CRH PLC

Transaction in Own Shares • Apr 4, 2023

National Storage Mechanism | Additional information RNS Number : 2337V CRH PLC 04 April 2023 4th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 3rd April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 191,000 69,000 Highest price paid per share: ���46.7200 GBp 4,107.0000 Lowest price paid per share: ���46.1700 GBp 4,055.0000 Volume weighted average price paid: ���46.3848 GBp 4,076.9655 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 9,906,001 of its ordinary shares in treasury which represents 1.317% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,234,337 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 3rd April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 03/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 46.3848 191,000 London Stock Exchange (XLON) GBp 4,076.9655 69,000 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 6 4,069 LSE 08:03:48 1532298 150 4,069 LSE 08:03:48 1532296 180 4,067 LSE 08:04:00 1532609 161 4,068 LSE 08:04:20 1533244 127 4,066 LSE 08:04:21 1533307 46 4,066 LSE 08:04:21 1533305 162 4,074 LSE 08:07:19 1538258 88 4,074 LSE 08:07:57 1539199 150 4,074 LSE 08:07:57 1539197 178 4,090 LSE 08:10:04 1543275 155 4,092 LSE 08:10:28 1543866 178 4,101 LSE 08:11:35 1545471 215 4,098 LSE 08:11:44 1545628 173 4,103 LSE 08:12:49 1547231 183 4,107 LSE 08:13:14 1547734 216 4,106 LSE 08:13:19 1547849 178 4,105 LSE 08:13:22 1547913 156 4,103 LSE 08:13:37 1548223 99 4,101 LSE 08:13:38 1548248 87 4,101 LSE 08:13:38 1548246 154 4,100 LSE 08:13:41 1548316 152 4,099 LSE 08:13:42 1548355 156 4,099 LSE 08:14:46 1549918 173 4,096 LSE 08:14:55 1550200 174 4,095 LSE 08:14:57 1550267 163 4,092 LSE 08:15:08 1550537 164 4,090 LSE 08:15:24 1550919 175 4,090 LSE 08:15:24 1550917 173 4,088 LSE 08:16:18 1552497 186 4,093 LSE 08:17:43 1554760 168 4,094 LSE 08:18:22 1555908 184 4,093 LSE 08:18:31 1556186 163 4,091 LSE 08:18:58 1556741 14 4,091 LSE 08:19:16 1557135 151 4,091 LSE 08:19:16 1557133 151 4,091 LSE 08:19:16 1557131 170 4,092 LSE 08:19:48 1557915 185 4,080 LSE 08:20:46 1559400 194 4,090 LSE 08:24:45 1565238 180 4,089 LSE 08:24:55 1565488 90 4,089 LSE 08:24:55 1565481 139 4,089 LSE 08:24:55 1565479 150 4,090 LSE 08:25:45 1566751 17 4,090 LSE 08:25:45 1566753 183 4,088 LSE 08:26:27 1567679 155 4,087 LSE 08:26:35 1567917 115 4,082 LSE 08:27:15 1569161 38 4,081 LSE 08:27:15 1569159 24 4,082 LSE 08:27:57 1570391 150 4,082 LSE 08:27:57 1570389 165 4,087 LSE 08:28:41 1571643 164 4,084 LSE 08:29:57 1573747 150 4,083 LSE 08:31:13 1576641 44 4,096 LSE 08:34:05 1582992 36 4,096 LSE 08:34:23 1583607 182 4,095 LSE 08:34:23 1583605 109 4,095 LSE 08:34:42 1584230 43 4,095 LSE 08:34:42 1584228 176 4,095 LSE 08:34:42 1584226 35 4,091 LSE 08:35:25 1585545 131 4,091 LSE 08:35:25 1585543 14 4,082 LSE 08:37:29 1589033 149 4,082 LSE 08:37:29 1589031 27 4,087 LSE 08:38:58 1592318 49 4,086 LSE 08:38:58 1592316 122 4,088 LSE 08:39:33 1593896 62 4,088 LSE 08:39:33 1593894 168 4,088 LSE 08:39:33 1593892 31 4,087 LSE 08:43:09 1600285 36 4,087 LSE 08:43:09 1600283 80 4,087 LSE 08:43:09 1600281 36 4,086 LSE 08:43:09 1600279 186 4,086 LSE 08:43:09 1600277 80 4,087 LSE 08:44:39 1602255 38 4,087 LSE 08:44:39 1602257 174 4,086 LSE 08:44:39 1602253 163 4,090 LSE 08:48:21 1609101 166 4,088 LSE 08:49:14 1610848 151 4,090 LSE 08:50:44 1613640 19 4,091 LSE 08:51:53 1615636 80 4,091 LSE 08:51:53 1615634 81 4,091 LSE 08:51:53 1615632 86 4,090 LSE 08:52:21 1616578 75 4,090 LSE 08:52:24 1616734 106 4,089 LSE 08:52:33 1617062 58 4,089 LSE 08:52:33 1617060 28 4,097 LSE 08:58:18 1626320 150 4,097 LSE 08:58:18 1626318 154 4,097 LSE 08:58:48 1627051 29 4,097 LSE 08:58:48 1627053 222 4,097 LSE 09:02:21 1632524 165 4,098 LSE 09:02:21 1632521 46 4,098 LSE 09:02:21 1632519 4 4,096 LSE 09:02:29 1632761 150 4,096 LSE 09:02:29 1632759 177 4,094 LSE 09:05:36 1637476 23 4,093 LSE 09:06:12 1638478 135 4,093 LSE 09:06:12 1638476 166 4,094 LSE 09:07:58 1640942 171 4,090 LSE 09:12:37 1649832 81 4,090 LSE 09:14:01 1651659 170 4,089 LSE 09:14:17 1651953 116 4,090 LSE 09:15:53 1653673 154 4,099 LSE 09:19:44 1658352 25 4,099 LSE 09:21:31 1660514 145 4,099 LSE 09:21:31 1660512 169 4,097 LSE 09:22:50 1662029 184 4,096 LSE 09:22:59 1662201 179 4,091 LSE 09:26:23 1665910 169 4,092 LSE 09:27:42 1667465 186 4,091 LSE 09:32:38 1674098 75 4,090 LSE 09:32:54 1674399 163 4,096 LSE 09:39:24 1683506 139 4,096 LSE 09:39:24 1683472 23 4,096 LSE 09:39:24 1683470 70 4,097 LSE 09:39:25 1683519 80 4,096 LSE 09:39:25 1683513 79 4,096 LSE 09:39:25 1683515 28 4,096 LSE 09:39:25 1683517 79 4,097 LSE 09:39:25 1683525 28 4,097 LSE 09:39:25 1683521 80 4,097 LSE 09:39:25 1683523 95 4,097 LSE 09:39:25 1683527 86 4,094 LSE 09:39:26 1683606 88 4,094 LSE 09:39:26 1683583 6 4,094 LSE 09:39:30 1683694 172 4,094 LSE 09:41:09 1685939 88 4,095 LSE 09:42:52 1688508 79 4,095 LSE 09:42:52 1688506 90 4,095 LSE 09:42:52 1688504 34 4,095 LSE 09:42:52 1688502 116 4,096 LSE 09:45:05 1691813 64 4,096 LSE 09:45:05 1691811 8 4,093 LSE 09:47:52 1696393 171 4,093 LSE 09:48:58 1697935 146 4,099 LSE 09:52:11 1703208 40 4,099 LSE 09:52:11 1703206 48 4,099 LSE 09:52:40 1703899 79 4,099 LSE 09:52:40 1703897 29 4,099 LSE 09:52:40 1703895 14 4,092 LSE 09:57:22 1709808 150 4,092 LSE 09:57:22 1709806 39 4,092 LSE 09:57:47 1710400 87 4,092 LSE 09:57:47 1710402 31 4,092 LSE 09:57:47 1710398 158 4,090 LSE 09:59:00 1711999 26 4,092 LSE 10:00:57 1715779 107 4,092 LSE 10:00:57 1715777 57 4,091 LSE 10:01:36 1716585 106 4,091 LSE 10:01:36 1716583 3 4,093 LSE 10:04:02 1719468 152 4,093 LSE 10:04:02 1719466 167 4,094 LSE 10:04:02 1719456 172 4,093 LSE 10:04:03 1719470 150 4,093 LSE 10:05:17 1721794 106 4,093 LSE 10:05:17 1721796 193 4,093 LSE 10:05:33 1722096 310 4,090 LSE 10:07:04 1724191 287 4,090 LSE 10:07:11 1724358 48 4,090 LSE 10:10:28 1728555 181 4,090 LSE 10:10:28 1728553 81 4,090 LSE 10:10:42 1728825 81 4,090 LSE 10:10:42 1728823 25 4,090 LSE 10:10:42 1728827 133 4,089 LSE 10:10:42 1728821 183 4,090 LSE 10:13:52 1732537 35 4,090 LSE 10:16:17 1735481 135 4,090 LSE 10:16:17 1735479 1 4,089 LSE 10:17:11 1736337 41 4,089 LSE 10:17:11 1736335 244 4,090 LSE 10:17:17 1736424 42 4,089 LSE 10:18:21 1737696 100 4,089 LSE 10:18:21 1737694 55 4,089 LSE 10:21:41 1741616 137 4,089 LSE 10:21:44 1741679 158 4,087 LSE 10:22:23 1742356 53 4,086 LSE 10:23:28 1743719 57 4,085 LSE 10:23:28 1743717 59 4,085 LSE 10:25:55 1746497 59 4,085 LSE 10:25:58 1746568 59 4,084 LSE 10:26:00 1746773 174 4,084 LSE 10:26:46 1747861 180 4,084 LSE 10:27:43 1749107 37 4,084 LSE 10:30:51 1753188 121 4,084 LSE 10:30:51 1753186 102 4,083 LSE 10:33:53 1756380 102 4,083 LSE 10:33:53 1756378 13 4,083 LSE 10:33:53 1756384 40 4,083 LSE 10:33:53 1756382 41 4,082 LSE 10:33:53 1756376 140 4,082 LSE 10:33:53 1756374 108 4,079 LSE 10:40:16 1764292 62 4,079 LSE 10:40:16 1764290 62 4,079 LSE 10:41:16 1765379 154 4,078 LSE 10:41:49 1765834 145 4,079 LSE 10:43:09 1767117 1 4,081 LSE 10:44:47 1768900 44 4,081 LSE 10:45:05 1769232 134 4,081 LSE 10:45:05 1769230 150 4,079 LSE 10:48:15 1772498 29 4,079 LSE 10:48:15 1772500 131 4,079 LSE 10:49:43 1774382 35 4,079 LSE 10:49:43 1774384 77 4,078 LSE 10:51:11 1776072 102 4,078 LSE 10:51:11 1776070 88 4,077 LSE 10:51:11 1776068 29 4,077 LSE 10:54:20 1778920 135 4,077 LSE 10:55:00 1779440 23 4,077 LSE 10:56:41 1781242 102 4,077 LSE 10:56:41 1781240 45 4,077 LSE 10:56:41 1781238 28 4,086 LSE 11:04:20 1787790 140 4,086 LSE 11:04:23 1787824 160 4,086 LSE 11:04:23 1787822 51 4,089 LSE 11:06:32 1789725 148 4,088 LSE 11:06:51 1789905 75 4,088 LSE 11:06:51 1789903 29 4,088 LSE 11:07:18 1790190 102 4,088 LSE 11:07:18 1790188 102 4,088 LSE 11:07:18 1790186 47 4,088 LSE 11:07:18 1790184 52 4,087 LSE 11:07:18 1790182 174 4,083 LSE 11:09:55 1791824 102 4,084 LSE 11:11:18 1792741 102 4,084 LSE 11:11:18 1792743 17 4,084 LSE 11:11:18 1792745 168 4,084 LSE 11:15:17 1795197 147 4,083 LSE 11:17:21 1796314 32 4,083 LSE 11:17:21 1796312 198 4,084 LSE 11:20:02 1798150 59 4,084 LSE 11:20:09 1798238 102 4,084 LSE 11:20:09 1798236 102 4,082 LSE 11:24:07 1800778 26 4,082 LSE 11:24:07 1800782 43 4,082 LSE 11:24:07 1800780 117 4,088 LSE 11:26:07 1802090 142 4,088 LSE 11:26:07 1802088 48 4,088 LSE 11:26:17 1802209 88 4,088 LSE 11:26:17 1802207 102 4,088 LSE 11:26:17 1802205 102 4,088 LSE 11:26:17 1802203 55 4,088 LSE 11:26:17 1802201 70 4,088 LSE 11:26:17 1802199 183 4,084 LSE 11:28:22 1803455 107 4,084 LSE 11:31:59 1805822 64 4,084 LSE 11:31:59 1805824 64 4,084 LSE 11:31:59 1805813 18 4,083 LSE 11:36:29 1809134 102 4,083 LSE 11:36:29 1809132 102 4,083 LSE 11:36:29 1809130 41 4,083 LSE 11:37:00 1809370 102 4,083 LSE 11:37:00 1809368 102 4,083 LSE 11:37:00 1809366 95 4,083 LSE 11:37:00 1809364 102 4,084 LSE 11:42:00 1812752 166 4,084 LSE 11:42:00 1812750 57 4,084 LSE 11:42:00 1812754 104 4,080 LSE 11:44:41 1814213 77 4,080 LSE 11:44:41 1814211 223 4,080 LSE 11:44:41 1814209 169 4,081 LSE 11:44:41 1814207 162 4,080 LSE 11:45:53 1814943 16 4,080 LSE 11:45:53 1814941 102 4,080 LSE 11:45:53 1814939 65 4,080 LSE 11:45:53 1814937 180 4,081 LSE 11:45:53 1814935 185 4,081 LSE 11:48:53 1816735 96 4,081 LSE 11:50:16 1817666 66 4,081 LSE 11:50:16 1817664 40 4,081 LSE 11:51:45 1818742 99 4,081 LSE 11:51:45 1818740 1 4,081 LSE 11:51:45 1818738 182 4,081 LSE 11:51:45 1818736 171 4,080 LSE 11:52:27 1819344 244 4,080 LSE 11:53:48 1820241 24 4,080 LSE 11:55:01 1821193 34 4,080 LSE 11:55:01 1821191 27 4,080 LSE 11:55:01 1821189 186 4,084 LSE 11:56:32 1822228 301 4,083 LSE 11:58:11 1823340 162 4,083 LSE 11:58:11 1823338 136 4,082 LSE 11:59:59 1825200 162 4,081 LSE 12:02:19 1826976 82 4,080 LSE 12:02:44 1827430 84 4,081 LSE 12:03:36 1828133 86 4,081 LSE 12:03:47 1828248 171 4,077 LSE 12:06:52 1830577 170 4,074 LSE 12:08:52 1832047 80 4,078 LSE 12:18:52 1838833 40 4,078 LSE 12:18:52 1838835 80 4,078 LSE 12:18:52 1838837 175 4,078 LSE 12:18:52 1838831 177 4,078 LSE 12:18:52 1838829 101 4,076 LSE 12:19:04 1839046 65 4,076 LSE 12:19:04 1839044 78 4,076 LSE 12:22:55 1842364 173 4,077 LSE 12:23:50 1842905 40 4,078 LSE 12:26:25 1844557 127 4,078 LSE 12:26:25 1844555 128 4,078 LSE 12:26:25 1844553 173 4,073 LSE 12:29:26 1847071 104 4,073 LSE 12:32:00 1848812 78 4,073 LSE 12:32:00 1848814 177 4,073 LSE 12:32:00 1848809 31 4,070 LSE 12:34:05 1850309 128 4,070 LSE 12:34:05 1850307 40 4,069 LSE 12:38:09 1853024 31 4,069 LSE 12:38:09 1853022 88 4,069 LSE 12:38:09 1853020 160 4,065 LSE 12:40:15 1854616 89 4,063 LSE 12:41:53 1855920 31 4,064 LSE 12:43:55 1857425 126 4,064 LSE 12:43:55 1857423 174 4,067 LSE 12:46:53 1859789 2 4,067 LSE 12:48:20 1860911 150 4,067 LSE 12:48:20 1860909 40 4,071 LSE 12:52:13 1864340 170 4,071 LSE 12:52:13 1864338 103 4,070 LSE 12:52:31 1864752 175 4,070 LSE 12:54:28 1866571 58 4,070 LSE 12:54:28 1866569 158 4,068 LSE 12:54:48 1866775 7 4,068 LSE 12:55:34 1867348 53 4,069 LSE 12:59:58 1870641 105 4,069 LSE 13:00:18 1870911 102 4,068 LSE 13:00:41 1871246 65 4,068 LSE 13:00:41 1871248 107 4,068 LSE 13:05:31 1875082 107 4,068 LSE 13:05:47 1875255 107 4,068 LSE 13:05:57 1875359 1 4,068 LSE 13:05:57 1875357 73 4,067 LSE 13:07:19 1876215 102 4,067 LSE 13:07:19 1876211 284 4,068 LSE 13:09:57 1878171 89 4,068 LSE 13:09:57 1878169 59 4,068 LSE 13:09:57 1878167 107 4,066 LSE 13:19:10 1885431 31 4,066 LSE 13:19:10 1885417 140 4,066 LSE 13:19:10 1885415 140 4,066 LSE 13:19:10 1885413 184 4,066 LSE 13:19:10 1885391 79 4,065 LSE 13:20:00 1886240 94 4,065 LSE 13:25:13 1890163 79 4,065 LSE 13:25:45 1890650 38 4,065 LSE 13:25:45 1890648 182 4,065 LSE 13:25:45 1890646 84 4,065 LSE 13:25:45 1890644 82 4,063 LSE 13:26:35 1891311 140 4,063 LSE 13:26:35 1891309 113 4,060 LSE 13:30:27 1895730 70 4,060 LSE 13:31:31 1896742 48 4,060 LSE 13:31:31 1896740 108 4,060 LSE 13:32:34 1897725 8 4,060 LSE 13:32:34 1897723 31 4,060 LSE 13:33:57 1899293 50 4,060 LSE 13:33:57 1899291 30 4,065 LSE 13:43:46 1909034 1 4,065 LSE 13:43:46 1909030 6 4,065 LSE 13:43:46 1909032 160 4,065 LSE 13:43:46 1909028 63 4,065 LSE 13:43:46 1909026 13 4,065 LSE 13:43:46 1909024 27 4,065 LSE 13:43:46 1909022 89 4,065 LSE 13:43:58 1909223 82 4,065 LSE 13:43:58 1909221 60 4,065 LSE 13:44:09 1909520 157 4,065 LSE 13:44:09 1909518 7 4,065 LSE 13:44:09 1909516 140 4,065 LSE 13:44:09 1909514 123 4,065 LSE 13:44:09 1909512 181 4,063 LSE 13:45:45 1911291 150 4,063 LSE 13:47:58 1913606 1 4,063 LSE 13:47:58 1913608 73 4,063 LSE 13:48:32 1914445 69 4,064 LSE 13:48:56 1914833 87 4,064 LSE 13:48:56 1914831 73 4,064 LSE 13:48:56 1914829 83 4,063 LSE 13:50:35 1916960 97 4,063 LSE 13:50:35 1916958 74 4,062 LSE 13:51:28 1917874 75 4,063 LSE 13:52:25 1919218 76 4,062 LSE 13:54:18 1921345 93 4,062 LSE 13:54:18 1921347 150 4,062 LSE 13:57:36 1925001 26 4,062 LSE 13:57:36 1925003 112 4,062 LSE 13:58:35 1925870 73 4,062 LSE 13:58:35 1925868 22 4,062 LSE 13:58:48 1926063 31 4,062 LSE 13:58:48 1926061 104 4,062 LSE 13:58:48 1926059 131 4,062 LSE 13:58:48 1926057 78 4,062 LSE 13:59:54 1927200 37 4,067 LSE 14:01:31 1929111 140 4,067 LSE 14:01:31 1929109 108 4,066 LSE 14:01:31 1929107 48 4,066 LSE 14:01:40 1929211 174 4,065 LSE 14:04:53 1932123 174 4,065 LSE 14:04:53 1932121 9 4,067 LSE 14:11:19 1938571 13 4,067 LSE 14:11:38 1938801 15 4,067 LSE 14:12:02 1939072 91 4,067 LSE 14:12:02 1939070 27 4,067 LSE 14:12:11 1939172 9 4,067 LSE 14:14:04 1940854 50 4,067 LSE 14:14:04 1940856 110 4,067 LSE 14:14:04 1940858 2 4,067 LSE 14:14:04 1940860 150 4,067 LSE 14:14:04 1940852 28 4,067 LSE 14:15:58 1942477 140 4,067 LSE 14:15:58 1942475 36 4,067 LSE 14:15:58 1942473 140 4,067 LSE 14:15:58 1942471 140 4,067 LSE 14:15:58 1942469 76 4,062 LSE 14:17:22 1943856 106 4,059 LSE 14:19:48 1946474 60 4,059 LSE 14:19:48 1946471 63 4,058 LSE 14:20:58 1947736 144 4,057 LSE 14:21:30 1948293 13 4,057 LSE 14:21:45 1948543 157 4,058 LSE 14:24:28 1951109 150 4,058 LSE 14:24:28 1951107 152 4,055 LSE 14:26:13 1952980 33 4,057 LSE 14:27:48 1954468 119 4,057 LSE 14:27:48 1954466 14 4,055 LSE 14:29:26 1956453 150 4,055 LSE 14:29:26 1956451 10 4,055 LSE 14:29:26 1956449 43 4,062 LSE 14:30:41 1964000 105 4,061 LSE 14:30:41 1963998 42 4,061 LSE 14:30:41 1963996 105 4,062 LSE 14:30:41 1964002 29 4,062 LSE 14:30:41 1964004 179 4,061 LSE 14:30:41 1963992 39 4,066 LSE 14:31:21 1965922 105 4,066 LSE 14:31:21 1965918 105 4,066 LSE 14:31:21 1965914 121 4,070 LSE 14:32:36 1968750 10 4,070 LSE 14:32:36 1968748 105 4,070 LSE 14:32:36 1968746 57 4,070 LSE 14:32:36 1968744 169 4,070 LSE 14:32:50 1969469 69 4,070 LSE 14:32:52 1969550 105 4,070 LSE 14:32:52 1969548 43 4,070 LSE 14:32:52 1969541 105 4,070 LSE 14:32:52 1969539 105 4,070 LSE 14:32:52 1969537 40 4,073 LSE 14:33:33 1971210 5 4,073 LSE 14:33:33 1971208 112 4,073 LSE 14:33:33 1971206 40 4,073 LSE 14:33:33 1971204 181 4,071 LSE 14:33:57 1971977 118 4,071 LSE 14:33:59 1972099 50 4,071 LSE 14:33:59 1972097 181 4,073 LSE 14:35:25 1975468 52 4,074 LSE 14:35:53 1976536 50 4,074 LSE 14:36:05 1977069 2 4,074 LSE 14:36:05 1977067 50 4,074 LSE 14:36:05 1977065 105 4,074 LSE 14:36:05 1977063 177 4,074 LSE 14:36:51 1978950 150 4,073 LSE 14:37:02 1979413 182 4,073 LSE 14:37:05 1979606 43 4,073 LSE 14:37:05 1979604 33 4,071 LSE 14:37:13 1979959 105 4,071 LSE 14:37:13 1979957 152 4,070 LSE 14:38:15 1982253 152 4,071 LSE 14:39:00 1983690 56 4,071 LSE 14:39:00 1983688 131 4,071 LSE 14:39:00 1983686 105 4,072 LSE 14:41:30 1988569 105 4,072 LSE 14:41:30 1988571 42 4,072 LSE 14:41:30 1988573 74 4,072 LSE 14:41:30 1988575 104 4,072 LSE 14:41:30 1988577 164 4,071 LSE 14:41:30 1988567 52 4,069 LSE 14:43:28 1992005 99 4,069 LSE 14:43:28 1992003 47 4,069 LSE 14:43:46 1992441 47 4,069 LSE 14:43:46 1992439 47 4,069 LSE 14:43:46 1992437 88 4,069 LSE 14:43:46 1992435 55 4,071 LSE 14:46:28 1996920 150 4,071 LSE 14:46:28 1996918 137 4,071 LSE 14:46:28 1996922 17 4,071 LSE 14:46:28 1996924 123 4,071 LSE 14:46:30 1996981 46 4,071 LSE 14:46:30 1996979 13 4,071 LSE 14:47:07 1998295 105 4,071 LSE 14:47:07 1998293 105 4,071 LSE 14:47:07 1998291 122 4,071 LSE 14:47:07 1998289 172 4,069 LSE 14:47:12 1998514 2 4,075 LSE 14:49:00 2002785 59 4,075 LSE 14:49:00 2002781 105 4,075 LSE 14:49:00 2002783 96 4,075 LSE 14:49:02 2003064 105 4,075 LSE 14:49:02 2003062 60 4,075 LSE 14:49:02 2003060 12 4,075 LSE 14:49:02 2003058 105 4,075 LSE 14:49:02 2003056 60 4,075 LSE 14:49:02 2003054 75 4,077 LSE 14:50:11 2005800 91 4,077 LSE 14:50:11 2005798 173 4,076 LSE 14:50:17 2005984 170 4,076 LSE 14:53:26 2012304 34 4,076 LSE 14:53:26 2012302 169 4,075 LSE 14:53:38 2012659 128 4,078 LSE 14:54:51 2015029 38 4,078 LSE 14:54:51 2015027 15 4,078 LSE 14:54:51 2015025 94 4,078 LSE 14:55:17 2016131 105 4,078 LSE 14:55:17 2016129 51 4,078 LSE 14:55:17 2016127 145 4,078 LSE 14:55:17 2016125 43 4,078 LSE 14:55:17 2016123 21 4,078 LSE 14:55:17 2016121 105 4,078 LSE 14:55:17 2016119 51 4,078 LSE 14:55:17 2016117 160 4,075 LSE 14:56:15 2017864 41 4,074 LSE 14:58:23 2021576 47 4,074 LSE 14:58:23 2021574 40 4,074 LSE 14:58:23 2021572 130 4,074 LSE 14:58:23 2021570 49 4,074 LSE 14:58:23 2021568 60 4,074 LSE 14:58:23 2021566 46 4,073 LSE 14:58:23 2021564 180 4,072 LSE 15:01:05 2029841 136 4,072 LSE 15:01:05 2029839 48 4,072 LSE 15:01:05 2029837 175 4,071 LSE 15:01:14 2030065 168 4,069 LSE 15:01:26 2030696 113 4,066 LSE 15:01:37 2031282 40 4,066 LSE 15:01:37 2031280 73 4,068 LSE 15:02:21 2033406 105 4,068 LSE 15:02:21 2033404 178 4,068 LSE 15:03:29 2035759 151 4,070 LSE 15:05:45 2040143 42 4,073 LSE 15:05:55 2040459 105 4,073 LSE 15:05:55 2040457 105 4,073 LSE 15:05:55 2040455 153 4,071 LSE 15:06:18 2041367 165 4,071 LSE 15:06:18 2041365 105 4,069 LSE 15:06:54 2042848 79 4,066 LSE 15:07:27 2044082 99 4,066 LSE 15:07:27 2044080 36 4,065 LSE 15:08:16 2045611 65 4,064 LSE 15:08:27 2045935 89 4,064 LSE 15:08:27 2045933 70 4,063 LSE 15:08:59 2046742 105 4,063 LSE 15:08:59 2046740 188 4,063 LSE 15:11:39 2052399 39 4,065 LSE 15:12:18 2053668 171 4,065 LSE 15:12:18 2053662 25 4,065 LSE 15:12:18 2053664 3 4,065 LSE 15:12:20 2053788 79 4,065 LSE 15:12:20 2053786 78 4,065 LSE 15:12:20 2053784 13 4,065 LSE 15:12:20 2053782 76 4,064 LSE 15:12:24 2053907 39 4,064 LSE 15:12:24 2053905 79 4,064 LSE 15:12:24 2053903 78 4,064 LSE 15:12:24 2053901 79 4,064 LSE 15:14:11 2057032 28 4,064 LSE 15:14:11 2057028 78 4,064 LSE 15:14:11 2057030 152 4,064 LSE 15:14:11 2057026 152 4,064 LSE 15:14:15 2057137 194 4,069 LSE 15:16:33 2061960 132 4,068 LSE 15:17:19 2063169 45 4,068 LSE 15:17:19 2063167 61 4,068 LSE 15:17:54 2064073 100 4,068 LSE 15:17:54 2064071 180 4,070 LSE 15:19:15 2066709 187 4,070 LSE 15:21:15 2070793 204 4,070 LSE 15:21:15 2070791 171 4,069 LSE 15:21:27 2071097 39 4,069 LSE 15:21:27 2071099 78 4,075 LSE 15:23:45 2076348 79 4,075 LSE 15:23:45 2076346 32 4,075 LSE 15:23:45 2076340 7 4,075 LSE 15:23:45 2076338 79 4,075 LSE 15:23:45 2076336 78 4,075 LSE 15:23:45 2076334 79 4,074 LSE 15:23:47 2076500 78 4,074 LSE 15:23:47 2076498 79 4,073 LSE 15:24:24 2077565 78 4,073 LSE 15:24:24 2077567 26 4,073 LSE 15:24:24 2077569 129 4,073 LSE 15:25:36 2081941 39 4,073 LSE 15:25:40 2082048 163 4,075 LSE 15:27:48 2085822 74 4,075 LSE 15:27:48 2085820 100 4,075 LSE 15:27:48 2085816 181 4,076 LSE 15:28:34 2087026 113 4,078 LSE 15:29:38 2089187 70 4,078 LSE 15:29:38 2089185 90 4,078 LSE 15:29:38 2089183 14 4,078 LSE 15:29:41 2089262 26 4,079 LSE 15:30:03 2089938 138 4,079 LSE 15:30:03 2089936 170 4,078 LSE 15:30:51 2091285 78 4,078 LSE 15:30:51 2091210 100 4,078 LSE 15:30:51 2091208 73 4,078 LSE 15:30:53 2091470 78 4,078 LSE 15:30:53 2091468 49 4,077 LSE 15:33:33 2095793 279 4,079 LSE 15:34:47 2097842 104 4,079 LSE 15:34:51 2097983 78 4,080 LSE 15:35:06 2098464 78 4,080 LSE 15:35:08 2098543 78 4,080 LSE 15:35:39 2099525 79 4,080 LSE 15:35:39 2099523 90 4,080 LSE 15:35:39 2099521 33 4,079 LSE 15:35:43 2099700 21 4,079 LSE 15:35:43 2099698 119 4,079 LSE 15:35:43 2099696 38 4,077 LSE 15:37:02 2101657 146 4,077 LSE 15:37:09 2101850 14 4,077 LSE 15:37:10 2101961 78 4,077 LSE 15:37:10 2101957 79 4,077 LSE 15:37:10 2101959 83 4,073 LSE 15:38:21 2104304 69 4,073 LSE 15:38:21 2104302 172 4,071 LSE 15:38:43 2104976 105 4,070 LSE 15:39:44 2106802 79 4,070 LSE 15:39:44 2106800 151 4,068 LSE 15:40:27 2108205 173 4,068 LSE 15:41:33 2110155 150 4,063 LSE 15:42:25 2111738 21 4,063 LSE 15:42:25 2111740 18 4,065 LSE 15:45:28 2117573 150 4,065 LSE 15:45:28 2117558 60 4,065 LSE 15:45:28 2117560 33 4,065 LSE 15:45:28 2117562 148 4,065 LSE 15:45:29 2117619 180 4,065 LSE 15:47:00 2120327 13 4,064 LSE 15:47:06 2120491 14 4,064 LSE 15:47:30 2121082 79 4,064 LSE 15:47:30 2121080 78 4,064 LSE 15:47:30 2121078 170 4,064 LSE 15:47:30 2121076 13 4,062 LSE 15:48:14 2122360 139 4,062 LSE 15:48:25 2122685 78 4,062 LSE 15:49:51 2125304 79 4,062 LSE 15:49:51 2125302 59 4,062 LSE 15:49:51 2125300 94 4,062 LSE 15:49:51 2125298 25 4,062 LSE 15:51:38 2128140 78 4,062 LSE 15:51:38 2128138 79 4,062 LSE 15:51:38 2128136 166 4,061 LSE 15:51:51 2128552 158 4,060 LSE 15:53:52 2131519 74 4,059 LSE 15:54:26 2132297 60 4,059 LSE 15:54:26 2132299 100 4,059 LSE 15:54:26 2132281 64 4,059 LSE 15:54:35 2132483 30 4,059 LSE 15:54:35 2132481 21 4,061 LSE 15:55:45 2134416 21 4,061 LSE 15:55:45 2134414 60 4,060 LSE 15:56:02 2134875 119 4,060 LSE 15:56:03 2134925 207 4,062 LSE 15:58:34 2138551 12 4,062 LSE 15:58:34 2138526 42 4,062 LSE 15:58:34 2138524 11 4,062 LSE 15:58:34 2138522 226 4,062 LSE 15:58:34 2138528 8 4,059 LSE 15:59:18 2139763 100 4,059 LSE 15:59:40 2140692 153 4,059 LSE 15:59:40 2140690 25 4,059 LSE 15:59:40 2140688 126 4,062 LSE 16:00:55 2145459 92 4,062 LSE 16:00:57 2145550 90 4,062 LSE 16:00:57 2145548 33 4,062 LSE 16:00:57 2145546 6 4,061 LSE 16:02:07 2147588 7 4,061 LSE 16:02:09 2147650 79 4,061 LSE 16:02:19 2148081 36 4,061 LSE 16:02:19 2148079 78 4,061 LSE 16:02:19 2148083 176 4,060 LSE 16:03:28 2150201 2 4,058 LSE 16:04:02 2151091 120 4,058 LSE 16:04:20 2151626 41 4,060 LSE 16:05:03 2152895 62 4,060 LSE 16:05:03 2152893 27 4,060 LSE 16:05:08 2153052 94 4,061 LSE 16:05:24 2153513 60 4,061 LSE 16:05:41 2154238 78 4,061 LSE 16:05:41 2154236 20 4,061 LSE 16:05:41 2154240 11 4,061 LSE 16:05:41 2154234 54 4,061 LSE 16:05:41 2154232 78 4,059 LSE 16:06:47 2156180 149 4,059 LSE 16:06:47 2156176 10 4,059 LSE 16:06:47 2156174 21 4,060 LSE 16:08:17 2159097 1 4,060 LSE 16:08:17 2159093 7 4,060 LSE 16:08:17 2159091 78 4,060 LSE 16:08:20 2159180 76 4,060 LSE 16:08:20 2159178 151 4,059 LSE 16:08:51 2159999 161 4,060 LSE 16:09:25 2161179 95 4,060 LSE 16:10:29 2163236 36 4,060 LSE 16:10:33 2163358 27 4,060 LSE 16:10:33 2163356 65 4,060 LSE 16:10:33 2163354 154 4,059 LSE 16:10:46 2163707 157 4,058 LSE 16:12:15 2166670 13 4,057 LSE 16:13:01 2168243 1 4,057 LSE 16:13:01 2168240 67 4,057 LSE 16:13:01 2168238 62 4,057 LSE 16:13:08 2168623 119 4,057 LSE 16:13:08 2168621 86 4,057 LSE 16:13:08 2168619 166 4,057 LSE 16:14:08 2170469 57 4,057 LSE 16:15:06 2172254 100 4,057 LSE 16:15:06 2172244 21 4,057 LSE 16:15:18 2172946 27 4,058 LSE 16:16:18 2174881 136 4,058 LSE 16:16:18 2174879 240 4,058 LSE 16:16:22 2175042 154 4,060 LSE 16:17:02 2176308 7 4,060 LSE 16:17:02 2176306 94 4,059 LSE 16:17:19 2176938 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 242 46.26 ISE 08:02:18 1529575 209 46.30 ISE 08:03:42 1532189 92 46.28 ISE 08:04:00 1532613 140 46.28 ISE 08:04:00 1532611 34 46.25 ISE 08:05:52 1535867 189 46.25 ISE 08:05:52 1535865 274 46.36 ISE 08:07:13 1538083 64 46.36 ISE 08:07:24 1538369 150 46.36 ISE 08:07:24 1538367 214 46.35 ISE 08:07:55 1539179 223 46.53 ISE 08:10:04 1543281 246 46.56 ISE 08:10:25 1543797 286 46.65 ISE 08:11:35 1545473 238 46.64 ISE 08:11:37 1545511 221 46.62 ISE 08:11:44 1545630 220 46.60 ISE 08:11:51 1545780 244 46.72 ISE 08:13:09 1547641 60 46.71 ISE 08:13:11 1547684 279 46.70 ISE 08:13:22 1547915 307 46.71 ISE 08:13:22 1547900 154 46.71 ISE 08:13:22 1547898 240 46.69 ISE 08:13:26 1548015 83 46.67 ISE 08:13:37 1548227 150 46.67 ISE 08:13:37 1548225 228 46.65 ISE 08:13:38 1548250 222 46.64 ISE 08:13:41 1548318 211 46.61 ISE 08:14:46 1549922 228 46.62 ISE 08:14:46 1549920 92 46.59 ISE 08:14:56 1550230 112 46.59 ISE 08:14:57 1550265 73 46.55 ISE 08:15:08 1550545 104 46.55 ISE 08:15:08 1550543 37 46.55 ISE 08:15:08 1550541 110 46.54 ISE 08:15:15 1550668 123 46.54 ISE 08:15:15 1550666 212 46.53 ISE 08:15:24 1550922 8 46.50 ISE 08:16:18 1552501 208 46.50 ISE 08:16:18 1552499 235 46.56 ISE 08:17:43 1554762 211 46.55 ISE 08:18:23 1555951 208 46.54 ISE 08:18:32 1556209 76 46.54 ISE 08:18:32 1556207 88 46.53 ISE 08:18:33 1556243 7 46.53 ISE 08:18:33 1556237 107 46.53 ISE 08:18:58 1556743 223 46.53 ISE 08:19:16 1557153 103 46.53 ISE 08:19:16 1557149 150 46.53 ISE 08:19:16 1557147 216 46.53 ISE 08:19:16 1557137 224 46.54 ISE 08:19:46 1557893 222 46.52 ISE 08:19:50 1557975 115 46.50 ISE 08:19:55 1558116 65 46.50 ISE 08:19:55 1558120 31 46.50 ISE 08:19:55 1558118 203 46.45 ISE 08:20:23 1558870 150 46.41 ISE 08:20:29 1559044 52 46.41 ISE 08:20:46 1559398 41 46.41 ISE 08:20:46 1559395 217 46.39 ISE 08:21:15 1560028 57 46.39 ISE 08:21:59 1561031 238 46.39 ISE 08:21:59 1561028 50 46.39 ISE 08:22:14 1561487 213 46.39 ISE 08:22:20 1561575 53 46.39 ISE 08:22:26 1561800 201 46.39 ISE 08:22:29 1561868 199 46.39 ISE 08:22:29 1561860 231 46.46 ISE 08:23:23 1563291 118 46.47 ISE 08:23:33 1563499 290 46.52 ISE 08:24:07 1564219 150 46.52 ISE 08:24:45 1565246 20 46.52 ISE 08:24:45 1565244 45 46.52 ISE 08:24:45 1565242 255 46.52 ISE 08:24:45 1565240 85 46.51 ISE 08:24:55 1565494 119 46.51 ISE 08:24:55 1565492 163 46.51 ISE 08:24:55 1565486 69 46.51 ISE 08:24:55 1565483 33 46.51 ISE 08:25:45 1566757 210 46.51 ISE 08:25:45 1566755 239 46.48 ISE 08:26:35 1567919 42 46.44 ISE 08:27:05 1568900 193 46.44 ISE 08:27:12 1569031 208 46.42 ISE 08:27:15 1569163 204 46.43 ISE 08:27:47 1570018 4 46.43 ISE 08:27:47 1570016 199 46.42 ISE 08:27:56 1570335 4 46.42 ISE 08:27:56 1570327 19 46.49 ISE 08:28:40 1571637 52 46.49 ISE 08:28:40 1571635 172 46.49 ISE 08:28:40 1571633 239 46.45 ISE 08:29:57 1573745 204 46.44 ISE 08:30:01 1573987 223 46.43 ISE 08:30:06 1574219 173 46.44 ISE 08:31:13 1576645 42 46.44 ISE 08:31:13 1576643 201 46.43 ISE 08:31:34 1577768 113 46.59 ISE 08:34:02 1582853 113 46.59 ISE 08:34:02 1582851 187 46.59 ISE 08:34:05 1582999 28 46.59 ISE 08:34:05 1582997 122 46.59 ISE 08:34:05 1582994 218 46.58 ISE 08:34:23 1583609 47 46.58 ISE 08:34:41 1584222 160 46.58 ISE 08:34:41 1584220 213 46.57 ISE 08:34:49 1584471 43 46.56 ISE 08:35:00 1584755 162 46.56 ISE 08:35:01 1584773 222 46.53 ISE 08:35:19 1585410 224 46.49 ISE 08:35:48 1586159 112 46.47 ISE 08:36:09 1586786 25 46.47 ISE 08:36:12 1586863 119 46.47 ISE 08:36:14 1586945 88 46.47 ISE 08:36:14 1586942 218 46.46 ISE 08:36:45 1587827 150 46.45 ISE 08:36:48 1587919 12 46.45 ISE 08:36:48 1587916 79 46.45 ISE 08:37:06 1588329 205 46.44 ISE 08:37:28 1589003 56 46.43 ISE 08:37:58 1589819 150 46.43 ISE 08:37:58 1589817 208 46.50 ISE 08:39:33 1593889 28 46.50 ISE 08:39:33 1593887 53 46.49 ISE 08:39:47 1594331 150 46.49 ISE 08:39:47 1594329 66 46.49 ISE 08:39:47 1594322 150 46.49 ISE 08:39:47 1594319 85 46.48 ISE 08:40:27 1595801 150 46.48 ISE 08:40:27 1595799 239 46.48 ISE 08:42:32 1599281 228 46.47 ISE 08:43:09 1600287 235 46.48 ISE 08:44:34 1602098 150 46.46 ISE 08:44:49 1602534 80 46.46 ISE 08:45:33 1603873 245 46.45 ISE 08:45:45 1604145 205 46.47 ISE 08:46:29 1605739 44 46.46 ISE 08:47:10 1606977 35 46.46 ISE 08:47:10 1606975 185 46.46 ISE 08:47:10 1606973 12 46.49 ISE 08:48:21 1609107 69 46.49 ISE 08:48:21 1609105 144 46.49 ISE 08:48:21 1609103 23 46.48 ISE 08:48:58 1610344 191 46.48 ISE 08:48:58 1610342 232 46.47 ISE 08:49:16 1610962 119 46.50 ISE 08:50:44 1613660 84 46.50 ISE 08:50:44 1613662 196 46.50 ISE 08:50:44 1613653 17 46.50 ISE 08:50:44 1613651 12 46.50 ISE 08:51:50 1615559 192 46.50 ISE 08:51:50 1615557 216 46.49 ISE 08:52:33 1617051 140 46.52 ISE 08:55:43 1622027 95 46.52 ISE 08:55:43 1622025 59 46.57 ISE 08:57:48 1625485 150 46.57 ISE 08:57:48 1625483 150 46.57 ISE 08:58:51 1627176 41 46.57 ISE 08:58:51 1627174 79 46.57 ISE 08:58:51 1627172 101 46.57 ISE 08:58:51 1627170 110 46.58 ISE 09:00:44 1630076 150 46.58 ISE 09:01:03 1630492 162 46.58 ISE 09:01:03 1630490 77 46.58 ISE 09:01:03 1630488 59 46.58 ISE 09:01:03 1630484 73 46.58 ISE 09:01:03 1630486 69 46.58 ISE 09:02:21 1632453 150 46.58 ISE 09:02:21 1632451 234 46.59 ISE 09:02:21 1632448 82 46.50 ISE 09:03:02 1633505 150 46.50 ISE 09:03:02 1633503 219 46.52 ISE 09:04:59 1636207 76 46.56 ISE 09:05:27 1637141 150 46.56 ISE 09:05:27 1637139 240 46.55 ISE 09:05:29 1637271 236 46.54 ISE 09:05:36 1637478 217 46.54 ISE 09:06:03 1638268 220 46.56 ISE 09:07:38 1640497 109 46.55 ISE 09:07:42 1640555 88 46.55 ISE 09:07:42 1640553 231 46.54 ISE 09:07:58 1640940 66 46.51 ISE 09:08:47 1644583 156 46.51 ISE 09:08:47 1644579 5 46.47 ISE 09:10:21 1646910 218 46.47 ISE 09:10:21 1646908 102 46.51 ISE 09:12:37 1649837 150 46.51 ISE 09:12:37 1649835 228 46.50 ISE 09:13:00 1650340 258 46.49 ISE 09:14:01 1651657 75 46.51 ISE 09:15:59 1653862 12 46.51 ISE 09:15:59 1653842 118 46.51 ISE 09:15:59 1653840 88 46.51 ISE 09:16:27 1654412 150 46.51 ISE 09:16:27 1654410 13 46.51 ISE 09:16:27 1654408 8 46.59 ISE 09:18:31 1656827 103 46.59 ISE 09:18:31 1656825 119 46.59 ISE 09:18:31 1656823 118 46.59 ISE 09:18:31 1656821 150 46.59 ISE 09:18:31 1656819 211 46.60 ISE 09:19:44 1658354 68 46.59 ISE 09:20:16 1659089 284 46.60 ISE 09:21:28 1660443 216 46.59 ISE 09:21:33 1660534 54 46.59 ISE 09:21:33 1660532 223 46.58 ISE 09:22:48 1662008 16 46.56 ISE 09:22:59 1662213 44 46.56 ISE 09:22:59 1662211 100 46.56 ISE 09:22:59 1662209 22 46.56 ISE 09:22:59 1662207 18 46.56 ISE 09:22:59 1662205 2 46.56 ISE 09:23:12 1662454 119 46.56 ISE 09:23:12 1662452 118 46.56 ISE 09:23:12 1662449 2 46.56 ISE 09:23:12 1662446 34 46.54 ISE 09:24:22 1663693 199 46.54 ISE 09:24:22 1663691 210 46.51 ISE 09:25:56 1665334 204 46.50 ISE 09:27:42 1667467 248 46.49 ISE 09:27:44 1667509 60 46.49 ISE 09:27:57 1667773 148 46.49 ISE 09:27:58 1667782 55 46.50 ISE 09:30:18 1670947 29 46.50 ISE 09:30:18 1670945 34 46.50 ISE 09:30:18 1670943 150 46.50 ISE 09:30:18 1670941 9 46.49 ISE 09:31:37 1672731 150 46.50 ISE 09:32:29 1673884 48 46.50 ISE 09:32:36 1674051 118 46.50 ISE 09:32:36 1674049 63 46.50 ISE 09:32:36 1674047 223 46.49 ISE 09:32:36 1674045 113 46.49 ISE 09:32:36 1674041 118 46.49 ISE 09:32:36 1674043 83 46.50 ISE 09:32:36 1674039 139 46.46 ISE 09:32:56 1674403 67 46.46 ISE 09:33:20 1674847 4 46.46 ISE 09:33:20 1674845 136 46.53 ISE 09:36:50 1679951 31 46.53 ISE 09:36:58 1680172 150 46.54 ISE 09:37:04 1680319 87 46.54 ISE 09:37:04 1680321 25 46.53 ISE 09:37:09 1680460 35 46.53 ISE 09:37:37 1681162 299 46.53 ISE 09:37:37 1681164 12 46.56 ISE 09:39:24 1683502 18 46.55 ISE 09:39:25 1683531 24 46.55 ISE 09:39:25 1683529 206 46.56 ISE 09:39:25 1683511 246 46.54 ISE 09:39:30 1683691 6 46.54 ISE 09:40:23 1684807 119 46.54 ISE 09:40:23 1684805 118 46.54 ISE 09:40:23 1684803 182 46.54 ISE 09:40:23 1684769 27 46.54 ISE 09:40:23 1684767 173 46.52 ISE 09:41:10 1685964 38 46.52 ISE 09:41:10 1685962 47 46.51 ISE 09:42:26 1687785 119 46.55 ISE 09:44:45 1691235 118 46.55 ISE 09:44:45 1691233 243 46.54 ISE 09:45:02 1691753 276 46.53 ISE 09:45:05 1691817 35 46.53 ISE 09:45:47 1692852 150 46.53 ISE 09:45:47 1692850 13 46.53 ISE 09:45:51 1692979 11 46.53 ISE 09:45:51 1692977 25 46.53 ISE 09:45:53 1693003 5 46.53 ISE 09:46:00 1693146 18 46.53 ISE 09:46:08 1693350 150 46.53 ISE 09:46:08 1693343 103 46.50 ISE 09:48:14 1696862 29 46.50 ISE 09:48:14 1696864 74 46.50 ISE 09:48:14 1696866 211 46.51 ISE 09:48:53 1697851 86 46.50 ISE 09:48:59 1698073 136 46.50 ISE 09:48:59 1698071 200 46.49 ISE 09:51:07 1701695 82 46.56 ISE 09:52:11 1703192 118 46.56 ISE 09:52:11 1703190 199 46.56 ISE 09:52:11 1703186 234 46.54 ISE 09:52:40 1703893 110 46.54 ISE 09:53:23 1704684 22 46.54 ISE 09:53:24 1704728 84 46.54 ISE 09:53:28 1704801 236 46.49 ISE 09:54:32 1706248 91 46.51 ISE 09:57:22 1709812 150 46.51 ISE 09:57:22 1709810 173 46.51 ISE 09:59:16 1712485 90 46.55 ISE 10:00:27 1715136 150 46.55 ISE 10:00:27 1715134 5 46.54 ISE 10:00:29 1715159 100 46.54 ISE 10:00:32 1715242 135 46.54 ISE 10:00:32 1715240 260 46.52 ISE 10:01:36 1716587 146 46.55 ISE 10:04:02 1719460 89 46.55 ISE 10:04:02 1719458 150 46.53 ISE 10:04:03 1719476 69 46.54 ISE 10:04:03 1719474 150 46.54 ISE 10:04:03 1719472 65 46.52 ISE 10:04:17 1719805 80 46.52 ISE 10:04:17 1719803 89 46.52 ISE 10:04:17 1719801 98 46.53 ISE 10:05:44 1722307 111 46.53 ISE 10:05:49 1722377 39 46.53 ISE 10:05:49 1722375 111 46.53 ISE 10:05:54 1722536 118 46.53 ISE 10:05:54 1722534 177 46.53 ISE 10:05:54 1722526 31 46.53 ISE 10:09:15 1726998 104 46.53 ISE 10:09:15 1726996 75 46.53 ISE 10:09:15 1726994 108 46.52 ISE 10:10:28 1728557 217 46.52 ISE 10:10:36 1728745 131 46.52 ISE 10:10:36 1728747 162 46.50 ISE 10:11:07 1729318 45 46.50 ISE 10:11:08 1729369 153 46.52 ISE 10:13:52 1732539 72 46.52 ISE 10:14:10 1733000 96 46.51 ISE 10:14:29 1733324 141 46.51 ISE 10:14:29 1733322 45 46.51 ISE 10:17:54 1737164 30 46.51 ISE 10:17:54 1737162 20 46.51 ISE 10:17:54 1737160 150 46.51 ISE 10:17:54 1737158 209 46.50 ISE 10:20:11 1739937 150 46.50 ISE 10:20:43 1740654 24 46.50 ISE 10:20:43 1740656 98 46.50 ISE 10:21:42 1741645 46 46.50 ISE 10:21:42 1741643 125 46.50 ISE 10:21:56 1741842 98 46.49 ISE 10:22:26 1742445 69 46.49 ISE 10:22:52 1742893 24 46.48 ISE 10:22:52 1742891 119 46.48 ISE 10:22:52 1742889 78 46.49 ISE 10:22:52 1742886 40 46.49 ISE 10:22:52 1742884 3 46.46 ISE 10:23:27 1743715 223 46.47 ISE 10:23:27 1743705 217 46.46 ISE 10:23:30 1743828 2 46.46 ISE 10:26:11 1747236 118 46.46 ISE 10:26:11 1747238 119 46.46 ISE 10:26:31 1747608 138 46.46 ISE 10:26:31 1747606 34 46.46 ISE 10:26:31 1747604 68 46.46 ISE 10:27:37 1748953 150 46.46 ISE 10:27:37 1748941 203 46.46 ISE 10:27:39 1749039 33 46.46 ISE 10:27:39 1749037 150 46.46 ISE 10:28:14 1749815 54 46.46 ISE 10:28:14 1749817 99 46.46 ISE 10:28:14 1749813 53 46.46 ISE 10:28:14 1749811 150 46.46 ISE 10:28:14 1749809 41 46.46 ISE 10:28:37 1750224 4 46.46 ISE 10:28:38 1750235 25 46.46 ISE 10:28:56 1750485 149 46.46 ISE 10:28:56 1750483 67 46.46 ISE 10:29:02 1750576 68 46.46 ISE 10:29:02 1750574 8 46.46 ISE 10:29:02 1750572 11 46.46 ISE 10:29:07 1750734 56 46.46 ISE 10:29:07 1750732 149 46.46 ISE 10:31:26 1753715 89 46.46 ISE 10:31:26 1753717 222 46.46 ISE 10:31:26 1753704 271 46.44 ISE 10:33:53 1756386 235 46.45 ISE 10:33:53 1756372 236 46.43 ISE 10:33:54 1756394 87 46.41 ISE 10:34:04 1756568 148 46.41 ISE 10:34:18 1756799 314 46.41 ISE 10:36:01 1758701 8 46.41 ISE 10:36:01 1758699 86 46.40 ISE 10:36:03 1758745 65 46.41 ISE 10:36:46 1759374 138 46.41 ISE 10:36:46 1759372 58 46.42 ISE 10:37:54 1760351 54 46.42 ISE 10:37:54 1760349 50 46.42 ISE 10:37:54 1760347 2 46.42 ISE 10:37:54 1760335 29 46.42 ISE 10:37:54 1760339 13 46.42 ISE 10:37:54 1760337 149 46.42 ISE 10:37:54 1760345 138 46.42 ISE 10:37:54 1760341 21 46.42 ISE 10:37:54 1760343 65 46.41 ISE 10:38:10 1760591 178 46.41 ISE 10:38:21 1760682 229 46.40 ISE 10:40:45 1764855 119 46.43 ISE 10:44:29 1768365 238 46.42 ISE 10:44:47 1768898 278 46.42 ISE 10:44:47 1768896 91 46.41 ISE 10:45:05 1769264 33 46.41 ISE 10:45:05 1769266 119 46.41 ISE 10:45:05 1769262 245 46.41 ISE 10:45:05 1769248 102 46.37 ISE 10:45:47 1770231 42 46.37 ISE 10:45:47 1770229 63 46.37 ISE 10:45:47 1770227 19 46.37 ISE 10:45:47 1770225 240 46.38 ISE 10:48:43 1772954 12 46.40 ISE 10:49:20 1773797 150 46.40 ISE 10:49:20 1773795 43 46.40 ISE 10:49:43 1774380 223 46.40 ISE 10:49:43 1774378 117 46.40 ISE 10:50:14 1775127 70 46.40 ISE 10:50:46 1775660 18 46.40 ISE 10:51:07 1775985 238 46.40 ISE 10:51:07 1775987 69 46.38 ISE 10:52:57 1777601 119 46.38 ISE 10:52:57 1777599 42 46.38 ISE 10:52:57 1777597 219 46.40 ISE 10:56:23 1781030 289 46.43 ISE 10:58:34 1783085 218 46.43 ISE 10:58:42 1783211 244 46.43 ISE 10:58:56 1783438 16 46.49 ISE 11:02:31 1786388 150 46.49 ISE 11:02:31 1786386 82 46.49 ISE 11:02:31 1786384 314 46.49 ISE 11:04:03 1787430 56 46.54 ISE 11:05:55 1789229 235 46.54 ISE 11:06:09 1789451 220 46.54 ISE 11:06:09 1789453 144 46.56 ISE 11:06:32 1789739 113 46.56 ISE 11:06:32 1789737 119 46.56 ISE 11:06:32 1789734 210 46.55 ISE 11:06:51 1789907 274 46.54 ISE 11:07:14 1790158 67 46.53 ISE 11:07:23 1790236 150 46.53 ISE 11:07:23 1790233 59 46.51 ISE 11:07:27 1790272 141 46.51 ISE 11:07:27 1790270 150 46.50 ISE 11:09:12 1791436 150 46.50 ISE 11:09:21 1791561 4 46.50 ISE 11:09:21 1791557 119 46.50 ISE 11:09:21 1791559 5 46.49 ISE 11:09:32 1791661 186 46.48 ISE 11:09:54 1791820 29 46.48 ISE 11:09:54 1791818 206 46.49 ISE 11:09:54 1791816 194 46.49 ISE 11:09:54 1791814 119 46.49 ISE 11:10:28 1792288 107 46.49 ISE 11:10:28 1792286 235 46.48 ISE 11:11:18 1792747 33 46.47 ISE 11:12:14 1793406 86 46.47 ISE 11:12:14 1793404 78 46.47 ISE 11:13:14 1794075 200 46.47 ISE 11:13:15 1794084 244 46.47 ISE 11:13:15 1794082 225 46.47 ISE 11:13:30 1794242 9 46.48 ISE 11:15:28 1795369 59 46.48 ISE 11:15:28 1795367 2 46.48 ISE 11:15:28 1795365 71 46.48 ISE 11:15:28 1795363 167 46.48 ISE 11:15:28 1795361 150 46.48 ISE 11:15:28 1795359 3 46.48 ISE 11:15:28 1795357 15 46.48 ISE 11:15:28 1795355 27 46.48 ISE 11:15:28 1795353 1 46.48 ISE 11:15:44 1795521 233 46.48 ISE 11:15:44 1795519 1 46.47 ISE 11:16:44 1796080 136 46.48 ISE 11:18:01 1796676 98 46.48 ISE 11:18:01 1796674 88 46.47 ISE 11:18:37 1797096 111 46.47 ISE 11:18:37 1797094 217 46.47 ISE 11:18:37 1797092 44 46.47 ISE 11:19:56 1798037 11 46.46 ISE 11:20:09 1798246 9 46.46 ISE 11:20:09 1798244 68 46.46 ISE 11:20:09 1798242 57 46.46 ISE 11:20:09 1798240 219 46.47 ISE 11:20:09 1798234 30 46.47 ISE 11:20:09 1798232 127 46.47 ISE 11:20:09 1798230 138 46.46 ISE 11:20:44 1798590 34 46.46 ISE 11:21:22 1798997 190 46.46 ISE 11:21:22 1798992 85 46.46 ISE 11:21:33 1799174 119 46.46 ISE 11:21:33 1799172 242 46.43 ISE 11:22:51 1799973 58 46.40 ISE 11:24:15 1800829 144 46.40 ISE 11:24:15 1800819 14 46.40 ISE 11:24:53 1801145 58 46.40 ISE 11:24:56 1801179 9 46.40 ISE 11:24:57 1801197 16 46.40 ISE 11:24:57 1801192 118 46.40 ISE 11:24:57 1801187 3 46.40 ISE 11:24:57 1801185 79 46.44 ISE 11:25:55 1801939 268 46.46 ISE 11:26:24 1802302 84 46.45 ISE 11:26:35 1802434 119 46.45 ISE 11:26:35 1802432 264 46.45 ISE 11:26:35 1802430 101 46.44 ISE 11:28:18 1803425 24 46.44 ISE 11:28:24 1803506 66 46.44 ISE 11:28:39 1803639 43 46.44 ISE 11:29:02 1803876 218 46.44 ISE 11:29:03 1803898 1 46.44 ISE 11:29:07 1804018 13 46.44 ISE 11:29:12 1804072 119 46.43 ISE 11:32:06 1806020 81 46.43 ISE 11:32:06 1806022 241 46.44 ISE 11:32:06 1806016 25 46.42 ISE 11:34:20 1807631 135 46.42 ISE 11:35:00 1808157 6 46.42 ISE 11:35:30 1808453 51 46.42 ISE 11:35:36 1808494 60 46.42 ISE 11:36:01 1808702 30 46.42 ISE 11:37:59 1809987 119 46.42 ISE 11:37:59 1809985 119 46.42 ISE 11:37:59 1809983 210 46.42 ISE 11:37:59 1809981 33 46.42 ISE 11:37:59 1809979 117 46.42 ISE 11:37:59 1809977 31 46.42 ISE 11:37:59 1809975 43 46.44 ISE 11:41:21 1812351 119 46.44 ISE 11:41:21 1812349 118 46.44 ISE 11:41:21 1812347 150 46.43 ISE 11:41:21 1812345 64 46.43 ISE 11:41:28 1812450 94 46.43 ISE 11:41:28 1812448 56 46.43 ISE 11:41:28 1812446 100 46.43 ISE 11:41:36 1812512 140 46.43 ISE 11:41:36 1812510 120 46.43 ISE 11:41:36 1812508 80 46.40 ISE 11:44:41 1814219 150 46.40 ISE 11:44:41 1814217 213 46.42 ISE 11:44:41 1814215 87 46.40 ISE 11:45:53 1814953 29 46.40 ISE 11:45:53 1814951 150 46.40 ISE 11:45:53 1814949 257 46.42 ISE 11:45:53 1814945 209 46.42 ISE 11:45:53 1814947 71 46.40 ISE 11:45:59 1815002 150 46.40 ISE 11:45:59 1815000 31 46.40 ISE 11:46:04 1815123 118 46.40 ISE 11:46:04 1815121 400 46.40 ISE 11:46:37 1815438 72 46.43 ISE 11:48:25 1816481 150 46.43 ISE 11:48:25 1816479 364 46.42 ISE 11:48:53 1816737 50 46.45 ISE 11:51:11 1818392 75 46.45 ISE 11:51:11 1818396 118 46.45 ISE 11:51:11 1818394 119 46.45 ISE 11:51:31 1818630 50 46.45 ISE 11:51:31 1818628 118 46.45 ISE 11:51:31 1818626 150 46.45 ISE 11:51:31 1818624 51 46.44 ISE 11:51:43 1818713 45 46.44 ISE 11:51:43 1818711 111 46.44 ISE 11:51:43 1818709 244 46.43 ISE 11:52:24 1819316 333 46.43 ISE 11:53:49 1820245 132 46.42 ISE 11:54:06 1820398 69 46.42 ISE 11:54:06 1820388 31 46.42 ISE 11:54:14 1820568 197 46.42 ISE 11:54:15 1820580 88 46.42 ISE 11:55:00 1821172 10 46.42 ISE 11:55:00 1821135 210 46.42 ISE 11:55:01 1821203 33 46.42 ISE 11:55:01 1821201 76 46.42 ISE 11:55:01 1821187 237 46.46 ISE 11:56:35 1822287 30 46.45 ISE 11:57:24 1822850 2 46.45 ISE 11:57:24 1822848 32 46.45 ISE 11:57:24 1822846 10 46.45 ISE 11:57:24 1822844 16 46.45 ISE 11:57:24 1822842 118 46.45 ISE 11:57:48 1823090 99 46.45 ISE 11:57:48 1823092 118 46.45 ISE 11:57:48 1823084 5 46.43 ISE 11:58:17 1823439 5 46.43 ISE 11:58:17 1823437 25 46.43 ISE 11:58:17 1823435 78 46.43 ISE 11:58:17 1823433 37 46.43 ISE 11:58:37 1823679 3 46.43 ISE 11:59:03 1824072 3 46.43 ISE 11:59:03 1824070 13 46.43 ISE 11:59:03 1824068 19 46.43 ISE 11:59:03 1824064 32 46.43 ISE 11:59:04 1824129 26 46.43 ISE 11:59:04 1824127 172 46.43 ISE 12:00:17 1825560 90 46.43 ISE 12:00:17 1825562 78 46.42 ISE 12:00:22 1825615 87 46.42 ISE 12:00:22 1825613 92 46.42 ISE 12:00:40 1825873 11 46.42 ISE 12:00:43 1825889 66 46.42 ISE 12:00:45 1825896 71 46.43 ISE 12:02:24 1827090 18 46.43 ISE 12:02:24 1827088 118 46.43 ISE 12:02:24 1827086 19 46.43 ISE 12:02:24 1827079 212 46.43 ISE 12:02:24 1827077 225 46.43 ISE 12:03:54 1828349 50 46.43 ISE 12:03:54 1828347 53 46.42 ISE 12:03:55 1828360 18 46.42 ISE 12:04:23 1828667 168 46.42 ISE 12:04:24 1828776 21 46.42 ISE 12:04:28 1828837 192 46.42 ISE 12:04:33 1828892 220 46.42 ISE 12:05:07 1829381 243 46.43 ISE 12:05:50 1829868 28 46.40 ISE 12:06:52 1830583 78 46.40 ISE 12:06:52 1830581 102 46.40 ISE 12:06:52 1830579 150 46.37 ISE 12:08:01 1831508 94 46.37 ISE 12:08:01 1831506 1 46.37 ISE 12:08:17 1831709 109 46.36 ISE 12:10:02 1832951 118 46.41 ISE 12:11:44 1834296 150 46.41 ISE 12:11:44 1834294 145 46.41 ISE 12:13:27 1835553 61 46.41 ISE 12:13:27 1835551 150 46.41 ISE 12:13:27 1835549 165 46.41 ISE 12:13:27 1835547 119 46.41 ISE 12:13:27 1835545 118 46.41 ISE 12:13:27 1835543 10 46.40 ISE 12:13:27 1835541 51 46.40 ISE 12:14:31 1836236 37 46.40 ISE 12:14:33 1836251 95 46.42 ISE 12:15:58 1837148 105 46.42 ISE 12:15:58 1837150 28 46.41 ISE 12:16:31 1837443 58 46.41 ISE 12:17:50 1838054 40 46.41 ISE 12:18:52 1838843 172 46.41 ISE 12:18:52 1838841 128 46.41 ISE 12:18:52 1838839 213 46.40 ISE 12:19:04 1839048 31 46.39 ISE 12:19:16 1839294 206 46.39 ISE 12:19:16 1839292 119 46.39 ISE 12:20:51 1840509 78 46.39 ISE 12:20:51 1840511 27 46.39 ISE 12:20:51 1840507 214 46.39 ISE 12:20:51 1840505 32 46.42 ISE 12:23:50 1842891 117 46.42 ISE 12:23:50 1842889 84 46.42 ISE 12:23:50 1842886 66 46.42 ISE 12:23:50 1842882 155 46.42 ISE 12:23:50 1842880 83 46.41 ISE 12:27:04 1844861 119 46.41 ISE 12:27:04 1844859 199 46.40 ISE 12:28:05 1845887 82 46.39 ISE 12:28:29 1846226 116 46.39 ISE 12:28:29 1846224 215 46.38 ISE 12:29:33 1847165 143 46.38 ISE 12:31:04 1848287 29 46.38 ISE 12:31:47 1848717 150 46.38 ISE 12:31:47 1848713 63 46.38 ISE 12:31:47 1848715 72 46.38 ISE 12:31:47 1848711 105 46.36 ISE 12:32:59 1849544 120 46.36 ISE 12:32:59 1849542 150 46.36 ISE 12:32:59 1849536 78 46.36 ISE 12:32:59 1849538 244 46.35 ISE 12:36:10 1851844 93 46.34 ISE 12:37:11 1852404 146 46.34 ISE 12:37:11 1852402 229 46.33 ISE 12:38:26 1853242 220 46.32 ISE 12:38:35 1853380 90 46.28 ISE 12:40:15 1854622 131 46.28 ISE 12:40:15 1854620 21 46.26 ISE 12:40:55 1855157 25 46.26 ISE 12:40:55 1855155 10 46.28 ISE 12:42:59 1856746 87 46.28 ISE 12:42:59 1856742 19 46.28 ISE 12:42:59 1856744 106 46.29 ISE 12:43:40 1857306 117 46.29 ISE 12:43:40 1857304 45 46.28 ISE 12:44:00 1857487 50 46.29 ISE 12:44:47 1857984 150 46.29 ISE 12:44:47 1857982 76 46.32 ISE 12:45:39 1858922 150 46.32 ISE 12:45:39 1858920 241 46.32 ISE 12:45:39 1858916 5 46.32 ISE 12:45:39 1858914 205 46.31 ISE 12:45:50 1859077 42 46.31 ISE 12:46:50 1859733 97 46.31 ISE 12:46:50 1859731 25 46.31 ISE 12:46:50 1859729 65 46.31 ISE 12:46:50 1859719 25 46.32 ISE 12:46:50 1859707 98 46.32 ISE 12:46:50 1859711 120 46.32 ISE 12:46:50 1859709 93 46.32 ISE 12:48:06 1860772 150 46.32 ISE 12:48:06 1860770 244 46.31 ISE 12:48:20 1860913 206 46.34 ISE 12:50:08 1862575 436 46.35 ISE 12:50:43 1863107 117 46.36 ISE 12:52:13 1864345 150 46.36 ISE 12:52:13 1864343 120 46.36 ISE 12:52:13 1864347 56 46.35 ISE 12:52:28 1864683 29 46.35 ISE 12:52:28 1864679 150 46.35 ISE 12:52:28 1864681 242 46.34 ISE 12:54:28 1866567 225 46.34 ISE 12:54:28 1866565 91 46.32 ISE 12:55:34 1867364 150 46.32 ISE 12:55:34 1867362 43 46.32 ISE 12:55:34 1867360 8 46.32 ISE 12:55:34 1867358 35 46.32 ISE 12:55:34 1867356 142 46.32 ISE 12:55:34 1867354 117 46.34 ISE 12:58:11 1869191 150 46.34 ISE 12:58:11 1869189 117 46.34 ISE 12:59:11 1869940 120 46.34 ISE 12:59:11 1869942 61 46.34 ISE 12:59:11 1869944 84 46.34 ISE 12:59:11 1869946 145 46.33 ISE 12:59:46 1870447 73 46.33 ISE 12:59:46 1870445 101 46.32 ISE 13:00:41 1871261 120 46.32 ISE 13:00:41 1871259 45 46.32 ISE 13:00:41 1871254 77 46.32 ISE 13:00:41 1871252 105 46.32 ISE 13:00:41 1871250 117 46.32 ISE 13:01:28 1872158 117 46.32 ISE 13:01:28 1872156 209 46.32 ISE 13:01:28 1872138 97 46.32 ISE 13:03:30 1873712 88 46.32 ISE 13:03:52 1873968 91 46.32 ISE 13:03:52 1873966 20 46.32 ISE 13:03:52 1873970 12 46.32 ISE 13:03:52 1873972 64 46.32 ISE 13:03:53 1873999 85 46.32 ISE 13:04:37 1874506 120 46.32 ISE 13:04:37 1874504 5 46.32 ISE 13:04:37 1874502 145 46.32 ISE 13:04:37 1874498 45 46.32 ISE 13:04:37 1874496 77 46.32 ISE 13:04:37 1874494 69 46.32 ISE 13:05:44 1875198 26 46.32 ISE 13:05:53 1875317 124 46.32 ISE 13:05:53 1875315 231 46.32 ISE 13:07:48 1876514 28 46.32 ISE 13:08:48 1877160 57 46.32 ISE 13:08:48 1877158 36 46.32 ISE 13:08:48 1877156 120 46.32 ISE 13:09:07 1877449 117 46.32 ISE 13:09:07 1877447 150 46.32 ISE 13:09:31 1877849 117 46.32 ISE 13:09:31 1877847 120 46.32 ISE 13:09:31 1877845 17 46.32 ISE 13:09:31 1877843 121 46.32 ISE 13:11:16 1878993 123 46.32 ISE 13:11:16 1878991 103 46.31 ISE 13:12:01 1879639 63 46.31 ISE 13:12:05 1879791 128 46.31 ISE 13:12:33 1880467 23 46.31 ISE 13:12:33 1880465 244 46.31 ISE 13:13:42 1881641 2 46.31 ISE 13:13:50 1881785 17 46.31 ISE 13:13:50 1881783 14 46.31 ISE 13:13:50 1881776 6 46.31 ISE 13:13:50 1881774 149 46.31 ISE 13:13:50 1881769 31 46.31 ISE 13:13:59 1881898 49 46.31 ISE 13:13:59 1881896 209 46.31 ISE 13:14:00 1881909 199 46.31 ISE 13:14:24 1882246 52 46.34 ISE 13:15:52 1883099 146 46.34 ISE 13:15:52 1883101 74 46.33 ISE 13:16:43 1883829 123 46.33 ISE 13:16:43 1883827 152 46.33 ISE 13:16:43 1883818 79 46.33 ISE 13:16:43 1883807 90 46.32 ISE 13:19:11 1885450 123 46.32 ISE 13:19:11 1885448 31 46.32 ISE 13:19:11 1885446 119 46.32 ISE 13:19:11 1885444 67 46.32 ISE 13:19:11 1885442 48 46.32 ISE 13:19:11 1885440 219 46.31 ISE 13:19:31 1885741 75 46.31 ISE 13:20:29 1886747 14 46.31 ISE 13:21:16 1887342 145 46.31 ISE 13:21:41 1887641 110 46.31 ISE 13:23:31 1888841 7 46.31 ISE 13:23:37 1888903 58 46.31 ISE 13:23:50 1889013 43 46.32 ISE 13:24:02 1889240 123 46.32 ISE 13:24:02 1889238 150 46.32 ISE 13:24:02 1889236 3 46.32 ISE 13:25:02 1889944 24 46.32 ISE 13:25:02 1889942 121 46.33 ISE 13:25:31 1890411 123 46.33 ISE 13:25:31 1890413 150 46.33 ISE 13:25:31 1890415 30 46.33 ISE 13:25:31 1890417 157 46.33 ISE 13:25:31 1890419 57 46.33 ISE 13:25:31 1890421 63 46.33 ISE 13:25:31 1890409 122 46.32 ISE 13:25:37 1890498 85 46.32 ISE 13:25:37 1890496 58 46.31 ISE 13:25:47 1890670 81 46.31 ISE 13:25:58 1890768 91 46.31 ISE 13:26:29 1891193 234 46.30 ISE 13:26:32 1891229 233 46.28 ISE 13:29:59 1895035 71 46.30 ISE 13:30:11 1895371 20 46.30 ISE 13:30:11 1895367 49 46.30 ISE 13:30:11 1895369 123 46.30 ISE 13:30:11 1895373 121 46.30 ISE 13:30:11 1895375 112 46.30 ISE 13:30:11 1895377 105 46.30 ISE 13:30:11 1895365 105 46.30 ISE 13:30:11 1895363 79 46.29 ISE 13:32:01 1897139 143 46.29 ISE 13:32:01 1897137 3 46.28 ISE 13:33:35 1898879 14 46.28 ISE 13:33:35 1898877 24 46.28 ISE 13:33:35 1898875 4 46.28 ISE 13:33:35 1898861 19 46.28 ISE 13:33:35 1898859 9 46.28 ISE 13:33:35 1898857 5 46.28 ISE 13:33:35 1898855 19 46.28 ISE 13:33:35 1898853 18 46.28 ISE 13:33:35 1898851 241 46.28 ISE 13:33:35 1898837 159 46.28 ISE 13:33:43 1899022 239 46.28 ISE 13:33:57 1899300 211 46.28 ISE 13:33:58 1899376 198 46.28 ISE 13:33:58 1899374 210 46.28 ISE 13:35:50 1901341 20 46.28 ISE 13:35:50 1901339 146 46.28 ISE 13:36:08 1901660 56 46.28 ISE 13:36:18 1901855 97 46.28 ISE 13:38:22 1903661 78 46.28 ISE 13:38:22 1903655 20 46.28 ISE 13:38:22 1903659 136 46.28 ISE 13:38:22 1903657 74 46.30 ISE 13:39:31 1904885 20 46.34 ISE 13:40:54 1906305 150 46.34 ISE 13:40:54 1906303 48 46.34 ISE 13:40:54 1906301 43 46.34 ISE 13:40:54 1906291 121 46.34 ISE 13:40:54 1906289 123 46.34 ISE 13:40:54 1906287 171 46.34 ISE 13:40:54 1906283 75 46.34 ISE 13:40:54 1906278 212 46.33 ISE 13:41:25 1906918 150 46.32 ISE 13:42:32 1907967 12 46.32 ISE 13:42:37 1908031 35 46.32 ISE 13:42:37 1908029 23 46.32 ISE 13:42:37 1908033 91 46.32 ISE 13:43:03 1908419 12 46.32 ISE 13:43:03 1908417 128 46.32 ISE 13:43:03 1908415 104 46.32 ISE 13:44:19 1909671 16 46.32 ISE 13:44:19 1909669 124 46.32 ISE 13:44:19 1909667 79 46.31 ISE 13:45:42 1911239 29 46.31 ISE 13:45:42 1911237 77 46.31 ISE 13:45:43 1911270 42 46.31 ISE 13:45:45 1911288 128 46.30 ISE 13:45:57 1911475 2 46.31 ISE 13:45:57 1911463 200 46.31 ISE 13:45:57 1911465 102 46.30 ISE 13:45:58 1911491 177 46.28 ISE 13:46:38 1912108 240 46.30 ISE 13:48:01 1913800 211 46.30 ISE 13:48:32 1914420 26 46.30 ISE 13:49:48 1915991 227 46.30 ISE 13:50:07 1916530 182 46.30 ISE 13:50:07 1916532 257 46.30 ISE 13:51:00 1917355 40 46.29 ISE 13:51:36 1918034 191 46.29 ISE 13:51:36 1918036 16 46.29 ISE 13:51:55 1918370 62 46.30 ISE 13:52:21 1919125 49 46.30 ISE 13:52:29 1919312 251 46.30 ISE 13:53:20 1920263 9 46.30 ISE 13:53:20 1920261 13 46.30 ISE 13:53:20 1920259 211 46.30 ISE 13:53:20 1920257 89 46.30 ISE 13:53:20 1920255 47 46.30 ISE 13:53:20 1920229 19 46.30 ISE 13:54:20 1921408 119 46.30 ISE 13:54:20 1921406 119 46.30 ISE 13:54:20 1921404 115 46.29 ISE 13:55:29 1922715 269 46.29 ISE 13:55:29 1922713 2 46.29 ISE 13:56:09 1923359 119 46.31 ISE 13:56:51 1924144 119 46.31 ISE 13:56:51 1924142 53 46.31 ISE 13:57:21 1924755 161 46.31 ISE 13:57:21 1924753 150 46.31 ISE 13:57:21 1924745 119 46.31 ISE 13:57:21 1924747 119 46.31 ISE 13:57:21 1924749 46 46.31 ISE 13:57:21 1924751 91 46.30 ISE 13:58:36 1925917 150 46.30 ISE 13:58:36 1925915 1 46.32 ISE 14:00:14 1927730 16 46.33 ISE 14:00:22 1927886 31 46.33 ISE 14:00:22 1927879 114 46.36 ISE 14:01:28 1929080 115 46.36 ISE 14:01:28 1929078 150 46.36 ISE 14:01:28 1929076 424 46.36 ISE 14:01:28 1929072 81 46.35 ISE 14:01:41 1929213 96 46.35 ISE 14:01:41 1929215 24 46.35 ISE 14:01:57 1929437 127 46.35 ISE 14:02:15 1929669 115 46.35 ISE 14:02:15 1929667 65 46.35 ISE 14:02:15 1929657 224 46.35 ISE 14:02:15 1929655 17 46.35 ISE 14:02:15 1929653 206 46.34 ISE 14:02:36 1929980 103 46.34 ISE 14:04:15 1931489 160 46.34 ISE 14:04:15 1931487 214 46.33 ISE 14:04:53 1932118 124 46.32 ISE 14:05:51 1933110 51 46.32 ISE 14:05:53 1933210 41 46.32 ISE 14:06:07 1933467 109 46.32 ISE 14:06:07 1933465 189 46.32 ISE 14:06:30 1933880 18 46.32 ISE 14:06:30 1933875 97 46.32 ISE 14:06:30 1933873 207 46.32 ISE 14:06:31 1933885 219 46.31 ISE 14:06:47 1934213 31 46.33 ISE 14:09:12 1936438 150 46.33 ISE 14:09:12 1936436 28 46.33 ISE 14:09:24 1936634 12 46.33 ISE 14:09:46 1937087 25 46.34 ISE 14:11:01 1938262 150 46.34 ISE 14:11:01 1938252 114 46.34 ISE 14:11:01 1938248 115 46.34 ISE 14:11:01 1938250 1 46.34 ISE 14:11:01 1938246 30 46.34 ISE 14:11:01 1938254 67 46.34 ISE 14:11:01 1938256 160 46.34 ISE 14:11:01 1938258 73 46.34 ISE 14:11:01 1938260 18 46.33 ISE 14:11:51 1938917 6 46.33 ISE 14:12:21 1939424 11 46.33 ISE 14:12:32 1939652 179 46.33 ISE 14:12:49 1939941 26 46.33 ISE 14:14:04 1940862 175 46.33 ISE 14:15:05 1941679 24 46.33 ISE 14:15:10 1941745 83 46.33 ISE 14:15:10 1941747 226 46.33 ISE 14:15:51 1942359 136 46.33 ISE 14:15:51 1942357 106 46.32 ISE 14:16:30 1943083 213 46.32 ISE 14:16:33 1943133 319 46.31 ISE 14:16:41 1943312 143 46.30 ISE 14:17:06 1943674 91 46.30 ISE 14:17:06 1943672 235 46.29 ISE 14:17:19 1943804 214 46.26 ISE 14:18:24 1944788 144 46.26 ISE 14:18:58 1945364 43 46.26 ISE 14:18:58 1945362 29 46.26 ISE 14:19:03 1945537 152 46.26 ISE 14:19:21 1945941 63 46.26 ISE 14:19:21 1945939 219 46.26 ISE 14:19:21 1945937 22 46.26 ISE 14:19:22 1945971 217 46.24 ISE 14:20:11 1946985 7 46.22 ISE 14:21:29 1948289 231 46.22 ISE 14:21:30 1948291 119 46.21 ISE 14:22:25 1949306 93 46.23 ISE 14:24:49 1951477 85 46.23 ISE 14:24:49 1951426 150 46.22 ISE 14:24:50 1951499 135 46.22 ISE 14:24:56 1951596 35 46.22 ISE 14:25:28 1952144 38 46.22 ISE 14:25:28 1952146 22 46.23 ISE 14:26:01 1952743 27 46.23 ISE 14:26:01 1952741 154 46.23 ISE 14:26:01 1952739 150 46.23 ISE 14:26:01 1952737 72 46.23 ISE 14:26:01 1952735 119 46.23 ISE 14:26:01 1952733 119 46.23 ISE 14:26:01 1952731 66 46.23 ISE 14:26:01 1952729 180 46.22 ISE 14:28:11 1954942 59 46.22 ISE 14:28:13 1954954 167 46.22 ISE 14:28:13 1954956 202 46.22 ISE 14:28:41 1955500 56 46.22 ISE 14:28:41 1955502 233 46.22 ISE 14:28:52 1955655 58 46.22 ISE 14:28:52 1955653 181 46.22 ISE 14:28:52 1955650 13 46.21 ISE 14:28:56 1955730 202 46.21 ISE 14:28:56 1955727 56 46.25 ISE 14:30:27 1963215 119 46.25 ISE 14:30:27 1963213 119 46.25 ISE 14:30:27 1963211 66 46.28 ISE 14:30:38 1963840 119 46.28 ISE 14:30:38 1963838 150 46.28 ISE 14:30:38 1963836 77 46.27 ISE 14:30:41 1964014 150 46.27 ISE 14:30:41 1964012 32 46.27 ISE 14:30:41 1964006 79 46.27 ISE 14:30:41 1964008 124 46.27 ISE 14:30:41 1964010 396 46.28 ISE 14:31:01 1964924 139 46.28 ISE 14:31:01 1964922 119 46.28 ISE 14:31:01 1964920 119 46.28 ISE 14:31:01 1964918 85 46.28 ISE 14:31:01 1964916 9 46.28 ISE 14:31:01 1964914 42 46.32 ISE 14:31:21 1965920 54 46.32 ISE 14:31:21 1965916 116 46.32 ISE 14:31:21 1965912 139 46.34 ISE 14:31:41 1966733 67 46.34 ISE 14:31:54 1967264 141 46.34 ISE 14:31:54 1967262 65 46.34 ISE 14:31:54 1967260 119 46.34 ISE 14:31:54 1967258 150 46.34 ISE 14:31:54 1967256 54 46.36 ISE 14:32:30 1968547 99 46.36 ISE 14:32:30 1968545 10 46.36 ISE 14:32:30 1968541 145 46.37 ISE 14:32:33 1968669 150 46.37 ISE 14:32:33 1968667 144 46.37 ISE 14:32:50 1969484 150 46.37 ISE 14:32:50 1969482 126 46.37 ISE 14:32:50 1969473 150 46.37 ISE 14:32:50 1969471 91 46.37 ISE 14:32:50 1969475 102 46.37 ISE 14:32:50 1969477 244 46.36 ISE 14:32:52 1969545 73 46.36 ISE 14:32:52 1969543 105 46.37 ISE 14:33:22 1970762 101 46.37 ISE 14:33:22 1970760 52 46.37 ISE 14:33:22 1970755 150 46.37 ISE 14:33:22 1970753 231 46.39 ISE 14:33:31 1971125 150 46.39 ISE 14:33:33 1971214 87 46.39 ISE 14:33:33 1971216 273 46.38 ISE 14:33:42 1971503 309 46.37 ISE 14:33:57 1971979 78 46.39 ISE 14:34:12 1972776 69 46.39 ISE 14:34:13 1972804 119 46.39 ISE 14:34:13 1972802 150 46.39 ISE 14:34:13 1972800 201 46.38 ISE 14:34:15 1972859 17 46.37 ISE 14:34:19 1973038 84 46.37 ISE 14:34:19 1973036 56 46.37 ISE 14:34:19 1973034 100 46.37 ISE 14:34:19 1973032 158 46.40 ISE 14:34:50 1974115 105 46.41 ISE 14:35:00 1974466 11 46.40 ISE 14:35:00 1974460 119 46.41 ISE 14:35:09 1974779 150 46.41 ISE 14:35:09 1974777 72 46.41 ISE 14:35:09 1974781 301 46.40 ISE 14:35:25 1975476 11 46.41 ISE 14:35:25 1975474 119 46.41 ISE 14:35:25 1975472 150 46.41 ISE 14:35:25 1975470 17 46.41 ISE 14:35:25 1975405 150 46.41 ISE 14:35:25 1975403 70 46.41 ISE 14:35:25 1975383 27 46.40 ISE 14:35:57 1976698 24 46.40 ISE 14:35:57 1976694 70 46.40 ISE 14:35:57 1976696 70 46.40 ISE 14:35:57 1976691 94 46.40 ISE 14:35:57 1976687 24 46.40 ISE 14:35:57 1976689 57 46.42 ISE 14:36:30 1978179 150 46.42 ISE 14:36:30 1978177 88 46.42 ISE 14:36:30 1978172 150 46.42 ISE 14:36:30 1978170 119 46.41 ISE 14:36:51 1978970 46 46.41 ISE 14:36:57 1979160 119 46.41 ISE 14:37:02 1979365 110 46.41 ISE 14:37:02 1979363 1 46.41 ISE 14:37:02 1979367 213 46.41 ISE 14:37:02 1979355 80 46.41 ISE 14:37:02 1979353 207 46.40 ISE 14:37:05 1979608 74 46.39 ISE 14:37:06 1979676 164 46.39 ISE 14:37:06 1979667 6 46.39 ISE 14:37:06 1979652 96 46.39 ISE 14:38:41 1982973 238 46.38 ISE 14:38:49 1983259 4 46.38 ISE 14:38:49 1983257 111 46.38 ISE 14:38:49 1983255 90 46.38 ISE 14:38:49 1983253 150 46.38 ISE 14:38:49 1983243 5 46.37 ISE 14:39:00 1983723 150 46.37 ISE 14:39:00 1983725 114 46.37 ISE 14:39:00 1983714 150 46.37 ISE 14:39:00 1983712 73 46.37 ISE 14:39:00 1983704 150 46.37 ISE 14:39:00 1983702 82 46.37 ISE 14:40:08 1985882 119 46.37 ISE 14:40:08 1985868 39 46.37 ISE 14:40:27 1986551 85 46.37 ISE 14:40:27 1986549 119 46.37 ISE 14:40:27 1986547 150 46.37 ISE 14:40:27 1986545 150 46.37 ISE 14:40:41 1987055 133 46.37 ISE 14:40:41 1987053 119 46.37 ISE 14:40:41 1987051 45 46.37 ISE 14:40:41 1987049 58 46.36 ISE 14:41:30 1988586 135 46.36 ISE 14:41:30 1988583 133 46.36 ISE 14:41:30 1988581 128 46.36 ISE 14:41:30 1988579 150 46.36 ISE 14:41:30 1988563 11 46.36 ISE 14:41:30 1988565 58 46.36 ISE 14:41:30 1988561 113 46.34 ISE 14:41:33 1988667 91 46.34 ISE 14:41:33 1988665 248 46.35 ISE 14:41:33 1988650 33 46.33 ISE 14:42:13 1989992 63 46.33 ISE 14:42:25 1990372 54 46.33 ISE 14:42:35 1990708 98 46.33 ISE 14:42:35 1990706 166 46.33 ISE 14:42:53 1991138 127 46.34 ISE 14:43:07 1991466 89 46.34 ISE 14:43:07 1991464 5 46.34 ISE 14:44:30 1993420 136 46.35 ISE 14:44:51 1993899 77 46.35 ISE 14:44:51 1993895 150 46.35 ISE 14:44:51 1993897 107 46.35 ISE 14:44:51 1993892 89 46.35 ISE 14:44:51 1993890 20 46.35 ISE 14:44:51 1993888 118 46.35 ISE 14:44:51 1993886 9 46.35 ISE 14:44:51 1993883 107 46.35 ISE 14:44:51 1993881 1 46.35 ISE 14:44:51 1993879 150 46.35 ISE 14:44:51 1993877 74 46.35 ISE 14:44:51 1993875 150 46.35 ISE 14:44:56 1994042 124 46.35 ISE 14:44:56 1994040 589 46.35 ISE 14:44:56 1994038 86 46.34 ISE 14:45:09 1994547 27 46.36 ISE 14:45:44 1995615 17 46.38 ISE 14:46:28 1996930 150 46.38 ISE 14:46:28 1996928 112 46.38 ISE 14:46:28 1996926 88 46.38 ISE 14:46:28 1996932 384 46.38 ISE 14:46:28 1996916 214 46.38 ISE 14:46:28 1996914 43 46.36 ISE 14:46:42 1997426 84 46.36 ISE 14:46:50 1997722 76 46.37 ISE 14:46:50 1997702 90 46.37 ISE 14:46:50 1997704 122 46.36 ISE 14:47:07 1998301 153 46.36 ISE 14:47:12 1998526 3 46.36 ISE 14:47:12 1998524 18 46.36 ISE 14:47:12 1998522 33 46.36 ISE 14:47:12 1998520 27 46.36 ISE 14:47:12 1998518 39 46.36 ISE 14:47:12 1998516 202 46.35 ISE 14:47:15 1998665 68 46.34 ISE 14:47:16 1998672 66 46.36 ISE 14:47:53 2000439 136 46.36 ISE 14:47:54 2000476 62 46.40 ISE 14:48:41 2002106 135 46.40 ISE 14:48:41 2002102 20 46.40 ISE 14:48:41 2002100 71 46.40 ISE 14:48:41 2002104 52 46.41 ISE 14:49:00 2002793 150 46.41 ISE 14:49:00 2002791 53 46.41 ISE 14:49:00 2002789 19 46.43 ISE 14:49:23 2003858 316 46.43 ISE 14:49:50 2004775 220 46.43 ISE 14:49:50 2004773 384 46.43 ISE 14:50:11 2005828 121 46.42 ISE 14:50:17 2005988 146 46.42 ISE 14:50:17 2005986 135 46.41 ISE 14:50:19 2006050 105 46.41 ISE 14:50:19 2006052 228 46.41 ISE 14:50:19 2006045 69 46.40 ISE 14:51:17 2008087 135 46.40 ISE 14:51:17 2008085 86 46.40 ISE 14:52:01 2009553 45 46.40 ISE 14:52:01 2009551 135 46.40 ISE 14:52:01 2009549 133 46.40 ISE 14:52:01 2009547 150 46.40 ISE 14:52:01 2009545 133 46.40 ISE 14:52:36 2010790 135 46.40 ISE 14:52:36 2010792 10 46.40 ISE 14:52:36 2010788 133 46.40 ISE 14:52:36 2010786 88 46.40 ISE 14:52:36 2010784 76 46.40 ISE 14:53:08 2011707 113 46.40 ISE 14:53:08 2011703 45 46.40 ISE 14:53:08 2011701 106 46.40 ISE 14:53:08 2011699 133 46.40 ISE 14:53:22 2012186 135 46.40 ISE 14:53:22 2012184 39 46.40 ISE 14:53:22 2012182 80 46.40 ISE 14:53:50 2012971 244 46.43 ISE 14:54:01 2013362 3 46.44 ISE 14:54:51 2015049 206 46.44 ISE 14:54:51 2015047 135 46.44 ISE 14:54:51 2015043 150 46.44 ISE 14:54:51 2015041 45 46.44 ISE 14:54:51 2015045 144 46.44 ISE 14:54:51 2015033 80 46.44 ISE 14:54:51 2015037 6 46.44 ISE 14:54:51 2015035 253 46.44 ISE 14:54:51 2015031 115 46.43 ISE 14:54:54 2015144 113 46.43 ISE 14:54:54 2015142 10 46.40 ISE 14:55:39 2016959 11 46.40 ISE 14:55:39 2016957 50 46.40 ISE 14:55:39 2016955 77 46.40 ISE 14:55:39 2016953 69 46.40 ISE 14:55:39 2016951 35 46.40 ISE 14:56:15 2017911 133 46.40 ISE 14:56:15 2017906 46 46.40 ISE 14:56:15 2017904 133 46.40 ISE 14:56:15 2017885 89 46.40 ISE 14:56:15 2017887 221 46.40 ISE 14:56:15 2017880 127 46.39 ISE 14:57:18 2019743 135 46.39 ISE 14:57:18 2019741 133 46.39 ISE 14:57:18 2019739 336 46.39 ISE 14:57:18 2019737 45 46.39 ISE 14:57:18 2019735 63 46.39 ISE 14:57:18 2019733 54 46.39 ISE 14:57:18 2019731 76 46.38 ISE 14:58:23 2021533 166 46.38 ISE 14:58:23 2021531 141 46.37 ISE 14:58:44 2022167 245 46.37 ISE 14:58:49 2022284 93 46.37 ISE 14:58:49 2022282 211 46.36 ISE 14:58:52 2022366 236 46.33 ISE 14:59:59 2024619 182 46.33 ISE 14:59:59 2024617 41 46.33 ISE 14:59:59 2024615 150 46.35 ISE 15:00:21 2028135 150 46.35 ISE 15:00:25 2028301 181 46.34 ISE 15:00:26 2028380 44 46.34 ISE 15:00:26 2028378 118 46.36 ISE 15:00:53 2029365 65 46.36 ISE 15:00:53 2029367 150 46.37 ISE 15:01:05 2029843 14 46.36 ISE 15:01:09 2029968 150 46.36 ISE 15:01:09 2029966 27 46.36 ISE 15:01:09 2029964 108 46.36 ISE 15:01:09 2029962 23 46.36 ISE 15:01:09 2029960 96 46.34 ISE 15:01:14 2030073 81 46.34 ISE 15:01:14 2030069 50 46.34 ISE 15:01:14 2030071 173 46.36 ISE 15:01:14 2030067 38 46.36 ISE 15:01:14 2030056 38 46.36 ISE 15:01:14 2030054 62 46.30 ISE 15:01:33 2031022 118 46.32 ISE 15:01:33 2031016 125 46.32 ISE 15:01:33 2031014 99 46.30 ISE 15:01:37 2031238 12 46.30 ISE 15:01:37 2031236 10 46.30 ISE 15:01:37 2031232 14 46.30 ISE 15:01:37 2031228 237 46.30 ISE 15:01:46 2031850 210 46.30 ISE 15:02:23 2033487 133 46.33 ISE 15:02:59 2034649 25 46.34 ISE 15:03:11 2035137 135 46.34 ISE 15:03:11 2035135 150 46.34 ISE 15:03:11 2035133 16 46.33 ISE 15:03:29 2035747 135 46.33 ISE 15:03:29 2035743 133 46.33 ISE 15:03:29 2035745 214 46.33 ISE 15:03:29 2035739 82 46.32 ISE 15:03:34 2035912 148 46.32 ISE 15:04:04 2036971 199 46.32 ISE 15:04:37 2038048 69 46.32 ISE 15:04:37 2038046 22 46.32 ISE 15:04:42 2038234 133 46.32 ISE 15:04:42 2038232 79 46.32 ISE 15:04:42 2038230 15 46.35 ISE 15:05:41 2040029 89 46.36 ISE 15:05:47 2040252 133 46.36 ISE 15:05:47 2040250 45 46.36 ISE 15:05:47 2040248 18 46.36 ISE 15:05:47 2040242 28 46.36 ISE 15:05:47 2040246 13 46.36 ISE 15:05:47 2040244 12 46.37 ISE 15:05:48 2040306 135 46.38 ISE 15:05:55 2040463 133 46.38 ISE 15:05:55 2040461 235 46.38 ISE 15:05:55 2040452 101 46.38 ISE 15:06:01 2040681 89 46.38 ISE 15:06:01 2040683 30 46.38 ISE 15:06:01 2040685 78 46.38 ISE 15:06:01 2040687 135 46.38 ISE 15:06:01 2040677 150 46.38 ISE 15:06:01 2040675 133 46.38 ISE 15:06:01 2040679 62 46.36 ISE 15:06:18 2041342 150 46.36 ISE 15:06:18 2041340 233 46.33 ISE 15:06:54 2042851 95 46.33 ISE 15:07:23 2043935 150 46.33 ISE 15:07:23 2043933 234 46.32 ISE 15:07:42 2044634 120 46.31 ISE 15:08:16 2045614 113 46.31 ISE 15:08:16 2045616 246 46.31 ISE 15:08:16 2045609 46 46.30 ISE 15:08:27 2045937 61 46.30 ISE 15:08:27 2045941 133 46.30 ISE 15:08:27 2045939 47 46.28 ISE 15:08:50 2046491 108 46.28 ISE 15:08:55 2046618 160 46.28 ISE 15:08:55 2046616 104 46.28 ISE 15:08:58 2046714 206 46.28 ISE 15:09:33 2048089 300 46.29 ISE 15:10:01 2049310 133 46.29 ISE 15:10:01 2049308 110 46.29 ISE 15:10:01 2049306 110 46.29 ISE 15:11:01 2051308 80 46.29 ISE 15:11:01 2051306 133 46.29 ISE 15:11:01 2051304 73 46.29 ISE 15:11:01 2051302 107 46.29 ISE 15:11:01 2051300 124 46.29 ISE 15:11:01 2051298 45 46.29 ISE 15:11:01 2051296 54 46.29 ISE 15:11:01 2051294 173 46.29 ISE 15:11:48 2052649 23 46.30 ISE 15:11:50 2052754 16 46.30 ISE 15:11:50 2052752 23 46.30 ISE 15:11:50 2052750 136 46.30 ISE 15:11:50 2052747 31 46.29 ISE 15:12:24 2053913 102 46.30 ISE 15:12:24 2053869 127 46.30 ISE 15:12:24 2053867 133 46.30 ISE 15:12:24 2053865 135 46.30 ISE 15:12:24 2053863 150 46.30 ISE 15:12:24 2053861 214 46.30 ISE 15:12:42 2054255 46 46.29 ISE 15:13:10 2055281 7 46.29 ISE 15:13:10 2055279 144 46.29 ISE 15:13:10 2055277 1 46.30 ISE 15:13:27 2055823 49 46.30 ISE 15:13:27 2055821 14 46.30 ISE 15:13:27 2055819 133 46.30 ISE 15:13:31 2055957 135 46.30 ISE 15:13:31 2055955 150 46.30 ISE 15:13:31 2055953 108 46.30 ISE 15:14:15 2057173 1 46.30 ISE 15:14:15 2057171 54 46.30 ISE 15:14:15 2057169 70 46.30 ISE 15:14:15 2057167 63 46.30 ISE 15:14:15 2057165 135 46.30 ISE 15:14:15 2057163 21 46.33 ISE 15:15:02 2058691 78 46.33 ISE 15:15:02 2058689 1 46.33 ISE 15:15:02 2058687 21 46.33 ISE 15:15:02 2058693 135 46.33 ISE 15:15:02 2058695 400 46.33 ISE 15:15:02 2058697 95 46.34 ISE 15:16:14 2061363 169 46.34 ISE 15:16:14 2061358 13 46.34 ISE 15:16:14 2061342 1 46.34 ISE 15:16:14 2061338 23 46.34 ISE 15:16:14 2061335 96 46.35 ISE 15:16:26 2061759 135 46.35 ISE 15:16:26 2061757 130 46.35 ISE 15:16:26 2061755 73 46.35 ISE 15:16:26 2061753 40 46.35 ISE 15:16:26 2061751 64 46.34 ISE 15:17:06 2062819 133 46.34 ISE 15:17:06 2062817 19 46.34 ISE 15:17:06 2062815 72 46.34 ISE 15:17:06 2062802 133 46.34 ISE 15:17:06 2062800 138 46.34 ISE 15:17:06 2062794 69 46.34 ISE 15:17:06 2062792 28 46.33 ISE 15:17:45 2063879 135 46.33 ISE 15:17:45 2063881 36 46.33 ISE 15:17:45 2063883 3 46.33 ISE 15:17:45 2063877 45 46.33 ISE 15:17:45 2063875 150 46.33 ISE 15:17:45 2063873 150 46.36 ISE 15:19:11 2066585 135 46.36 ISE 15:19:11 2066583 133 46.36 ISE 15:19:11 2066581 47 46.36 ISE 15:19:11 2066579 85 46.35 ISE 15:19:15 2066713 136 46.35 ISE 15:19:15 2066711 132 46.35 ISE 15:20:41 2069709 45 46.36 ISE 15:20:45 2069841 113 46.36 ISE 15:20:50 2070021 150 46.36 ISE 15:20:50 2070019 2 46.35 ISE 15:20:56 2070185 65 46.35 ISE 15:20:58 2070237 102 46.35 ISE 15:20:58 2070239 35 46.35 ISE 15:20:58 2070241 76 46.34 ISE 15:21:28 2071254 133 46.34 ISE 15:21:28 2071252 27 46.34 ISE 15:21:28 2071250 108 46.34 ISE 15:21:28 2071190 133 46.34 ISE 15:21:28 2071188 243 46.34 ISE 15:21:28 2071142 14 46.37 ISE 15:22:59 2074712 135 46.37 ISE 15:22:59 2074710 72 46.37 ISE 15:22:59 2074708 31 46.39 ISE 15:23:42 2076269 150 46.39 ISE 15:23:42 2076267 35 46.39 ISE 15:23:42 2076271 135 46.40 ISE 15:23:42 2076257 150 46.40 ISE 15:23:42 2076255 22 46.40 ISE 15:23:42 2076253 234 46.38 ISE 15:23:45 2076332 11 46.37 ISE 15:23:47 2076454 2 46.37 ISE 15:23:47 2076452 185 46.37 ISE 15:23:47 2076450 240 46.35 ISE 15:24:32 2077796 52 46.34 ISE 15:24:40 2078069 150 46.34 ISE 15:24:40 2078067 51 46.36 ISE 15:25:44 2082112 150 46.36 ISE 15:25:45 2082137 10 46.36 ISE 15:25:46 2082141 122 46.36 ISE 15:25:51 2082309 28 46.36 ISE 15:25:51 2082307 86 46.36 ISE 15:25:51 2082311 35 46.35 ISE 15:26:27 2083281 119 46.36 ISE 15:26:27 2083272 118 46.36 ISE 15:26:27 2083270 33 46.36 ISE 15:26:27 2083256 222 46.36 ISE 15:26:27 2083254 10 46.35 ISE 15:26:28 2083325 174 46.35 ISE 15:26:35 2083473 101 46.37 ISE 15:27:32 2085128 1 46.37 ISE 15:27:32 2085126 17 46.37 ISE 15:27:32 2085124 118 46.39 ISE 15:28:26 2086891 119 46.39 ISE 15:28:26 2086889 169 46.39 ISE 15:28:26 2086887 67 46.39 ISE 15:28:26 2086881 98 46.39 ISE 15:28:26 2086879 150 46.39 ISE 15:28:26 2086883 89 46.39 ISE 15:28:26 2086885 118 46.41 ISE 15:29:38 2089179 119 46.41 ISE 15:29:38 2089177 145 46.41 ISE 15:29:38 2089175 299 46.41 ISE 15:29:38 2089173 150 46.41 ISE 15:29:38 2089171 38 46.42 ISE 15:30:51 2091255 118 46.42 ISE 15:30:51 2091253 119 46.42 ISE 15:30:51 2091251 48 46.41 ISE 15:30:51 2091249 113 46.41 ISE 15:30:51 2091243 118 46.41 ISE 15:30:51 2091241 6 46.41 ISE 15:30:51 2091245 21 46.41 ISE 15:30:51 2091247 246 46.41 ISE 15:30:51 2091215 220 46.41 ISE 15:30:51 2091213 9 46.40 ISE 15:30:53 2091413 101 46.40 ISE 15:30:56 2091572 135 46.40 ISE 15:30:57 2091645 239 46.38 ISE 15:31:27 2092393 197 46.39 ISE 15:32:01 2093250 71 46.39 ISE 15:32:01 2093246 83 46.39 ISE 15:32:01 2093248 7 46.39 ISE 15:32:01 2093241 45 46.39 ISE 15:32:01 2093243 48 46.39 ISE 15:33:01 2094845 150 46.39 ISE 15:33:01 2094843 213 46.39 ISE 15:33:01 2094828 1 46.39 ISE 15:33:01 2094826 185 46.39 ISE 15:33:01 2094824 86 46.39 ISE 15:33:06 2094940 150 46.39 ISE 15:33:06 2094938 161 46.39 ISE 15:33:06 2094933 91 46.41 ISE 15:33:28 2095685 125 46.41 ISE 15:33:28 2095683 239 46.41 ISE 15:33:28 2095679 5 46.42 ISE 15:34:15 2097060 1 46.42 ISE 15:34:15 2097058 81 46.43 ISE 15:34:47 2097861 65 46.44 ISE 15:34:47 2097854 127 46.44 ISE 15:34:47 2097852 115 46.44 ISE 15:34:47 2097850 692 46.44 ISE 15:34:47 2097844 47 46.44 ISE 15:35:40 2099595 52 46.44 ISE 15:35:43 2099694 128 46.44 ISE 15:35:43 2099692 189 46.44 ISE 15:35:43 2099690 90 46.44 ISE 15:35:43 2099688 38 46.44 ISE 15:35:44 2099735 31 46.44 ISE 15:35:44 2099737 99 46.44 ISE 15:35:54 2099944 127 46.44 ISE 15:35:54 2099942 93 46.44 ISE 15:35:54 2099939 97 46.44 ISE 15:35:54 2099937 85 46.43 ISE 15:37:01 2101611 125 46.43 ISE 15:37:01 2101609 248 46.42 ISE 15:37:09 2101833 55 46.42 ISE 15:37:10 2101953 38 46.42 ISE 15:37:10 2101924 156 46.42 ISE 15:37:10 2101922 84 46.41 ISE 15:38:01 2103588 125 46.41 ISE 15:38:01 2103590 256 46.40 ISE 15:38:04 2103732 203 46.39 ISE 15:38:08 2103824 21 46.37 ISE 15:39:38 2106610 127 46.37 ISE 15:39:38 2106608 125 46.37 ISE 15:39:38 2106606 48 46.37 ISE 15:39:38 2106604 102 46.37 ISE 15:39:38 2106602 123 46.37 ISE 15:39:38 2106600 27 46.37 ISE 15:39:38 2106598 180 46.37 ISE 15:39:38 2106596 246 46.36 ISE 15:39:48 2106850 168 46.35 ISE 15:40:36 2108407 51 46.35 ISE 15:40:36 2108405 150 46.35 ISE 15:40:36 2108403 146 46.36 ISE 15:41:02 2109065 72 46.35 ISE 15:41:06 2109288 158 46.35 ISE 15:41:06 2109286 49 46.35 ISE 15:41:06 2109284 94 46.34 ISE 15:41:40 2110327 217 46.34 ISE 15:41:44 2110470 115 46.34 ISE 15:41:44 2110468 242 46.34 ISE 15:41:49 2110544 28 46.34 ISE 15:41:49 2110542 153 46.28 ISE 15:42:59 2112762 80 46.29 ISE 15:43:14 2113231 140 46.29 ISE 15:43:14 2113233 76 46.28 ISE 15:43:22 2113614 19 46.28 ISE 15:43:22 2113618 212 46.28 ISE 15:43:22 2113616 229 46.28 ISE 15:43:55 2114473 144 46.28 ISE 15:44:03 2114714 110 46.29 ISE 15:44:45 2116033 84 46.29 ISE 15:44:53 2116343 82 46.32 ISE 15:45:13 2117045 64 46.32 ISE 15:45:13 2117040 118 46.32 ISE 15:45:15 2117152 127 46.32 ISE 15:45:15 2117150 82 46.32 ISE 15:45:15 2117142 66 46.30 ISE 15:45:45 2118066 62 46.30 ISE 15:45:48 2118195 22 46.30 ISE 15:45:48 2118193 150 46.32 ISE 15:46:31 2119562 67 46.32 ISE 15:46:31 2119560 70 46.32 ISE 15:46:31 2119564 31 46.32 ISE 15:46:34 2119614 150 46.32 ISE 15:46:34 2119612 216 46.32 ISE 15:46:35 2119670 8 46.32 ISE 15:46:35 2119668 29 46.32 ISE 15:46:35 2119666 145 46.31 ISE 15:46:36 2119778 21 46.31 ISE 15:46:57 2120244 75 46.31 ISE 15:46:57 2120242 87 46.28 ISE 15:47:30 2121092 47 46.28 ISE 15:47:30 2121088 127 46.28 ISE 15:47:30 2121090 245 46.29 ISE 15:47:30 2121084 270 46.29 ISE 15:47:30 2121086 83 46.26 ISE 15:48:25 2122691 127 46.26 ISE 15:48:25 2122689 11 46.26 ISE 15:48:25 2122687 247 46.24 ISE 15:48:26 2122708 125 46.26 ISE 15:49:04 2123818 127 46.26 ISE 15:49:04 2123816 150 46.26 ISE 15:49:04 2123814 233 46.26 ISE 15:49:50 2125272 280 46.25 ISE 15:49:51 2125296 125 46.25 ISE 15:50:27 2126370 112 46.25 ISE 15:50:27 2126372 52 46.25 ISE 15:50:27 2126366 150 46.25 ISE 15:50:27 2126364 1 46.25 ISE 15:51:15 2127568 218 46.25 ISE 15:51:15 2127566 229 46.24 ISE 15:51:51 2128556 3 46.24 ISE 15:51:51 2128554 91 46.22 ISE 15:52:04 2128943 127 46.22 ISE 15:52:04 2128941 63 46.22 ISE 15:52:04 2128938 214 46.22 ISE 15:52:04 2128936 150 46.21 ISE 15:52:25 2129497 57 46.21 ISE 15:52:33 2129663 6 46.21 ISE 15:52:33 2129661 38 46.23 ISE 15:54:03 2131726 6 46.23 ISE 15:54:20 2132104 35 46.23 ISE 15:54:20 2132102 24 46.23 ISE 15:54:26 2132287 12 46.23 ISE 15:54:26 2132285 7 46.23 ISE 15:54:35 2132500 219 46.23 ISE 15:54:35 2132498 52 46.23 ISE 15:54:35 2132496 150 46.23 ISE 15:54:35 2132491 24 46.23 ISE 15:54:35 2132489 201 46.23 ISE 15:54:35 2132487 34 46.23 ISE 15:54:35 2132485 50 46.23 ISE 15:54:39 2132569 150 46.23 ISE 15:54:39 2132567 75 46.23 ISE 15:55:26 2133885 106 46.25 ISE 15:55:30 2134023 37 46.26 ISE 15:55:45 2134422 7 46.26 ISE 15:55:45 2134420 70 46.26 ISE 15:55:45 2134418 44 46.26 ISE 15:55:49 2134508 127 46.26 ISE 15:55:49 2134506 17 46.26 ISE 15:55:50 2134548 86 46.26 ISE 15:55:50 2134546 125 46.26 ISE 15:55:50 2134544 51 46.25 ISE 15:56:02 2134868 127 46.25 ISE 15:56:02 2134866 57 46.25 ISE 15:56:02 2134864 3 46.25 ISE 15:57:02 2136284 45 46.25 ISE 15:57:02 2136282 193 46.25 ISE 15:57:02 2136280 83 46.25 ISE 15:57:02 2136278 183 46.25 ISE 15:57:02 2136276 127 46.25 ISE 15:57:02 2136272 14 46.25 ISE 15:57:02 2136269 125 46.25 ISE 15:57:02 2136274 44 46.25 ISE 15:58:04 2137890 149 46.25 ISE 15:58:04 2137888 125 46.25 ISE 15:58:28 2138443 41 46.25 ISE 15:58:28 2138441 103 46.25 ISE 15:58:34 2138547 232 46.25 ISE 15:58:34 2138549 45 46.23 ISE 15:59:32 2140231 197 46.23 ISE 15:59:32 2140229 150 46.23 ISE 15:59:32 2140233 63 46.23 ISE 15:59:32 2140235 181 46.23 ISE 16:00:06 2143094 32 46.23 ISE 16:00:06 2143092 127 46.26 ISE 16:00:36 2144655 125 46.26 ISE 16:00:57 2145563 127 46.26 ISE 16:00:57 2145561 264 46.26 ISE 16:00:57 2145555 208 46.25 ISE 16:01:07 2146011 150 46.23 ISE 16:02:19 2148085 156 46.23 ISE 16:02:22 2148294 73 46.23 ISE 16:02:22 2148292 10 46.23 ISE 16:02:26 2148417 14 46.24 ISE 16:02:27 2148474 125 46.24 ISE 16:02:27 2148472 127 46.24 ISE 16:02:27 2148470 68 46.23 ISE 16:03:03 2149386 83 46.23 ISE 16:03:28 2150211 125 46.23 ISE 16:03:28 2150209 78 46.23 ISE 16:03:28 2150207 147 46.23 ISE 16:03:28 2150205 153 46.23 ISE 16:03:28 2150203 32 46.21 ISE 16:04:20 2151604 32 46.21 ISE 16:04:20 2151602 168 46.21 ISE 16:04:25 2151805 157 46.21 ISE 16:04:27 2151823 121 46.21 ISE 16:04:27 2151825 54 46.21 ISE 16:04:59 2152701 68 46.22 ISE 16:05:03 2152868 125 46.22 ISE 16:05:03 2152866 31 46.22 ISE 16:05:03 2152864 57 46.22 ISE 16:05:04 2152934 150 46.22 ISE 16:05:04 2152932 113 46.23 ISE 16:05:41 2154246 127 46.23 ISE 16:05:41 2154244 233 46.22 ISE 16:05:46 2154384 18 46.21 ISE 16:06:10 2155175 184 46.21 ISE 16:06:10 2155173 219 46.21 ISE 16:06:12 2155271 125 46.21 ISE 16:07:10 2156976 5 46.21 ISE 16:07:10 2156974 243 46.21 ISE 16:07:10 2156972 1 46.20 ISE 16:08:08 2158895 101 46.20 ISE 16:08:08 2158893 5 46.21 ISE 16:08:17 2159089 135 46.21 ISE 16:08:17 2159085 291 46.21 ISE 16:08:30 2159462 72 46.21 ISE 16:08:51 2159989 127 46.21 ISE 16:08:51 2159987 28 46.21 ISE 16:08:51 2159985 333 46.21 ISE 16:08:51 2159983 73 46.21 ISE 16:09:06 2160526 68 46.21 ISE 16:09:12 2160783 321 46.22 ISE 16:09:23 2161146 203 46.21 ISE 16:09:31 2161361 37 46.21 ISE 16:09:50 2161818 139 46.21 ISE 16:09:50 2161816 239 46.20 ISE 16:10:46 2163709 96 46.21 ISE 16:10:46 2163705 150 46.21 ISE 16:10:46 2163703 66 46.21 ISE 16:10:46 2163701 226 46.21 ISE 16:10:46 2163699 6 46.18 ISE 16:11:29 2165255 127 46.18 ISE 16:11:29 2165253 82 46.18 ISE 16:11:29 2165251 103 46.18 ISE 16:12:06 2166182 150 46.18 ISE 16:12:06 2166184 73 46.19 ISE 16:12:12 2166534 45 46.19 ISE 16:12:12 2166532 103 46.20 ISE 16:12:41 2167491 150 46.20 ISE 16:12:41 2167486 120 46.20 ISE 16:12:41 2167484 1 46.20 ISE 16:12:41 2167480 34 46.20 ISE 16:12:41 2167478 213 46.19 ISE 16:12:53 2167828 65 46.18 ISE 16:13:53 2169899 127 46.18 ISE 16:13:53 2169893 125 46.18 ISE 16:13:53 2169895 177 46.18 ISE 16:13:53 2169897 45 46.18 ISE 16:13:53 2169901 45 46.18 ISE 16:13:53 2169903 45 46.18 ISE 16:13:53 2169905 3 46.18 ISE 16:13:53 2169891 12 46.17 ISE 16:14:32 2171123 70 46.17 ISE 16:14:32 2171121 125 46.17 ISE 16:14:32 2171119 28 46.17 ISE 16:14:32 2171117 18 46.17 ISE 16:14:53 2171707 87 46.18 ISE 16:15:17 2172878 127 46.18 ISE 16:15:17 2172874 125 46.18 ISE 16:15:17 2172876 263 46.18 ISE 16:15:17 2172870 23 46.18 ISE 16:15:34 2173598 90 46.19 ISE 16:15:41 2173774 64 46.19 ISE 16:15:49 2174005 88 46.19 ISE 16:15:51 2174095 150 46.19 ISE 16:15:51 2174093 51 46.19 ISE 16:15:51 2174087 84 46.19 ISE 16:15:51 2174085 40 46.19 ISE 16:15:51 2174083 26 46.19 ISE 16:16:36 2175482 98 46.20 ISE 16:16:45 2175842 150 46.20 ISE 16:16:45 2175833 94 46.20 ISE 16:16:45 2175835 84 46.20 ISE 16:16:45 2175828 115 46.20 ISE 16:16:45 2175823 4 46.20 ISE 16:16:46 2175854 4 46.21 ISE 16:17:01 2176291 82 46.21 ISE 16:17:01 2176287 4 46.21 ISE 16:17:02 2176304 65 46.21 ISE 16:17:04 2176435 150 46.21 ISE 16:17:04 2176433 156 46.21 ISE 16:17:04 2176431 150 46.21 ISE 16:17:04 2176429 231 46.20 ISE 16:17:38 2177579 1 46.20 ISE 16:18:05 2178435 228 46.20 ISE 16:18:06 2178510 3 46.20 ISE 16:18:18 2178973 288 46.20 ISE 16:18:18 2178969 8 46.20 ISE 16:18:18 2178971 203 46.20 ISE 16:18:22 2179117 205 46.20 ISE 16:18:22 2179115 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 POSNKNBBKBKBDQK