CRH PLC

Transaction in Own Shares • Jun 1, 2023

National Storage Mechanism | Additional information RNS Number : 2371B CRH PLC 01 June 2023 1st June 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 31st May 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: 285,745 159,867 Highest price paid per share: ���44.9400 GBp 3,878.0000 Lowest price paid per share: ���44.2000 GBp 3,805.0000 Volume weighted average price paid: ���44.6118 GBp 3,846.5069 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 20,170,353 of its ordinary shares in treasury which represents 2.682% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,969,985 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 31st 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: 31/05/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.6118 285,745 London Stock Exchange (XLON) GBp 3,846.5069 159,867 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 32 3,859 LSE 08:32:51 1578209 90 3,859 LSE 08:32:51 1578207 57 3,859 LSE 08:32:51 1578205 87 3,859 LSE 08:32:51 1578203 86 3,859 LSE 08:32:51 1578201 145 3,858 LSE 08:32:51 1578199 300 3,858 LSE 08:32:51 1578197 11 3,858 LSE 08:32:51 1578195 81 3,858 LSE 08:33:55 1580058 49 3,858 LSE 08:33:55 1580056 238 3,858 LSE 08:33:55 1580054 139 3,862 LSE 08:35:01 1582047 314 3,863 LSE 08:35:04 1582228 143 3,863 LSE 08:36:06 1584205 206 3,863 LSE 08:36:06 1584203 316 3,864 LSE 08:36:06 1584149 309 3,864 LSE 08:36:06 1584128 363 3,864 LSE 08:36:06 1584126 319 3,864 LSE 08:36:06 1584124 143 3,862 LSE 08:36:19 1584639 173 3,862 LSE 08:36:19 1584637 120 3,862 LSE 08:37:20 1586486 243 3,862 LSE 08:37:20 1586484 308 3,866 LSE 08:39:10 1590228 181 3,865 LSE 08:39:27 1590719 162 3,865 LSE 08:39:27 1590717 204 3,867 LSE 08:41:03 1593848 137 3,867 LSE 08:41:03 1593850 35 3,867 LSE 08:42:15 1596202 300 3,867 LSE 08:42:15 1596200 334 3,866 LSE 08:42:32 1596793 264 3,864 LSE 08:44:42 1601058 35 3,864 LSE 08:44:42 1601055 324 3,862 LSE 08:44:54 1601478 339 3,859 LSE 08:46:38 1605442 172 3,862 LSE 08:49:18 1610488 272 3,862 LSE 08:49:18 1610486 200 3,861 LSE 08:49:28 1610858 406 3,860 LSE 08:49:33 1611080 307 3,859 LSE 08:49:38 1611208 323 3,863 LSE 08:52:01 1616405 31 3,861 LSE 08:52:12 1616781 300 3,861 LSE 08:52:12 1616779 189 3,859 LSE 08:55:48 1624085 109 3,859 LSE 08:55:48 1624083 15 3,865 LSE 08:57:09 1627340 300 3,865 LSE 08:57:09 1627338 329 3,865 LSE 08:57:09 1627336 275 3,868 LSE 08:59:11 1632102 70 3,868 LSE 08:59:11 1632100 313 3,866 LSE 09:00:06 1634088 307 3,868 LSE 09:01:40 1636508 205 3,866 LSE 09:01:43 1636729 114 3,866 LSE 09:01:43 1636731 90 3,863 LSE 09:03:05 1638908 268 3,863 LSE 09:03:05 1638906 70 3,865 LSE 09:04:53 1641584 167 3,865 LSE 09:04:53 1641582 112 3,865 LSE 09:04:53 1641580 319 3,866 LSE 09:04:53 1641568 4 3,873 LSE 09:10:06 1666041 300 3,873 LSE 09:10:06 1666039 337 3,872 LSE 09:10:37 1666847 338 3,874 LSE 09:13:12 1670846 7 3,877 LSE 09:20:00 1682900 302 3,878 LSE 09:20:00 1682805 297 3,877 LSE 09:20:02 1682955 239 3,877 LSE 09:22:45 1687516 113 3,877 LSE 09:22:45 1687514 120 3,870 LSE 09:24:41 1690382 125 3,870 LSE 09:24:41 1690380 117 3,870 LSE 09:24:41 1690378 349 3,870 LSE 09:26:56 1693916 121 3,867 LSE 09:28:26 1696613 105 3,867 LSE 09:28:26 1696611 127 3,867 LSE 09:28:26 1696609 365 3,868 LSE 09:31:26 1702104 359 3,865 LSE 09:34:57 1708422 300 3,867 LSE 09:38:09 1714455 37 3,867 LSE 09:38:09 1714457 307 3,866 LSE 09:38:14 1714645 23 3,865 LSE 09:39:03 1716096 279 3,865 LSE 09:39:03 1716094 349 3,866 LSE 09:46:14 1730811 335 3,868 LSE 09:47:38 1733420 356 3,866 LSE 09:48:13 1734992 364 3,869 LSE 09:50:29 1743809 188 3,871 LSE 09:52:10 1746726 136 3,871 LSE 09:52:10 1746724 157 3,871 LSE 09:52:25 1747222 173 3,871 LSE 09:52:39 1747677 4 3,871 LSE 09:52:39 1747679 67 3,870 LSE 09:52:53 1748005 244 3,870 LSE 09:52:53 1748003 107 3,865 LSE 09:53:56 1749950 200 3,865 LSE 09:53:56 1749948 255 3,866 LSE 09:55:54 1753077 47 3,866 LSE 09:55:54 1753075 353 3,868 LSE 09:57:47 1755752 27 3,869 LSE 09:58:32 1756906 309 3,870 LSE 10:00:00 1759239 49 3,870 LSE 10:00:00 1759237 102 3,871 LSE 10:00:44 1763687 250 3,871 LSE 10:00:44 1763685 307 3,871 LSE 10:00:44 1763683 21 3,872 LSE 10:02:28 1766562 294 3,872 LSE 10:02:40 1766922 195 3,871 LSE 10:02:47 1767140 150 3,871 LSE 10:02:47 1767138 306 3,870 LSE 10:03:01 1767522 12 3,868 LSE 10:03:06 1767732 303 3,868 LSE 10:03:06 1767730 63 3,867 LSE 10:03:58 1768873 94 3,867 LSE 10:03:58 1768871 153 3,867 LSE 10:05:19 1771788 118 3,866 LSE 10:05:58 1772621 63 3,866 LSE 10:06:25 1773372 256 3,866 LSE 10:06:25 1773374 220 3,866 LSE 10:06:25 1773370 366 3,862 LSE 10:10:03 1778994 26 3,856 LSE 10:16:09 1788258 335 3,856 LSE 10:16:09 1788256 334 3,856 LSE 10:17:00 1789653 157 3,857 LSE 10:17:58 1790956 68 3,856 LSE 10:18:06 1791142 287 3,856 LSE 10:18:16 1791468 6 3,855 LSE 10:18:29 1791837 300 3,855 LSE 10:18:29 1791835 366 3,855 LSE 10:18:29 1791829 217 3,854 LSE 10:19:38 1793854 121 3,854 LSE 10:19:38 1793852 200 3,855 LSE 10:21:48 1797236 120 3,855 LSE 10:21:48 1797238 326 3,857 LSE 10:26:00 1803610 135 3,856 LSE 10:26:34 1804493 199 3,856 LSE 10:26:34 1804491 8 3,856 LSE 10:26:34 1804468 364 3,855 LSE 10:26:46 1804803 310 3,854 LSE 10:30:16 1812893 101 3,854 LSE 10:30:28 1817110 200 3,854 LSE 10:30:28 1817108 356 3,855 LSE 10:34:10 1835017 330 3,854 LSE 10:34:35 1837071 321 3,853 LSE 10:34:39 1837400 25 3,853 LSE 10:34:39 1837398 278 3,852 LSE 10:35:11 1839769 81 3,852 LSE 10:35:11 1839771 99 3,850 LSE 10:35:21 1840568 100 3,850 LSE 10:35:22 1840610 167 3,850 LSE 10:35:22 1840608 356 3,846 LSE 10:36:47 1847347 362 3,845 LSE 10:36:51 1847746 65 3,849 LSE 10:40:58 1866518 62 3,854 LSE 10:43:18 1877543 400 3,854 LSE 10:43:18 1877541 364 3,854 LSE 10:43:18 1877534 350 3,855 LSE 10:44:12 1882245 147 3,855 LSE 10:45:07 1886883 39 3,855 LSE 10:45:19 1887978 300 3,855 LSE 10:45:19 1887976 174 3,855 LSE 10:45:19 1887970 90 3,855 LSE 10:45:19 1887968 60 3,855 LSE 10:45:19 1887966 227 3,855 LSE 10:45:19 1887964 342 3,856 LSE 10:46:40 1894137 325 3,857 LSE 10:49:02 1906444 69 3,855 LSE 10:49:45 1910317 85 3,855 LSE 10:49:45 1910315 89 3,855 LSE 10:49:45 1910313 55 3,855 LSE 10:49:45 1910311 356 3,854 LSE 10:52:45 1925400 302 3,853 LSE 10:52:56 1926584 334 3,852 LSE 10:53:04 1927132 12 3,852 LSE 10:54:29 1933647 12 3,852 LSE 10:54:29 1933645 278 3,852 LSE 10:54:33 1934039 345 3,851 LSE 10:54:57 1935609 301 3,851 LSE 10:55:19 1937611 369 3,850 LSE 10:56:31 1944733 46 3,849 LSE 10:57:05 1948776 200 3,849 LSE 10:57:05 1948774 117 3,849 LSE 10:57:05 1948772 200 3,849 LSE 10:58:54 1959474 138 3,850 LSE 11:03:51 1964587 227 3,850 LSE 11:03:51 1964585 307 3,852 LSE 11:03:51 1964579 43 3,852 LSE 11:03:51 1964581 109 3,849 LSE 11:03:58 1964672 144 3,846 LSE 11:05:48 1966379 144 3,846 LSE 11:05:48 1966377 38 3,846 LSE 11:05:53 1966453 46 3,846 LSE 11:09:57 1970107 88 3,849 LSE 11:11:16 1971440 106 3,849 LSE 11:11:16 1971438 54 3,849 LSE 11:11:16 1971436 121 3,849 LSE 11:11:16 1971442 356 3,849 LSE 11:11:16 1971434 298 3,846 LSE 11:14:13 1973963 44 3,846 LSE 11:16:32 1975745 300 3,846 LSE 11:16:32 1975743 351 3,848 LSE 11:18:56 1977630 298 3,849 LSE 11:20:44 1979344 361 3,847 LSE 11:22:12 1980943 302 3,847 LSE 11:22:12 1980939 400 3,852 LSE 11:32:59 1989909 400 3,854 LSE 11:34:26 1991050 130 3,853 LSE 11:35:52 1992303 91 3,853 LSE 11:35:52 1992301 289 3,853 LSE 11:35:52 1992299 95 3,853 LSE 11:37:33 1993606 243 3,853 LSE 11:37:33 1993604 713 3,860 LSE 11:42:27 1997739 666 3,860 LSE 11:42:27 1997741 305 3,859 LSE 11:44:04 1998925 17 3,859 LSE 11:44:27 1999252 400 3,859 LSE 11:44:27 1999250 121 3,861 LSE 11:45:58 2000358 163 3,861 LSE 11:45:58 2000356 34 3,861 LSE 11:45:58 2000354 152 3,861 LSE 11:46:05 2000466 200 3,861 LSE 11:46:05 2000464 540 3,861 LSE 11:46:05 2000462 38 3,861 LSE 11:46:05 2000460 200 3,861 LSE 11:46:05 2000458 34 3,861 LSE 11:46:05 2000456 369 3,858 LSE 11:47:50 2001984 91 3,861 LSE 11:50:41 2004732 200 3,861 LSE 11:50:41 2004730 263 3,861 LSE 11:50:42 2004748 200 3,861 LSE 11:51:35 2005505 200 3,861 LSE 11:51:35 2005503 220 3,860 LSE 11:52:57 2006667 120 3,860 LSE 11:52:57 2006665 3 3,860 LSE 11:52:57 2006655 449 3,860 LSE 11:52:57 2006653 26 3,860 LSE 11:57:12 2010164 107 3,860 LSE 11:57:12 2010162 60 3,860 LSE 11:57:12 2010160 120 3,860 LSE 11:57:12 2010158 115 3,860 LSE 11:57:12 2010153 235 3,860 LSE 11:57:12 2010151 261 3,860 LSE 11:57:13 2010186 61 3,860 LSE 11:57:13 2010184 126 3,857 LSE 11:59:41 2012289 197 3,857 LSE 11:59:41 2012287 107 3,859 LSE 12:02:35 2014961 180 3,859 LSE 12:02:55 2015307 58 3,859 LSE 12:02:55 2015305 92 3,859 LSE 12:02:55 2015303 216 3,859 LSE 12:02:55 2015301 78 3,862 LSE 12:06:21 2018615 277 3,862 LSE 12:06:21 2018617 50 3,865 LSE 12:12:18 2023222 300 3,865 LSE 12:12:18 2023219 336 3,872 LSE 12:23:03 2031722 398 3,872 LSE 12:23:03 2031715 322 3,871 LSE 12:24:19 2032725 344 3,870 LSE 12:24:24 2032773 303 3,870 LSE 12:25:56 2033860 41 3,868 LSE 12:26:49 2034644 250 3,868 LSE 12:26:49 2034642 78 3,868 LSE 12:26:49 2034640 172 3,869 LSE 12:34:36 2041180 120 3,869 LSE 12:38:22 2045175 63 3,869 LSE 12:38:22 2045173 107 3,869 LSE 12:38:22 2045171 175 3,869 LSE 12:38:22 2045167 327 3,869 LSE 12:38:22 2045169 341 3,868 LSE 12:38:38 2045543 209 3,866 LSE 12:47:21 2053230 85 3,866 LSE 12:47:52 2053585 236 3,866 LSE 12:48:24 2054080 68 3,866 LSE 12:48:24 2054078 21 3,866 LSE 12:48:24 2054076 112 3,865 LSE 12:50:34 2056257 61 3,865 LSE 12:51:34 2057052 107 3,865 LSE 12:51:34 2057050 159 3,865 LSE 12:51:34 2057054 188 3,865 LSE 12:51:34 2057048 160 3,864 LSE 12:51:36 2057192 89 3,864 LSE 12:51:52 2057411 92 3,864 LSE 12:51:52 2057409 351 3,866 LSE 12:53:32 2059038 145 3,866 LSE 12:55:26 2060815 192 3,866 LSE 12:55:26 2060813 200 3,867 LSE 12:57:16 2062339 33 3,867 LSE 12:57:16 2062337 200 3,867 LSE 12:57:16 2062335 400 3,867 LSE 13:01:58 2067227 302 3,865 LSE 13:04:21 2069866 351 3,866 LSE 13:04:21 2069860 302 3,864 LSE 13:05:58 2071389 304 3,863 LSE 13:07:11 2072738 15 3,863 LSE 13:09:12 2074567 91 3,863 LSE 13:10:05 2075558 216 3,863 LSE 13:10:05 2075556 30 3,862 LSE 13:12:18 2077640 61 3,862 LSE 13:12:32 2077862 80 3,862 LSE 13:12:55 2078163 95 3,862 LSE 13:12:55 2078161 65 3,862 LSE 13:13:00 2078272 82 3,862 LSE 13:13:00 2078261 271 3,862 LSE 13:13:00 2078265 52 3,862 LSE 13:13:00 2078263 106 3,866 LSE 13:14:37 2079756 17 3,866 LSE 13:14:37 2079754 369 3,866 LSE 13:14:37 2079752 200 3,866 LSE 13:15:05 2080240 200 3,866 LSE 13:15:06 2080260 100 3,866 LSE 13:15:26 2080688 200 3,866 LSE 13:15:26 2080686 308 3,866 LSE 13:16:28 2081922 299 3,866 LSE 13:16:28 2081906 10 3,865 LSE 13:16:32 2082064 348 3,865 LSE 13:17:13 2082659 306 3,864 LSE 13:18:30 2084008 10 3,863 LSE 13:20:03 2085536 10 3,863 LSE 13:20:03 2085538 10 3,863 LSE 13:20:03 2085540 277 3,863 LSE 13:21:05 2086506 400 3,866 LSE 13:22:48 2088087 89 3,866 LSE 13:23:53 2089045 237 3,866 LSE 13:23:53 2089043 199 3,866 LSE 13:23:53 2089026 100 3,866 LSE 13:23:53 2089022 58 3,866 LSE 13:23:53 2089020 439 3,866 LSE 13:23:53 2089006 15 3,865 LSE 13:24:17 2089522 10 3,865 LSE 13:24:17 2089520 10 3,865 LSE 13:24:17 2089524 10 3,865 LSE 13:24:17 2089518 194 3,865 LSE 13:24:17 2089514 366 3,866 LSE 13:24:17 2089512 114 3,865 LSE 13:24:35 2089741 309 3,866 LSE 13:27:46 2093067 282 3,866 LSE 13:28:43 2093897 57 3,866 LSE 13:28:43 2093895 176 3,866 LSE 13:28:43 2093885 185 3,866 LSE 13:28:43 2093883 297 3,866 LSE 13:33:05 2099395 325 3,865 LSE 13:33:09 2099582 119 3,865 LSE 13:33:09 2099578 300 3,865 LSE 13:33:09 2099576 54 3,869 LSE 13:35:52 2103002 115 3,869 LSE 13:35:52 2102998 63 3,869 LSE 13:35:52 2102996 150 3,869 LSE 13:35:52 2103000 209 3,868 LSE 13:35:58 2103227 176 3,868 LSE 13:35:58 2103225 94 3,867 LSE 13:35:59 2103260 179 3,868 LSE 13:36:30 2103990 158 3,868 LSE 13:36:30 2103988 396 3,867 LSE 13:36:52 2104285 361 3,868 LSE 13:37:53 2105344 344 3,867 LSE 13:38:02 2105478 58 3,866 LSE 13:38:30 2106026 261 3,866 LSE 13:38:30 2106028 60 3,866 LSE 13:38:30 2106024 243 3,866 LSE 13:38:30 2106022 200 3,866 LSE 13:40:42 2108773 200 3,866 LSE 13:41:05 2109275 103 3,868 LSE 13:42:28 2110771 110 3,868 LSE 13:42:28 2110769 200 3,868 LSE 13:42:28 2110767 191 3,867 LSE 13:43:53 2112402 153 3,867 LSE 13:43:53 2112400 208 3,866 LSE 13:44:15 2112868 344 3,866 LSE 13:44:15 2112870 135 3,866 LSE 13:44:15 2112866 308 3,865 LSE 13:45:13 2113623 364 3,864 LSE 13:45:54 2114507 82 3,865 LSE 13:47:09 2116052 400 3,865 LSE 13:47:09 2116050 10 3,862 LSE 13:48:17 2117624 4 3,862 LSE 13:48:17 2117622 202 3,863 LSE 13:48:17 2117620 117 3,863 LSE 13:48:17 2117618 10 3,862 LSE 13:48:42 2118025 300 3,862 LSE 13:48:42 2118023 297 3,860 LSE 13:52:33 2122501 80 3,860 LSE 13:52:33 2122491 232 3,860 LSE 13:52:33 2122489 33 3,860 LSE 13:53:01 2123180 196 3,863 LSE 13:56:56 2127665 200 3,863 LSE 13:56:56 2127667 280 3,862 LSE 13:57:27 2128206 65 3,862 LSE 13:57:27 2128204 53 3,861 LSE 13:57:30 2128329 254 3,861 LSE 13:58:08 2128972 299 3,860 LSE 14:00:02 2131702 71 3,859 LSE 14:02:06 2134443 46 3,859 LSE 14:02:06 2134441 400 3,859 LSE 14:02:06 2134439 400 3,860 LSE 14:02:44 2135159 38 3,858 LSE 14:04:06 2136804 159 3,858 LSE 14:04:06 2136800 101 3,858 LSE 14:04:35 2137431 120 3,857 LSE 14:07:57 2141363 60 3,857 LSE 14:07:57 2141361 332 3,857 LSE 14:07:57 2141359 296 3,856 LSE 14:08:22 2141943 199 3,854 LSE 14:09:07 2142927 160 3,857 LSE 14:11:16 2145896 200 3,857 LSE 14:11:16 2145894 28 3,856 LSE 14:12:15 2147045 179 3,856 LSE 14:12:15 2147043 10 3,856 LSE 14:12:41 2147532 150 3,856 LSE 14:12:41 2147530 92 3,856 LSE 14:15:04 2151067 221 3,856 LSE 14:15:04 2151069 54 3,855 LSE 14:15:05 2151079 153 3,855 LSE 14:15:05 2151077 155 3,855 LSE 14:15:05 2151075 55 3,855 LSE 14:16:05 2152392 112 3,855 LSE 14:16:05 2152390 86 3,855 LSE 14:16:05 2152388 109 3,855 LSE 14:16:05 2152386 16 3,854 LSE 14:16:17 2152669 300 3,854 LSE 14:16:17 2152667 58 3,854 LSE 14:19:40 2157859 200 3,854 LSE 14:19:40 2157857 400 3,854 LSE 14:21:08 2159671 200 3,856 LSE 14:22:22 2161500 139 3,856 LSE 14:23:31 2163001 165 3,856 LSE 14:23:31 2163003 202 3,856 LSE 14:23:31 2163005 139 3,856 LSE 14:23:31 2163007 400 3,856 LSE 14:23:35 2163074 312 3,859 LSE 14:26:58 2167986 200 3,859 LSE 14:27:27 2168835 377 3,859 LSE 14:27:57 2169558 97 3,859 LSE 14:29:04 2171310 300 3,859 LSE 14:29:04 2171308 107 3,859 LSE 14:29:47 2172783 400 3,859 LSE 14:29:47 2172781 429 3,860 LSE 14:31:00 2178989 494 3,859 LSE 14:31:03 2179137 228 3,858 LSE 14:31:06 2179314 133 3,858 LSE 14:31:06 2179316 319 3,857 LSE 14:31:44 2181063 88 3,856 LSE 14:31:51 2181433 145 3,856 LSE 14:31:51 2181431 202 3,856 LSE 14:31:51 2181429 207 3,858 LSE 14:32:33 2183786 100 3,858 LSE 14:32:33 2183784 390 3,857 LSE 14:32:38 2184014 354 3,856 LSE 14:33:08 2185270 54 3,855 LSE 14:33:43 2186753 256 3,855 LSE 14:33:43 2186751 29 3,855 LSE 14:33:43 2186749 275 3,854 LSE 14:33:45 2186958 28 3,854 LSE 14:33:45 2186953 27 3,854 LSE 14:33:45 2186951 240 3,852 LSE 14:33:48 2187080 78 3,852 LSE 14:34:11 2188270 88 3,852 LSE 14:34:50 2189928 112 3,852 LSE 14:34:50 2189926 56 3,852 LSE 14:34:50 2189924 54 3,852 LSE 14:34:50 2189922 400 3,852 LSE 14:34:57 2190159 347 3,854 LSE 14:35:48 2192317 88 3,856 LSE 14:35:48 2192308 112 3,856 LSE 14:35:48 2192306 60 3,856 LSE 14:35:48 2192304 400 3,852 LSE 14:36:56 2194985 357 3,857 LSE 14:39:41 2201646 4 3,860 LSE 14:40:12 2202839 461 3,860 LSE 14:40:12 2202828 308 3,860 LSE 14:40:12 2202823 154 3,860 LSE 14:40:12 2202820 389 3,860 LSE 14:40:12 2202818 128 3,860 LSE 14:41:06 2205010 200 3,861 LSE 14:41:16 2205440 335 3,860 LSE 14:41:45 2206671 93 3,860 LSE 14:41:45 2206669 140 3,860 LSE 14:41:45 2206667 95 3,859 LSE 14:41:50 2206869 185 3,859 LSE 14:41:50 2206867 83 3,858 LSE 14:41:59 2207171 104 3,859 LSE 14:41:59 2207149 192 3,859 LSE 14:41:59 2207143 97 3,859 LSE 14:41:59 2207141 1 3,859 LSE 14:41:59 2207147 285 3,858 LSE 14:42:00 2207339 8 3,856 LSE 14:43:10 2210242 32 3,856 LSE 14:43:12 2210329 2 3,856 LSE 14:43:12 2210327 300 3,856 LSE 14:43:12 2210325 321 3,855 LSE 14:43:17 2210486 200 3,855 LSE 14:45:01 2214112 200 3,855 LSE 14:45:01 2214098 200 3,855 LSE 14:45:06 2214372 90 3,854 LSE 14:45:17 2214955 302 3,854 LSE 14:45:51 2216551 72 3,854 LSE 14:45:51 2216549 137 3,854 LSE 14:45:51 2216547 134 3,854 LSE 14:45:58 2217061 400 3,854 LSE 14:45:58 2217059 369 3,851 LSE 14:46:06 2217912 258 3,850 LSE 14:46:19 2218879 11 3,850 LSE 14:46:21 2219078 37 3,850 LSE 14:46:22 2219127 150 3,848 LSE 14:47:03 2221304 30 3,848 LSE 14:47:03 2221256 147 3,848 LSE 14:47:03 2221185 184 3,848 LSE 14:47:03 2221183 27 3,848 LSE 14:47:03 2221096 400 3,850 LSE 14:47:57 2224043 183 3,849 LSE 14:48:07 2224668 186 3,849 LSE 14:48:07 2224666 207 3,849 LSE 14:48:08 2224707 150 3,849 LSE 14:48:08 2224683 200 3,847 LSE 14:49:55 2229800 110 3,849 LSE 14:50:41 2232104 65 3,849 LSE 14:50:41 2232102 400 3,848 LSE 14:50:49 2232392 117 3,849 LSE 14:51:59 2235194 56 3,849 LSE 14:51:59 2235196 58 3,849 LSE 14:52:00 2235252 110 3,849 LSE 14:52:00 2235250 141 3,849 LSE 14:52:00 2235248 188 3,849 LSE 14:52:00 2235246 141 3,849 LSE 14:52:00 2235244 159 3,849 LSE 14:52:00 2235242 92 3,848 LSE 14:52:11 2235744 267 3,848 LSE 14:52:12 2235794 319 3,843 LSE 14:53:49 2239776 84 3,842 LSE 14:54:00 2240266 115 3,842 LSE 14:54:06 2240452 105 3,842 LSE 14:54:06 2240454 200 3,844 LSE 14:55:59 2245372 200 3,844 LSE 14:56:04 2245594 55 3,843 LSE 14:56:08 2245777 300 3,843 LSE 14:56:08 2245775 35 3,843 LSE 14:56:08 2245727 138 3,843 LSE 14:56:08 2245725 141 3,843 LSE 14:56:08 2245723 110 3,843 LSE 14:56:08 2245719 294 3,843 LSE 14:56:08 2245717 133 3,842 LSE 14:58:01 2250466 141 3,842 LSE 14:58:01 2250464 138 3,842 LSE 14:58:01 2250462 200 3,842 LSE 14:58:01 2250460 141 3,839 LSE 15:01:31 2263294 138 3,839 LSE 15:01:31 2263292 351 3,840 LSE 15:02:58 2267127 44 3,840 LSE 15:02:58 2267125 56 3,840 LSE 15:02:58 2267123 138 3,840 LSE 15:02:58 2267086 141 3,840 LSE 15:02:58 2267084 1,488 3,840 LSE 15:02:58 2267082 128 3,841 LSE 15:03:40 2268815 138 3,841 LSE 15:03:40 2268813 200 3,841 LSE 15:03:40 2268811 200 3,842 LSE 15:04:15 2270403 362 3,843 LSE 15:05:14 2272795 133 3,843 LSE 15:05:22 2273202 112 3,843 LSE 15:05:22 2273196 141 3,843 LSE 15:05:22 2273198 138 3,843 LSE 15:05:22 2273200 274 3,843 LSE 15:05:22 2273204 55 3,843 LSE 15:05:22 2273206 233 3,843 LSE 15:05:22 2273208 2 3,844 LSE 15:06:19 2275358 138 3,844 LSE 15:06:19 2275356 141 3,844 LSE 15:06:19 2275354 200 3,844 LSE 15:06:19 2275352 106 3,843 LSE 15:08:46 2281598 138 3,843 LSE 15:08:48 2281691 45 3,843 LSE 15:08:48 2281693 141 3,843 LSE 15:08:48 2281689 262 3,843 LSE 15:08:48 2281668 300 3,840 LSE 15:10:07 2285297 5 3,840 LSE 15:10:07 2285299 353 3,839 LSE 15:11:08 2288632 352 3,838 LSE 15:11:59 2290739 8 3,838 LSE 15:11:59 2290735 77 3,838 LSE 15:11:59 2290724 138 3,838 LSE 15:11:59 2290722 141 3,838 LSE 15:11:59 2290720 338 3,838 LSE 15:11:59 2290718 318 3,836 LSE 15:12:03 2291213 24 3,836 LSE 15:12:03 2291138 311 3,835 LSE 15:12:21 2292286 185 3,835 LSE 15:13:22 2294842 42 3,835 LSE 15:13:22 2294844 91 3,835 LSE 15:13:25 2295094 138 3,836 LSE 15:14:01 2296814 176 3,836 LSE 15:14:01 2296812 1 3,836 LSE 15:14:01 2296810 200 3,836 LSE 15:14:02 2296906 400 3,836 LSE 15:14:08 2297090 200 3,836 LSE 15:15:21 2300051 308 3,835 LSE 15:16:01 2301770 89 3,835 LSE 15:16:22 2302720 138 3,835 LSE 15:16:22 2302718 127 3,835 LSE 15:16:22 2302716 62 3,832 LSE 15:17:44 2305764 190 3,832 LSE 15:17:44 2305759 166 3,832 LSE 15:17:44 2305761 55 3,831 LSE 15:18:07 2306628 56 3,831 LSE 15:18:08 2306658 85 3,831 LSE 15:18:08 2306656 174 3,831 LSE 15:18:08 2306654 136 3,833 LSE 15:18:42 2307939 233 3,833 LSE 15:18:42 2307943 245 3,833 LSE 15:18:42 2307941 123 3,833 LSE 15:18:42 2307937 138 3,833 LSE 15:18:42 2307935 176 3,833 LSE 15:18:42 2307933 400 3,833 LSE 15:18:42 2307931 400 3,832 LSE 15:18:42 2307929 59 3,831 LSE 15:18:46 2308068 138 3,831 LSE 15:18:46 2308066 176 3,831 LSE 15:18:46 2308064 334 3,830 LSE 15:18:56 2308447 100 3,829 LSE 15:19:10 2309078 267 3,829 LSE 15:19:10 2309066 56 3,829 LSE 15:19:10 2309064 104 3,829 LSE 15:19:10 2309062 300 3,829 LSE 15:19:10 2309060 357 3,828 LSE 15:19:13 2309403 400 3,827 LSE 15:19:32 2309977 200 3,827 LSE 15:19:35 2310066 200 3,827 LSE 15:21:03 2313200 59 3,826 LSE 15:21:15 2313627 176 3,826 LSE 15:21:15 2313625 173 3,826 LSE 15:21:15 2313623 304 3,826 LSE 15:21:15 2313621 68 3,825 LSE 15:21:50 2314744 239 3,825 LSE 15:21:50 2314742 303 3,827 LSE 15:22:41 2316487 437 3,826 LSE 15:23:04 2317563 113 3,826 LSE 15:23:53 2319385 200 3,826 LSE 15:23:53 2319389 173 3,826 LSE 15:23:53 2319387 200 3,826 LSE 15:23:53 2319383 22 3,825 LSE 15:24:11 2322684 330 3,825 LSE 15:24:11 2322682 10 3,825 LSE 15:24:11 2322672 309 3,825 LSE 15:24:11 2322674 200 3,823 LSE 15:24:43 2324191 121 3,822 LSE 15:24:46 2324285 104 3,822 LSE 15:24:46 2324283 142 3,822 LSE 15:24:47 2324310 330 3,821 LSE 15:25:15 2326285 126 3,824 LSE 15:25:50 2328035 173 3,824 LSE 15:25:50 2328033 48 3,824 LSE 15:25:50 2328030 323 3,823 LSE 15:25:53 2328174 97 3,822 LSE 15:27:02 2331201 173 3,823 LSE 15:28:15 2334237 176 3,823 LSE 15:28:15 2334235 92 3,823 LSE 15:28:15 2334239 303 3,822 LSE 15:29:01 2335755 344 3,822 LSE 15:30:00 2338181 123 3,822 LSE 15:30:01 2338247 176 3,822 LSE 15:30:01 2338245 259 3,822 LSE 15:30:01 2338218 76 3,822 LSE 15:30:01 2338210 11 3,822 LSE 15:30:01 2338208 298 3,821 LSE 15:31:36 2341944 272 3,820 LSE 15:31:39 2342096 90 3,820 LSE 15:31:39 2342094 62 3,820 LSE 15:31:39 2342092 300 3,820 LSE 15:31:39 2342090 53 3,820 LSE 15:33:11 2346345 173 3,820 LSE 15:33:11 2346343 176 3,820 LSE 15:33:11 2346341 98 3,820 LSE 15:33:11 2346339 124 3,817 LSE 15:34:37 2349564 130 3,817 LSE 15:34:37 2349562 68 3,817 LSE 15:34:37 2349560 339 3,816 LSE 15:34:48 2350060 16 3,816 LSE 15:34:48 2350058 115 3,813 LSE 15:36:02 2353149 172 3,813 LSE 15:36:44 2354812 79 3,813 LSE 15:37:14 2356034 41 3,813 LSE 15:37:14 2356032 83 3,813 LSE 15:37:14 2356036 166 3,813 LSE 15:37:16 2356164 35 3,812 LSE 15:37:21 2356366 296 3,812 LSE 15:37:23 2356399 299 3,810 LSE 15:37:42 2357224 340 3,805 LSE 15:38:10 2358378 345 3,806 LSE 15:38:10 2358373 399 3,809 LSE 15:39:06 2360645 90 3,810 LSE 15:39:06 2360630 264 3,810 LSE 15:39:06 2360628 139 3,810 LSE 15:39:48 2361786 100 3,810 LSE 15:39:48 2361784 4 3,810 LSE 15:40:10 2362547 340 3,810 LSE 15:40:10 2362545 109 3,810 LSE 15:40:10 2362543 400 3,810 LSE 15:40:12 2362619 354 3,810 LSE 15:40:12 2362609 186 3,810 LSE 15:40:51 2364252 400 3,811 LSE 15:41:28 2365912 223 3,812 LSE 15:42:50 2368783 24 3,812 LSE 15:42:50 2368779 69 3,812 LSE 15:42:50 2368777 107 3,812 LSE 15:42:50 2368764 294 3,812 LSE 15:42:50 2368762 1 3,812 LSE 15:42:50 2368760 390 3,812 LSE 15:42:50 2368733 270 3,816 LSE 15:43:19 2369872 25 3,816 LSE 15:43:19 2369870 200 3,816 LSE 15:43:22 2369970 227 3,815 LSE 15:43:23 2370012 200 3,816 LSE 15:43:27 2370119 32 3,817 LSE 15:43:47 2370762 56 3,817 LSE 15:43:47 2370756 231 3,817 LSE 15:43:47 2370754 299 3,817 LSE 15:44:07 2371493 137 3,817 LSE 15:44:07 2371495 56 3,818 LSE 15:44:07 2371491 130 3,818 LSE 15:44:07 2371489 303 3,818 LSE 15:44:07 2371487 200 3,817 LSE 15:45:12 2373777 400 3,818 LSE 15:45:53 2375247 200 3,818 LSE 15:45:57 2375469 400 3,818 LSE 15:46:00 2375546 400 3,818 LSE 15:46:55 2377508 82 3,817 LSE 15:47:12 2378249 345 3,817 LSE 15:47:12 2378243 200 3,817 LSE 15:47:15 2378413 176 3,816 LSE 15:47:19 2378532 200 3,819 LSE 15:48:49 2381713 200 3,821 LSE 15:49:08 2382401 200 3,821 LSE 15:49:08 2382399 400 3,821 LSE 15:49:23 2383024 314 3,820 LSE 15:49:28 2383332 304 3,820 LSE 15:49:28 2383330 16 3,819 LSE 15:49:33 2383644 300 3,819 LSE 15:49:33 2383642 360 3,819 LSE 15:49:33 2383638 400 3,822 LSE 15:50:30 2385655 200 3,823 LSE 15:51:02 2386557 312 3,823 LSE 15:51:02 2386517 130 3,824 LSE 15:51:21 2387123 200 3,824 LSE 15:51:21 2387121 400 3,824 LSE 15:51:23 2387161 10 3,822 LSE 15:51:31 2387476 65 3,824 LSE 15:52:10 2388502 111 3,826 LSE 15:52:31 2389134 400 3,826 LSE 15:52:36 2389250 362 3,826 LSE 15:53:00 2389839 317 3,826 LSE 15:53:00 2389837 414 3,825 LSE 15:53:31 2390908 129 3,824 LSE 15:54:00 2391660 175 3,824 LSE 15:54:00 2391652 41 3,824 LSE 15:54:00 2391650 130 3,824 LSE 15:54:00 2391648 55 3,824 LSE 15:54:00 2391646 176 3,824 LSE 15:54:00 2391644 25 3,824 LSE 15:54:00 2391642 183 3,824 LSE 15:54:00 2391640 262 3,824 LSE 15:54:00 2391638 349 3,823 LSE 15:54:03 2391969 117 3,822 LSE 15:54:21 2392633 65 3,822 LSE 15:54:21 2392631 130 3,822 LSE 15:54:21 2392629 51 3,822 LSE 15:54:21 2392627 79 3,821 LSE 15:55:43 2395490 236 3,821 LSE 15:55:43 2395488 24 3,821 LSE 15:55:43 2395471 176 3,821 LSE 15:55:43 2395469 130 3,821 LSE 15:55:43 2395467 332 3,821 LSE 15:55:43 2395465 181 3,819 LSE 15:56:28 2397027 188 3,819 LSE 15:56:28 2397029 355 3,819 LSE 15:57:21 2398700 365 3,817 LSE 15:57:48 2399480 344 3,817 LSE 15:57:48 2399476 37 3,818 LSE 15:58:21 2400790 90 3,818 LSE 15:58:21 2400788 200 3,818 LSE 15:58:21 2400786 334 3,817 LSE 15:58:43 2401424 120 3,817 LSE 16:00:08 2407286 130 3,817 LSE 16:00:08 2407282 167 3,817 LSE 16:00:08 2407280 187 3,817 LSE 16:00:08 2407278 400 3,817 LSE 16:00:23 2408531 70 3,817 LSE 16:00:23 2408533 98 3,817 LSE 16:00:23 2408535 35 3,817 LSE 16:00:23 2408537 209 3,817 LSE 16:01:01 2411013 150 3,817 LSE 16:01:01 2411011 363 3,817 LSE 16:01:01 2411007 200 3,820 LSE 16:01:58 2412626 200 3,822 LSE 16:02:21 2413428 136 3,822 LSE 16:03:01 2414422 400 3,822 LSE 16:03:01 2414420 59 3,821 LSE 16:03:14 2414873 189 3,821 LSE 16:03:14 2414867 134 3,821 LSE 16:03:14 2414865 400 3,821 LSE 16:03:40 2415578 400 3,821 LSE 16:03:40 2415572 94 3,820 LSE 16:04:07 2416264 57 3,820 LSE 16:04:07 2416262 176 3,820 LSE 16:04:07 2416255 130 3,820 LSE 16:04:07 2416253 97 3,818 LSE 16:04:27 2416928 220 3,818 LSE 16:04:28 2416949 50 3,818 LSE 16:04:28 2416947 348 3,818 LSE 16:05:40 2420965 133 3,819 LSE 16:06:53 2423742 130 3,819 LSE 16:06:53 2423740 94 3,819 LSE 16:06:53 2423738 373 3,817 LSE 16:07:40 2424996 200 3,818 LSE 16:08:24 2426540 400 3,818 LSE 16:08:24 2426507 328 3,817 LSE 16:08:46 2427198 353 3,817 LSE 16:08:46 2427196 100 3,818 LSE 16:09:46 2429166 170 3,818 LSE 16:09:46 2429164 64 3,818 LSE 16:09:46 2429162 376 3,818 LSE 16:09:49 2429250 121 3,817 LSE 16:11:06 2431785 7 3,817 LSE 16:11:06 2431783 154 3,817 LSE 16:11:06 2431781 50 3,817 LSE 16:11:06 2431779 75 3,815 LSE 16:11:29 2432358 142 3,816 LSE 16:11:29 2432345 213 3,816 LSE 16:11:29 2432343 13 3,815 LSE 16:11:37 2432609 130 3,815 LSE 16:11:40 2432701 90 3,815 LSE 16:11:40 2432699 275 3,815 LSE 16:11:40 2432697 200 3,815 LSE 16:13:16 2435562 200 3,815 LSE 16:13:17 2435606 375 3,815 LSE 16:13:26 2435906 57 3,816 LSE 16:14:03 2436880 226 3,816 LSE 16:14:03 2436878 282 3,816 LSE 16:14:03 2436876 130 3,815 LSE 16:14:26 2437899 174 3,815 LSE 16:14:26 2437901 364 3,815 LSE 16:14:59 2438967 342 3,814 LSE 16:15:15 2439698 152 3,815 LSE 16:16:03 2441459 23 3,815 LSE 16:16:03 2441457 170 3,815 LSE 16:16:03 2441455 88 3,815 LSE 16:16:03 2441453 371 3,815 LSE 16:16:03 2441451 125 3,814 LSE 16:16:19 2442155 213 3,814 LSE 16:16:19 2442153 50 3,812 LSE 16:16:54 2443307 143 3,812 LSE 16:16:54 2443301 143 3,812 LSE 16:16:54 2443299 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 118 44.63 ISE 08:30:32 1573612 115 44.63 ISE 08:30:32 1573610 480 44.63 ISE 08:30:32 1573596 496 44.65 ISE 08:31:15 1574924 395 44.68 ISE 08:32:51 1578213 137 44.68 ISE 08:32:51 1578211 426 44.69 ISE 08:33:52 1580015 173 44.68 ISE 08:33:55 1580062 578 44.68 ISE 08:33:55 1580060 463 44.74 ISE 08:36:06 1584231 324 44.74 ISE 08:36:06 1584213 89 44.74 ISE 08:36:06 1584211 150 44.74 ISE 08:36:06 1584209 116 44.74 ISE 08:36:06 1584207 625 44.74 ISE 08:36:06 1584189 492 44.74 ISE 08:36:06 1584187 44 44.72 ISE 08:37:20 1586488 384 44.72 ISE 08:37:20 1586490 228 44.76 ISE 08:39:12 1590288 316 44.76 ISE 08:39:13 1590358 422 44.76 ISE 08:39:13 1590356 64 44.79 ISE 08:41:03 1593862 150 44.79 ISE 08:41:03 1593860 480 44.79 ISE 08:41:03 1593858 638 44.80 ISE 08:41:03 1593855 422 44.79 ISE 08:42:15 1596206 450 44.77 ISE 08:42:41 1597115 443 44.77 ISE 08:42:41 1597067 150 44.76 ISE 08:44:42 1601105 97 44.75 ISE 08:44:42 1601103 54 44.76 ISE 08:44:42 1601111 119 44.76 ISE 08:44:42 1601107 10 44.76 ISE 08:44:42 1601109 167 44.76 ISE 08:44:42 1601090 150 44.76 ISE 08:44:42 1601088 123 44.76 ISE 08:44:42 1601086 123 44.76 ISE 08:44:42 1601084 487 44.76 ISE 08:44:42 1601062 440 44.70 ISE 08:45:59 1603925 419 44.69 ISE 08:46:39 1605449 484 44.72 ISE 08:49:18 1610500 150 44.72 ISE 08:49:18 1610498 32 44.73 ISE 08:49:18 1610492 472 44.73 ISE 08:49:18 1610490 455 44.70 ISE 08:49:33 1611082 117 44.71 ISE 08:52:01 1616422 390 44.71 ISE 08:52:01 1616420 186 44.73 ISE 08:52:01 1616407 230 44.73 ISE 08:52:01 1616409 248 44.73 ISE 08:52:01 1616411 186 44.73 ISE 08:52:01 1616413 19 44.66 ISE 08:52:41 1617563 488 44.66 ISE 08:52:41 1617561 33 44.77 ISE 08:57:06 1627152 59 44.77 ISE 08:57:06 1627147 575 44.77 ISE 08:57:06 1627145 19 44.77 ISE 08:57:06 1627149 509 44.77 ISE 08:57:06 1627138 583 44.77 ISE 08:57:06 1627140 448 44.76 ISE 08:57:09 1627344 25 44.80 ISE 08:59:03 1631732 478 44.80 ISE 08:59:03 1631730 393 44.79 ISE 08:59:11 1632106 113 44.79 ISE 08:59:11 1632104 438 44.75 ISE 09:00:20 1634542 66 44.75 ISE 09:00:20 1634544 190 44.74 ISE 09:00:41 1635025 455 44.79 ISE 09:01:39 1636492 1 44.78 ISE 09:01:40 1636576 450 44.78 ISE 09:01:40 1636574 177 44.77 ISE 09:02:21 1637781 116 44.77 ISE 09:02:21 1637779 150 44.77 ISE 09:02:21 1637777 95 44.76 ISE 09:04:53 1641590 72 44.76 ISE 09:04:53 1641588 107 44.76 ISE 09:04:53 1641592 202 44.76 ISE 09:04:53 1641586 471 44.77 ISE 09:04:53 1641571 152 44.80 ISE 09:06:28 1643954 352 44.80 ISE 09:06:28 1643952 456 44.83 ISE 09:07:23 1645301 32 44.85 ISE 09:08:51 1662676 415 44.86 ISE 09:09:26 1664838 180 44.85 ISE 09:10:06 1666046 245 44.85 ISE 09:10:06 1666050 420 44.85 ISE 09:10:06 1666048 418 44.84 ISE 09:10:37 1666843 283 44.84 ISE 09:10:37 1666841 226 44.84 ISE 09:10:43 1666994 497 44.84 ISE 09:10:43 1666992 67 44.86 ISE 09:12:44 1669950 404 44.86 ISE 09:12:44 1669948 453 44.85 ISE 09:13:12 1670848 443 44.93 ISE 09:17:12 1678155 150 44.93 ISE 09:17:48 1679133 45 44.94 ISE 09:19:09 1681356 208 44.94 ISE 09:19:09 1681354 38 44.94 ISE 09:19:09 1681352 122 44.93 ISE 09:19:38 1682167 501 44.93 ISE 09:19:38 1682165 743 44.94 ISE 09:19:38 1682163 150 44.91 ISE 09:20:00 1682902 777 44.92 ISE 09:20:00 1682898 38 44.92 ISE 09:20:00 1682840 150 44.91 ISE 09:22:45 1687524 282 44.91 ISE 09:22:45 1687522 439 44.91 ISE 09:22:45 1687520 360 44.91 ISE 09:22:45 1687518 66 44.91 ISE 09:22:45 1687510 28 44.91 ISE 09:22:45 1687512 150 44.87 ISE 09:22:52 1687778 570 44.89 ISE 09:22:52 1687776 490 44.86 ISE 09:23:32 1688724 419 44.82 ISE 09:25:01 1690816 459 44.82 ISE 09:26:56 1693918 577 44.80 ISE 09:26:58 1694014 120 44.78 ISE 09:27:04 1694294 35 44.79 ISE 09:29:46 1698958 15 44.79 ISE 09:29:46 1698956 17 44.79 ISE 09:29:46 1698954 11 44.79 ISE 09:29:53 1699139 9 44.79 ISE 09:29:53 1699137 85 44.81 ISE 09:30:55 1701220 27 44.81 ISE 09:30:55 1701222 390 44.81 ISE 09:31:18 1701947 483 44.81 ISE 09:31:18 1701945 33 44.81 ISE 09:31:18 1701943 754 44.80 ISE 09:31:26 1702111 224 44.82 ISE 09:32:18 1703500 144 44.82 ISE 09:32:18 1703497 90 44.82 ISE 09:32:18 1703495 43 44.80 ISE 09:32:47 1704488 120 44.80 ISE 09:32:47 1704484 136 44.80 ISE 09:32:47 1704482 123 44.80 ISE 09:32:47 1704486 427 44.80 ISE 09:32:47 1704479 507 44.76 ISE 09:35:31 1709712 112 44.79 ISE 09:38:09 1714484 371 44.79 ISE 09:38:09 1714482 93 44.79 ISE 09:38:09 1714480 150 44.79 ISE 09:38:09 1714478 493 44.79 ISE 09:38:09 1714473 193 44.79 ISE 09:38:09 1714471 143 44.79 ISE 09:38:09 1714469 76 44.79 ISE 09:38:09 1714467 89 44.77 ISE 09:39:42 1717461 409 44.77 ISE 09:39:42 1717463 342 44.77 ISE 09:39:42 1717457 135 44.77 ISE 09:39:42 1717455 109 44.77 ISE 09:41:19 1721023 307 44.77 ISE 09:41:19 1721021 116 44.76 ISE 09:43:37 1725795 89 44.76 ISE 09:43:37 1725793 150 44.76 ISE 09:43:37 1725791 186 44.76 ISE 09:43:37 1725777 131 44.76 ISE 09:43:37 1725775 11 44.76 ISE 09:43:37 1725772 10 44.76 ISE 09:43:37 1725764 20 44.76 ISE 09:43:37 1725766 8 44.76 ISE 09:43:37 1725768 150 44.76 ISE 09:43:37 1725770 500 44.75 ISE 09:43:57 1726503 271 44.80 ISE 09:46:13 1730771 150 44.80 ISE 09:46:13 1730769 83 44.80 ISE 09:46:13 1730767 147 44.80 ISE 09:47:38 1733422 453 44.80 ISE 09:47:45 1733713 174 44.80 ISE 09:47:45 1733711 150 44.80 ISE 09:47:45 1733709 314 44.79 ISE 09:48:07 1734775 148 44.79 ISE 09:48:07 1734773 293 44.77 ISE 09:49:25 1737961 469 44.82 ISE 09:50:44 1744254 465 44.85 ISE 09:52:10 1746728 471 44.84 ISE 09:52:53 1748009 267 44.82 ISE 09:52:57 1748129 150 44.82 ISE 09:52:57 1748127 440 44.76 ISE 09:54:32 1750976 63 44.76 ISE 09:54:32 1750974 22 44.77 ISE 09:55:54 1753083 63 44.77 ISE 09:55:54 1753081 78 44.77 ISE 09:55:54 1753085 209 44.77 ISE 09:55:54 1753087 41 44.77 ISE 09:55:54 1753079 150 44.84 ISE 09:59:38 1758755 295 44.84 ISE 10:00:44 1763693 24 44.84 ISE 10:00:44 1763691 600 44.84 ISE 10:00:44 1763689 127 44.82 ISE 10:01:13 1764532 257 44.82 ISE 10:01:13 1764530 30 44.82 ISE 10:01:13 1764534 558 44.84 ISE 10:02:47 1767142 447 44.84 ISE 10:02:47 1767144 506 44.82 ISE 10:03:02 1767564 63 44.81 ISE 10:03:03 1767601 150 44.81 ISE 10:03:03 1767599 241 44.81 ISE 10:03:04 1767609 413 44.79 ISE 10:05:19 1771795 13 44.79 ISE 10:05:19 1771793 47 44.79 ISE 10:05:19 1771791 3 44.77 ISE 10:06:05 1772815 55 44.77 ISE 10:06:25 1773428 150 44.77 ISE 10:06:25 1773426 123 44.77 ISE 10:06:25 1773424 136 44.77 ISE 10:06:25 1773422 420 44.77 ISE 10:06:25 1773400 470 44.75 ISE 10:08:36 1776529 63 44.75 ISE 10:09:59 1778666 151 44.75 ISE 10:09:59 1778664 150 44.75 ISE 10:09:59 1778662 499 44.75 ISE 10:09:59 1778621 434 44.74 ISE 10:10:03 1778996 422 44.72 ISE 10:11:24 1781012 495 44.71 ISE 10:12:40 1782891 437 44.70 ISE 10:13:24 1783784 60 44.67 ISE 10:16:09 1788262 150 44.67 ISE 10:16:09 1788260 45 44.67 ISE 10:16:09 1788266 254 44.67 ISE 10:16:09 1788264 486 44.67 ISE 10:16:09 1788252 8 44.67 ISE 10:16:09 1788250 451 44.66 ISE 10:17:00 1789655 19 44.65 ISE 10:18:29 1791846 10 44.65 ISE 10:18:29 1791844 251 44.65 ISE 10:18:29 1791842 123 44.65 ISE 10:18:29 1791840 144 44.65 ISE 10:18:29 1791833 335 44.65 ISE 10:18:29 1791831 62 44.63 ISE 10:19:45 1793974 48 44.63 ISE 10:19:45 1793972 42 44.64 ISE 10:22:16 1797977 118 44.64 ISE 10:22:17 1798014 198 44.64 ISE 10:22:17 1798012 489 44.64 ISE 10:22:17 1798010 150 44.64 ISE 10:22:17 1798008 448 44.64 ISE 10:23:05 1799217 1 44.67 ISE 10:26:31 1804343 60 44.67 ISE 10:26:34 1804474 116 44.67 ISE 10:26:34 1804472 150 44.67 ISE 10:26:34 1804470 179 44.67 ISE 10:26:34 1804476 22 44.67 ISE 10:26:34 1804478 432 44.67 ISE 10:26:34 1804465 466 44.67 ISE 10:26:34 1804461 489 44.65 ISE 10:26:46 1804808 218 44.62 ISE 10:30:35 1817817 150 44.62 ISE 10:30:35 1817815 116 44.62 ISE 10:30:35 1817813 436 44.62 ISE 10:30:35 1817750 2 44.62 ISE 10:30:35 1817748 11 44.62 ISE 10:30:35 1817738 14 44.62 ISE 10:30:35 1817736 11 44.62 ISE 10:30:35 1817726 32 44.62 ISE 10:30:35 1817718 239 44.62 ISE 10:30:35 1817720 15 44.62 ISE 10:30:35 1817722 13 44.62 ISE 10:30:35 1817724 35 44.62 ISE 10:30:35 1817728 17 44.62 ISE 10:30:35 1817732 6 44.62 ISE 10:30:35 1817734 30 44.62 ISE 10:30:35 1817730 311 44.64 ISE 10:34:10 1835024 25 44.64 ISE 10:34:10 1835022 150 44.64 ISE 10:34:10 1835020 650 44.63 ISE 10:34:35 1837073 133 44.61 ISE 10:35:11 1839806 150 44.61 ISE 10:35:11 1839793 136 44.61 ISE 10:35:11 1839791 150 44.61 ISE 10:35:11 1839775 17 44.61 ISE 10:35:11 1839773 78 44.61 ISE 10:35:11 1839779 221 44.61 ISE 10:35:11 1839777 431 44.55 ISE 10:35:51 1842616 420 44.54 ISE 10:36:47 1847331 15 44.54 ISE 10:36:47 1847329 150 44.59 ISE 10:41:26 1868907 150 44.59 ISE 10:41:48 1870356 60 44.59 ISE 10:41:48 1870358 540 44.65 ISE 10:43:30 1878673 30 44.65 ISE 10:44:12 1882255 136 44.65 ISE 10:44:12 1882253 33 44.65 ISE 10:44:12 1882251 598 44.65 ISE 10:44:12 1882249 525 44.65 ISE 10:45:19 1887974 430 44.65 ISE 10:45:19 1887972 506 44.66 ISE 10:45:43 1889630 469 44.67 ISE 10:47:02 1896252 651 44.67 ISE 10:49:02 1906447 613 44.65 ISE 10:49:45 1910319 215 44.64 ISE 10:50:02 1912174 171 44.64 ISE 10:50:14 1913250 53 44.64 ISE 10:50:14 1913242 118 44.64 ISE 10:50:14 1913240 171 44.64 ISE 10:50:14 1913225 15 44.64 ISE 10:50:29 1914513 171 44.64 ISE 10:50:29 1914511 254 44.64 ISE 10:50:29 1914509 307 44.64 ISE 10:50:29 1914503 87 44.64 ISE 10:50:29 1914493 27 44.64 ISE 10:50:29 1914495 150 44.64 ISE 10:50:29 1914497 114 44.64 ISE 10:50:29 1914487 225 44.63 ISE 10:51:57 1921635 272 44.63 ISE 10:51:57 1921633 417 44.63 ISE 10:52:45 1925404 150 44.63 ISE 10:52:45 1925402 87 44.61 ISE 10:52:56 1926595 492 44.62 ISE 10:52:56 1926588 36 44.62 ISE 10:52:56 1926586 129 44.61 ISE 10:53:14 1927755 324 44.62 ISE 10:53:44 1930129 156 44.61 ISE 10:53:53 1930600 170 44.61 ISE 10:53:53 1930598 159 44.61 ISE 10:53:59 1931012 318 44.61 ISE 10:53:59 1931008 496 44.61 ISE 10:54:33 1934041 44 44.60 ISE 10:54:57 1935611 395 44.60 ISE 10:54:59 1935791 216 44.59 ISE 10:55:29 1938395 113 44.59 ISE 10:55:29 1938381 80 44.59 ISE 10:55:44 1939710 115 44.58 ISE 10:56:29 1944435 385 44.58 ISE 10:56:31 1944750 44 44.57 ISE 10:57:05 1948788 272 44.57 ISE 10:57:05 1948786 137 44.57 ISE 10:57:05 1948784 170 44.57 ISE 10:57:05 1948780 314 44.57 ISE 10:57:05 1948778 362 44.57 ISE 10:57:59 1956829 150 44.56 ISE 10:58:54 1959481 451 44.56 ISE 10:58:54 1959476 89 44.60 ISE 11:00:41 1961995 156 44.61 ISE 11:01:43 1962802 282 44.61 ISE 11:01:43 1962800 39 44.61 ISE 11:01:43 1962798 35 44.61 ISE 11:02:07 1963095 62 44.61 ISE 11:02:07 1963093 60 44.61 ISE 11:02:07 1963091 277 44.61 ISE 11:02:07 1963089 150 44.61 ISE 11:02:07 1963087 101 44.61 ISE 11:02:07 1963079 23 44.61 ISE 11:02:07 1963081 583 44.61 ISE 11:02:07 1963077 150 44.58 ISE 11:03:51 1964589 141 44.58 ISE 11:03:51 1964591 171 44.58 ISE 11:03:51 1964593 141 44.59 ISE 11:03:51 1964595 20 44.59 ISE 11:03:51 1964597 476 44.60 ISE 11:03:51 1964583 1 44.56 ISE 11:03:58 1964676 415 44.56 ISE 11:03:58 1964674 108 44.54 ISE 11:05:42 1966304 99 44.54 ISE 11:05:42 1966300 150 44.54 ISE 11:05:42 1966298 141 44.54 ISE 11:05:42 1966296 410 44.54 ISE 11:05:42 1966289 126 44.52 ISE 11:08:05 1968465 293 44.52 ISE 11:08:05 1968463 241 44.55 ISE 11:11:16 1971480 133 44.55 ISE 11:11:16 1971478 150 44.55 ISE 11:11:16 1971476 121 44.56 ISE 11:11:16 1971472 26 44.56 ISE 11:11:16 1971470 499 44.56 ISE 11:11:16 1971468 479 44.56 ISE 11:11:16 1971466 467 44.54 ISE 11:12:12 1972174 493 44.52 ISE 11:14:13 1973961 114 44.53 ISE 11:15:31 1974964 152 44.53 ISE 11:15:46 1975163 58 44.53 ISE 11:16:03 1975402 427 44.53 ISE 11:16:32 1975749 105 44.53 ISE 11:16:32 1975747 676 44.57 ISE 11:20:44 1979348 420 44.57 ISE 11:20:44 1979346 556 44.55 ISE 11:21:48 1980627 56 44.55 ISE 11:21:48 1980623 150 44.55 ISE 11:21:48 1980617 220 44.55 ISE 11:21:48 1980619 188 44.55 ISE 11:21:48 1980621 92 44.56 ISE 11:23:50 1982581 450 44.56 ISE 11:23:50 1982579 423 44.56 ISE 11:23:50 1982572 133 44.58 ISE 11:29:10 1986700 150 44.58 ISE 11:29:10 1986698 151 44.58 ISE 11:29:10 1986702 294 44.58 ISE 11:29:10 1986693 150 44.58 ISE 11:29:10 1986691 150 44.57 ISE 11:29:28 1986961 741 44.57 ISE 11:29:28 1986959 108 44.59 ISE 11:32:59 1989907 320 44.59 ISE 11:32:59 1989905 280 44.59 ISE 11:32:59 1989903 463 44.59 ISE 11:32:59 1989901 95 44.62 ISE 11:35:15 1991741 150 44.62 ISE 11:35:15 1991743 640 44.60 ISE 11:35:52 1992306 490 44.61 ISE 11:35:52 1992297 477 44.61 ISE 11:35:52 1992295 480 44.61 ISE 11:37:19 1993401 150 44.69 ISE 11:41:52 1997225 24 44.69 ISE 11:41:52 1997223 124 44.68 ISE 11:42:27 1997755 140 44.68 ISE 11:42:27 1997753 140 44.68 ISE 11:42:27 1997751 141 44.68 ISE 11:42:27 1997749 150 44.68 ISE 11:42:27 1997747 335 44.69 ISE 11:42:27 1997743 687 44.69 ISE 11:42:27 1997745 36 44.70 ISE 11:46:19 2000622 750 44.70 ISE 11:46:19 2000620 63 44.68 ISE 11:46:51 2001199 134 44.68 ISE 11:47:11 2001447 150 44.68 ISE 11:47:11 2001449 252 44.68 ISE 11:47:11 2001451 1 44.68 ISE 11:47:11 2001453 553 44.68 ISE 11:47:11 2001444 134 44.70 ISE 11:52:03 2005928 150 44.70 ISE 11:52:03 2005926 146 44.70 ISE 11:52:03 2005924 306 44.69 ISE 11:52:57 2006663 19 44.69 ISE 11:52:57 2006661 150 44.69 ISE 11:52:57 2006659 414 44.69 ISE 11:52:57 2006657 150 44.69 ISE 11:54:57 2007988 29 44.69 ISE 11:54:57 2007986 301 44.70 ISE 11:56:01 2008950 117 44.70 ISE 11:56:01 2008948 258 44.70 ISE 11:57:01 2009932 150 44.70 ISE 11:57:01 2009930 27 44.70 ISE 11:57:01 2009928 118 44.70 ISE 11:57:01 2009926 3 44.70 ISE 11:57:01 2009924 355 44.69 ISE 11:57:12 2010147 456 44.69 ISE 11:57:12 2010145 210 44.69 ISE 11:57:12 2010149 273 44.68 ISE 11:57:13 2010181 117 44.68 ISE 11:57:13 2010179 150 44.68 ISE 11:57:13 2010177 296 44.66 ISE 11:59:41 2012293 150 44.66 ISE 11:59:41 2012291 171 44.70 ISE 12:02:00 2013982 239 44.70 ISE 12:02:00 2013978 123 44.70 ISE 12:02:00 2013980 150 44.70 ISE 12:02:00 2013984 34 44.70 ISE 12:02:00 2013986 345 44.69 ISE 12:02:23 2014679 150 44.69 ISE 12:02:23 2014677 566 44.67 ISE 12:02:55 2015309 587 44.72 ISE 12:05:15 2017666 461 44.71 ISE 12:06:06 2018380 579 44.70 ISE 12:06:35 2018812 475 44.72 ISE 12:09:04 2020600 150 44.75 ISE 12:12:18 2023228 45 44.75 ISE 12:12:18 2023226 600 44.75 ISE 12:12:18 2023224 260 44.75 ISE 12:12:18 2023217 150 44.75 ISE 12:12:18 2023215 146 44.81 ISE 12:16:18 2026407 486 44.81 ISE 12:16:27 2026545 150 44.83 ISE 12:17:12 2027019 150 44.83 ISE 12:17:42 2027369 272 44.85 ISE 12:18:39 2028085 150 44.85 ISE 12:18:39 2028083 135 44.85 ISE 12:18:39 2028079 150 44.85 ISE 12:18:39 2028081 145 44.84 ISE 12:19:06 2028558 150 44.84 ISE 12:19:06 2028556 163 44.84 ISE 12:19:06 2028554 590 44.84 ISE 12:19:06 2028552 150 44.84 ISE 12:22:09 2030984 462 44.83 ISE 12:23:03 2031724 486 44.83 ISE 12:23:03 2031726 129 44.82 ISE 12:24:19 2032729 674 44.82 ISE 12:24:19 2032727 415 44.82 ISE 12:24:22 2032757 163 44.80 ISE 12:24:41 2032987 150 44.80 ISE 12:24:41 2032985 171 44.80 ISE 12:24:41 2032983 508 44.80 ISE 12:24:41 2032958 150 44.80 ISE 12:31:43 2038887 450 44.80 ISE 12:32:04 2039187 38 44.80 ISE 12:32:04 2039189 118 44.81 ISE 12:33:34 2040322 518 44.81 ISE 12:34:29 2041040 150 44.81 ISE 12:34:29 2041038 150 44.81 ISE 12:34:29 2041036 400 44.81 ISE 12:34:29 2041024 465 44.81 ISE 12:34:29 2041022 200 44.81 ISE 12:34:29 2041020 60 44.81 ISE 12:34:29 2041018 286 44.80 ISE 12:38:22 2045179 438 44.80 ISE 12:38:22 2045177 60 44.80 ISE 12:38:22 2045181 162 44.80 ISE 12:38:22 2045183 484 44.78 ISE 12:38:38 2045547 432 44.78 ISE 12:38:38 2045545 133 44.78 ISE 12:38:38 2045541 487 44.75 ISE 12:44:45 2050842 395 44.75 ISE 12:44:45 2050844 85 44.75 ISE 12:44:45 2050846 151 44.75 ISE 12:44:45 2050775 25 44.75 ISE 12:44:45 2050773 223 44.75 ISE 12:46:07 2052164 429 44.75 ISE 12:46:23 2052481 268 44.75 ISE 12:46:23 2052479 459 44.75 ISE 12:46:52 2052799 80 44.74 ISE 12:47:22 2053240 142 44.74 ISE 12:47:27 2053297 93 44.74 ISE 12:47:50 2053549 127 44.74 ISE 12:48:24 2054083 67 44.73 ISE 12:50:32 2056200 388 44.73 ISE 12:50:32 2056198 489 44.72 ISE 12:51:47 2057333 150 44.74 ISE 12:53:56 2059358 11 44.74 ISE 12:54:44 2060099 424 44.74 ISE 12:55:26 2060805 220 44.74 ISE 12:55:26 2060803 150 44.74 ISE 12:55:26 2060801 150 44.74 ISE 12:57:16 2062341 135 44.74 ISE 12:59:16 2064309 36 44.74 ISE 12:59:27 2064529 339 44.75 ISE 13:01:11 2066449 134 44.75 ISE 13:01:11 2066447 464 44.75 ISE 13:01:11 2066445 214 44.75 ISE 13:01:11 2066438 59 44.75 ISE 13:01:11 2066436 96 44.75 ISE 13:02:53 2068378 178 44.75 ISE 13:02:53 2068376 240 44.75 ISE 13:02:53 2068374 70 44.75 ISE 13:02:54 2068423 123 44.75 ISE 13:02:54 2068421 698 44.75 ISE 13:02:54 2068425 67 44.73 ISE 13:04:21 2069870 443 44.73 ISE 13:04:21 2069868 478 44.74 ISE 13:04:21 2069862 496 44.72 ISE 13:05:58 2071371 455 44.71 ISE 13:06:16 2071718 150 44.70 ISE 13:07:11 2072742 171 44.70 ISE 13:07:11 2072744 124 44.70 ISE 13:07:11 2072746 40 44.70 ISE 13:07:11 2072748 457 44.70 ISE 13:10:05 2075560 532 44.70 ISE 13:11:36 2076900 248 44.69 ISE 13:13:00 2078276 241 44.69 ISE 13:13:00 2078274 503 44.74 ISE 13:14:37 2079759 277 44.74 ISE 13:16:02 2081301 45 44.74 ISE 13:16:02 2081305 150 44.74 ISE 13:16:02 2081303 171 44.73 ISE 13:16:28 2081939 136 44.73 ISE 13:16:28 2081937 171 44.73 ISE 13:16:28 2081935 548 44.73 ISE 13:16:28 2081920 180 44.73 ISE 13:18:29 2083867 254 44.73 ISE 13:18:29 2083865 477 44.72 ISE 13:18:30 2083996 235 44.70 ISE 13:21:13 2086649 57 44.75 ISE 13:23:08 2088422 308 44.74 ISE 13:23:53 2089060 119 44.74 ISE 13:23:53 2089058 119 44.74 ISE 13:23:53 2089056 120 44.74 ISE 13:23:53 2089054 114 44.74 ISE 13:23:53 2089052 496 44.74 ISE 13:23:53 2089018 486 44.74 ISE 13:23:53 2089016 425 44.73 ISE 13:24:35 2089743 502 44.76 ISE 13:27:46 2093069 454 44.76 ISE 13:27:46 2093071 303 44.75 ISE 13:29:06 2094382 150 44.75 ISE 13:29:06 2094380 413 44.76 ISE 13:31:24 2097336 171 44.76 ISE 13:31:24 2097334 472 44.76 ISE 13:31:24 2097332 128 44.76 ISE 13:31:24 2097330 473 44.77 ISE 13:33:05 2099397 266 44.77 ISE 13:33:05 2099399 97 44.77 ISE 13:33:05 2099403 150 44.77 ISE 13:33:05 2099401 409 44.77 ISE 13:33:05 2099405 327 44.75 ISE 13:33:09 2099654 150 44.75 ISE 13:33:09 2099646 446 44.75 ISE 13:33:09 2099615 482 44.75 ISE 13:33:09 2099586 84 44.75 ISE 13:33:09 2099584 24 44.78 ISE 13:34:25 2101323 78 44.78 ISE 13:34:25 2101325 334 44.80 ISE 13:35:57 2103089 134 44.80 ISE 13:35:57 2103087 466 44.80 ISE 13:35:57 2103085 742 44.79 ISE 13:35:58 2103229 342 44.78 ISE 13:36:52 2104289 145 44.78 ISE 13:36:52 2104287 200 44.78 ISE 13:37:53 2105346 212 44.78 ISE 13:37:53 2105348 291 44.76 ISE 13:38:30 2106036 33 44.76 ISE 13:38:30 2106034 55 44.76 ISE 13:38:30 2106032 106 44.76 ISE 13:38:30 2106030 451 44.76 ISE 13:38:30 2106018 60 44.76 ISE 13:38:30 2106020 461 44.75 ISE 13:39:20 2107191 171 44.77 ISE 13:43:28 2111794 150 44.77 ISE 13:43:28 2111790 60 44.77 ISE 13:43:28 2111788 150 44.77 ISE 13:43:28 2111786 424 44.76 ISE 13:43:53 2112431 54 44.76 ISE 13:43:53 2112429 219 44.76 ISE 13:43:53 2112427 350 44.76 ISE 13:43:53 2112425 230 44.75 ISE 13:44:15 2112876 124 44.75 ISE 13:44:15 2112874 137 44.75 ISE 13:44:15 2112872 505 44.74 ISE 13:45:13 2113625 470 44.73 ISE 13:45:54 2114511 115 44.73 ISE 13:47:17 2116260 374 44.73 ISE 13:47:29 2116613 498 44.73 ISE 13:47:29 2116611 477 44.72 ISE 13:47:59 2117233 69 44.70 ISE 13:48:42 2117990 228 44.70 ISE 13:48:42 2117988 102 44.70 ISE 13:48:42 2117986 57 44.70 ISE 13:48:42 2117984 204 44.68 ISE 13:50:03 2119730 121 44.68 ISE 13:50:03 2119722 364 44.68 ISE 13:50:03 2119720 45 44.67 ISE 13:51:16 2121120 25 44.67 ISE 13:51:16 2121122 423 44.67 ISE 13:51:19 2121196 500 44.67 ISE 13:52:33 2122503 444 44.67 ISE 13:52:33 2122487 36 44.67 ISE 13:52:33 2122484 443 44.66 ISE 13:55:01 2125279 116 44.69 ISE 13:57:12 2127941 79 44.69 ISE 13:57:12 2127939 116 44.69 ISE 13:57:12 2127943 264 44.69 ISE 13:57:12 2127945 444 44.69 ISE 13:57:12 2127935 487 44.69 ISE 13:57:12 2127937 221 44.68 ISE 13:58:08 2128985 271 44.68 ISE 13:58:08 2128983 400 44.68 ISE 13:58:08 2128978 9 44.68 ISE 13:58:08 2128976 37 44.67 ISE 14:00:02 2131728 247 44.67 ISE 14:00:02 2131726 150 44.67 ISE 14:00:02 2131724 204 44.67 ISE 14:00:02 2131708 150 44.67 ISE 14:00:02 2131706 8 44.67 ISE 14:00:02 2131704 124 44.67 ISE 14:00:02 2131710 127 44.66 ISE 14:03:29 2136077 35 44.66 ISE 14:03:45 2136374 256 44.66 ISE 14:04:06 2136810 119 44.66 ISE 14:04:06 2136808 150 44.66 ISE 14:04:06 2136806 329 44.66 ISE 14:04:06 2136802 10 44.66 ISE 14:04:06 2136796 128 44.66 ISE 14:04:06 2136798 587 44.66 ISE 14:04:06 2136794 452 44.65 ISE 14:04:35 2137433 487 44.62 ISE 14:05:43 2138843 498 44.64 ISE 14:07:57 2141367 116 44.63 ISE 14:08:22 2141955 560 44.63 ISE 14:08:22 2141948 330 44.62 ISE 14:08:31 2142199 92 44.62 ISE 14:08:31 2142192 12 44.62 ISE 14:08:31 2142190 10 44.62 ISE 14:08:31 2142194 14 44.62 ISE 14:08:31 2142188 18 44.62 ISE 14:08:31 2142186 571 44.63 ISE 14:11:42 2146408 150 44.63 ISE 14:12:41 2147559 123 44.63 ISE 14:12:41 2147557 120 44.63 ISE 14:12:41 2147561 150 44.63 ISE 14:12:41 2147543 244 44.63 ISE 14:12:41 2147541 179 44.63 ISE 14:12:41 2147545 530 44.63 ISE 14:12:41 2147534 459 44.63 ISE 14:15:04 2151071 448 44.62 ISE 14:15:05 2151081 481 44.61 ISE 14:15:17 2151392 456 44.59 ISE 14:16:57 2153453 167 44.58 ISE 14:17:06 2153649 25 44.58 ISE 14:17:07 2153685 249 44.58 ISE 14:17:07 2153682 348 44.61 ISE 14:18:43 2156157 158 44.61 ISE 14:18:50 2156390 147 44.64 ISE 14:21:41 2160651 37 44.65 ISE 14:22:40 2162002 219 44.65 ISE 14:22:40 2162000 199 44.65 ISE 14:22:40 2161998 150 44.65 ISE 14:22:40 2161996 409 44.65 ISE 14:22:44 2162057 297 44.66 ISE 14:24:05 2163679 116 44.66 ISE 14:24:07 2163726 575 44.66 ISE 14:24:07 2163728 487 44.66 ISE 14:24:07 2163730 413 44.66 ISE 14:25:02 2165133 150 44.70 ISE 14:27:27 2168837 99 44.70 ISE 14:27:57 2169578 71 44.70 ISE 14:27:57 2169576 60 44.70 ISE 14:27:57 2169574 150 44.70 ISE 14:27:57 2169572 123 44.70 ISE 14:27:57 2169570 472 44.69 ISE 14:27:57 2169568 312 44.69 ISE 14:27:57 2169566 159 44.70 ISE 14:27:57 2169564 412 44.70 ISE 14:27:57 2169562 150 44.70 ISE 14:27:57 2169560 350 44.70 ISE 14:29:05 2171360 441 44.70 ISE 14:29:12 2171606 159 44.70 ISE 14:29:12 2171604 474 44.72 ISE 14:30:32 2177831 419 44.72 ISE 14:30:32 2177833 443 44.73 ISE 14:30:57 2178837 153 44.72 ISE 14:30:59 2178924 290 44.72 ISE 14:30:59 2178922 698 44.71 ISE 14:31:00 2178991 342 44.70 ISE 14:31:06 2179311 150 44.70 ISE 14:31:06 2179309 464 44.69 ISE 14:31:39 2180882 261 44.69 ISE 14:31:48 2181270 150 44.69 ISE 14:31:48 2181267 558 44.68 ISE 14:31:51 2181424 267 44.70 ISE 14:32:33 2183790 206 44.70 ISE 14:32:33 2183788 116 44.68 ISE 14:33:08 2185284 245 44.68 ISE 14:33:08 2185281 26 44.68 ISE 14:33:08 2185278 453 44.68 ISE 14:33:08 2185276 468 44.68 ISE 14:33:08 2185274 168 44.68 ISE 14:33:08 2185272 10 44.67 ISE 14:33:26 2186096 150 44.67 ISE 14:33:26 2186098 177 44.67 ISE 14:33:27 2186112 176 44.67 ISE 14:33:35 2186487 13 44.67 ISE 14:33:35 2186485 137 44.67 ISE 14:33:35 2186481 113 44.67 ISE 14:33:36 2186504 44 44.67 ISE 14:33:36 2186502 157 44.67 ISE 14:33:36 2186500 125 44.67 ISE 14:33:36 2186498 248 44.66 ISE 14:33:43 2186798 11 44.66 ISE 14:33:43 2186781 21 44.66 ISE 14:33:43 2186775 150 44.66 ISE 14:33:43 2186755 353 44.67 ISE 14:33:43 2186744 441 44.62 ISE 14:34:16 2188473 104 44.67 ISE 14:35:46 2192271 92 44.67 ISE 14:35:46 2192269 360 44.67 ISE 14:35:46 2192267 215 44.67 ISE 14:35:47 2192283 150 44.68 ISE 14:35:47 2192277 123 44.68 ISE 14:35:47 2192273 239 44.68 ISE 14:35:47 2192279 15 44.68 ISE 14:35:47 2192281 128 44.68 ISE 14:35:47 2192275 133 44.66 ISE 14:35:56 2192577 123 44.66 ISE 14:35:56 2192575 150 44.66 ISE 14:35:56 2192573 128 44.66 ISE 14:35:56 2192571 657 44.66 ISE 14:35:56 2192567 450 44.64 ISE 14:36:17 2193384 294 44.69 ISE 14:38:11 2198100 432 44.69 ISE 14:38:11 2198098 513 44.69 ISE 14:38:16 2198245 314 44.69 ISE 14:38:16 2198243 155 44.68 ISE 14:38:56 2199746 2 44.70 ISE 14:39:34 2201214 24 44.70 ISE 14:39:35 2201252 2 44.70 ISE 14:39:35 2201249 150 44.72 ISE 14:39:46 2201834 34 44.72 ISE 14:39:46 2201832 45 44.72 ISE 14:39:46 2201824 150 44.72 ISE 14:39:46 2201826 191 44.72 ISE 14:39:46 2201828 490 44.76 ISE 14:40:06 2202587 210 44.74 ISE 14:40:12 2202879 424 44.75 ISE 14:40:12 2202815 434 44.75 ISE 14:40:12 2202813 222 44.74 ISE 14:40:15 2202989 82 44.74 ISE 14:40:15 2202991 367 44.74 ISE 14:40:22 2203247 378 44.74 ISE 14:41:45 2206696 73 44.74 ISE 14:41:45 2206694 77 44.74 ISE 14:41:45 2206692 374 44.74 ISE 14:41:45 2206690 747 44.73 ISE 14:41:59 2207158 67 44.71 ISE 14:42:16 2208251 88 44.71 ISE 14:42:16 2208215 16 44.71 ISE 14:42:16 2208210 98 44.71 ISE 14:42:16 2208212 72 44.71 ISE 14:42:58 2209764 276 44.71 ISE 14:42:58 2209762 404 44.71 ISE 14:42:58 2209760 350 44.70 ISE 14:43:17 2210490 150 44.70 ISE 14:43:17 2210488 283 44.70 ISE 14:43:17 2210484 150 44.70 ISE 14:43:17 2210482 125 44.70 ISE 14:43:17 2210480 29 44.67 ISE 14:44:10 2212291 147 44.70 ISE 14:45:04 2214298 150 44.70 ISE 14:45:12 2214769 150 44.70 ISE 14:45:12 2214765 520 44.69 ISE 14:45:29 2215468 30 44.69 ISE 14:45:29 2215466 393 44.69 ISE 14:45:29 2215464 453 44.70 ISE 14:45:49 2216469 413 44.70 ISE 14:45:49 2216465 137 44.69 ISE 14:45:51 2216553 163 44.69 ISE 14:45:58 2216986 150 44.69 ISE 14:45:58 2216984 116 44.69 ISE 14:45:58 2216982 369 44.69 ISE 14:45:58 2216967 150 44.63 ISE 14:47:00 2220851 3 44.63 ISE 14:47:03 2221136 89 44.63 ISE 14:47:03 2221130 88 44.63 ISE 14:47:03 2221122 300 44.63 ISE 14:47:03 2221125 17 44.63 ISE 14:47:03 2221088 482 44.63 ISE 14:47:03 2221085 118 44.63 ISE 14:47:03 2221083 190 44.63 ISE 14:47:03 2221072 448 44.62 ISE 14:48:07 2224635 150 44.61 ISE 14:48:08 2224685 285 44.61 ISE 14:48:18 2225172 123 44.61 ISE 14:48:18 2225170 315 44.61 ISE 14:48:18 2225166 150 44.59 ISE 14:49:53 2229694 129 44.59 ISE 14:49:53 2229690 83 44.59 ISE 14:49:53 2229692 351 44.59 ISE 14:50:07 2230325 105 44.59 ISE 14:50:07 2230321 18 44.59 ISE 14:50:07 2230319 64 44.59 ISE 14:50:07 2230317 459 44.61 ISE 14:50:49 2232382 273 44.64 ISE 14:51:57 2235087 150 44.64 ISE 14:51:57 2235085 150 44.64 ISE 14:51:57 2235066 116 44.64 ISE 14:51:58 2235118 116 44.64 ISE 14:51:58 2235116 156 44.63 ISE 14:52:00 2235258 248 44.63 ISE 14:52:00 2235256 150 44.63 ISE 14:52:00 2235254 40 44.62 ISE 14:52:12 2235796 308 44.62 ISE 14:52:12 2235800 75 44.62 ISE 14:52:12 2235798 135 44.61 ISE 14:52:14 2235931 40 44.61 ISE 14:52:16 2236102 150 44.61 ISE 14:52:16 2236092 185 44.61 ISE 14:52:16 2236094 140 44.60 ISE 14:52:35 2236919 360 44.60 ISE 14:52:35 2236917 155 44.57 ISE 14:53:05 2238098 326 44.56 ISE 14:53:18 2238544 150 44.56 ISE 14:53:18 2238542 96 44.53 ISE 14:54:06 2240462 91 44.53 ISE 14:54:06 2240460 150 44.53 ISE 14:54:06 2240456 143 44.53 ISE 14:54:06 2240458 445 44.52 ISE 14:54:31 2241591 123 44.55 ISE 14:56:08 2245750 135 44.55 ISE 14:56:08 2245752 251 44.55 ISE 14:56:08 2245754 4 44.55 ISE 14:56:08 2245731 430 44.55 ISE 14:56:08 2245721 448 44.55 ISE 14:56:08 2245713 128 44.56 ISE 14:56:08 2245702 150 44.56 ISE 14:56:08 2245700 252 44.53 ISE 14:56:51 2247616 90 44.53 ISE 14:56:51 2247610 136 44.53 ISE 14:56:51 2247607 35 44.54 ISE 14:57:22 2249053 245 44.54 ISE 14:57:22 2249051 150 44.54 ISE 14:57:22 2249049 8 44.54 ISE 14:57:23 2249087 34 44.54 ISE 14:57:23 2249085 150 44.53 ISE 14:58:55 2252819 263 44.53 ISE 14:58:55 2252821 111 44.52 ISE 14:59:45 2255017 600 44.52 ISE 14:59:45 2255014 214 44.51 ISE 14:59:59 2255896 7 44.50 ISE 15:00:00 2256475 84 44.50 ISE 15:00:00 2256473 446 44.50 ISE 15:00:00 2256471 454 44.51 ISE 15:00:00 2255903 150 44.49 ISE 15:00:01 2257164 292 44.49 ISE 15:00:01 2257167 369 44.49 ISE 15:00:42 2260464 132 44.49 ISE 15:00:43 2260469 102 44.50 ISE 15:01:35 2263477 95 44.50 ISE 15:01:35 2263475 365 44.50 ISE 15:01:59 2264480 99 44.50 ISE 15:01:59 2264478 254 44.50 ISE 15:01:59 2264476 82 44.50 ISE 15:02:30 2265810 307 44.50 ISE 15:02:30 2265808 42 44.50 ISE 15:02:33 2266204 108 44.50 ISE 15:02:33 2266202 40 44.50 ISE 15:02:34 2266263 11 44.50 ISE 15:02:34 2266261 399 44.50 ISE 15:02:34 2266259 300 44.49 ISE 15:03:17 2267962 150 44.49 ISE 15:03:17 2267960 152 44.52 ISE 15:04:26 2270907 214 44.52 ISE 15:04:26 2270905 150 44.52 ISE 15:04:26 2270899 348 44.52 ISE 15:04:26 2270901 72 44.52 ISE 15:04:26 2270903 90 44.54 ISE 15:05:07 2272483 418 44.54 ISE 15:05:13 2272753 432 44.54 ISE 15:05:13 2272751 647 44.56 ISE 15:06:00 2274600 452 44.55 ISE 15:06:13 2275010 37 44.55 ISE 15:06:13 2275012 461 44.55 ISE 15:06:13 2275008 556 44.54 ISE 15:06:21 2275536 193 44.53 ISE 15:06:34 2276200 86 44.53 ISE 15:06:34 2276198 57 44.53 ISE 15:06:34 2276196 381 44.53 ISE 15:06:34 2276185 130 44.53 ISE 15:06:40 2276427 11 44.55 ISE 15:08:03 2279990 166 44.55 ISE 15:08:03 2279988 201 44.55 ISE 15:08:05 2280153 128 44.55 ISE 15:08:05 2280151 123 44.55 ISE 15:08:05 2280149 275 44.55 ISE 15:08:05 2280141 504 44.55 ISE 15:08:05 2280145 3 44.55 ISE 15:08:05 2280143 12 44.55 ISE 15:08:05 2280139 1 44.52 ISE 15:09:04 2282445 382 44.52 ISE 15:09:04 2282443 103 44.52 ISE 15:09:04 2282441 90 44.52 ISE 15:09:04 2282439 87 44.51 ISE 15:09:12 2282729 92 44.51 ISE 15:09:12 2282731 288 44.51 ISE 15:09:12 2282727 94 44.51 ISE 15:09:26 2283400 166 44.51 ISE 15:09:36 2284009 205 44.51 ISE 15:09:36 2284007 108 44.50 ISE 15:10:48 2287514 145 44.50 ISE 15:10:48 2287512 91 44.50 ISE 15:10:48 2287510 144 44.49 ISE 15:10:49 2287887 262 44.49 ISE 15:10:49 2287877 21 44.49 ISE 15:10:49 2287786 64 44.50 ISE 15:10:49 2287678 528 44.50 ISE 15:10:49 2287676 150 44.48 ISE 15:11:59 2290730 438 44.48 ISE 15:11:59 2290716 491 44.46 ISE 15:12:03 2290995 470 44.44 ISE 15:12:16 2291902 482 44.44 ISE 15:14:38 2298400 338 44.44 ISE 15:14:38 2298398 118 44.44 ISE 15:14:38 2298396 485 44.44 ISE 15:15:10 2299731 284 44.44 ISE 15:16:18 2302508 152 44.44 ISE 15:16:18 2302506 311 44.44 ISE 15:16:18 2302504 150 44.44 ISE 15:16:18 2302502 874 44.43 ISE 15:16:31 2303201 2 44.43 ISE 15:16:31 2303199 105 44.42 ISE 15:16:53 2303913 80 44.42 ISE 15:16:53 2303921 141 44.42 ISE 15:16:53 2303919 71 44.42 ISE 15:16:53 2303917 18 44.42 ISE 15:16:53 2303923 36 44.42 ISE 15:16:53 2303925 132 44.42 ISE 15:16:53 2303927 82 44.42 ISE 15:17:47 2305851 84 44.42 ISE 15:17:47 2305831 39 44.42 ISE 15:17:51 2305973 80 44.42 ISE 15:17:59 2306222 208 44.41 ISE 15:18:07 2306630 163 44.41 ISE 15:18:07 2306615 161 44.41 ISE 15:18:07 2306613 186 44.42 ISE 15:18:07 2306539 468 44.42 ISE 15:18:07 2306541 412 44.41 ISE 15:18:08 2306646 49 44.41 ISE 15:18:08 2306644 430 44.41 ISE 15:18:42 2307956 282 44.39 ISE 15:18:59 2308512 150 44.39 ISE 15:18:59 2308510 438 44.37 ISE 15:20:40 2312369 132 44.36 ISE 15:21:09 2313402 632 44.36 ISE 15:21:09 2313394 429 44.35 ISE 15:21:46 2314605 138 44.35 ISE 15:21:46 2314603 511 44.34 ISE 15:21:50 2314746 53 44.33 ISE 15:21:54 2314801 408 44.33 ISE 15:22:00 2315108 249 44.36 ISE 15:23:04 2317571 15 44.36 ISE 15:23:04 2317565 466 44.36 ISE 15:23:04 2317567 274 44.35 ISE 15:23:19 2318063 150 44.35 ISE 15:23:19 2318061 83 44.35 ISE 15:24:11 2322680 396 44.35 ISE 15:24:11 2322678 150 44.34 ISE 15:24:12 2322729 150 44.34 ISE 15:24:12 2322731 180 44.34 ISE 15:24:21 2323011 174 44.33 ISE 15:24:22 2323080 303 44.33 ISE 15:24:22 2323082 93 44.31 ISE 15:24:46 2324240 296 44.31 ISE 15:24:47 2324317 87 44.31 ISE 15:24:47 2324315 367 44.33 ISE 15:25:53 2328187 116 44.33 ISE 15:25:53 2328185 460 44.33 ISE 15:25:53 2328156 150 44.33 ISE 15:27:38 2332856 5 44.33 ISE 15:27:38 2332838 245 44.33 ISE 15:27:38 2332836 486 44.33 ISE 15:27:38 2332840 175 44.33 ISE 15:27:38 2332813 105 44.33 ISE 15:28:13 2334179 419 44.33 ISE 15:28:14 2334216 343 44.33 ISE 15:28:14 2334214 421 44.33 ISE 15:29:01 2335739 505 44.33 ISE 15:29:43 2337338 215 44.32 ISE 15:30:01 2338228 150 44.32 ISE 15:30:01 2338224 31 44.32 ISE 15:30:01 2338220 83 44.32 ISE 15:30:01 2338222 87 44.32 ISE 15:31:33 2341843 126 44.32 ISE 15:31:33 2341841 762 44.32 ISE 15:31:36 2341951 218 44.32 ISE 15:31:36 2341949 34 44.30 ISE 15:31:40 2342176 146 44.30 ISE 15:31:40 2342154 160 44.30 ISE 15:31:40 2342158 140 44.30 ISE 15:31:40 2342156 591 44.30 ISE 15:31:40 2342137 119 44.30 ISE 15:32:50 2345436 165 44.30 ISE 15:32:50 2345434 192 44.30 ISE 15:32:50 2345432 75 44.31 ISE 15:33:34 2347283 144 44.31 ISE 15:33:34 2347281 93 44.31 ISE 15:33:34 2347279 150 44.31 ISE 15:33:34 2347277 490 44.30 ISE 15:34:20 2348975 630 44.29 ISE 15:34:40 2349707 299 44.28 ISE 15:34:48 2350082 146 44.28 ISE 15:34:48 2350080 561 44.28 ISE 15:34:48 2350056 7 44.28 ISE 15:34:48 2350054 187 44.26 ISE 15:35:26 2351735 83 44.26 ISE 15:35:26 2351733 144 44.26 ISE 15:35:27 2351809 497 44.25 ISE 15:35:39 2352229 473 44.25 ISE 15:37:19 2356268 554 44.24 ISE 15:37:23 2356401 67 44.24 ISE 15:37:23 2356396 59 44.22 ISE 15:37:36 2356949 400 44.22 ISE 15:37:36 2356947 257 44.21 ISE 15:37:42 2357275 194 44.21 ISE 15:37:42 2357222 536 44.20 ISE 15:39:06 2360647 416 44.21 ISE 15:39:06 2360635 450 44.21 ISE 15:40:10 2362552 150 44.21 ISE 15:40:10 2362550 423 44.21 ISE 15:40:10 2362541 478 44.21 ISE 15:41:09 2365091 420 44.21 ISE 15:41:10 2365105 146 44.21 ISE 15:41:10 2365103 315 44.21 ISE 15:41:51 2366633 150 44.21 ISE 15:41:51 2366631 198 44.23 ISE 15:42:39 2368281 295 44.23 ISE 15:42:50 2368768 130 44.23 ISE 15:42:50 2368766 211 44.23 ISE 15:42:50 2368749 499 44.23 ISE 15:42:50 2368751 123 44.28 ISE 15:44:17 2371887 414 44.28 ISE 15:44:17 2371885 10 44.30 ISE 15:45:29 2374540 2 44.30 ISE 15:45:29 2374538 86 44.31 ISE 15:45:46 2375003 150 44.31 ISE 15:45:51 2375185 156 44.31 ISE 15:45:51 2375179 116 44.31 ISE 15:45:51 2375181 150 44.31 ISE 15:45:51 2375177 146 44.31 ISE 15:46:22 2376550 149 44.31 ISE 15:46:31 2376903 150 44.31 ISE 15:46:32 2376927 37 44.31 ISE 15:47:04 2377837 2 44.31 ISE 15:47:04 2377835 158 44.31 ISE 15:47:04 2377830 378 44.31 ISE 15:47:07 2377920 373 44.29 ISE 15:47:12 2378247 230 44.29 ISE 15:47:12 2378245 438 44.30 ISE 15:47:12 2378221 82 44.30 ISE 15:47:12 2378219 478 44.30 ISE 15:47:12 2378217 126 44.29 ISE 15:47:13 2378288 349 44.29 ISE 15:47:13 2378286 62 44.31 ISE 15:48:02 2380093 241 44.31 ISE 15:48:02 2380090 158 44.31 ISE 15:48:02 2380087 508 44.33 ISE 15:49:30 2383493 182 44.33 ISE 15:49:30 2383491 51 44.33 ISE 15:49:30 2383486 204 44.33 ISE 15:49:30 2383488 148 44.32 ISE 15:49:33 2383653 160 44.32 ISE 15:49:33 2383651 146 44.32 ISE 15:49:33 2383649 500 44.32 ISE 15:49:33 2383640 434 44.41 ISE 15:51:31 2387471 420 44.41 ISE 15:51:31 2387469 484 44.41 ISE 15:51:59 2388180 289 44.40 ISE 15:52:10 2388504 85 44.41 ISE 15:53:00 2389814 150 44.41 ISE 15:53:00 2389812 433 44.41 ISE 15:53:00 2389802 189 44.40 ISE 15:53:09 2390268 150 44.40 ISE 15:53:09 2390264 146 44.40 ISE 15:53:09 2390266 8 44.40 ISE 15:53:09 2390242 550 44.40 ISE 15:53:09 2390240 121 44.37 ISE 15:54:21 2392639 240 44.37 ISE 15:54:21 2392637 146 44.37 ISE 15:54:21 2392635 382 44.37 ISE 15:54:21 2392622 152 44.37 ISE 15:54:21 2392567 314 44.37 ISE 15:55:43 2395496 236 44.37 ISE 15:55:43 2395494 497 44.37 ISE 15:55:43 2395473 494 44.37 ISE 15:57:05 2398224 85 44.36 ISE 15:57:21 2398702 89 44.36 ISE 15:57:21 2398704 328 44.36 ISE 15:57:21 2398706 249 44.36 ISE 15:57:48 2399508 259 44.36 ISE 15:57:48 2399482 124 44.36 ISE 15:58:43 2401471 160 44.36 ISE 15:58:43 2401469 246 44.36 ISE 15:58:43 2401467 150 44.36 ISE 15:58:43 2401465 496 44.36 ISE 15:58:43 2401463 43 44.38 ISE 15:59:28 2403225 146 44.38 ISE 15:59:28 2403223 248 44.38 ISE 15:59:28 2403227 114 44.37 ISE 15:59:46 2404363 96 44.37 ISE 15:59:48 2404487 109 44.37 ISE 15:59:59 2405161 17 44.37 ISE 16:00:02 2406901 86 44.37 ISE 16:00:02 2406899 471 44.37 ISE 16:00:05 2407105 45 44.37 ISE 16:00:05 2407103 396 44.36 ISE 16:00:08 2407284 50 44.36 ISE 16:00:08 2407276 479 44.36 ISE 16:01:01 2411009 150 44.40 ISE 16:02:20 2413374 507 44.40 ISE 16:02:20 2413372 259 44.40 ISE 16:02:20 2413370 584 44.40 ISE 16:02:21 2413391 10 44.40 ISE 16:02:21 2413393 91 44.39 ISE 16:02:49 2414132 59 44.39 ISE 16:03:01 2414404 294 44.39 ISE 16:03:01 2414406 493 44.38 ISE 16:03:14 2414875 150 44.36 ISE 16:03:17 2414974 50 44.36 ISE 16:03:25 2415243 176 44.36 ISE 16:03:33 2415436 44 44.36 ISE 16:03:49 2415742 25 44.36 ISE 16:04:07 2416260 274 44.36 ISE 16:04:07 2416257 189 44.36 ISE 16:04:10 2416378 481 44.36 ISE 16:04:10 2416380 462 44.33 ISE 16:04:43 2417495 50 44.35 ISE 16:05:22 2420412 198 44.35 ISE 16:05:23 2420417 122 44.35 ISE 16:05:25 2420484 134 44.35 ISE 16:05:25 2420482 44 44.34 ISE 16:05:52 2421505 247 44.34 ISE 16:06:02 2421885 160 44.34 ISE 16:06:02 2421883 102 44.34 ISE 16:06:02 2421887 251 44.34 ISE 16:06:02 2421874 124 44.34 ISE 16:06:02 2421869 503 44.34 ISE 16:07:07 2424098 496 44.33 ISE 16:07:24 2424622 220 44.32 ISE 16:08:46 2427206 190 44.32 ISE 16:08:46 2427204 29 44.32 ISE 16:08:46 2427202 439 44.32 ISE 16:08:46 2427200 492 44.34 ISE 16:09:27 2428574 242 44.35 ISE 16:09:27 2428571 150 44.35 ISE 16:09:27 2428569 1 44.33 ISE 16:09:58 2429476 490 44.34 ISE 16:10:23 2430340 350 44.34 ISE 16:11:02 2431489 150 44.34 ISE 16:11:02 2431484 158 44.34 ISE 16:11:02 2431487 139 44.34 ISE 16:11:02 2431468 150 44.34 ISE 16:11:02 2431464 252 44.34 ISE 16:11:02 2431466 18 44.34 ISE 16:11:05 2431668 346 44.33 ISE 16:11:06 2431787 150 44.33 ISE 16:11:06 2431773 285 44.31 ISE 16:11:29 2432350 160 44.31 ISE 16:11:29 2432348 89 44.27 ISE 16:12:42 2434383 115 44.27 ISE 16:12:42 2434380 101 44.29 ISE 16:13:14 2435497 298 44.29 ISE 16:13:15 2435499 91 44.29 ISE 16:13:15 2435501 150 44.31 ISE 16:14:00 2436716 2 44.31 ISE 16:14:00 2436713 156 44.31 ISE 16:14:00 2436711 170 44.31 ISE 16:14:00 2436709 160 44.31 ISE 16:14:00 2436702 150 44.31 ISE 16:14:00 2436700 63 44.31 ISE 16:14:03 2436858 136 44.30 ISE 16:14:26 2437897 116 44.30 ISE 16:14:26 2437893 160 44.30 ISE 16:14:26 2437891 422 44.30 ISE 16:14:26 2437885 492 44.30 ISE 16:14:26 2437887 509 44.29 ISE 16:15:36 2440405 387 44.29 ISE 16:15:36 2440403 1 44.29 ISE 16:15:36 2440401 3 44.29 ISE 16:15:36 2440399 116 44.29 ISE 16:15:36 2440397 97 44.29 ISE 16:15:36 2440395 271 44.28 ISE 16:15:36 2440388 150 44.31 ISE 16:15:48 2440866 2 44.31 ISE 16:15:51 2440940 322 44.31 ISE 16:15:51 2440938 237 44.30 ISE 16:16:03 2441475 41 44.31 ISE 16:16:19 2442141 237 44.31 ISE 16:16:19 2442139 41 44.31 ISE 16:16:19 2442147 97 44.31 ISE 16:16:19 2442143 60 44.31 ISE 16:16:19 2442145 41 44.28 ISE 16:16:49 2443145 235 44.28 ISE 16:16:49 2443143 204 44.28 ISE 16:16:49 2443141 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 POSNKDBBABKDPPN