997308 471 44.98 ISE 15:31:07 1997827 426 45.00 ISE 15:31:26 1998329 131 45.00 ISE 15:31:26 1998323 335 45.00 ISE 15:31:26 1998325 787 45.00 ISE 15:32:17 1999867 139 45.00 ISE 15:32:55 2000851 150 45.00 ISE 15:32:55 2000849 142 45.00 ISE 15:32:55 2000847 45 45.00 ISE 15:32:55 2000845 13 45.00 ISE 15:32:55 2000843 441 44.98 ISE 15:33:22 2002009 150 44.99 ISE 15:33:46 2002824 190 44.99 ISE 15:34:16 2003633 150 44.99 ISE 15:34:16 2003629 158 44.99 ISE 15:34:16 2003631 62 44.99 ISE 15:35:20 2005402 77 44.99 ISE 15:35:20 2005389 46 44.99 ISE 15:35:20 2005387 391 44.99 ISE 15:35:22 2005465 476 44.99 ISE 15:35:23 2005468 58 44.99 ISE 15:36:13 2006939 127 44.99 ISE 15:36:13 2006937 129 44.99 ISE 15:36:13 2006935 150 44.99 ISE 15:36:13 2006933 10 44.99 ISE 15:36:13 2006931 218 44.98 ISE 15:36:13 2006929 129 44.98 ISE 15:36:13 2006927 188 44.98 ISE 15:36:13 2006908 254 44.98 ISE 15:36:13 2006910 15 44.98 ISE 15:36:13 2006906 38 44.98 ISE 15:36:13 2006904 150 44.95 ISE 15:37:30 2009272 14 44.95 ISE 15:37:30 2009269 60 44.97 ISE 15:37:48 2009578 122 44.97 ISE 15:37:48 2009580 220 44.97 ISE 15:37:48 2009582 439 44.96 ISE 15:37:51 2009613 268 44.98 ISE 15:38:47 2011101 150 44.98 ISE 15:38:47 2011099 127 44.98 ISE 15:39:11 2011781 150 44.98 ISE 15:39:13 2011812 72 44.98 ISE 15:39:16 2011938 78 44.99 ISE 15:39:37 2012490 474 44.99 ISE 15:39:38 2012505 497 44.98 ISE 15:39:39 2012680 466 44.96 ISE 15:40:20 2013743 150 44.96 ISE 15:41:03 2014997 127 44.96 ISE 15:41:03 2014995 129 44.96 ISE 15:41:03 2014993 469 44.95 ISE 15:41:04 2015061 150 44.93 ISE 15:42:21 2017109 150 44.93 ISE 15:42:21 2017098 150 44.93 ISE 15:42:21 2017094 188 44.92 ISE 15:42:56 2017899 129 44.92 ISE 15:42:56 2017897 150 44.92 ISE 15:42:56 2017895 25 44.92 ISE 15:42:56 2017885 150 44.92 ISE 15:42:56 2017881 326 44.92 ISE 15:42:56 2017883 460 44.91 ISE 15:43:07 2018168 496 44.88 ISE 15:43:52 2019308 65 44.87 ISE 15:44:29 2020563 37 44.87 ISE 15:44:29 2020561 336 44.87 ISE 15:44:29 2020559 265 44.91 ISE 15:46:03 2023136 150 44.91 ISE 15:46:03 2023134 1,339 44.92 ISE 15:46:07 2023248 468 44.94 ISE 15:46:51 2024489 440 44.92 ISE 15:47:46 2026431 91 44.92 ISE 15:47:56 2026609 59 44.92 ISE 15:47:56 2026607 101 44.92 ISE 15:48:03 2026793 315 44.92 ISE 15:48:03 2026791 227 44.91 ISE 15:48:38 2027817 441 44.91 ISE 15:49:00 2028326 150 44.94 ISE 15:49:29 2029420 150 44.94 ISE 15:49:31 2029496 150 44.94 ISE 15:49:31 2029484 13 44.95 ISE 15:49:59 2030403 27 44.95 ISE 15:49:59 2030401 449 44.96 ISE 15:50:16 2030740 269 44.95 ISE 15:50:18 2030760 46 44.97 ISE 15:50:50 2031464 15 44.97 ISE 15:50:50 2031454 149 44.97 ISE 15:50:50 2031456 170 44.97 ISE 15:50:50 2031458 79 44.97 ISE 15:50:50 2031460 69 44.97 ISE 15:50:50 2031462 165 44.97 ISE 15:50:52 2031526 156 44.96 ISE 15:51:18 2032189 129 44.96 ISE 15:51:18 2032187 150 44.96 ISE 15:51:18 2032185 476 44.95 ISE 15:51:18 2032183 41 44.95 ISE 15:52:15 2033389 98 44.95 ISE 15:52:15 2033393 322 44.95 ISE 15:52:15 2033391 409 44.97 ISE 15:53:18 2034739 468 44.96 ISE 15:53:22 2034904 184 44.95 ISE 15:53:54 2035494 150 44.95 ISE 15:53:54 2035492 170 44.95 ISE 15:53:54 2035488 231 44.96 ISE 15:54:36 2036677 129 44.96 ISE 15:54:36 2036675 143 44.96 ISE 15:54:36 2036679 418 44.96 ISE 15:54:36 2036672 473 44.96 ISE 15:55:16 2037718 430 44.98 ISE 15:56:14 2039066 150 44.98 ISE 15:56:28 2039316 58 44.99 ISE 15:57:05 2040249 150 44.99 ISE 15:57:05 2040247 84 44.99 ISE 15:57:05 2040245 45 44.99 ISE 15:57:05 2040243 158 44.98 ISE 15:57:05 2040241 507 44.98 ISE 15:57:05 2040223 358 44.96 ISE 15:57:28 2040954 69 44.96 ISE 15:57:28 2040952 596 44.93 ISE 15:58:27 2042448 396 44.92 ISE 15:58:52 2043482 111 44.92 ISE 15:58:52 2043480 543 44.93 ISE 15:59:45 2045334 453 44.94 ISE 15:59:56 2045918 150 44.97 ISE 16:02:56 2051790 158 44.97 ISE 16:02:56 2051787 285 44.97 ISE 16:02:56 2051770 11 44.97 ISE 16:02:56 2051768 97 44.97 ISE 16:02:56 2051772 162 44.97 ISE 16:02:56 2051766 600 44.97 ISE 16:02:56 2051764 150 44.97 ISE 16:02:56 2051762 585 44.97 ISE 16:02:56 2051760 43 44.97 ISE 16:02:56 2051758 310 44.97 ISE 16:03:02 2051939 500 44.98 ISE 16:03:16 2052356 350 44.97 ISE 16:03:22 2052510 141 44.97 ISE 16:03:22 2052506 9 44.97 ISE 16:03:22 2052508 1,025 44.98 ISE 16:03:31 2052795 9 44.97 ISE 16:03:31 2052793 45 44.96 ISE 16:04:26 2054237 227 44.96 ISE 16:04:26 2054235 129 44.96 ISE 16:04:26 2054233 158 44.96 ISE 16:04:26 2054231 349 44.96 ISE 16:04:26 2054229 35 44.96 ISE 16:04:26 2054227 28 44.96 ISE 16:04:26 2054225 129 44.96 ISE 16:04:34 2054436 158 44.96 ISE 16:04:34 2054438 165 44.96 ISE 16:04:34 2054440 462 44.95 ISE 16:04:56 2055055 55 44.95 ISE 16:04:56 2055053 326 44.96 ISE 16:05:20 2055870 109 44.96 ISE 16:05:27 2056115 440 44.96 ISE 16:05:27 2056113 11 44.96 ISE 16:05:27 2056014 35 44.97 ISE 16:05:33 2056248 42 44.97 ISE 16:05:33 2056246 216 44.97 ISE 16:05:33 2056244 491 44.98 ISE 16:05:50 2056596 225 44.97 ISE 16:06:19 2057517 225 44.97 ISE 16:06:31 2057813 225 44.97 ISE 16:06:38 2057916 226 44.98 ISE 16:06:53 2058287 226 44.97 ISE 16:06:55 2058334 426 44.97 ISE 16:06:55 2058332 154 44.97 ISE 16:07:18 2058970 250 44.97 ISE 16:07:18 2058974 100 44.97 ISE 16:07:18 2058972 196 44.98 ISE 16:07:53 2059796 243 44.98 ISE 16:07:54 2059852 338 44.98 ISE 16:07:54 2059850 221 44.98 ISE 16:07:54 2059848 499 44.97 ISE 16:07:58 2059994 311 44.94 ISE 16:08:32 2061238 427 44.93 ISE 16:08:34 2061284 150 44.94 ISE 16:08:34 2061277 150 44.94 ISE 16:09:05 2062257 37 44.94 ISE 16:09:05 2062261 229 44.94 ISE 16:09:05 2062259 208 44.95 ISE 16:09:07 2062313 14 44.95 ISE 16:09:07 2062311 111 44.95 ISE 16:09:07 2062309 19 44.95 ISE 16:09:52 2063672 651 44.95 ISE 16:09:52 2063670 551 44.95 ISE 16:09:57 2063807 418 44.94 ISE 16:10:04 2064037 394 44.94 ISE 16:10:47 2065147 65 44.94 ISE 16:10:47 2065145 111 44.94 ISE 16:10:48 2065218 31 44.94 ISE 16:10:48 2065174 309 44.94 ISE 16:10:49 2065230 150 44.94 ISE 16:11:33 2066424 97 44.95 ISE 16:11:46 2066706 158 44.96 ISE 16:11:52 2066836 170 44.96 ISE 16:11:52 2066830 136 44.95 ISE 16:11:53 2066873 316 44.95 ISE 16:11:53 2066871 60 44.96 ISE 16:11:53 2066851 232 44.96 ISE 16:11:53 2066855 158 44.96 ISE 16:11:53 2066853 158 44.93 ISE 16:12:23 2067911 94 44.93 ISE 16:12:29 2068200 42 44.93 ISE 16:12:29 2068198 231 44.93 ISE 16:12:29 2068196 132 44.93 ISE 16:12:29 2068194 410 44.92 ISE 16:12:31 2068253 445 44.92 ISE 16:13:15 2069384 232 44.92 ISE 16:13:18 2069459 414 44.95 ISE 16:13:41 2070245 470 44.94 ISE 16:13:55 2070610 237 44.95 ISE 16:14:20 2071419 490 44.95 ISE 16:14:20 2071415 20 44.95 ISE 16:14:58 2072647 394 44.95 ISE 16:14:58 2072645 289 44.95 ISE 16:14:59 2072657 141 44.95 ISE 16:14:59 2072651 60 44.95 ISE 16:15:29 2073683 125 44.95 ISE 16:15:29 2073679 196 44.95 ISE 16:15:29 2073681 129 44.95 ISE 16:15:29 2073685 37 44.95 ISE 16:15:29 2073687 209 44.94 ISE 16:15:29 2073641 247 44.94 ISE 16:15:29 2073639 481 44.90 ISE 16:16:00 2075122 417 44.90 ISE 16:16:00 2075095 460 44.87 ISE 16:16:20 2076186 497 44.87 ISE 16:16:41 2077149 53 44.87 ISE 16:17:01 2077736 106 44.87 ISE 16:17:02 2077758 164 44.88 ISE 16:17:11 2078183 80 44.88 ISE 16:17:11 2078180 98 44.88 ISE 16:17:11 2078175 56 44.88 ISE 16:17:11 2078177 438 44.88 ISE 16:17:21 2078534 349 44.89 ISE 16:17:58 2079615 320 44.89 ISE 16:17:58 2079613 495 44.89 ISE 16:18:11 2079946 286 44.89 ISE 16:18:11 2079948 2 44.89 ISE 16:18:11 2079944 284 44.88 ISE 16:18:12 2080053 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 POSNKKBDCBKDAPN