CRH PLC

Transaction in Own Shares • Apr 5, 2023

National Storage Mechanism | Additional information RNS Number : 3913V CRH PLC 05 April 2023 5th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 4th 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: 187,486 68,826 Highest price paid per share: ���46.7300 GBp 4,090.0000 Lowest price paid per share: ���45.9700 GBp 4,029.0000 Volume weighted average price paid: ���46.4058 GBp 4,061.7366 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 10,161,383 of its ordinary shares in treasury which represents 1.351% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,978,955 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 4th 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: 04/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 46.4058 187,486 London Stock Exchange (XLON) GBp 4,061.7366 68,826 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 48 4,072 LSE 08:03:17 1554504 126 4,072 LSE 08:03:17 1554502 29 4,076 LSE 08:03:55 1555259 161 4,076 LSE 08:03:55 1555257 171 4,077 LSE 08:04:20 1555794 184 4,077 LSE 08:04:20 1555790 181 4,076 LSE 08:04:20 1555788 163 4,071 LSE 08:05:07 1556762 182 4,084 LSE 08:07:16 1559447 174 4,084 LSE 08:07:24 1559567 183 4,084 LSE 08:07:24 1559565 180 4,090 LSE 08:09:30 1561919 181 4,089 LSE 08:09:36 1562064 190 4,089 LSE 08:09:36 1562062 154 4,081 LSE 08:10:31 1563376 176 4,079 LSE 08:10:47 1563699 18 4,076 LSE 08:11:12 1564200 150 4,076 LSE 08:11:12 1564198 172 4,078 LSE 08:12:55 1566250 169 4,077 LSE 08:13:10 1566471 159 4,076 LSE 08:13:22 1566825 159 4,076 LSE 08:14:10 1567714 39 4,070 LSE 08:14:23 1567895 120 4,070 LSE 08:14:23 1567893 189 4,072 LSE 08:15:12 1568970 176 4,077 LSE 08:17:38 1571684 191 4,077 LSE 08:17:38 1571681 185 4,076 LSE 08:17:52 1572079 170 4,071 LSE 08:18:57 1573430 166 4,071 LSE 08:18:57 1573428 396 4,071 LSE 08:21:39 1576487 170 4,064 LSE 08:22:52 1577945 188 4,063 LSE 08:23:51 1579052 186 4,063 LSE 08:24:21 1579746 191 4,061 LSE 08:25:15 1580925 188 4,058 LSE 08:26:17 1582436 127 4,059 LSE 08:28:11 1584851 28 4,059 LSE 08:28:11 1584849 185 4,058 LSE 08:28:51 1585761 163 4,061 LSE 08:30:45 1588906 39 4,064 LSE 08:31:59 1591161 81 4,064 LSE 08:31:59 1591159 81 4,064 LSE 08:31:59 1591157 37 4,064 LSE 08:31:59 1591155 112 4,063 LSE 08:31:59 1591153 76 4,063 LSE 08:31:59 1591151 153 4,059 LSE 08:33:25 1593175 15 4,058 LSE 08:33:57 1593998 160 4,058 LSE 08:33:57 1593996 150 4,060 LSE 08:36:41 1598223 1 4,060 LSE 08:36:41 1598225 22 4,060 LSE 08:36:41 1598221 42 4,058 LSE 08:37:06 1598812 81 4,058 LSE 08:37:06 1598810 11 4,058 LSE 08:37:06 1598808 50 4,058 LSE 08:37:06 1598806 35 4,066 LSE 08:40:48 1603733 36 4,066 LSE 08:40:48 1603731 35 4,066 LSE 08:40:48 1603723 356 4,066 LSE 08:41:01 1603974 102 4,066 LSE 08:41:01 1603972 325 4,065 LSE 08:44:13 1609015 188 4,063 LSE 08:44:24 1609237 76 4,066 LSE 08:52:44 1620777 81 4,066 LSE 08:52:44 1620775 43 4,066 LSE 08:52:44 1620773 30 4,068 LSE 08:55:24 1625075 30 4,068 LSE 08:55:24 1625072 351 4,070 LSE 08:56:49 1627329 164 4,057 LSE 08:59:20 1631758 157 4,059 LSE 09:03:00 1636082 36 4,063 LSE 09:10:28 1645906 24 4,063 LSE 09:10:28 1645904 154 4,062 LSE 09:11:08 1646615 161 4,058 LSE 09:15:38 1651044 41 4,055 LSE 09:18:34 1654521 156 4,055 LSE 09:18:34 1654519 27 4,056 LSE 09:18:59 1654959 400 4,056 LSE 09:18:59 1654957 148 4,061 LSE 09:23:15 1659848 32 4,061 LSE 09:23:15 1659846 186 4,060 LSE 09:23:16 1659880 185 4,058 LSE 09:30:07 1667431 178 4,057 LSE 09:33:53 1671747 156 4,055 LSE 09:39:00 1677865 161 4,057 LSE 09:40:03 1679355 80 4,060 LSE 09:46:20 1687143 120 4,060 LSE 09:46:20 1687141 81 4,060 LSE 09:46:20 1687139 81 4,060 LSE 09:46:20 1687137 31 4,060 LSE 09:46:20 1687135 185 4,060 LSE 09:47:08 1688080 168 4,059 LSE 09:47:37 1688837 161 4,059 LSE 09:52:44 1695372 183 4,060 LSE 09:54:02 1696430 184 4,062 LSE 09:57:45 1699524 20 4,061 LSE 09:57:49 1699564 160 4,061 LSE 09:57:49 1699562 173 4,053 LSE 09:58:40 1700404 185 4,058 LSE 10:01:43 1703850 92 4,058 LSE 10:01:43 1703848 92 4,058 LSE 10:01:43 1703846 335 4,059 LSE 10:02:19 1704277 29 4,059 LSE 10:02:19 1704275 14 4,063 LSE 10:06:12 1707555 81 4,063 LSE 10:06:12 1707557 347 4,063 LSE 10:06:12 1707559 169 4,061 LSE 10:07:55 1709201 189 4,063 LSE 10:11:06 1712100 39 4,069 LSE 10:16:46 1716270 81 4,069 LSE 10:16:46 1716268 92 4,069 LSE 10:16:46 1716266 22 4,069 LSE 10:16:46 1716264 21 4,068 LSE 10:16:46 1716262 153 4,069 LSE 10:17:24 1716793 168 4,070 LSE 10:18:12 1717404 170 4,079 LSE 10:20:15 1719425 190 4,078 LSE 10:20:27 1719611 158 4,077 LSE 10:21:06 1720179 140 4,072 LSE 10:22:16 1721310 160 4,076 LSE 10:24:19 1722993 178 4,076 LSE 10:25:20 1723866 169 4,077 LSE 10:26:30 1724893 128 4,075 LSE 10:30:03 1727995 25 4,075 LSE 10:30:03 1727993 163 4,075 LSE 10:31:37 1729140 164 4,075 LSE 10:32:45 1729923 184 4,079 LSE 10:37:23 1735032 154 4,079 LSE 10:41:19 1737834 27 4,078 LSE 10:41:49 1738242 81 4,078 LSE 10:41:49 1738240 81 4,078 LSE 10:41:49 1738238 37 4,078 LSE 10:41:49 1738236 37 4,078 LSE 10:41:49 1738234 161 4,077 LSE 10:46:53 1741869 36 4,077 LSE 10:46:53 1741867 130 4,077 LSE 10:46:53 1741865 35 4,080 LSE 10:51:06 1745627 186 4,079 LSE 10:51:18 1745757 122 4,080 LSE 10:55:04 1748277 46 4,080 LSE 10:55:04 1748275 33 4,078 LSE 10:56:24 1749156 159 4,078 LSE 10:58:09 1750296 61 4,077 LSE 10:58:40 1750648 59 4,077 LSE 10:58:40 1750646 36 4,077 LSE 10:58:40 1750644 21 4,077 LSE 11:00:06 1751749 36 4,077 LSE 11:00:06 1751747 28 4,077 LSE 11:00:06 1751745 28 4,077 LSE 11:00:06 1751743 41 4,077 LSE 11:00:06 1751737 1 4,077 LSE 11:00:06 1751741 36 4,077 LSE 11:00:06 1751739 115 4,076 LSE 11:00:13 1751825 29 4,076 LSE 11:00:13 1751823 35 4,076 LSE 11:00:13 1751821 166 4,075 LSE 11:05:04 1755268 170 4,074 LSE 11:07:19 1756710 99 4,074 LSE 11:12:43 1759950 62 4,074 LSE 11:12:43 1759952 81 4,074 LSE 11:18:26 1763669 42 4,074 LSE 11:18:26 1763667 42 4,073 LSE 11:21:39 1765912 42 4,073 LSE 11:21:46 1765977 42 4,073 LSE 11:21:51 1766011 41 4,073 LSE 11:22:47 1766707 68 4,071 LSE 11:23:00 1766852 117 4,071 LSE 11:23:00 1766850 37 4,069 LSE 11:26:03 1768613 36 4,069 LSE 11:27:36 1769514 28 4,069 LSE 11:27:36 1769516 117 4,067 LSE 11:30:45 1771803 50 4,067 LSE 11:30:45 1771801 117 4,069 LSE 11:37:13 1775838 38 4,069 LSE 11:37:13 1775836 179 4,073 LSE 11:40:24 1778358 168 4,073 LSE 11:40:24 1778352 175 4,075 LSE 11:45:29 1781866 35 4,074 LSE 11:45:34 1781951 38 4,076 LSE 11:47:26 1783005 39 4,079 LSE 11:50:43 1785243 39 4,079 LSE 11:50:44 1785258 39 4,079 LSE 11:51:01 1785380 166 4,078 LSE 11:51:14 1785561 54 4,077 LSE 11:51:28 1785744 88 4,077 LSE 11:51:28 1785742 39 4,077 LSE 11:51:28 1785740 39 4,078 LSE 11:56:06 1788964 173 4,077 LSE 11:56:11 1788992 114 4,073 LSE 11:59:18 1791123 56 4,073 LSE 11:59:30 1791305 175 4,074 LSE 12:01:23 1792666 40 4,075 LSE 12:05:53 1796009 91 4,077 LSE 12:07:26 1797270 40 4,077 LSE 12:07:26 1797268 180 4,074 LSE 12:08:21 1797860 93 4,072 LSE 12:15:56 1802753 39 4,072 LSE 12:15:56 1802751 29 4,072 LSE 12:15:56 1802749 81 4,070 LSE 12:23:21 1807388 37 4,070 LSE 12:23:21 1807386 25 4,070 LSE 12:23:21 1807392 81 4,070 LSE 12:23:21 1807390 91 4,065 LSE 12:26:37 1809156 39 4,065 LSE 12:26:37 1809154 39 4,065 LSE 12:26:37 1809143 32 4,066 LSE 12:28:36 1810263 32 4,066 LSE 12:28:42 1810305 32 4,066 LSE 12:28:51 1810365 33 4,066 LSE 12:29:57 1811268 31 4,066 LSE 12:30:32 1811647 34 4,066 LSE 12:31:12 1812001 34 4,066 LSE 12:31:12 1811999 37 4,066 LSE 12:33:40 1813353 30 4,066 LSE 12:33:40 1813351 37 4,066 LSE 12:33:40 1813349 161 4,066 LSE 12:35:12 1814107 87 4,069 LSE 12:38:02 1816039 99 4,069 LSE 12:38:02 1816037 29 4,068 LSE 12:41:06 1817915 25 4,068 LSE 12:41:06 1817913 154 4,067 LSE 12:43:17 1819012 29 4,066 LSE 12:46:04 1820535 41 4,066 LSE 12:48:46 1821977 38 4,066 LSE 12:48:46 1821975 81 4,066 LSE 12:48:46 1821973 29 4,066 LSE 12:48:46 1821971 182 4,065 LSE 12:48:46 1821969 9 4,064 LSE 12:56:28 1827192 150 4,064 LSE 12:56:28 1827190 167 4,066 LSE 12:58:16 1828234 81 4,065 LSE 13:00:44 1830029 30 4,065 LSE 13:00:44 1830027 81 4,065 LSE 13:00:44 1830031 4 4,065 LSE 13:00:44 1830033 191 4,064 LSE 13:00:44 1830025 181 4,064 LSE 13:10:15 1836092 178 4,068 LSE 13:17:11 1840770 55 4,069 LSE 13:21:17 1843909 178 4,069 LSE 13:21:17 1843907 174 4,071 LSE 13:23:17 1845084 31 4,070 LSE 13:24:46 1845983 149 4,070 LSE 13:24:46 1845981 160 4,070 LSE 13:28:25 1848770 30 4,070 LSE 13:29:36 1849854 64 4,070 LSE 13:29:36 1849856 100 4,069 LSE 13:31:14 1851518 75 4,069 LSE 13:31:14 1851516 204 4,068 LSE 13:31:49 1851978 40 4,070 LSE 13:34:16 1854079 101 4,070 LSE 13:34:16 1854077 81 4,070 LSE 13:34:16 1854075 83 4,070 LSE 13:34:16 1854073 100 4,070 LSE 13:34:16 1854071 26 4,072 LSE 13:35:37 1855090 17 4,072 LSE 13:35:37 1855094 26 4,072 LSE 13:35:37 1855092 83 4,072 LSE 13:35:37 1855096 32 4,072 LSE 13:35:37 1855098 158 4,072 LSE 13:37:39 1856818 90 4,071 LSE 13:41:22 1860111 66 4,071 LSE 13:41:22 1860109 173 4,071 LSE 13:44:05 1862327 186 4,069 LSE 13:48:08 1865930 30 4,068 LSE 13:49:02 1866818 167 4,069 LSE 13:49:49 1867614 177 4,071 LSE 13:54:09 1871984 179 4,070 LSE 13:56:36 1874352 27 4,071 LSE 14:00:06 1877714 29 4,071 LSE 14:00:06 1877712 187 4,070 LSE 14:01:27 1879012 30 4,076 LSE 14:05:31 1883253 90 4,076 LSE 14:05:31 1883251 153 4,076 LSE 14:05:31 1883247 100 4,076 LSE 14:05:31 1883245 25 4,077 LSE 14:05:56 1883550 25 4,077 LSE 14:05:56 1883546 25 4,077 LSE 14:05:56 1883544 32 4,077 LSE 14:05:56 1883548 25 4,077 LSE 14:05:56 1883542 29 4,077 LSE 14:05:56 1883540 43 4,078 LSE 14:06:05 1883744 32 4,078 LSE 14:06:05 1883742 89 4,078 LSE 14:06:05 1883740 49 4,078 LSE 14:06:05 1883738 20 4,078 LSE 14:06:26 1884039 47 4,078 LSE 14:06:26 1884037 98 4,078 LSE 14:06:26 1884035 181 4,077 LSE 14:06:30 1884108 3 4,076 LSE 14:07:41 1885084 100 4,076 LSE 14:07:41 1885082 63 4,076 LSE 14:07:41 1885080 157 4,075 LSE 14:07:50 1885294 174 4,074 LSE 14:07:54 1885392 167 4,075 LSE 14:13:14 1890278 29 4,077 LSE 14:14:55 1891693 24 4,077 LSE 14:14:55 1891695 52 4,077 LSE 14:15:06 1891877 29 4,077 LSE 14:15:06 1891875 29 4,077 LSE 14:15:06 1891873 25 4,077 LSE 14:15:06 1891871 29 4,077 LSE 14:15:06 1891869 25 4,077 LSE 14:15:06 1891865 1 4,077 LSE 14:15:06 1891867 200 4,076 LSE 14:15:24 1892171 90 4,075 LSE 14:16:08 1892772 114 4,075 LSE 14:16:08 1892774 10 4,075 LSE 14:16:08 1892769 62 4,074 LSE 14:16:35 1893181 62 4,074 LSE 14:17:01 1893430 21 4,075 LSE 14:17:07 1893526 100 4,074 LSE 14:17:34 1893872 62 4,076 LSE 14:17:56 1894102 16 4,076 LSE 14:17:56 1894100 51 4,076 LSE 14:19:20 1895852 256 4,076 LSE 14:19:20 1895848 36 4,076 LSE 14:19:20 1895850 59 4,076 LSE 14:19:20 1895846 70 4,076 LSE 14:19:20 1895844 57 4,076 LSE 14:19:20 1895842 36 4,076 LSE 14:19:24 1895974 51 4,076 LSE 14:19:24 1895972 52 4,076 LSE 14:20:19 1896972 69 4,075 LSE 14:20:51 1897505 100 4,075 LSE 14:20:51 1897503 24 4,076 LSE 14:22:03 1898630 29 4,076 LSE 14:22:03 1898632 41 4,076 LSE 14:22:08 1898742 62 4,075 LSE 14:22:32 1899076 62 4,075 LSE 14:22:59 1899361 45 4,075 LSE 14:23:25 1899807 289 4,076 LSE 14:25:17 1901615 176 4,076 LSE 14:25:17 1901613 153 4,075 LSE 14:25:40 1901990 96 4,075 LSE 14:26:03 1902356 37 4,075 LSE 14:26:03 1902358 57 4,075 LSE 14:26:03 1902354 62 4,071 LSE 14:27:25 1903949 57 4,072 LSE 14:27:46 1904339 13 4,072 LSE 14:27:46 1904337 62 4,072 LSE 14:27:55 1904520 56 4,072 LSE 14:27:55 1904522 181 4,071 LSE 14:28:59 1905863 47 4,071 LSE 14:28:59 1905861 127 4,071 LSE 14:28:59 1905859 59 4,067 LSE 14:29:25 1906526 36 4,067 LSE 14:29:25 1906524 175 4,072 LSE 14:30:40 1911463 5 4,072 LSE 14:30:40 1911461 60 4,072 LSE 14:30:59 1912196 134 4,072 LSE 14:30:59 1912198 54 4,072 LSE 14:31:24 1913623 96 4,072 LSE 14:31:24 1913621 39 4,072 LSE 14:31:24 1913619 20 4,072 LSE 14:31:24 1913617 96 4,072 LSE 14:31:24 1913615 17 4,072 LSE 14:31:24 1913613 150 4,072 LSE 14:31:24 1913611 37 4,069 LSE 14:31:50 1914315 96 4,069 LSE 14:31:50 1914317 51 4,069 LSE 14:32:50 1916491 96 4,069 LSE 14:32:50 1916489 30 4,069 LSE 14:32:50 1916483 49 4,069 LSE 14:32:50 1916485 96 4,069 LSE 14:32:50 1916487 78 4,071 LSE 14:33:51 1918321 30 4,071 LSE 14:33:51 1918319 78 4,071 LSE 14:33:51 1918317 79 4,071 LSE 14:33:57 1918548 80 4,071 LSE 14:34:02 1918759 80 4,071 LSE 14:34:03 1918801 95 4,070 LSE 14:34:05 1918811 72 4,070 LSE 14:34:05 1918813 98 4,070 LSE 14:35:20 1921120 156 4,070 LSE 14:35:20 1921117 68 4,070 LSE 14:35:20 1921112 186 4,070 LSE 14:35:20 1921110 44 4,068 LSE 14:35:54 1922069 37 4,068 LSE 14:35:54 1922067 96 4,068 LSE 14:35:54 1922065 96 4,068 LSE 14:35:54 1922063 182 4,068 LSE 14:35:54 1922061 88 4,071 LSE 14:36:45 1923997 120 4,071 LSE 14:36:45 1923999 82 4,074 LSE 14:37:42 1925644 120 4,074 LSE 14:37:42 1925642 64 4,074 LSE 14:37:42 1925640 84 4,068 LSE 14:39:03 1928026 29 4,068 LSE 14:39:03 1928024 67 4,068 LSE 14:39:03 1928022 46 4,068 LSE 14:40:05 1930056 120 4,068 LSE 14:40:05 1930052 42 4,068 LSE 14:40:05 1930050 120 4,068 LSE 14:40:05 1930054 107 4,062 LSE 14:41:22 1932779 29 4,062 LSE 14:41:22 1932777 120 4,062 LSE 14:41:22 1932775 47 4,062 LSE 14:41:22 1932773 38 4,064 LSE 14:42:36 1935207 56 4,063 LSE 14:43:04 1935830 32 4,063 LSE 14:43:09 1935961 99 4,063 LSE 14:43:09 1935959 131 4,060 LSE 14:44:18 1937755 49 4,060 LSE 14:44:18 1937753 49 4,060 LSE 14:44:32 1938105 77 4,060 LSE 14:44:33 1938138 30 4,060 LSE 14:44:33 1938136 49 4,060 LSE 14:44:33 1938134 77 4,059 LSE 14:45:30 1939925 90 4,059 LSE 14:45:30 1939923 186 4,059 LSE 14:45:30 1939921 28 4,056 LSE 14:46:39 1942109 76 4,056 LSE 14:46:39 1942107 78 4,057 LSE 14:46:58 1942684 83 4,058 LSE 14:47:51 1944229 39 4,058 LSE 14:47:51 1944227 83 4,058 LSE 14:47:51 1944225 30 4,058 LSE 14:47:51 1944223 83 4,058 LSE 14:47:51 1944221 65 4,061 LSE 14:48:39 1945634 65 4,061 LSE 14:48:39 1945632 65 4,061 LSE 14:48:39 1945630 65 4,061 LSE 14:48:39 1945628 184 4,060 LSE 14:49:01 1946062 2 4,060 LSE 14:49:01 1946064 231 4,059 LSE 14:49:13 1946605 185 4,062 LSE 14:49:55 1947897 56 4,064 LSE 14:50:52 1949645 88 4,064 LSE 14:50:52 1949643 41 4,064 LSE 14:50:52 1949641 113 4,064 LSE 14:50:52 1949639 46 4,064 LSE 14:50:52 1949637 67 4,064 LSE 14:50:52 1949635 88 4,064 LSE 14:50:52 1949633 30 4,064 LSE 14:50:52 1949631 164 4,063 LSE 14:50:52 1949629 71 4,062 LSE 14:52:02 1952158 71 4,062 LSE 14:52:03 1952254 71 4,062 LSE 14:52:03 1952252 164 4,061 LSE 14:52:04 1952300 96 4,068 LSE 14:53:57 1955789 86 4,067 LSE 14:53:57 1955787 96 4,068 LSE 14:54:01 1955972 80 4,068 LSE 14:54:01 1955970 95 4,067 LSE 14:54:09 1956259 101 4,066 LSE 14:55:09 1958095 101 4,066 LSE 14:55:09 1958083 30 4,066 LSE 14:55:09 1958081 63 4,067 LSE 14:55:36 1959056 42 4,067 LSE 14:55:36 1959054 37 4,067 LSE 14:55:36 1959049 165 4,067 LSE 14:55:36 1958982 49 4,067 LSE 14:56:50 1961942 13 4,067 LSE 14:56:50 1961939 176 4,067 LSE 14:56:50 1961937 192 4,068 LSE 14:57:33 1963423 13 4,068 LSE 14:57:33 1963421 141 4,068 LSE 14:57:33 1963419 141 4,068 LSE 14:57:33 1963417 6 4,072 LSE 15:00:43 1971962 150 4,072 LSE 15:00:43 1971958 149 4,072 LSE 15:00:43 1971952 63 4,072 LSE 15:00:43 1971931 23 4,073 LSE 15:00:51 1972342 169 4,073 LSE 15:01:31 1974458 2 4,073 LSE 15:01:31 1974455 90 4,072 LSE 15:01:34 1974572 211 4,072 LSE 15:01:34 1974552 8 4,070 LSE 15:02:00 1975463 174 4,070 LSE 15:02:00 1975465 162 4,070 LSE 15:02:00 1975461 45 4,073 LSE 15:02:20 1976625 64 4,073 LSE 15:02:20 1976623 157 4,071 LSE 15:02:32 1977225 167 4,070 LSE 15:03:22 1979158 110 4,070 LSE 15:03:22 1979156 78 4,070 LSE 15:03:22 1979154 36 4,072 LSE 15:05:12 1983119 43 4,072 LSE 15:05:12 1983117 112 4,072 LSE 15:05:12 1983121 56 4,072 LSE 15:05:12 1983115 95 4,072 LSE 15:05:12 1983113 37 4,072 LSE 15:05:12 1983111 95 4,072 LSE 15:05:12 1983085 179 4,068 LSE 15:06:44 1985847 177 4,067 LSE 15:06:47 1985974 136 4,066 LSE 15:07:06 1986602 40 4,066 LSE 15:07:06 1986600 50 4,065 LSE 15:08:26 1989199 171 4,065 LSE 15:08:27 1989208 197 4,065 LSE 15:08:27 1989204 150 4,065 LSE 15:09:25 1991234 32 4,065 LSE 15:09:25 1991236 88 4,065 LSE 15:09:28 1991292 141 4,065 LSE 15:09:28 1991290 141 4,065 LSE 15:09:28 1991288 194 4,065 LSE 15:09:39 1991599 184 4,066 LSE 15:11:32 1994988 49 4,070 LSE 15:12:24 1996570 86 4,070 LSE 15:12:24 1996568 168 4,069 LSE 15:12:33 1996758 197 4,070 LSE 15:12:44 1997010 186 4,069 LSE 15:13:08 1997739 100 4,067 LSE 15:14:21 1999818 80 4,067 LSE 15:14:27 1999983 177 4,065 LSE 15:16:13 2002699 136 4,065 LSE 15:16:23 2003023 141 4,065 LSE 15:16:23 2003021 191 4,058 LSE 15:16:48 2003768 193 4,057 LSE 15:18:01 2005775 160 4,056 LSE 15:19:10 2007781 189 4,055 LSE 15:19:12 2008002 15 4,052 LSE 15:20:21 2010377 158 4,052 LSE 15:20:43 2010968 174 4,050 LSE 15:21:47 2013174 71 4,050 LSE 15:22:00 2013602 28 4,050 LSE 15:22:00 2013600 65 4,050 LSE 15:22:00 2013598 165 4,046 LSE 15:22:47 2015025 13 4,047 LSE 15:23:23 2016388 108 4,047 LSE 15:23:26 2016492 162 4,047 LSE 15:23:26 2016480 51 4,044 LSE 15:24:43 2020189 50 4,044 LSE 15:24:43 2020185 68 4,044 LSE 15:24:43 2020187 31 4,045 LSE 15:25:16 2021711 38 4,045 LSE 15:25:16 2021709 89 4,045 LSE 15:25:16 2021707 89 4,045 LSE 15:25:16 2021705 38 4,045 LSE 15:25:16 2021703 31 4,045 LSE 15:25:16 2021701 89 4,045 LSE 15:25:16 2021699 70 4,047 LSE 15:25:40 2022881 100 4,047 LSE 15:25:40 2022876 76 4,047 LSE 15:26:27 2024523 97 4,047 LSE 15:26:27 2024517 15 4,047 LSE 15:27:24 2026279 19 4,047 LSE 15:27:24 2026277 44 4,047 LSE 15:27:24 2026275 12 4,047 LSE 15:27:24 2026273 14 4,047 LSE 15:27:24 2026271 34 4,047 LSE 15:27:24 2026269 100 4,046 LSE 15:27:24 2026255 69 4,046 LSE 15:27:25 2026318 156 4,046 LSE 15:27:59 2026994 13 4,048 LSE 15:29:32 2029407 153 4,048 LSE 15:29:32 2029405 19 4,050 LSE 15:30:24 2030953 23 4,050 LSE 15:30:24 2030951 55 4,050 LSE 15:30:24 2030949 23 4,050 LSE 15:30:24 2030946 19 4,050 LSE 15:30:24 2030944 55 4,050 LSE 15:30:24 2030942 40 4,050 LSE 15:30:24 2030934 100 4,052 LSE 15:30:37 2031250 97 4,053 LSE 15:31:06 2032044 21 4,056 LSE 15:32:03 2033662 17 4,056 LSE 15:32:03 2033660 50 4,056 LSE 15:32:03 2033658 110 4,056 LSE 15:32:03 2033656 15 4,056 LSE 15:32:19 2034023 18 4,056 LSE 15:32:19 2034021 42 4,056 LSE 15:32:19 2034019 54 4,056 LSE 15:32:19 2034017 158 4,056 LSE 15:33:14 2035628 79 4,056 LSE 15:33:37 2036157 85 4,056 LSE 15:33:37 2036159 14 4,056 LSE 15:36:00 2039812 150 4,056 LSE 15:36:00 2039810 169 4,056 LSE 15:36:00 2039808 29 4,055 LSE 15:36:10 2040139 79 4,055 LSE 15:36:10 2040137 79 4,055 LSE 15:36:10 2040135 76 4,055 LSE 15:36:10 2040133 110 4,055 LSE 15:36:10 2040131 18 4,053 LSE 15:36:53 2041361 152 4,053 LSE 15:36:53 2041363 49 4,051 LSE 15:38:04 2043244 22 4,051 LSE 15:38:12 2043470 18 4,051 LSE 15:38:12 2043468 52 4,051 LSE 15:38:12 2043466 166 4,050 LSE 15:39:02 2044745 183 4,049 LSE 15:40:01 2046289 162 4,049 LSE 15:40:01 2046287 24 4,048 LSE 15:41:50 2049811 132 4,048 LSE 15:41:50 2049809 36 4,048 LSE 15:41:50 2049799 15 4,048 LSE 15:41:50 2049801 13 4,048 LSE 15:41:50 2049803 79 4,048 LSE 15:41:50 2049805 79 4,048 LSE 15:41:50 2049807 79 4,045 LSE 15:42:28 2050850 79 4,045 LSE 15:42:28 2050848 126 4,045 LSE 15:42:28 2050846 66 4,045 LSE 15:42:28 2050844 185 4,042 LSE 15:44:01 2053252 179 4,042 LSE 15:44:48 2054578 450 4,043 LSE 15:45:08 2055364 276 4,043 LSE 15:45:08 2055358 173 4,043 LSE 15:45:09 2055374 181 4,043 LSE 15:45:09 2055371 293 4,043 LSE 15:45:09 2055368 274 4,043 LSE 15:45:09 2055366 59 4,048 LSE 15:45:15 2055584 25 4,048 LSE 15:45:15 2055578 84 4,048 LSE 15:45:15 2055580 133 4,048 LSE 15:45:15 2055582 57 4,048 LSE 15:45:15 2055586 79 4,048 LSE 15:45:15 2055588 125 4,048 LSE 15:45:15 2055590 180 4,048 LSE 15:45:15 2055592 158 4,049 LSE 15:45:50 2056544 38 4,049 LSE 15:45:54 2056639 79 4,049 LSE 15:45:54 2056637 79 4,049 LSE 15:45:54 2056635 79 4,049 LSE 15:45:54 2056629 180 4,049 LSE 15:45:54 2056627 40 4,049 LSE 15:45:54 2056621 79 4,049 LSE 15:45:54 2056625 79 4,049 LSE 15:45:54 2056623 79 4,049 LSE 15:45:54 2056615 79 4,049 LSE 15:45:54 2056613 38 4,049 LSE 15:45:54 2056611 57 4,049 LSE 15:45:54 2056617 183 4,047 LSE 15:46:01 2056923 215 4,047 LSE 15:46:01 2056921 51 4,047 LSE 15:46:01 2056918 110 4,047 LSE 15:46:01 2056916 168 4,047 LSE 15:47:49 2060616 37 4,047 LSE 15:47:49 2060610 150 4,047 LSE 15:47:49 2060608 166 4,045 LSE 15:49:02 2062943 183 4,044 LSE 15:49:56 2064677 172 4,044 LSE 15:49:56 2064675 183 4,044 LSE 15:49:56 2064671 175 4,043 LSE 15:50:18 2065336 242 4,043 LSE 15:50:18 2065332 176 4,042 LSE 15:50:28 2065508 187 4,043 LSE 15:50:59 2066332 329 4,044 LSE 15:51:15 2066873 267 4,043 LSE 15:51:30 2067394 196 4,043 LSE 15:52:33 2069269 185 4,043 LSE 15:52:58 2069798 166 4,041 LSE 15:53:19 2070318 171 4,041 LSE 15:54:43 2072250 314 4,041 LSE 15:54:44 2072264 83 4,040 LSE 15:55:05 2072797 105 4,040 LSE 15:55:05 2072795 172 4,041 LSE 15:55:32 2073504 248 4,041 LSE 15:55:32 2073490 284 4,039 LSE 15:56:22 2074686 156 4,038 LSE 15:56:32 2074892 190 4,038 LSE 15:57:15 2075745 322 4,038 LSE 15:57:15 2075743 96 4,036 LSE 16:00:05 2081351 156 4,036 LSE 16:00:05 2081349 50 4,036 LSE 16:00:05 2081347 49 4,036 LSE 16:00:05 2081345 49 4,036 LSE 16:00:05 2081343 51 4,036 LSE 16:00:05 2081341 205 4,037 LSE 16:01:13 2084384 110 4,036 LSE 16:01:31 2084863 67 4,036 LSE 16:01:31 2084861 135 4,036 LSE 16:01:31 2084859 160 4,035 LSE 16:01:48 2085360 102 4,035 LSE 16:02:48 2087458 156 4,035 LSE 16:02:48 2087456 182 4,035 LSE 16:02:54 2087739 288 4,034 LSE 16:03:50 2089368 168 4,037 LSE 16:04:46 2091104 234 4,036 LSE 16:05:44 2092716 163 4,035 LSE 16:05:49 2092872 167 4,035 LSE 16:06:26 2093960 210 4,034 LSE 16:07:18 2095531 185 4,033 LSE 16:08:18 2097466 170 4,029 LSE 16:09:24 2099994 45 4,033 LSE 16:11:29 2104147 195 4,033 LSE 16:11:29 2104145 161 4,036 LSE 16:13:37 2108253 186 4,036 LSE 16:13:37 2108250 187 4,036 LSE 16:15:02 2110822 172 4,032 LSE 16:16:00 2112865 119 4,032 LSE 16:16:25 2113891 29 4,032 LSE 16:16:25 2113889 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 217 46.39 ISE 08:03:17 1554500 365 46.45 ISE 08:03:53 1555209 106 46.45 ISE 08:03:55 1555267 150 46.45 ISE 08:03:55 1555265 138 46.44 ISE 08:03:55 1555263 108 46.44 ISE 08:03:55 1555261 118 46.46 ISE 08:04:20 1555798 20 46.46 ISE 08:04:20 1555802 118 46.46 ISE 08:04:20 1555800 226 46.46 ISE 08:04:20 1555786 119 46.46 ISE 08:04:20 1555784 232 46.43 ISE 08:04:41 1556234 110 46.41 ISE 08:04:44 1556302 130 46.41 ISE 08:04:44 1556300 253 46.41 ISE 08:05:01 1556611 256 46.40 ISE 08:05:05 1556729 237 46.39 ISE 08:05:18 1557042 233 46.38 ISE 08:05:18 1557040 215 46.39 ISE 08:05:18 1557036 24 46.39 ISE 08:05:18 1557034 250 46.44 ISE 08:05:53 1557696 19 46.45 ISE 08:05:58 1557806 118 46.44 ISE 08:05:58 1557804 118 46.44 ISE 08:05:58 1557802 218 46.43 ISE 08:05:58 1557800 218 46.44 ISE 08:05:58 1557798 243 46.55 ISE 08:07:10 1559333 238 46.56 ISE 08:07:13 1559388 150 46.55 ISE 08:07:16 1559451 218 46.56 ISE 08:07:16 1559449 255 46.55 ISE 08:07:24 1559574 251 46.55 ISE 08:07:24 1559571 72 46.55 ISE 08:07:24 1559569 272 46.58 ISE 08:08:05 1560261 285 46.58 ISE 08:08:25 1560623 42 46.58 ISE 08:08:46 1561056 245 46.58 ISE 08:08:46 1561054 176 46.58 ISE 08:08:46 1561046 245 46.62 ISE 08:09:22 1561714 170 46.60 ISE 08:09:30 1561923 86 46.60 ISE 08:09:30 1561921 91 46.57 ISE 08:09:44 1562225 150 46.57 ISE 08:09:44 1562223 222 46.55 ISE 08:09:47 1562332 55 46.48 ISE 08:10:06 1562634 62 46.49 ISE 08:10:31 1563381 150 46.49 ISE 08:10:31 1563379 115 46.47 ISE 08:10:47 1563697 138 46.45 ISE 08:10:51 1563774 100 46.47 ISE 08:10:51 1563771 81 46.45 ISE 08:11:07 1564064 52 46.44 ISE 08:12:55 1566252 191 46.44 ISE 08:12:56 1566268 27 46.43 ISE 08:13:10 1566479 193 46.43 ISE 08:13:13 1566552 35 46.40 ISE 08:13:30 1567008 253 46.42 ISE 08:14:13 1567760 234 46.35 ISE 08:14:23 1567891 71 46.38 ISE 08:15:11 1568959 45 46.38 ISE 08:15:11 1568957 228 46.38 ISE 08:15:12 1568977 100 46.38 ISE 08:15:12 1568972 23 46.35 ISE 08:15:59 1569787 144 46.35 ISE 08:15:59 1569785 52 46.35 ISE 08:15:59 1569783 249 46.45 ISE 08:17:35 1571620 72 46.44 ISE 08:17:38 1571688 170 46.44 ISE 08:17:38 1571686 213 46.43 ISE 08:17:52 1572081 99 46.41 ISE 08:18:10 1572543 150 46.40 ISE 08:18:10 1572541 231 46.40 ISE 08:18:10 1572539 244 46.39 ISE 08:18:19 1572698 150 46.40 ISE 08:18:56 1573411 37 46.38 ISE 08:18:57 1573434 177 46.38 ISE 08:18:57 1573432 253 46.35 ISE 08:19:43 1574347 68 46.33 ISE 08:20:00 1574643 150 46.33 ISE 08:20:00 1574641 208 46.33 ISE 08:20:00 1574638 46 46.35 ISE 08:21:39 1576485 182 46.35 ISE 08:21:39 1576483 12 46.35 ISE 08:22:10 1577108 179 46.35 ISE 08:22:10 1577106 23 46.35 ISE 08:22:10 1577104 20 46.35 ISE 08:22:10 1577102 40 46.30 ISE 08:22:53 1577959 55 46.30 ISE 08:22:53 1577957 67 46.30 ISE 08:22:56 1578016 4 46.30 ISE 08:22:58 1578039 47 46.30 ISE 08:22:58 1578037 150 46.28 ISE 08:24:21 1579744 85 46.29 ISE 08:24:21 1579741 150 46.29 ISE 08:24:21 1579739 135 46.27 ISE 08:24:24 1579785 91 46.27 ISE 08:24:24 1579783 12 46.28 ISE 08:25:11 1580778 227 46.28 ISE 08:25:11 1580776 228 46.26 ISE 08:26:16 1582398 221 46.24 ISE 08:27:20 1583583 221 46.23 ISE 08:27:26 1583689 26 46.25 ISE 08:28:15 1585007 31 46.25 ISE 08:28:15 1584990 15 46.25 ISE 08:28:25 1585203 3 46.25 ISE 08:28:28 1585245 148 46.25 ISE 08:28:31 1585321 19 46.25 ISE 08:28:31 1585319 83 46.29 ISE 08:29:32 1586757 3 46.29 ISE 08:29:32 1586755 141 46.29 ISE 08:29:32 1586753 255 46.34 ISE 08:31:43 1590728 109 46.33 ISE 08:31:52 1590938 21 46.33 ISE 08:31:58 1591101 129 46.33 ISE 08:31:58 1591099 118 46.33 ISE 08:32:23 1591633 118 46.33 ISE 08:32:23 1591631 150 46.33 ISE 08:32:23 1591629 58 46.30 ISE 08:33:03 1592590 15 46.30 ISE 08:33:03 1592588 163 46.30 ISE 08:33:03 1592586 90 46.29 ISE 08:33:23 1593141 150 46.29 ISE 08:33:23 1593139 240 46.28 ISE 08:33:24 1593143 67 46.27 ISE 08:33:42 1593628 30 46.27 ISE 08:33:57 1594003 150 46.27 ISE 08:33:57 1594001 87 46.26 ISE 08:34:27 1594790 150 46.26 ISE 08:34:27 1594788 224 46.25 ISE 08:34:35 1594966 78 46.23 ISE 08:34:56 1595489 150 46.23 ISE 08:34:56 1595487 132 46.29 ISE 08:36:41 1598219 119 46.29 ISE 08:36:41 1598217 96 46.28 ISE 08:36:57 1598585 133 46.28 ISE 08:36:57 1598587 245 46.27 ISE 08:36:58 1598597 30 46.25 ISE 08:37:06 1598815 203 46.25 ISE 08:38:10 1600360 244 46.30 ISE 08:38:49 1601170 13 46.33 ISE 08:39:13 1601748 125 46.33 ISE 08:39:13 1601746 118 46.33 ISE 08:39:13 1601744 118 46.33 ISE 08:39:13 1601742 220 46.32 ISE 08:39:14 1601810 80 46.36 ISE 08:39:56 1602588 150 46.36 ISE 08:39:56 1602586 241 46.35 ISE 08:39:56 1602584 216 46.35 ISE 08:40:48 1603735 237 46.35 ISE 08:40:48 1603725 252 46.33 ISE 08:41:55 1605240 85 46.31 ISE 08:42:02 1605425 150 46.31 ISE 08:42:02 1605423 211 46.35 ISE 08:43:52 1608326 66 46.38 ISE 08:44:25 1609246 150 46.38 ISE 08:44:25 1609244 227 46.37 ISE 08:44:25 1609242 150 46.40 ISE 08:45:19 1610646 79 46.40 ISE 08:45:19 1610648 245 46.40 ISE 08:46:03 1611588 230 46.42 ISE 08:48:16 1614448 62 46.41 ISE 08:48:35 1614803 150 46.41 ISE 08:48:35 1614801 256 46.39 ISE 08:49:17 1615908 256 46.36 ISE 08:51:29 1619048 215 46.37 ISE 08:52:42 1620732 188 46.42 ISE 08:57:03 1627710 47 46.42 ISE 08:57:03 1627708 85 46.37 ISE 08:57:19 1628116 146 46.37 ISE 08:57:38 1628678 219 46.30 ISE 08:59:20 1631760 4 46.34 ISE 09:01:01 1634100 118 46.34 ISE 09:01:01 1634098 118 46.34 ISE 09:01:01 1634096 27 46.34 ISE 09:01:01 1634094 86 46.34 ISE 09:01:01 1634092 698 46.33 ISE 09:01:16 1634417 44 46.32 ISE 09:01:23 1634551 80 46.32 ISE 09:01:56 1634987 150 46.33 ISE 09:02:32 1635564 212 46.33 ISE 09:02:54 1635996 102 46.33 ISE 09:02:54 1635994 214 46.32 ISE 09:03:00 1636084 93 46.32 ISE 09:04:15 1637236 118 46.32 ISE 09:04:43 1637675 85 46.34 ISE 09:07:30 1640559 150 46.34 ISE 09:07:30 1640557 27 46.37 ISE 09:08:41 1643699 28 46.37 ISE 09:08:41 1643697 50 46.37 ISE 09:08:41 1643695 118 46.37 ISE 09:08:41 1643689 30 46.37 ISE 09:08:41 1643687 150 46.37 ISE 09:08:41 1643693 118 46.37 ISE 09:08:41 1643691 118 46.38 ISE 09:11:08 1646625 95 46.38 ISE 09:11:08 1646627 10 46.38 ISE 09:11:08 1646623 3 46.38 ISE 09:11:08 1646621 150 46.38 ISE 09:11:08 1646619 87 46.38 ISE 09:11:08 1646617 228 46.35 ISE 09:14:43 1650053 775 46.33 ISE 09:15:38 1651050 246 46.34 ISE 09:15:38 1651047 215 46.32 ISE 09:16:06 1651711 256 46.31 ISE 09:17:59 1653792 248 46.32 ISE 09:18:34 1654523 80 46.30 ISE 09:18:35 1654533 84 46.32 ISE 09:18:49 1654808 150 46.32 ISE 09:18:49 1654806 90 46.31 ISE 09:18:55 1654894 150 46.31 ISE 09:18:55 1654891 150 46.31 ISE 09:19:02 1655004 118 46.31 ISE 09:19:02 1655006 73 46.31 ISE 09:19:02 1655008 50 46.39 ISE 09:22:11 1658809 64 46.39 ISE 09:22:11 1658807 118 46.39 ISE 09:22:11 1658805 118 46.39 ISE 09:22:11 1658803 150 46.39 ISE 09:22:11 1658801 70 46.36 ISE 09:23:15 1659854 150 46.36 ISE 09:23:15 1659852 244 46.38 ISE 09:23:15 1659850 85 46.35 ISE 09:23:16 1659884 150 46.35 ISE 09:23:16 1659882 209 46.35 ISE 09:24:58 1661614 4 46.35 ISE 09:24:58 1661612 221 46.33 ISE 09:25:28 1662246 248 46.31 ISE 09:25:29 1662293 234 46.31 ISE 09:27:16 1664160 14 46.31 ISE 09:30:07 1667434 228 46.32 ISE 09:30:07 1667428 17 46.31 ISE 09:30:08 1667462 76 46.31 ISE 09:30:08 1667460 150 46.31 ISE 09:30:08 1667458 12 46.34 ISE 09:32:27 1669907 92 46.34 ISE 09:32:27 1669905 26 46.34 ISE 09:32:27 1669909 150 46.34 ISE 09:32:27 1669902 15 46.34 ISE 09:33:02 1670632 29 46.34 ISE 09:33:38 1671458 150 46.34 ISE 09:33:38 1671456 80 46.31 ISE 09:34:39 1672673 27 46.31 ISE 09:35:16 1673412 145 46.31 ISE 09:35:39 1673900 150 46.27 ISE 09:36:48 1675178 65 46.27 ISE 09:36:48 1675180 135 46.29 ISE 09:39:00 1677870 43 46.29 ISE 09:39:00 1677872 37 46.29 ISE 09:39:00 1677874 248 46.32 ISE 09:40:05 1679393 8 46.29 ISE 09:40:42 1680369 148 46.29 ISE 09:40:42 1680367 90 46.29 ISE 09:40:42 1680365 545 46.35 ISE 09:46:19 1687110 162 46.38 ISE 09:47:00 1687918 725 46.35 ISE 09:47:08 1688089 206 46.37 ISE 09:47:08 1688084 255 46.37 ISE 09:47:08 1688082 250 46.36 ISE 09:47:27 1688499 353 46.36 ISE 09:47:27 1688497 215 46.35 ISE 09:47:37 1688840 118 46.36 ISE 09:47:37 1688830 239 46.35 ISE 09:47:40 1688881 74 46.35 ISE 09:47:40 1688879 586 46.35 ISE 09:47:41 1688897 216 46.38 ISE 09:50:11 1693088 240 46.38 ISE 09:50:14 1693187 250 46.37 ISE 09:50:18 1693228 150 46.37 ISE 09:50:31 1693438 59 46.37 ISE 09:50:31 1693436 50 46.37 ISE 09:50:31 1693440 118 46.37 ISE 09:50:31 1693434 211 46.36 ISE 09:50:39 1693538 241 46.38 ISE 09:54:01 1696421 46 46.38 ISE 09:55:07 1697313 118 46.38 ISE 09:55:07 1697311 62 46.38 ISE 09:55:07 1697309 250 46.38 ISE 09:55:45 1697789 106 46.39 ISE 09:57:45 1699528 150 46.39 ISE 09:57:45 1699526 150 46.36 ISE 09:57:49 1699569 88 46.36 ISE 09:57:49 1699571 222 46.38 ISE 09:57:49 1699566 50 46.34 ISE 09:57:56 1699642 169 46.34 ISE 09:57:56 1699640 32 46.34 ISE 09:57:56 1699638 1 46.34 ISE 09:57:56 1699636 29 46.33 ISE 09:58:09 1699843 141 46.33 ISE 09:58:10 1699849 75 46.33 ISE 09:58:10 1699847 50 46.33 ISE 09:58:14 1699911 21 46.33 ISE 09:58:14 1699907 146 46.33 ISE 09:58:14 1699905 150 46.29 ISE 09:58:40 1700406 90 46.29 ISE 09:58:43 1700472 118 46.36 ISE 10:01:43 1703854 118 46.36 ISE 10:01:43 1703852 268 46.35 ISE 10:02:27 1704459 43 46.34 ISE 10:02:50 1704680 116 46.37 ISE 10:03:24 1705033 107 46.37 ISE 10:03:24 1705031 50 46.41 ISE 10:05:15 1706873 243 46.40 ISE 10:05:16 1706896 70 46.40 ISE 10:05:51 1707340 474 46.40 ISE 10:05:51 1707338 252 46.40 ISE 10:05:51 1707335 216 46.42 ISE 10:07:01 1708488 48 46.47 ISE 10:09:24 1710548 153 46.47 ISE 10:09:24 1710546 42 46.47 ISE 10:09:24 1710544 245 46.47 ISE 10:09:34 1710710 1 46.47 ISE 10:09:34 1710708 50 46.46 ISE 10:10:09 1711227 189 46.46 ISE 10:10:09 1711225 106 46.51 ISE 10:13:33 1713939 150 46.51 ISE 10:13:33 1713937 30 46.50 ISE 10:14:33 1714544 217 46.50 ISE 10:14:33 1714542 253 46.49 ISE 10:15:11 1715032 64 46.57 ISE 10:18:11 1717388 150 46.57 ISE 10:18:11 1717386 38 46.65 ISE 10:19:16 1718366 112 46.65 ISE 10:19:16 1718364 150 46.65 ISE 10:19:16 1718362 118 46.65 ISE 10:19:16 1718360 216 46.68 ISE 10:20:08 1719238 206 46.68 ISE 10:20:27 1719609 76 46.68 ISE 10:20:27 1719607 117 46.68 ISE 10:20:27 1719604 60 46.68 ISE 10:20:27 1719602 150 46.67 ISE 10:20:50 1719963 223 46.66 ISE 10:20:59 1720032 81 46.64 ISE 10:21:06 1720182 140 46.64 ISE 10:21:08 1720201 241 46.63 ISE 10:22:09 1721245 150 46.61 ISE 10:22:16 1721317 60 46.62 ISE 10:22:16 1721313 164 46.62 ISE 10:22:16 1721315 72 46.60 ISE 10:22:20 1721376 150 46.60 ISE 10:22:20 1721374 234 46.65 ISE 10:23:34 1722536 228 46.65 ISE 10:24:19 1722995 231 46.65 ISE 10:25:05 1723682 107 46.65 ISE 10:25:05 1723680 137 46.65 ISE 10:25:05 1723678 61 46.69 ISE 10:25:34 1724067 150 46.69 ISE 10:25:34 1724061 112 46.69 ISE 10:25:34 1724057 118 46.69 ISE 10:25:34 1724059 50 46.69 ISE 10:25:34 1724063 156 46.69 ISE 10:25:34 1724065 100 46.66 ISE 10:25:57 1724381 150 46.66 ISE 10:25:57 1724379 247 46.65 ISE 10:26:34 1724926 207 46.64 ISE 10:29:38 1727582 45 46.63 ISE 10:31:37 1729138 150 46.63 ISE 10:31:37 1729136 45 46.63 ISE 10:31:47 1729242 21 46.63 ISE 10:31:47 1729244 118 46.63 ISE 10:31:47 1729246 117 46.63 ISE 10:31:47 1729248 214 46.65 ISE 10:34:11 1730851 115 46.69 ISE 10:39:09 1736113 150 46.69 ISE 10:39:09 1736107 118 46.69 ISE 10:39:09 1736105 118 46.69 ISE 10:39:09 1736111 50 46.69 ISE 10:39:09 1736109 85 46.68 ISE 10:39:09 1736103 9 46.68 ISE 10:39:09 1736097 21 46.68 ISE 10:39:09 1736095 24 46.68 ISE 10:39:09 1736093 67 46.68 ISE 10:39:09 1736091 78 46.69 ISE 10:41:19 1737838 150 46.69 ISE 10:41:19 1737836 97 46.68 ISE 10:41:22 1737924 146 46.68 ISE 10:41:22 1737922 61 46.66 ISE 10:41:49 1738246 150 46.66 ISE 10:41:49 1738244 236 46.66 ISE 10:44:07 1739975 118 46.72 ISE 10:47:25 1742507 118 46.72 ISE 10:47:25 1742505 30 46.72 ISE 10:47:25 1742509 105 46.71 ISE 10:47:25 1742492 24 46.73 ISE 10:49:33 1744207 150 46.73 ISE 10:49:33 1744204 42 46.73 ISE 10:49:33 1744202 210 46.73 ISE 10:50:44 1745372 263 46.72 ISE 10:51:18 1745759 235 46.71 ISE 10:51:26 1745838 264 46.72 ISE 10:54:44 1748107 150 46.72 ISE 10:55:01 1748227 60 46.72 ISE 10:55:01 1748229 233 46.71 ISE 10:55:35 1748594 212 46.71 ISE 10:56:14 1749017 150 46.69 ISE 10:58:14 1750363 89 46.69 ISE 10:58:15 1750368 90 46.65 ISE 11:00:17 1751922 150 46.65 ISE 11:00:17 1751920 104 46.60 ISE 11:09:43 1758211 150 46.60 ISE 11:09:43 1758209 246 46.62 ISE 11:10:53 1759100 243 46.61 ISE 11:12:43 1759954 1 46.62 ISE 11:14:57 1761520 222 46.62 ISE 11:14:57 1761518 247 46.62 ISE 11:17:28 1763061 150 46.60 ISE 11:18:20 1763546 116 46.60 ISE 11:18:20 1763544 85 46.60 ISE 11:18:20 1763542 59 46.60 ISE 11:18:20 1763540 149 46.60 ISE 11:18:20 1763538 1 46.60 ISE 11:18:20 1763536 213 46.60 ISE 11:18:20 1763534 118 46.59 ISE 11:19:07 1764141 96 46.59 ISE 11:19:08 1764146 85 46.61 ISE 11:21:39 1765910 150 46.61 ISE 11:21:39 1765908 73 46.57 ISE 11:25:16 1768189 251 46.58 ISE 11:27:53 1769663 26 46.55 ISE 11:28:47 1770310 256 46.57 ISE 11:30:44 1771797 81 46.57 ISE 11:33:10 1773128 248 46.58 ISE 11:33:10 1773126 134 46.57 ISE 11:33:32 1773327 1 46.57 ISE 11:33:34 1773338 203 46.62 ISE 11:36:15 1775154 1 46.62 ISE 11:36:49 1775459 256 46.62 ISE 11:36:49 1775457 15 46.62 ISE 11:36:49 1775455 72 46.67 ISE 11:40:24 1778387 150 46.67 ISE 11:40:24 1778385 83 46.67 ISE 11:40:24 1778369 156 46.67 ISE 11:40:24 1778367 103 46.66 ISE 11:40:29 1778552 39 46.66 ISE 11:41:00 1778794 77 46.66 ISE 11:41:10 1778912 222 46.70 ISE 11:45:15 1781710 17 46.68 ISE 11:45:29 1781880 202 46.68 ISE 11:45:29 1781878 27 46.68 ISE 11:48:37 1783704 145 46.68 ISE 11:48:37 1783702 50 46.68 ISE 11:48:37 1783700 144 46.68 ISE 11:48:37 1783698 150 46.68 ISE 11:48:37 1783696 256 46.70 ISE 11:51:14 1785563 243 46.69 ISE 11:51:28 1785746 150 46.70 ISE 11:53:23 1787226 28 46.70 ISE 11:53:23 1787228 51 46.70 ISE 11:53:23 1787222 28 46.68 ISE 11:56:11 1789000 144 46.68 ISE 11:56:11 1788998 40 46.68 ISE 11:56:11 1788996 257 46.69 ISE 11:56:11 1788994 237 46.66 ISE 11:57:44 1790009 24 46.67 ISE 11:59:03 1790797 183 46.67 ISE 11:59:03 1790795 223 46.67 ISE 12:05:51 1795985 139 46.67 ISE 12:07:12 1797132 12 46.67 ISE 12:07:20 1797205 21 46.67 ISE 12:07:20 1797203 33 46.67 ISE 12:07:20 1797201 21 46.67 ISE 12:07:26 1797275 117 46.65 ISE 12:10:45 1799344 101 46.65 ISE 12:10:45 1799342 215 46.65 ISE 12:14:29 1801677 1 46.65 ISE 12:14:44 1801800 68 46.63 ISE 12:18:40 1804504 150 46.63 ISE 12:18:40 1804502 16 46.61 ISE 12:23:17 1807358 202 46.61 ISE 12:23:17 1807360 236 46.56 ISE 12:26:37 1809158 150 46.57 ISE 12:27:53 1809924 170 46.58 ISE 12:29:57 1811272 65 46.58 ISE 12:29:57 1811270 118 46.63 ISE 12:37:52 1815884 150 46.63 ISE 12:38:06 1816093 72 46.63 ISE 12:38:21 1816250 171 46.63 ISE 12:38:21 1816248 254 46.62 ISE 12:38:44 1816464 255 46.59 ISE 12:43:17 1819014 158 46.56 ISE 12:44:37 1819806 67 46.56 ISE 12:44:37 1819804 230 46.55 ISE 12:49:02 1822120 130 46.55 ISE 12:56:15 1827009 119 46.55 ISE 12:56:15 1827007 13 46.55 ISE 12:56:15 1827004 228 46.54 ISE 12:56:28 1827196 1 46.54 ISE 12:56:28 1827194 73 46.57 ISE 12:59:17 1828934 37 46.57 ISE 12:59:17 1828928 128 46.57 ISE 12:59:17 1828932 135 46.57 ISE 12:59:17 1828930 29 46.55 ISE 13:03:14 1831482 67 46.55 ISE 13:03:55 1831785 150 46.58 ISE 13:05:29 1832866 116 46.58 ISE 13:05:37 1832963 128 46.58 ISE 13:05:37 1832961 150 46.58 ISE 13:05:37 1832959 161 46.54 ISE 13:08:13 1834661 63 46.54 ISE 13:08:13 1834659 128 46.55 ISE 13:12:47 1837730 150 46.55 ISE 13:12:47 1837728 24 46.55 ISE 13:12:47 1837734 135 46.55 ISE 13:12:47 1837732 147 46.57 ISE 13:17:57 1841228 8 46.57 ISE 13:18:17 1841502 37 46.57 ISE 13:18:17 1841500 15 46.57 ISE 13:18:17 1841498 57 46.57 ISE 13:18:29 1841699 10 46.57 ISE 13:18:29 1841697 135 46.59 ISE 13:20:57 1843718 150 46.59 ISE 13:20:57 1843716 231 46.58 ISE 13:24:46 1845996 178 46.60 ISE 13:25:57 1846873 59 46.60 ISE 13:25:57 1846875 81 46.60 ISE 13:26:07 1846972 150 46.60 ISE 13:26:07 1846970 80 46.60 ISE 13:26:07 1846967 31 46.60 ISE 13:26:07 1846965 107 46.59 ISE 13:28:39 1848930 150 46.59 ISE 13:28:39 1848928 48 46.58 ISE 13:31:14 1851525 128 46.58 ISE 13:31:14 1851523 135 46.58 ISE 13:31:14 1851521 238 46.57 ISE 13:31:49 1851981 69 46.57 ISE 13:34:16 1854069 74 46.57 ISE 13:34:16 1854067 20 46.57 ISE 13:34:16 1854065 135 46.57 ISE 13:34:16 1854063 128 46.57 ISE 13:34:16 1854061 150 46.57 ISE 13:34:16 1854059 272 46.57 ISE 13:34:16 1854057 381 46.58 ISE 13:34:37 1854293 133 46.60 ISE 13:35:22 1854915 47 46.60 ISE 13:35:22 1854919 238 46.60 ISE 13:35:22 1854917 67 46.60 ISE 13:35:22 1854909 91 46.60 ISE 13:35:22 1854913 97 46.60 ISE 13:35:22 1854911 150 46.59 ISE 13:35:37 1855100 74 46.61 ISE 13:36:56 1856081 90 46.61 ISE 13:36:56 1856079 152 46.61 ISE 13:36:56 1856077 160 46.61 ISE 13:36:56 1856075 1 46.61 ISE 13:36:56 1856073 134 46.61 ISE 13:36:56 1856071 122 46.61 ISE 13:36:56 1856069 53 46.61 ISE 13:37:07 1856300 191 46.61 ISE 13:37:07 1856298 148 46.61 ISE 13:37:07 1856292 96 46.61 ISE 13:37:07 1856290 178 46.61 ISE 13:37:07 1856294 160 46.61 ISE 13:37:07 1856296 135 46.61 ISE 13:37:37 1856737 111 46.61 ISE 13:37:37 1856735 139 46.61 ISE 13:37:37 1856733 46 46.61 ISE 13:37:37 1856739 151 46.61 ISE 13:38:37 1857789 79 46.61 ISE 13:38:37 1857793 160 46.61 ISE 13:38:37 1857791 336 46.61 ISE 13:38:51 1857924 112 46.61 ISE 13:38:51 1857922 22 46.61 ISE 13:38:51 1857920 256 46.60 ISE 13:39:50 1859061 71 46.60 ISE 13:40:28 1859582 150 46.60 ISE 13:41:11 1859980 176 46.60 ISE 13:41:11 1859976 231 46.59 ISE 13:41:22 1860113 135 46.59 ISE 13:43:28 1861833 150 46.59 ISE 13:43:28 1861831 160 46.59 ISE 13:43:28 1861835 235 46.59 ISE 13:43:28 1861829 228 46.59 ISE 13:45:57 1863841 198 46.59 ISE 13:45:57 1863839 58 46.59 ISE 13:45:57 1863837 95 46.60 ISE 13:48:02 1865800 135 46.60 ISE 13:48:02 1865796 150 46.60 ISE 13:48:02 1865794 160 46.60 ISE 13:48:02 1865798 208 46.59 ISE 13:48:05 1865877 237 46.59 ISE 13:50:03 1867882 150 46.62 ISE 13:51:49 1869716 81 46.62 ISE 13:51:49 1869718 160 46.62 ISE 13:51:50 1869726 150 46.62 ISE 13:51:50 1869724 135 46.62 ISE 13:51:50 1869722 136 46.62 ISE 13:51:50 1869720 80 46.63 ISE 13:53:32 1871458 160 46.63 ISE 13:53:32 1871456 135 46.63 ISE 13:53:32 1871454 241 46.62 ISE 13:54:09 1871986 48 46.59 ISE 13:54:58 1872862 150 46.59 ISE 13:54:58 1872864 40 46.59 ISE 13:54:58 1872866 95 46.60 ISE 13:56:40 1874436 223 46.60 ISE 13:56:40 1874412 6 46.60 ISE 13:56:40 1874410 213 46.61 ISE 13:58:16 1875797 4 46.61 ISE 13:58:16 1875795 114 46.61 ISE 14:00:48 1878476 121 46.61 ISE 14:00:48 1878474 149 46.62 ISE 14:03:04 1880513 160 46.63 ISE 14:03:43 1881224 83 46.63 ISE 14:04:48 1882478 150 46.63 ISE 14:04:48 1882476 169 46.63 ISE 14:04:48 1882437 160 46.63 ISE 14:04:48 1882439 143 46.67 ISE 14:05:15 1882920 82 46.67 ISE 14:05:15 1882918 39 46.67 ISE 14:05:15 1882916 130 46.67 ISE 14:05:15 1882914 82 46.67 ISE 14:05:15 1882912 144 46.69 ISE 14:05:28 1883181 73 46.69 ISE 14:05:28 1883179 70 46.69 ISE 14:05:28 1883183 48 46.69 ISE 14:05:28 1883177 160 46.69 ISE 14:05:28 1883175 121 46.69 ISE 14:05:28 1883173 67 46.69 ISE 14:05:31 1883241 150 46.69 ISE 14:05:31 1883239 160 46.69 ISE 14:05:37 1883326 45 46.69 ISE 14:05:37 1883324 32 46.69 ISE 14:05:37 1883322 218 46.69 ISE 14:05:58 1883593 73 46.70 ISE 14:06:10 1883818 150 46.70 ISE 14:06:10 1883816 255 46.70 ISE 14:06:26 1884043 150 46.70 ISE 14:06:30 1884123 169 46.70 ISE 14:06:30 1884112 150 46.70 ISE 14:06:30 1884110 13 46.70 ISE 14:06:30 1884114 92 46.70 ISE 14:06:31 1884149 160 46.70 ISE 14:06:31 1884147 169 46.70 ISE 14:06:31 1884145 209 46.69 ISE 14:06:32 1884158 200 46.69 ISE 14:07:41 1885088 209 46.69 ISE 14:07:41 1885086 243 46.68 ISE 14:07:50 1885296 91 46.66 ISE 14:10:37 1888012 146 46.66 ISE 14:10:37 1888014 72 46.66 ISE 14:11:07 1888435 69 46.66 ISE 14:11:07 1888433 150 46.66 ISE 14:11:07 1888431 160 46.66 ISE 14:11:07 1888429 169 46.66 ISE 14:11:07 1888427 103 46.68 ISE 14:12:00 1889255 130 46.68 ISE 14:12:00 1889253 50 46.68 ISE 14:13:14 1890280 77 46.68 ISE 14:13:14 1890284 100 46.68 ISE 14:13:14 1890282 160 46.70 ISE 14:15:24 1892180 169 46.70 ISE 14:15:24 1892178 150 46.70 ISE 14:15:24 1892176 172 46.69 ISE 14:15:27 1892231 84 46.69 ISE 14:15:27 1892229 215 46.68 ISE 14:15:34 1892296 149 46.67 ISE 14:16:13 1892890 91 46.67 ISE 14:16:13 1892888 214 46.66 ISE 14:16:30 1893126 232 46.66 ISE 14:17:11 1893636 101 46.69 ISE 14:18:43 1895105 238 46.69 ISE 14:18:44 1895159 131 46.69 ISE 14:18:44 1895157 60 46.68 ISE 14:19:26 1896014 6 46.68 ISE 14:20:19 1896974 84 46.68 ISE 14:20:28 1897132 61 46.68 ISE 14:20:46 1897383 169 46.68 ISE 14:20:50 1897471 71 46.68 ISE 14:20:50 1897473 43 46.68 ISE 14:20:50 1897465 184 46.68 ISE 14:20:50 1897462 7 46.68 ISE 14:20:50 1897460 62 46.68 ISE 14:23:41 1900003 209 46.70 ISE 14:24:03 1900292 157 46.70 ISE 14:24:06 1900338 150 46.70 ISE 14:24:06 1900336 50 46.70 ISE 14:24:06 1900334 169 46.70 ISE 14:24:06 1900332 237 46.70 ISE 14:24:06 1900330 169 46.70 ISE 14:24:53 1901167 54 46.70 ISE 14:24:53 1901171 160 46.70 ISE 14:24:53 1901169 217 46.69 ISE 14:25:00 1901316 84 46.66 ISE 14:26:03 1902362 150 46.66 ISE 14:26:03 1902360 30 46.63 ISE 14:27:05 1903627 154 46.63 ISE 14:27:10 1903695 24 46.63 ISE 14:27:16 1903785 8 46.63 ISE 14:27:44 1904301 26 46.63 ISE 14:27:44 1904299 228 46.62 ISE 14:28:59 1905865 167 46.60 ISE 14:29:02 1905996 29 46.60 ISE 14:29:02 1905994 29 46.60 ISE 14:29:02 1905998 197 46.64 ISE 14:30:27 1911048 83 46.64 ISE 14:30:27 1911046 91 46.64 ISE 14:30:40 1911469 150 46.64 ISE 14:30:40 1911467 256 46.63 ISE 14:30:40 1911465 66 46.64 ISE 14:30:59 1912206 169 46.64 ISE 14:30:59 1912202 149 46.64 ISE 14:30:59 1912200 160 46.64 ISE 14:30:59 1912204 226 46.63 ISE 14:30:59 1912194 35 46.63 ISE 14:31:24 1913630 169 46.63 ISE 14:31:24 1913628 160 46.63 ISE 14:31:24 1913626 239 46.58 ISE 14:31:50 1914365 227 46.58 ISE 14:32:27 1915814 150 46.61 ISE 14:33:27 1917713 169 46.61 ISE 14:33:27 1917715 160 46.61 ISE 14:33:27 1917717 12 46.61 ISE 14:33:27 1917719 50 46.61 ISE 14:33:27 1917711 160 46.61 ISE 14:33:27 1917707 150 46.61 ISE 14:33:27 1917709 169 46.61 ISE 14:33:27 1917705 25 46.61 ISE 14:33:27 1917701 67 46.61 ISE 14:33:27 1917703 64 46.62 ISE 14:34:05 1918827 150 46.61 ISE 14:34:05 1918825 112 46.61 ISE 14:34:05 1918823 160 46.61 ISE 14:34:05 1918821 169 46.61 ISE 14:34:05 1918819 221 46.61 ISE 14:34:05 1918815 250 46.59 ISE 14:34:27 1919453 22 46.59 ISE 14:35:07 1920678 169 46.60 ISE 14:35:21 1921260 160 46.60 ISE 14:35:21 1921262 150 46.60 ISE 14:35:21 1921264 50 46.60 ISE 14:35:21 1921266 129 46.59 ISE 14:35:43 1921811 27 46.59 ISE 14:35:43 1921809 32 46.59 ISE 14:35:43 1921806 58 46.59 ISE 14:35:44 1921820 169 46.61 ISE 14:36:27 1923496 160 46.61 ISE 14:36:27 1923494 453 46.65 ISE 14:37:50 1925841 150 46.65 ISE 14:37:57 1926071 160 46.65 ISE 14:37:57 1926061 169 46.65 ISE 14:37:57 1926063 87 46.65 ISE 14:37:57 1926065 185 46.65 ISE 14:37:57 1926067 122 46.65 ISE 14:37:57 1926069 53 46.62 ISE 14:38:12 1926634 86 46.62 ISE 14:38:12 1926632 91 46.62 ISE 14:38:12 1926610 257 46.60 ISE 14:38:33 1927241 150 46.58 ISE 14:39:17 1928594 150 46.58 ISE 14:39:20 1928697 88 46.58 ISE 14:39:20 1928695 149 46.58 ISE 14:39:20 1928693 160 46.58 ISE 14:39:22 1928749 169 46.58 ISE 14:39:22 1928747 150 46.58 ISE 14:39:22 1928745 52 46.58 ISE 14:39:43 1929418 150 46.58 ISE 14:39:43 1929416 169 46.58 ISE 14:39:43 1929414 128 46.58 ISE 14:39:57 1929763 225 46.58 ISE 14:39:57 1929761 208 46.57 ISE 14:40:06 1930129 5 46.57 ISE 14:40:06 1930127 126 46.55 ISE 14:40:31 1930901 61 46.55 ISE 14:40:31 1930899 160 46.55 ISE 14:40:31 1930903 8 46.54 ISE 14:40:38 1931309 9 46.54 ISE 14:40:38 1931306 150 46.54 ISE 14:40:38 1931299 89 46.54 ISE 14:40:38 1931297 241 46.51 ISE 14:41:02 1932169 8 46.51 ISE 14:41:07 1932358 16 46.51 ISE 14:42:07 1934378 150 46.50 ISE 14:42:07 1934376 121 46.50 ISE 14:42:07 1934374 45 46.51 ISE 14:42:07 1934380 45 46.51 ISE 14:42:07 1934382 15 46.51 ISE 14:42:07 1934384 160 46.50 ISE 14:42:07 1934372 126 46.50 ISE 14:42:07 1934370 55 46.51 ISE 14:42:17 1934612 45 46.51 ISE 14:42:17 1934610 101 46.51 ISE 14:42:17 1934608 160 46.51 ISE 14:42:17 1934614 45 46.54 ISE 14:42:57 1935686 72 46.54 ISE 14:42:57 1935684 130 46.54 ISE 14:42:57 1935688 33 46.54 ISE 14:43:09 1935967 160 46.54 ISE 14:43:09 1935965 126 46.54 ISE 14:43:09 1935963 224 46.53 ISE 14:43:31 1936492 10 46.53 ISE 14:43:31 1936490 126 46.53 ISE 14:44:02 1937187 129 46.53 ISE 14:44:02 1937189 104 46.53 ISE 14:44:02 1937175 105 46.53 ISE 14:44:02 1937173 90 46.49 ISE 14:44:42 1938306 160 46.49 ISE 14:44:42 1938304 226 46.49 ISE 14:44:42 1938302 209 46.48 ISE 14:45:30 1939939 241 46.49 ISE 14:45:30 1939919 135 46.46 ISE 14:46:14 1941391 14 46.46 ISE 14:46:14 1941395 160 46.46 ISE 14:46:14 1941393 74 46.46 ISE 14:46:14 1941385 7 46.46 ISE 14:46:14 1941389 150 46.46 ISE 14:46:14 1941387 105 46.47 ISE 14:46:58 1942686 126 46.47 ISE 14:46:58 1942688 128 46.49 ISE 14:47:53 1944295 40 46.49 ISE 14:48:01 1944481 160 46.49 ISE 14:48:01 1944479 400 46.49 ISE 14:48:01 1944477 246 46.51 ISE 14:48:30 1945427 138 46.51 ISE 14:48:39 1945639 83 46.51 ISE 14:48:39 1945637 228 46.50 ISE 14:49:13 1946607 150 46.53 ISE 14:49:56 1947899 21 46.53 ISE 14:49:56 1947901 285 46.53 ISE 14:50:02 1948193 37 46.53 ISE 14:50:02 1948191 70 46.55 ISE 14:50:50 1949536 150 46.55 ISE 14:50:50 1949534 220 46.54 ISE 14:50:52 1949647 29 46.53 ISE 14:51:05 1950085 83 46.54 ISE 14:51:05 1950071 160 46.54 ISE 14:51:05 1950075 126 46.54 ISE 14:51:05 1950073 16 46.53 ISE 14:51:05 1950081 50 46.54 ISE 14:51:05 1950077 200 46.53 ISE 14:51:05 1950083 40 46.54 ISE 14:51:05 1950079 210 46.54 ISE 14:51:05 1950068 28 46.52 ISE 14:51:50 1951558 160 46.53 ISE 14:51:54 1951674 126 46.53 ISE 14:51:54 1951672 150 46.52 ISE 14:51:57 1951786 31 46.52 ISE 14:52:00 1952110 160 46.53 ISE 14:53:04 1954321 150 46.53 ISE 14:53:04 1954325 126 46.53 ISE 14:53:04 1954323 26 46.59 ISE 14:54:02 1956031 160 46.59 ISE 14:54:02 1956029 400 46.59 ISE 14:54:02 1956027 126 46.59 ISE 14:54:02 1956025 160 46.58 ISE 14:54:02 1956023 126 46.58 ISE 14:54:02 1956021 150 46.58 ISE 14:54:02 1956019 233 46.55 ISE 14:54:38 1957196 150 46.57 ISE 14:55:30 1958737 150 46.57 ISE 14:55:31 1958820 101 46.57 ISE 14:55:31 1958822 150 46.57 ISE 14:55:36 1959012 126 46.57 ISE 14:55:36 1959009 28 46.57 ISE 14:55:36 1959014 92 46.57 ISE 14:55:58 1960082 150 46.57 ISE 14:55:58 1960080 86 46.57 ISE 14:57:17 1963043 126 46.57 ISE 14:57:17 1963041 150 46.57 ISE 14:57:17 1963039 160 46.57 ISE 14:57:17 1963037 45 46.57 ISE 14:57:17 1963035 400 46.58 ISE 14:58:16 1964654 150 46.59 ISE 15:00:00 1968244 233 46.59 ISE 15:00:05 1970250 253 46.60 ISE 15:00:05 1970246 247 46.61 ISE 15:00:05 1970244 281 46.61 ISE 15:00:16 1970751 176 46.61 ISE 15:00:25 1971165 346 46.60 ISE 15:00:27 1971238 221 46.60 ISE 15:00:43 1971956 230 46.60 ISE 15:00:43 1971954 113 46.63 ISE 15:01:07 1973563 67 46.63 ISE 15:01:07 1973565 88 46.63 ISE 15:01:07 1973567 237 46.62 ISE 15:01:11 1973750 13 46.62 ISE 15:01:11 1973747 29 46.62 ISE 15:01:27 1974345 150 46.62 ISE 15:01:27 1974343 74 46.62 ISE 15:01:27 1974341 255 46.61 ISE 15:01:31 1974460 183 46.60 ISE 15:01:34 1974590 66 46.60 ISE 15:01:34 1974587 211 46.59 ISE 15:01:36 1974791 1 46.59 ISE 15:01:37 1974838 123 46.59 ISE 15:02:21 1976665 234 46.58 ISE 15:02:22 1976865 109 46.59 ISE 15:02:22 1976817 236 46.58 ISE 15:02:32 1977227 83 46.57 ISE 15:02:50 1977857 126 46.57 ISE 15:02:50 1977855 87 46.57 ISE 15:02:50 1977851 150 46.57 ISE 15:02:50 1977849 150 46.56 ISE 15:03:04 1978547 63 46.56 ISE 15:03:04 1978545 35 46.56 ISE 15:03:08 1978713 189 46.55 ISE 15:03:19 1979075 116 46.55 ISE 15:03:33 1979434 20 46.55 ISE 15:03:33 1979430 219 46.58 ISE 15:04:55 1982276 97 46.60 ISE 15:05:10 1983010 120 46.60 ISE 15:05:10 1983008 400 46.60 ISE 15:05:10 1983006 234 46.59 ISE 15:05:12 1983125 101 46.58 ISE 15:05:20 1983402 132 46.58 ISE 15:05:21 1983417 45 46.57 ISE 15:06:04 1984781 165 46.57 ISE 15:06:04 1984779 25 46.57 ISE 15:06:27 1985384 150 46.57 ISE 15:06:27 1985382 120 46.57 ISE 15:06:27 1985380 120 46.57 ISE 15:06:30 1985473 150 46.57 ISE 15:06:30 1985471 242 46.56 ISE 15:06:40 1985736 18 46.56 ISE 15:06:40 1985734 108 46.53 ISE 15:06:59 1986370 108 46.53 ISE 15:06:59 1986368 150 46.52 ISE 15:07:06 1986596 86 46.52 ISE 15:07:06 1986598 120 46.51 ISE 15:08:14 1988798 126 46.51 ISE 15:08:14 1988796 69 46.51 ISE 15:08:42 1989778 150 46.50 ISE 15:08:44 1989892 249 46.50 ISE 15:08:44 1989890 120 46.50 ISE 15:08:44 1989888 15 46.50 ISE 15:08:44 1989894 88 46.51 ISE 15:08:44 1989886 100 46.51 ISE 15:08:44 1989884 229 46.50 ISE 15:09:15 1990944 20 46.50 ISE 15:09:15 1990942 38 46.49 ISE 15:09:31 1991463 1 46.49 ISE 15:09:42 1991694 120 46.49 ISE 15:09:42 1991692 126 46.49 ISE 15:09:42 1991690 111 46.49 ISE 15:09:42 1991688 70 46.49 ISE 15:09:42 1991686 247 46.48 ISE 15:10:25 1993145 244 46.47 ISE 15:10:28 1993200 120 46.51 ISE 15:11:28 1994835 150 46.51 ISE 15:11:28 1994833 119 46.50 ISE 15:11:44 1995265 219 46.53 ISE 15:12:11 1996052 150 46.53 ISE 15:12:27 1996619 132 46.52 ISE 15:12:33 1996768 70 46.53 ISE 15:12:33 1996762 150 46.53 ISE 15:12:33 1996760 101 46.52 ISE 15:13:16 1997970 120 46.52 ISE 15:13:16 1997968 126 46.52 ISE 15:13:16 1997966 247 46.52 ISE 15:13:16 1997964 79 46.52 ISE 15:13:16 1997962 62 46.53 ISE 15:14:00 1999161 120 46.53 ISE 15:14:00 1999159 126 46.53 ISE 15:14:00 1999157 126 46.52 ISE 15:14:00 1999155 257 46.52 ISE 15:14:00 1999146 105 46.50 ISE 15:14:47 2000367 150 46.50 ISE 15:14:47 2000365 226 46.50 ISE 15:15:11 2001063 117 46.49 ISE 15:15:14 2001209 150 46.49 ISE 15:15:14 2001207 256 46.49 ISE 15:15:14 2001204 84 46.48 ISE 15:16:10 2002586 173 46.48 ISE 15:16:10 2002588 95 46.47 ISE 15:16:20 2002905 126 46.47 ISE 15:16:20 2002903 104 46.47 ISE 15:16:20 2002898 150 46.47 ISE 15:16:20 2002896 78 46.41 ISE 15:16:31 2003403 150 46.41 ISE 15:16:31 2003401 54 46.38 ISE 15:17:06 2004268 25 46.38 ISE 15:17:06 2004266 89 46.39 ISE 15:17:27 2004873 126 46.39 ISE 15:17:27 2004871 42 46.39 ISE 15:17:27 2004865 120 46.39 ISE 15:17:27 2004867 150 46.39 ISE 15:17:27 2004869 257 46.37 ISE 15:18:58 2007352 120 46.37 ISE 15:19:10 2007806 45 46.37 ISE 15:19:10 2007808 150 46.37 ISE 15:19:10 2007812 126 46.37 ISE 15:19:10 2007810 308 46.37 ISE 15:19:10 2007814 9 46.36 ISE 15:19:10 2007804 12 46.36 ISE 15:19:10 2007789 150 46.36 ISE 15:19:10 2007787 45 46.36 ISE 15:19:10 2007785 69 46.30 ISE 15:20:31 2010619 150 46.30 ISE 15:20:31 2010617 9 46.30 ISE 15:20:31 2010615 206 46.30 ISE 15:20:43 2010966 97 46.30 ISE 15:20:43 2010964 5 46.30 ISE 15:20:43 2010962 145 46.30 ISE 15:20:43 2010960 50 46.29 ISE 15:21:02 2011652 25 46.29 ISE 15:21:02 2011650 150 46.29 ISE 15:21:02 2011644 84 46.29 ISE 15:21:02 2011646 150 46.28 ISE 15:21:16 2012152 43 46.28 ISE 15:21:16 2012150 34 46.28 ISE 15:21:19 2012270 116 46.28 ISE 15:21:19 2012267 103 46.28 ISE 15:21:20 2012324 150 46.27 ISE 15:21:54 2013443 16 46.27 ISE 15:21:54 2013445 125 46.27 ISE 15:21:55 2013465 126 46.27 ISE 15:21:55 2013463 50 46.27 ISE 15:21:55 2013461 167 46.24 ISE 15:22:35 2014596 8 46.24 ISE 15:22:43 2014908 246 46.24 ISE 15:22:43 2014906 53 46.24 ISE 15:22:43 2014904 105 46.23 ISE 15:23:23 2016386 103 46.23 ISE 15:23:23 2016384 236 46.22 ISE 15:23:30 2016703 158 46.20 ISE 15:23:47 2017284 82 46.20 ISE 15:23:48 2017325 118 46.20 ISE 15:24:35 2019192 150 46.20 ISE 15:24:35 2019194 248 46.19 ISE 15:24:43 2020191 143 46.23 ISE 15:25:34 2022536 13 46.23 ISE 15:25:35 2022551 63 46.23 ISE 15:25:35 2022543 82 46.23 ISE 15:25:40 2022885 150 46.23 ISE 15:25:40 2022883 150 46.23 ISE 15:25:40 2022879 150 46.23 ISE 15:25:40 2022820 150 46.23 ISE 15:25:45 2023081 48 46.23 ISE 15:25:45 2023083 224 46.23 ISE 15:25:45 2023079 75 46.22 ISE 15:25:49 2023248 74 46.22 ISE 15:25:49 2023245 20 46.22 ISE 15:25:49 2023243 48 46.22 ISE 15:26:24 2024435 232 46.21 ISE 15:26:29 2024589 221 46.21 ISE 15:26:56 2025357 219 46.21 ISE 15:27:24 2026259 1 46.21 ISE 15:27:24 2026257 126 46.21 ISE 15:27:37 2026578 120 46.21 ISE 15:27:37 2026580 150 46.21 ISE 15:27:37 2026582 50 46.21 ISE 15:27:37 2026584 27 46.21 ISE 15:27:37 2026586 54 46.20 ISE 15:28:21 2027668 8 46.20 ISE 15:28:21 2027665 33 46.20 ISE 15:28:25 2027735 150 46.20 ISE 15:28:25 2027733 120 46.22 ISE 15:29:32 2029415 37 46.22 ISE 15:29:32 2029417 126 46.22 ISE 15:29:32 2029413 159 46.22 ISE 15:29:32 2029411 150 46.22 ISE 15:29:32 2029409 70 46.21 ISE 15:29:33 2029427 4 46.22 ISE 15:29:33 2029425 120 46.22 ISE 15:29:33 2029423 126 46.22 ISE 15:29:33 2029421 200 46.21 ISE 15:29:33 2029419 126 46.28 ISE 15:30:37 2031252 126 46.30 ISE 15:31:18 2032406 120 46.30 ISE 15:31:18 2032408 93 46.30 ISE 15:31:18 2032410 296 46.30 ISE 15:31:18 2032401 236 46.30 ISE 15:31:18 2032399 150 46.32 ISE 15:32:03 2033667 85 46.32 ISE 15:32:03 2033665 215 46.33 ISE 15:32:30 2034416 150 46.33 ISE 15:32:54 2034908 18 46.33 ISE 15:32:54 2034906 150 46.33 ISE 15:32:54 2034904 81 46.33 ISE 15:32:54 2034902 45 46.33 ISE 15:32:54 2034900 150 46.33 ISE 15:32:54 2034896 22 46.32 ISE 15:33:14 2035632 150 46.32 ISE 15:33:14 2035630 150 46.33 ISE 15:33:14 2035542 120 46.33 ISE 15:33:14 2035544 126 46.33 ISE 15:33:14 2035546 30 46.32 ISE 15:33:14 2035534 13 46.32 ISE 15:33:14 2035536 224 46.31 ISE 15:33:37 2036149 63 46.30 ISE 15:33:41 2036209 1 46.30 ISE 15:33:54 2036573 150 46.30 ISE 15:33:54 2036571 89 46.30 ISE 15:34:35 2037704 150 46.30 ISE 15:34:35 2037702 86 46.33 ISE 15:35:12 2038591 84 46.33 ISE 15:35:13 2038603 115 46.33 ISE 15:35:18 2038800 50 46.33 ISE 15:35:18 2038798 150 46.33 ISE 15:35:18 2038796 120 46.33 ISE 15:35:18 2038793 126 46.33 ISE 15:35:18 2038791 87 46.33 ISE 15:35:18 2038789 63 46.33 ISE 15:35:18 2038787 220 46.32 ISE 15:35:18 2038783 286 46.30 ISE 15:36:00 2039820 126 46.31 ISE 15:36:00 2039814 5 46.31 ISE 15:36:00 2039818 120 46.31 ISE 15:36:00 2039816 173 46.29 ISE 15:36:10 2040150 3 46.29 ISE 15:36:10 2040148 33 46.29 ISE 15:36:10 2040146 4 46.29 ISE 15:36:10 2040144 39 46.29 ISE 15:36:10 2040142 120 46.26 ISE 15:36:53 2041381 120 46.26 ISE 15:36:53 2041383 5 46.26 ISE 15:36:53 2041385 254 46.28 ISE 15:36:53 2041373 208 46.28 ISE 15:36:53 2041343 31 46.28 ISE 15:36:53 2041341 85 46.28 ISE 15:37:37 2042615 50 46.28 ISE 15:37:37 2042613 150 46.28 ISE 15:37:37 2042611 98 46.28 ISE 15:37:37 2042617 120 46.28 ISE 15:37:37 2042609 126 46.28 ISE 15:37:37 2042607 7 46.26 ISE 15:37:44 2042835 43 46.26 ISE 15:37:44 2042839 171 46.26 ISE 15:37:44 2042837 144 46.25 ISE 15:39:07 2044885 50 46.25 ISE 15:39:07 2044883 84 46.25 ISE 15:39:07 2044881 120 46.25 ISE 15:39:07 2044877 126 46.25 ISE 15:39:07 2044875 150 46.25 ISE 15:39:07 2044879 50 46.25 ISE 15:39:28 2045344 88 46.25 ISE 15:39:28 2045346 30 46.25 ISE 15:39:28 2045348 15 46.25 ISE 15:39:28 2045350 120 46.25 ISE 15:39:28 2045342 150 46.25 ISE 15:39:28 2045340 126 46.25 ISE 15:39:28 2045338 150 46.24 ISE 15:39:28 2045336 111 46.24 ISE 15:40:01 2046224 126 46.24 ISE 15:40:01 2046222 14 46.24 ISE 15:40:01 2046211 44 46.24 ISE 15:40:01 2046209 213 46.22 ISE 15:40:11 2046749 70 46.19 ISE 15:40:43 2048045 106 46.19 ISE 15:40:43 2048043 45 46.19 ISE 15:40:43 2048041 220 46.19 ISE 15:41:28 2049358 120 46.16 ISE 15:43:23 2052145 126 46.16 ISE 15:43:23 2052143 150 46.16 ISE 15:43:23 2052141 257 46.15 ISE 15:44:01 2053249 150 46.15 ISE 15:45:07 2055319 120 46.15 ISE 15:45:07 2055317 74 46.15 ISE 15:45:07 2055315 97 46.15 ISE 15:45:07 2055313 47 46.15 ISE 15:45:07 2055321 150 46.15 ISE 15:45:07 2055304 45 46.15 ISE 15:45:07 2055302 120 46.15 ISE 15:45:07 2055306 29 46.15 ISE 15:45:07 2055308 126 46.15 ISE 15:45:07 2055298 150 46.15 ISE 15:45:07 2055296 49 46.15 ISE 15:45:07 2055294 71 46.15 ISE 15:45:07 2055287 150 46.15 ISE 15:45:07 2055285 150 46.21 ISE 15:45:41 2056269 156 46.21 ISE 15:45:50 2056533 150 46.21 ISE 15:45:50 2056531 94 46.21 ISE 15:45:54 2056671 72 46.22 ISE 15:45:54 2056669 150 46.22 ISE 15:45:54 2056667 82 46.22 ISE 15:45:54 2056633 130 46.22 ISE 15:45:54 2056631 1,865 46.23 ISE 15:45:54 2056619 26 46.22 ISE 15:45:57 2056771 89 46.22 ISE 15:45:57 2056769 126 46.22 ISE 15:45:57 2056767 129 46.22 ISE 15:45:57 2056765 45 46.22 ISE 15:45:57 2056757 45 46.22 ISE 15:45:57 2056755 50 46.22 ISE 15:45:57 2056752 126 46.22 ISE 15:45:57 2056750 245 46.22 ISE 15:45:57 2056748 62 46.21 ISE 15:45:58 2056820 91 46.21 ISE 15:46:01 2056928 150 46.21 ISE 15:46:01 2056926 152 46.21 ISE 15:46:13 2057597 120 46.21 ISE 15:46:13 2057595 112 46.21 ISE 15:46:13 2057593 35 46.21 ISE 15:46:13 2057591 100 46.20 ISE 15:47:45 2060526 237 46.20 ISE 15:47:49 2060620 90 46.20 ISE 15:47:49 2060614 54 46.20 ISE 15:47:49 2060612 111 46.19 ISE 15:48:52 2062704 126 46.19 ISE 15:48:52 2062702 217 46.19 ISE 15:48:52 2062671 225 46.16 ISE 15:49:55 2064664 15 46.15 ISE 15:49:56 2064683 120 46.15 ISE 15:49:56 2064681 126 46.15 ISE 15:49:56 2064679 214 46.16 ISE 15:49:56 2064673 255 46.14 ISE 15:50:18 2065334 1 46.14 ISE 15:50:28 2065512 1 46.14 ISE 15:50:28 2065510 30 46.15 ISE 15:51:13 2066805 202 46.15 ISE 15:51:14 2066833 198 46.15 ISE 15:51:14 2066831 326 46.16 ISE 15:51:18 2066934 120 46.16 ISE 15:51:23 2067049 126 46.16 ISE 15:51:23 2067047 214 46.16 ISE 15:51:23 2067044 148 46.15 ISE 15:51:30 2067410 84 46.15 ISE 15:51:30 2067408 120 46.15 ISE 15:51:30 2067406 126 46.15 ISE 15:51:30 2067404 2 46.14 ISE 15:51:30 2067402 89 46.15 ISE 15:51:30 2067398 61 46.15 ISE 15:51:30 2067396 189 46.15 ISE 15:51:30 2067400 59 46.14 ISE 15:52:33 2069277 45 46.14 ISE 15:52:33 2069275 120 46.14 ISE 15:52:33 2069273 119 46.14 ISE 15:52:33 2069271 400 46.14 ISE 15:53:03 2069948 71 46.14 ISE 15:53:03 2069946 120 46.14 ISE 15:53:03 2069950 34 46.14 ISE 15:53:03 2069952 50 46.10 ISE 15:53:52 2071205 57 46.10 ISE 15:53:52 2071203 190 46.10 ISE 15:53:52 2071178 201 46.10 ISE 15:54:01 2071332 20 46.10 ISE 15:54:19 2071712 119 46.10 ISE 15:54:19 2071714 120 46.10 ISE 15:54:19 2071716 82 46.10 ISE 15:54:19 2071718 253 46.10 ISE 15:54:19 2071709 226 46.12 ISE 15:54:58 2072592 22 46.13 ISE 15:54:58 2072587 400 46.13 ISE 15:54:58 2072585 119 46.15 ISE 15:55:53 2073894 120 46.15 ISE 15:55:53 2073896 150 46.15 ISE 15:55:53 2073898 76 46.15 ISE 15:55:53 2073900 150 46.15 ISE 15:55:53 2073892 119 46.15 ISE 15:55:53 2073890 120 46.15 ISE 15:55:53 2073888 45 46.15 ISE 15:55:53 2073886 62 46.11 ISE 15:56:22 2074690 249 46.11 ISE 15:56:22 2074688 222 46.12 ISE 15:56:22 2074644 248 46.10 ISE 15:56:34 2074951 120 46.11 ISE 15:57:03 2075492 119 46.11 ISE 15:57:03 2075490 400 46.11 ISE 15:57:03 2075488 209 46.10 ISE 15:57:59 2076717 50 46.09 ISE 15:58:01 2076870 166 46.09 ISE 15:58:02 2076883 10 46.09 ISE 15:58:02 2076872 27 46.09 ISE 15:58:02 2076874 133 46.08 ISE 15:58:03 2077147 119 46.08 ISE 15:58:03 2077145 147 46.08 ISE 15:58:03 2077143 82 46.08 ISE 15:58:03 2077013 62 46.07 ISE 15:58:30 2077829 2 46.07 ISE 15:58:30 2077827 150 46.07 ISE 15:58:30 2077822 123 46.07 ISE 15:58:36 2077935 91 46.07 ISE 15:58:36 2077939 15 46.07 ISE 15:58:36 2077937 150 46.05 ISE 16:00:03 2081169 119 46.05 ISE 16:00:03 2081167 120 46.05 ISE 16:00:03 2081165 76 46.07 ISE 16:00:14 2082190 45 46.07 ISE 16:00:14 2082188 119 46.07 ISE 16:00:14 2082186 150 46.07 ISE 16:00:14 2082184 21 46.07 ISE 16:00:23 2082482 24 46.07 ISE 16:00:36 2082963 162 46.07 ISE 16:00:39 2083031 120 46.07 ISE 16:00:43 2083109 119 46.07 ISE 16:00:43 2083107 28 46.07 ISE 16:00:43 2083103 226 46.07 ISE 16:00:43 2083105 120 46.07 ISE 16:01:02 2083990 89 46.07 ISE 16:01:02 2083988 45 46.07 ISE 16:01:02 2083986 400 46.07 ISE 16:01:13 2084417 48 46.07 ISE 16:01:13 2084389 400 46.07 ISE 16:01:13 2084387 7 46.05 ISE 16:01:30 2084847 211 46.05 ISE 16:01:34 2084976 400 46.05 ISE 16:01:47 2085349 64 46.05 ISE 16:01:47 2085351 400 46.05 ISE 16:02:54 2087741 400 46.05 ISE 16:02:54 2087638 74 46.05 ISE 16:02:54 2087634 45 46.05 ISE 16:02:54 2087627 120 46.04 ISE 16:03:06 2088174 92 46.04 ISE 16:03:06 2088172 215 46.04 ISE 16:03:06 2088170 45 46.04 ISE 16:03:13 2088402 160 46.04 ISE 16:03:13 2088406 45 46.04 ISE 16:03:13 2088404 119 46.04 ISE 16:03:13 2088408 84 46.04 ISE 16:03:13 2088410 1,231 46.07 ISE 16:03:56 2089640 219 46.07 ISE 16:03:56 2089638 150 46.07 ISE 16:04:04 2089974 55 46.07 ISE 16:04:04 2089976 120 46.07 ISE 16:04:04 2089978 118 46.07 ISE 16:04:04 2089980 165 46.07 ISE 16:04:04 2089982 96 46.07 ISE 16:04:04 2089984 45 46.07 ISE 16:04:04 2089972 34 46.07 ISE 16:04:04 2089970 113 46.06 ISE 16:04:04 2089968 150 46.06 ISE 16:04:04 2089966 64 46.07 ISE 16:04:24 2090601 120 46.07 ISE 16:04:24 2090599 118 46.07 ISE 16:04:24 2090597 150 46.07 ISE 16:04:24 2090595 3 46.07 ISE 16:04:24 2090593 45 46.07 ISE 16:04:24 2090591 55 46.07 ISE 16:04:24 2090589 63 46.07 ISE 16:04:47 2091122 54 46.07 ISE 16:04:47 2091120 96 46.07 ISE 16:04:47 2091118 92 46.07 ISE 16:04:48 2091158 166 46.07 ISE 16:04:48 2091156 120 46.07 ISE 16:04:48 2091154 118 46.07 ISE 16:04:48 2091152 150 46.07 ISE 16:04:48 2091150 150 46.05 ISE 16:05:45 2092750 118 46.05 ISE 16:05:45 2092746 120 46.05 ISE 16:05:45 2092748 255 46.05 ISE 16:05:45 2092742 197 46.05 ISE 16:05:45 2092740 172 46.05 ISE 16:05:54 2092981 93 46.05 ISE 16:05:54 2092979 74 46.05 ISE 16:05:54 2092977 21 46.05 ISE 16:05:54 2092975 400 46.05 ISE 16:06:28 2094020 326 46.05 ISE 16:06:29 2094037 218 46.03 ISE 16:06:56 2094865 400 46.03 ISE 16:07:18 2095538 116 46.03 ISE 16:07:18 2095540 139 46.02 ISE 16:08:11 2097212 211 46.02 ISE 16:08:11 2097210 150 46.02 ISE 16:08:11 2097214 56 46.02 ISE 16:08:12 2097261 150 46.02 ISE 16:08:12 2097259 148 46.02 ISE 16:08:12 2097257 19 46.02 ISE 16:08:12 2097255 311 46.02 ISE 16:08:12 2097253 150 46.01 ISE 16:08:53 2098485 148 46.01 ISE 16:08:53 2098483 248 46.00 ISE 16:08:55 2098631 84 46.00 ISE 16:09:08 2099075 226 46.00 ISE 16:09:08 2099077 244 45.99 ISE 16:09:17 2099473 222 45.97 ISE 16:09:21 2099751 210 45.97 ISE 16:09:53 2100847 141 45.97 ISE 16:10:23 2102067 111 45.97 ISE 16:10:28 2102242 150 45.97 ISE 16:10:45 2102675 148 45.97 ISE 16:10:45 2102673 148 46.00 ISE 16:11:02 2103167 4 46.00 ISE 16:11:02 2103169 150 46.00 ISE 16:11:02 2103165 8 46.00 ISE 16:11:06 2103487 24 46.00 ISE 16:11:06 2103485 45 46.00 ISE 16:11:06 2103483 150 46.00 ISE 16:11:06 2103481 191 46.00 ISE 16:11:06 2103479 150 46.00 ISE 16:11:06 2103477 148 46.00 ISE 16:11:06 2103475 63 45.99 ISE 16:11:06 2103467 93 45.99 ISE 16:11:06 2103469 148 46.00 ISE 16:11:34 2104295 57 46.00 ISE 16:11:34 2104299 150 46.00 ISE 16:11:34 2104297 16 46.01 ISE 16:12:30 2105943 251 46.02 ISE 16:12:30 2105941 261 46.02 ISE 16:12:54 2106647 55 46.02 ISE 16:12:54 2106645 191 46.05 ISE 16:13:05 2107443 148 46.05 ISE 16:13:10 2107562 187 46.05 ISE 16:13:10 2107568 150 46.05 ISE 16:13:10 2107564 96 46.05 ISE 16:13:10 2107566 37 46.05 ISE 16:13:10 2107572 150 46.05 ISE 16:13:10 2107570 54 46.04 ISE 16:13:10 2107560 50 46.05 ISE 16:13:10 2107558 47 46.05 ISE 16:13:37 2108261 187 46.05 ISE 16:13:37 2108259 150 46.05 ISE 16:13:37 2108257 148 46.05 ISE 16:13:37 2108255 72 46.06 ISE 16:14:44 2110156 89 46.06 ISE 16:14:44 2110154 150 46.06 ISE 16:14:44 2110151 183 46.06 ISE 16:14:44 2110149 45 46.06 ISE 16:14:44 2110147 183 46.06 ISE 16:14:51 2110416 150 46.06 ISE 16:14:51 2110414 150 46.06 ISE 16:14:51 2110412 95 46.06 ISE 16:14:51 2110409 150 46.06 ISE 16:14:51 2110407 215 46.03 ISE 16:15:16 2111386 150 46.02 ISE 16:15:24 2111705 77 46.02 ISE 16:15:24 2111708 120 46.02 ISE 16:15:24 2111699 100 46.02 ISE 16:15:24 2111697 99 46.01 ISE 16:15:48 2112574 129 46.01 ISE 16:15:48 2112572 19 46.01 ISE 16:15:48 2112570 150 46.01 ISE 16:15:48 2112568 47 46.01 ISE 16:15:48 2112566 63 46.00 ISE 16:16:10 2113489 400 46.00 ISE 16:16:10 2113487 150 46.00 ISE 16:16:10 2113485 5 45.99 ISE 16:16:27 2114071 150 45.99 ISE 16:16:27 2114069 55 45.99 ISE 16:16:27 2114067 93 45.99 ISE 16:16:27 2114060 125 45.99 ISE 16:16:27 2114058 240 46.00 ISE 16:16:45 2114599 3 46.00 ISE 16:16:45 2114570 87 46.00 ISE 16:16:45 2114568 107 46.00 ISE 16:16:45 2114565 9 46.00 ISE 16:16:47 2114633 150 46.00 ISE 16:17:02 2115171 115 46.00 ISE 16:17:02 2115173 227 45.99 ISE 16:17:09 2115494 70 45.99 ISE 16:17:33 2116209 150 45.99 ISE 16:17:33 2116207 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 POSNKQBBCBKDOQK