CRH PLC

Transaction in Own Shares • Apr 17, 2023

National Storage Mechanism | Additional information RNS Number : 3291W CRH PLC 17 April 2023 17th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 14th 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: 143,089 46,441 Highest price paid per share: ���44.9300 GBp 3,975.0000 Lowest price paid per share: ���44.4200 GBp 3,928.0000 Volume weighted average price paid: ���44.7469 GBp 3,955.0459 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 affected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 11,735,876 of its ordinary shares in treasury which represents 1.56% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,404,462 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 14th 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: 14/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.7469 143,089 London Stock Exchange (XLON) GBp 3,955.0459 46,441 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 208 3,934 LSE 08:03:41 1427645 232 3,935 LSE 08:04:25 1428576 206 3,936 LSE 08:04:54 1429148 245 3,935 LSE 08:06:20 1431090 245 3,931 LSE 08:06:24 1431228 213 3,937 LSE 08:09:35 1435321 84 3,949 LSE 08:10:57 1437516 84 3,949 LSE 08:10:57 1437514 217 3,948 LSE 08:10:57 1437512 226 3,947 LSE 08:11:02 1437651 205 3,945 LSE 08:11:22 1438163 224 3,945 LSE 08:11:22 1438161 238 3,943 LSE 08:11:50 1438786 231 3,950 LSE 08:14:51 1442377 221 3,950 LSE 08:14:51 1442375 229 3,948 LSE 08:14:53 1442476 1 3,943 LSE 08:16:55 1444862 241 3,943 LSE 08:16:55 1444860 234 3,950 LSE 08:19:35 1448172 225 3,951 LSE 08:21:16 1450259 247 3,951 LSE 08:22:59 1452326 215 3,953 LSE 08:24:14 1453795 57 3,950 LSE 08:25:34 1455505 150 3,950 LSE 08:25:34 1455503 23 3,959 LSE 08:29:34 1460234 204 3,959 LSE 08:29:34 1460232 215 3,958 LSE 08:30:00 1460898 221 3,961 LSE 08:31:32 1463255 73 3,961 LSE 08:31:32 1463253 71 3,953 LSE 08:33:43 1466059 150 3,953 LSE 08:33:43 1466057 226 3,952 LSE 08:34:35 1467160 247 3,955 LSE 08:40:12 1475102 98 3,958 LSE 08:43:03 1478470 150 3,958 LSE 08:43:03 1478468 146 3,957 LSE 08:45:17 1481243 62 3,957 LSE 08:45:17 1481241 49 3,953 LSE 08:50:16 1488424 6 3,953 LSE 08:50:16 1488422 150 3,953 LSE 08:50:16 1488420 31 3,953 LSE 08:50:16 1488418 96 3,959 LSE 08:57:16 1496916 30 3,959 LSE 08:57:16 1496920 97 3,959 LSE 08:57:16 1496918 79 3,958 LSE 08:57:16 1496914 150 3,958 LSE 08:57:16 1496912 248 3,955 LSE 09:02:23 1502943 2 3,949 LSE 09:06:38 1507130 10 3,949 LSE 09:06:39 1507147 214 3,949 LSE 09:06:45 1507242 96 3,940 LSE 09:11:39 1513865 150 3,940 LSE 09:11:39 1513863 21 3,937 LSE 09:17:33 1519201 150 3,937 LSE 09:17:33 1519199 71 3,937 LSE 09:17:33 1519197 147 3,930 LSE 09:23:31 1524749 71 3,930 LSE 09:23:31 1524751 30 3,932 LSE 09:24:12 1525324 51 3,932 LSE 09:24:28 1525518 250 3,932 LSE 09:24:28 1525516 150 3,932 LSE 09:24:28 1525514 239 3,933 LSE 09:26:08 1527190 159 3,933 LSE 09:26:08 1527188 94 3,933 LSE 09:26:08 1527186 147 3,928 LSE 09:26:53 1527814 82 3,928 LSE 09:26:53 1527812 75 3,928 LSE 09:31:50 1533215 149 3,928 LSE 09:31:50 1533213 239 3,931 LSE 09:35:14 1536937 231 3,929 LSE 09:35:23 1537102 12 3,929 LSE 09:35:23 1537097 76 3,933 LSE 09:38:51 1540542 149 3,933 LSE 09:38:51 1540540 211 3,934 LSE 09:39:38 1541608 237 3,935 LSE 09:40:40 1542587 220 3,934 LSE 09:41:42 1543595 218 3,933 LSE 09:43:57 1546635 37 3,944 LSE 09:53:10 1556098 205 3,944 LSE 09:53:10 1556100 131 3,945 LSE 09:55:08 1557342 115 3,945 LSE 09:55:08 1557340 252 3,944 LSE 09:55:09 1557439 42 3,945 LSE 09:57:36 1559713 91 3,945 LSE 09:57:36 1559711 90 3,945 LSE 09:57:36 1559709 238 3,942 LSE 10:01:11 1563100 87 3,941 LSE 10:06:16 1566988 150 3,941 LSE 10:06:16 1566984 7 3,941 LSE 10:06:16 1566986 162 3,940 LSE 10:07:36 1567726 45 3,940 LSE 10:07:36 1567728 102 3,941 LSE 10:14:42 1572587 149 3,941 LSE 10:14:42 1572589 57 3,945 LSE 10:19:07 1575599 36 3,944 LSE 10:19:23 1575917 23 3,944 LSE 10:19:23 1575915 64 3,944 LSE 10:19:23 1575913 94 3,944 LSE 10:19:23 1575911 252 3,945 LSE 10:24:18 1578920 210 3,946 LSE 10:30:55 1583088 73 3,945 LSE 10:31:30 1583389 151 3,945 LSE 10:31:52 1583554 31 3,949 LSE 10:34:02 1584880 214 3,949 LSE 10:34:35 1585104 212 3,950 LSE 10:36:04 1586120 224 3,949 LSE 10:39:59 1588809 230 3,953 LSE 10:43:36 1591160 106 3,953 LSE 10:46:33 1592587 107 3,953 LSE 10:46:33 1592585 402 3,953 LSE 10:47:52 1593159 78 3,950 LSE 10:49:55 1594725 150 3,950 LSE 10:49:55 1594723 231 3,954 LSE 10:50:50 1595498 142 3,957 LSE 10:53:41 1597786 100 3,957 LSE 10:53:41 1597784 243 3,957 LSE 10:57:28 1600633 113 3,958 LSE 10:57:28 1600631 81 3,958 LSE 10:57:28 1600627 114 3,958 LSE 10:57:28 1600629 240 3,955 LSE 10:59:44 1602147 227 3,953 LSE 11:03:36 1604824 204 3,950 LSE 11:05:07 1605548 27 3,945 LSE 11:11:28 1609498 39 3,945 LSE 11:11:28 1609496 142 3,945 LSE 11:11:28 1609494 143 3,945 LSE 11:11:28 1609492 242 3,944 LSE 11:11:28 1609490 243 3,940 LSE 11:32:19 1620155 229 3,936 LSE 11:41:38 1624958 194 3,942 LSE 12:00:22 1636186 26 3,942 LSE 12:00:22 1636184 241 3,941 LSE 12:01:10 1636587 212 3,942 LSE 12:02:18 1637357 242 3,951 LSE 12:06:58 1640460 97 3,951 LSE 12:09:26 1642644 146 3,951 LSE 12:09:26 1642642 134 3,947 LSE 12:18:53 1651280 133 3,947 LSE 12:18:53 1651278 50 3,946 LSE 12:19:45 1651994 87 3,946 LSE 12:19:45 1651992 88 3,946 LSE 12:19:45 1651990 27 3,952 LSE 12:33:52 1659562 84 3,952 LSE 12:33:52 1659560 84 3,952 LSE 12:33:52 1659558 40 3,952 LSE 12:33:52 1659556 74 3,951 LSE 12:38:13 1661579 137 3,951 LSE 12:38:13 1661577 228 3,951 LSE 12:41:29 1663451 208 3,951 LSE 12:55:35 1671166 236 3,952 LSE 12:58:14 1672532 97 3,954 LSE 13:01:51 1674852 150 3,954 LSE 13:01:51 1674850 206 3,959 LSE 13:03:12 1675587 20 3,956 LSE 13:08:36 1679192 150 3,956 LSE 13:08:36 1679190 64 3,956 LSE 13:08:36 1679188 225 3,960 LSE 13:12:42 1681979 51 3,960 LSE 13:14:22 1683281 150 3,960 LSE 13:14:22 1683279 44 3,960 LSE 13:14:22 1683277 83 3,958 LSE 13:16:16 1684738 144 3,958 LSE 13:16:16 1684740 62 3,957 LSE 13:24:06 1689932 150 3,957 LSE 13:24:06 1689930 10 3,960 LSE 13:28:41 1692941 10 3,960 LSE 13:28:41 1692939 12 3,960 LSE 13:28:41 1692937 10 3,960 LSE 13:28:41 1692935 59 3,960 LSE 13:29:41 1694107 149 3,960 LSE 13:29:41 1694105 40 3,963 LSE 13:32:27 1698145 117 3,963 LSE 13:32:27 1698147 51 3,963 LSE 13:32:27 1698151 118 3,963 LSE 13:32:27 1698149 1 3,962 LSE 13:33:10 1698900 238 3,962 LSE 13:33:11 1698958 13 3,960 LSE 13:33:48 1699398 149 3,960 LSE 13:33:48 1699396 75 3,960 LSE 13:33:48 1699394 239 3,957 LSE 13:37:13 1702272 244 3,956 LSE 13:44:24 1707695 212 3,949 LSE 13:46:44 1709623 140 3,951 LSE 13:50:43 1712981 41 3,954 LSE 13:51:57 1714171 203 3,954 LSE 13:51:57 1714173 209 3,953 LSE 13:52:03 1714286 206 3,946 LSE 13:55:14 1717036 7 3,943 LSE 13:56:34 1718362 10 3,944 LSE 13:58:57 1720345 10 3,944 LSE 13:58:57 1720343 190 3,945 LSE 13:58:57 1720338 31 3,945 LSE 13:58:57 1720336 17 3,945 LSE 13:58:57 1720334 69 3,944 LSE 13:58:59 1720369 150 3,944 LSE 13:58:59 1720367 217 3,943 LSE 14:03:14 1724124 97 3,944 LSE 14:06:27 1727053 148 3,944 LSE 14:06:27 1727051 231 3,948 LSE 14:09:47 1730120 228 3,947 LSE 14:17:39 1736135 131 3,947 LSE 14:20:49 1738837 73 3,947 LSE 14:20:49 1738835 397 3,949 LSE 14:25:34 1742424 87 3,949 LSE 14:28:14 1744642 150 3,949 LSE 14:28:14 1744640 237 3,954 LSE 14:30:51 1750465 60 3,954 LSE 14:30:56 1750709 204 3,954 LSE 14:30:56 1750711 41 3,955 LSE 14:31:17 1751576 87 3,955 LSE 14:31:17 1751574 88 3,955 LSE 14:31:17 1751572 153 3,957 LSE 14:32:25 1753748 92 3,957 LSE 14:32:25 1753746 49 3,960 LSE 14:33:24 1755197 489 3,960 LSE 14:33:24 1755195 151 3,962 LSE 14:35:13 1757662 101 3,962 LSE 14:35:13 1757660 88 3,961 LSE 14:35:15 1757750 41 3,961 LSE 14:35:15 1757746 39 3,961 LSE 14:35:15 1757752 87 3,961 LSE 14:35:15 1757748 60 3,961 LSE 14:36:56 1759754 87 3,961 LSE 14:36:56 1759746 88 3,961 LSE 14:36:56 1759744 98 3,961 LSE 14:36:56 1759735 150 3,961 LSE 14:36:56 1759733 214 3,961 LSE 14:36:56 1759677 214 3,965 LSE 14:38:42 1762566 10 3,965 LSE 14:38:42 1762564 248 3,965 LSE 14:39:12 1763308 235 3,961 LSE 14:40:51 1765831 181 3,964 LSE 14:45:14 1773188 50 3,964 LSE 14:45:14 1773042 58 3,963 LSE 14:45:32 1774177 87 3,963 LSE 14:45:32 1774175 88 3,963 LSE 14:45:32 1774173 257 3,963 LSE 14:45:32 1774171 88 3,962 LSE 14:45:43 1774339 87 3,962 LSE 14:45:43 1774337 51 3,965 LSE 14:46:55 1775751 22 3,965 LSE 14:46:55 1775749 87 3,965 LSE 14:46:55 1775753 88 3,965 LSE 14:46:55 1775755 60 3,970 LSE 14:50:51 1781037 88 3,970 LSE 14:51:00 1781173 60 3,970 LSE 14:51:00 1781171 215 3,969 LSE 14:51:21 1781903 254 3,969 LSE 14:51:21 1781895 287 3,969 LSE 14:51:21 1781893 43 3,974 LSE 14:54:17 1786012 8 3,974 LSE 14:54:17 1786010 87 3,974 LSE 14:54:17 1786005 88 3,974 LSE 14:54:17 1786007 43 3,974 LSE 14:54:17 1786003 88 3,974 LSE 14:54:47 1786708 87 3,974 LSE 14:54:47 1786706 49 3,974 LSE 14:54:47 1786704 49 3,974 LSE 14:54:47 1786690 88 3,974 LSE 14:54:47 1786688 87 3,974 LSE 14:54:47 1786686 88 3,974 LSE 14:54:47 1786684 87 3,974 LSE 14:54:47 1786682 49 3,974 LSE 14:54:47 1786680 208 3,975 LSE 14:56:47 1789326 150 3,972 LSE 14:56:49 1789776 47 3,972 LSE 14:56:49 1789774 24 3,972 LSE 14:56:49 1789778 224 3,971 LSE 14:57:54 1791525 24 3,971 LSE 14:58:05 1791729 57 3,971 LSE 14:58:05 1791727 248 3,970 LSE 14:59:46 1793820 1 3,971 LSE 15:03:21 1802751 219 3,971 LSE 15:03:21 1802749 216 3,971 LSE 15:05:13 1805314 239 3,965 LSE 15:08:56 1812343 88 3,969 LSE 15:10:32 1815360 87 3,969 LSE 15:10:32 1815358 47 3,969 LSE 15:10:32 1815362 1 3,969 LSE 15:11:14 1816327 226 3,969 LSE 15:11:14 1816325 244 3,968 LSE 15:11:24 1816553 238 3,967 LSE 15:12:59 1818516 88 3,970 LSE 15:13:58 1819888 87 3,970 LSE 15:13:58 1819886 207 3,969 LSE 15:15:06 1821454 87 3,972 LSE 15:18:00 1825164 88 3,972 LSE 15:18:00 1825162 121 3,972 LSE 15:18:00 1825166 62 3,972 LSE 15:18:00 1825168 251 3,972 LSE 15:20:40 1829634 106 3,970 LSE 15:27:30 1839761 44 3,970 LSE 15:27:30 1839759 78 3,970 LSE 15:27:30 1839763 56 3,971 LSE 15:27:30 1839737 88 3,971 LSE 15:27:30 1839735 87 3,971 LSE 15:27:30 1839733 232 3,971 LSE 15:27:30 1839731 150 3,972 LSE 15:31:39 1845431 42 3,972 LSE 15:31:39 1845433 38 3,972 LSE 15:31:39 1845435 40 3,969 LSE 15:34:02 1848978 210 3,969 LSE 15:35:11 1850712 215 3,968 LSE 15:35:20 1851069 29 3,970 LSE 15:41:04 1859669 87 3,970 LSE 15:41:04 1859667 88 3,970 LSE 15:41:04 1859665 102 3,970 LSE 15:41:04 1859659 29 3,970 LSE 15:41:04 1859657 110 3,970 LSE 15:41:04 1859655 226 3,969 LSE 15:42:07 1861663 65 3,968 LSE 15:45:20 1866730 150 3,968 LSE 15:45:20 1866728 51 3,971 LSE 15:47:55 1870257 51 3,971 LSE 15:47:55 1870255 37 3,971 LSE 15:47:55 1870253 9 3,971 LSE 15:47:55 1870251 88 3,971 LSE 15:48:15 1870801 87 3,971 LSE 15:48:15 1870799 9 3,970 LSE 15:48:16 1870821 157 3,970 LSE 15:48:18 1870861 88 3,970 LSE 15:49:05 1871939 119 3,970 LSE 15:51:26 1875481 51 3,970 LSE 15:51:27 1875505 54 3,970 LSE 15:51:27 1875503 19 3,969 LSE 15:51:41 1876017 219 3,969 LSE 15:51:41 1876015 222 3,965 LSE 15:53:13 1877932 337 3,967 LSE 15:57:39 1883232 87 3,967 LSE 15:58:27 1884181 88 3,967 LSE 15:58:27 1884179 3 3,967 LSE 15:58:28 1884198 87 3,967 LSE 15:58:28 1884200 88 3,967 LSE 15:58:28 1884202 40 3,967 LSE 15:58:28 1884204 127 3,967 LSE 15:58:28 1884206 253 3,965 LSE 16:01:03 1890461 6 3,965 LSE 16:01:03 1890459 96 3,965 LSE 16:01:03 1890457 150 3,965 LSE 16:01:03 1890455 26 3,968 LSE 16:03:05 1893921 109 3,968 LSE 16:03:05 1893919 110 3,968 LSE 16:03:05 1893917 68 3,967 LSE 16:03:15 1894204 152 3,967 LSE 16:03:15 1894202 30 3,967 LSE 16:04:28 1896570 110 3,967 LSE 16:04:28 1896568 110 3,967 LSE 16:04:28 1896566 12 3,968 LSE 16:07:30 1902138 69 3,968 LSE 16:08:30 1903655 136 3,968 LSE 16:08:30 1903653 41 3,968 LSE 16:08:30 1903651 109 3,968 LSE 16:08:30 1903649 110 3,968 LSE 16:08:30 1903647 285 3,967 LSE 16:08:30 1903645 147 3,967 LSE 16:09:50 1906773 94 3,967 LSE 16:09:50 1906775 21 3,967 LSE 16:10:55 1908875 110 3,967 LSE 16:10:55 1908873 109 3,967 LSE 16:10:55 1908871 214 3,964 LSE 16:11:55 1911006 110 3,965 LSE 16:13:40 1914143 109 3,965 LSE 16:13:40 1914141 221 3,964 LSE 16:13:48 1915097 49 3,964 LSE 16:16:00 1918671 653 3,964 LSE 16:16:03 1919002 113 3,964 LSE 16:17:33 1921907 99 3,964 LSE 16:17:33 1921905 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 38 44.55 ISE 08:02:51 1426488 124 44.55 ISE 08:02:51 1426486 150 44.55 ISE 08:02:51 1426484 321 44.54 ISE 08:02:51 1426482 169 44.58 ISE 08:03:41 1427649 135 44.58 ISE 08:03:41 1427647 26 44.59 ISE 08:04:25 1428580 284 44.59 ISE 08:04:25 1428578 283 44.60 ISE 08:04:54 1429146 349 44.58 ISE 08:05:18 1429692 322 44.58 ISE 08:06:19 1431068 363 44.57 ISE 08:06:20 1431092 70 44.57 ISE 08:07:23 1432392 124 44.57 ISE 08:07:23 1432390 150 44.56 ISE 08:07:23 1432388 168 44.56 ISE 08:07:23 1432383 150 44.56 ISE 08:07:23 1432381 343 44.61 ISE 08:09:18 1434788 341 44.60 ISE 08:09:35 1435326 310 44.73 ISE 08:10:53 1437393 33 44.73 ISE 08:10:53 1437391 81 44.71 ISE 08:11:02 1437661 150 44.71 ISE 08:11:02 1437657 105 44.71 ISE 08:11:02 1437659 47 44.71 ISE 08:11:02 1437653 125 44.68 ISE 08:11:22 1438167 182 44.68 ISE 08:11:28 1438317 255 44.66 ISE 08:11:50 1438791 48 44.66 ISE 08:11:50 1438789 322 44.76 ISE 08:14:51 1442379 298 44.71 ISE 08:14:57 1442625 80 44.68 ISE 08:16:55 1444866 204 44.68 ISE 08:16:55 1444864 150 44.74 ISE 08:19:43 1448327 124 44.74 ISE 08:19:43 1448325 75 44.74 ISE 08:19:43 1448329 314 44.75 ISE 08:19:43 1448323 255 44.76 ISE 08:22:59 1452330 49 44.76 ISE 08:22:59 1452328 320 44.78 ISE 08:24:14 1453802 305 44.77 ISE 08:24:23 1454045 72 44.74 ISE 08:26:22 1456463 42 44.74 ISE 08:26:22 1456461 230 44.74 ISE 08:26:22 1456459 252 44.84 ISE 08:29:00 1459446 62 44.84 ISE 08:29:00 1459444 288 44.84 ISE 08:29:36 1460319 87 44.83 ISE 08:30:00 1460918 152 44.83 ISE 08:30:00 1460916 65 44.83 ISE 08:30:00 1460914 83 44.79 ISE 08:32:20 1464457 260 44.79 ISE 08:32:20 1464455 53 44.78 ISE 08:34:22 1466807 296 44.78 ISE 08:34:22 1466805 317 44.76 ISE 08:37:21 1471356 338 44.78 ISE 08:40:12 1475108 135 44.81 ISE 08:43:03 1478476 174 44.81 ISE 08:43:03 1478474 331 44.82 ISE 08:45:17 1481238 314 44.78 ISE 08:46:06 1482306 104 44.74 ISE 08:47:15 1483803 221 44.74 ISE 08:47:15 1483801 318 44.76 ISE 08:50:16 1488426 310 44.82 ISE 08:57:16 1496922 326 44.78 ISE 08:59:51 1500257 124 44.78 ISE 09:00:49 1501366 43 44.78 ISE 09:01:34 1502172 287 44.78 ISE 09:01:34 1502170 198 44.73 ISE 09:03:32 1504234 47 44.73 ISE 09:03:32 1504236 42 44.73 ISE 09:03:32 1504238 47 44.73 ISE 09:03:32 1504240 350 44.70 ISE 09:06:45 1507249 320 44.70 ISE 09:07:24 1507855 326 44.68 ISE 09:09:30 1512036 336 44.59 ISE 09:10:52 1513228 302 44.61 ISE 09:14:44 1516525 14 44.61 ISE 09:14:44 1516523 339 44.57 ISE 09:16:15 1517955 140 44.52 ISE 09:19:39 1521105 144 44.52 ISE 09:19:39 1521103 150 44.50 ISE 09:21:49 1523309 139 44.50 ISE 09:21:49 1523311 366 44.50 ISE 09:24:28 1525520 336 44.50 ISE 09:24:45 1525749 307 44.51 ISE 09:26:00 1527055 208 44.50 ISE 09:26:12 1527222 137 44.50 ISE 09:26:12 1527220 331 44.44 ISE 09:29:03 1530574 380 44.42 ISE 09:29:45 1531309 124 44.45 ISE 09:31:50 1533217 124 44.45 ISE 09:31:50 1533219 54 44.45 ISE 09:31:50 1533221 212 44.45 ISE 09:31:50 1533211 130 44.45 ISE 09:31:50 1533209 86 44.46 ISE 09:33:04 1534469 185 44.46 ISE 09:33:04 1534467 37 44.46 ISE 09:33:04 1534465 347 44.47 ISE 09:35:23 1537099 340 44.48 ISE 09:37:49 1539558 124 44.51 ISE 09:39:16 1541151 31 44.51 ISE 09:39:16 1541147 124 44.51 ISE 09:39:16 1541149 150 44.51 ISE 09:39:16 1541155 124 44.51 ISE 09:39:16 1541153 60 44.51 ISE 09:39:16 1541157 296 44.51 ISE 09:39:38 1541610 288 44.51 ISE 09:41:42 1543597 328 44.50 ISE 09:42:51 1545153 124 44.50 ISE 09:43:31 1546182 124 44.50 ISE 09:43:31 1546180 218 44.50 ISE 09:43:31 1546175 87 44.50 ISE 09:43:31 1546173 149 44.46 ISE 09:45:15 1547789 59 44.46 ISE 09:45:15 1547785 124 44.46 ISE 09:45:15 1547787 58 44.48 ISE 09:47:05 1549884 124 44.48 ISE 09:47:05 1549882 124 44.48 ISE 09:47:05 1549880 333 44.48 ISE 09:47:05 1549875 295 44.61 ISE 09:52:45 1555764 290 44.64 ISE 09:57:12 1559422 330 44.59 ISE 09:58:54 1560563 345 44.58 ISE 10:06:15 1566981 296 44.56 ISE 10:08:11 1568130 347 44.55 ISE 10:08:14 1568196 309 44.54 ISE 10:08:19 1568275 317 44.59 ISE 10:14:42 1572569 365 44.59 ISE 10:16:20 1573789 324 44.63 ISE 10:19:09 1575636 167 44.62 ISE 10:19:23 1575924 66 44.62 ISE 10:19:25 1575974 310 44.63 ISE 10:24:18 1578927 171 44.63 ISE 10:25:34 1579659 12 44.63 ISE 10:25:34 1579657 115 44.63 ISE 10:25:34 1579655 317 44.62 ISE 10:26:49 1580225 338 44.61 ISE 10:27:00 1580548 16 44.64 ISE 10:30:55 1583077 23 44.64 ISE 10:30:55 1583081 300 44.64 ISE 10:30:55 1583079 291 44.68 ISE 10:35:07 1585445 325 44.69 ISE 10:36:12 1586203 390 44.68 ISE 10:37:34 1587267 299 44.68 ISE 10:37:51 1587374 313 44.68 ISE 10:38:08 1587521 323 44.73 ISE 10:43:13 1590951 301 44.71 ISE 10:43:23 1591078 266 44.70 ISE 10:44:09 1591483 29 44.70 ISE 10:44:09 1591481 348 44.72 ISE 10:45:54 1592245 123 44.73 ISE 10:48:46 1593731 124 44.73 ISE 10:48:46 1593733 197 44.72 ISE 10:49:04 1594060 150 44.72 ISE 10:49:04 1594058 99 44.70 ISE 10:49:19 1594230 249 44.70 ISE 10:49:19 1594228 145 44.73 ISE 10:50:29 1595277 348 44.73 ISE 10:50:30 1595323 188 44.74 ISE 10:50:44 1595431 104 44.74 ISE 10:50:44 1595429 253 44.74 ISE 10:50:44 1595425 360 44.74 ISE 10:50:44 1595423 115 44.74 ISE 10:50:45 1595450 115 44.74 ISE 10:50:45 1595448 341 44.74 ISE 10:50:45 1595446 139 44.72 ISE 10:50:50 1595500 325 44.73 ISE 10:50:50 1595496 351 44.73 ISE 10:50:50 1595494 300 44.73 ISE 10:50:59 1595645 526 44.75 ISE 10:51:06 1595817 71 44.75 ISE 10:51:06 1595815 222 44.75 ISE 10:51:06 1595823 92 44.75 ISE 10:51:06 1595819 526 44.75 ISE 10:51:06 1595821 327 44.74 ISE 10:51:34 1596212 311 44.74 ISE 10:51:44 1596288 338 44.75 ISE 10:51:46 1596320 291 44.75 ISE 10:51:53 1596376 83 44.75 ISE 10:51:59 1596441 850 44.76 ISE 10:52:06 1596565 526 44.76 ISE 10:52:06 1596563 382 44.76 ISE 10:52:06 1596561 166 44.77 ISE 10:52:53 1597143 129 44.77 ISE 10:52:53 1597141 125 44.76 ISE 10:52:55 1597180 124 44.76 ISE 10:52:55 1597178 68 44.76 ISE 10:52:55 1597175 316 44.76 ISE 10:52:55 1597166 342 44.76 ISE 10:52:55 1597164 119 44.77 ISE 10:53:14 1597442 122 44.78 ISE 10:53:26 1597588 263 44.78 ISE 10:53:26 1597586 181 44.78 ISE 10:53:26 1597584 352 44.77 ISE 10:53:30 1597656 333 44.76 ISE 10:53:41 1597788 363 44.75 ISE 10:53:43 1597818 416 44.75 ISE 10:54:10 1598219 302 44.76 ISE 10:54:14 1598300 338 44.76 ISE 10:54:29 1598458 120 44.76 ISE 10:54:36 1598526 115 44.76 ISE 10:54:36 1598524 76 44.77 ISE 10:54:48 1598618 131 44.77 ISE 10:54:48 1598616 130 44.77 ISE 10:54:48 1598614 345 44.76 ISE 10:54:49 1598645 15 44.77 ISE 10:55:14 1598992 1,772 44.77 ISE 10:55:14 1598990 43 44.77 ISE 10:56:06 1599643 142 44.77 ISE 10:56:06 1599637 1,087 44.77 ISE 10:56:06 1599635 48 44.77 ISE 10:56:06 1599639 526 44.77 ISE 10:56:06 1599641 273 44.76 ISE 10:56:40 1599995 161 44.77 ISE 10:56:59 1600293 162 44.77 ISE 10:56:59 1600291 162 44.77 ISE 10:57:14 1600431 146 44.75 ISE 10:57:28 1600635 251 44.75 ISE 10:57:28 1600637 321 44.76 ISE 10:57:28 1600625 62 44.76 ISE 10:57:28 1600623 309 44.76 ISE 10:57:28 1600621 380 44.75 ISE 10:57:38 1600718 310 44.74 ISE 10:57:59 1600891 449 44.75 ISE 10:57:59 1600888 855 44.75 ISE 10:57:59 1600886 202 44.75 ISE 10:57:59 1600884 49 44.75 ISE 10:57:59 1600882 247 44.75 ISE 10:58:44 1601441 1,053 44.75 ISE 10:58:44 1601439 167 44.75 ISE 10:58:44 1601437 1,892 44.76 ISE 10:59:26 1601867 16 44.76 ISE 10:59:26 1601869 323 44.75 ISE 10:59:31 1601966 347 44.74 ISE 10:59:32 1602008 337 44.72 ISE 11:00:01 1602609 22 44.74 ISE 11:00:01 1602476 150 44.74 ISE 11:00:01 1602474 150 44.74 ISE 11:00:01 1602468 75 44.74 ISE 11:00:01 1602426 63 44.74 ISE 11:00:01 1602420 106 44.74 ISE 11:00:01 1602418 80 44.74 ISE 11:00:01 1602415 266 44.71 ISE 11:00:31 1602978 210 44.71 ISE 11:01:01 1603184 128 44.71 ISE 11:01:01 1603181 18 44.71 ISE 11:01:01 1603179 185 44.72 ISE 11:02:00 1603982 150 44.72 ISE 11:02:00 1603980 319 44.72 ISE 11:03:36 1604822 286 44.68 ISE 11:05:40 1605802 100 44.60 ISE 11:08:09 1607262 81 44.60 ISE 11:08:09 1607260 150 44.60 ISE 11:08:09 1607258 340 44.60 ISE 11:11:30 1609530 310 44.61 ISE 11:14:54 1611115 146 44.61 ISE 11:16:41 1611957 140 44.61 ISE 11:16:41 1611959 68 44.58 ISE 11:17:29 1612511 249 44.62 ISE 11:25:59 1616766 63 44.62 ISE 11:29:30 1618575 272 44.62 ISE 11:29:30 1618573 28 44.62 ISE 11:29:30 1618571 9 44.62 ISE 11:29:30 1618566 11 44.62 ISE 11:29:30 1618560 330 44.61 ISE 11:29:35 1618775 286 44.58 ISE 11:31:13 1619573 303 44.56 ISE 11:38:51 1623733 48 44.57 ISE 11:42:06 1625156 242 44.57 ISE 11:42:06 1625158 293 44.58 ISE 11:48:08 1627822 150 44.60 ISE 11:50:51 1630217 322 44.61 ISE 11:51:57 1630920 290 44.60 ISE 12:01:10 1636583 76 44.59 ISE 12:01:18 1636663 236 44.59 ISE 12:01:18 1636661 130 44.61 ISE 12:02:18 1637361 182 44.61 ISE 12:02:18 1637359 124 44.72 ISE 12:06:58 1640479 150 44.72 ISE 12:06:58 1640481 85 44.72 ISE 12:06:58 1640484 153 44.72 ISE 12:06:58 1640456 322 44.72 ISE 12:06:58 1640458 282 44.72 ISE 12:08:03 1641424 43 44.70 ISE 12:09:26 1642857 124 44.70 ISE 12:09:26 1642855 124 44.70 ISE 12:09:26 1642853 136 44.70 ISE 12:10:24 1643800 197 44.70 ISE 12:10:24 1643798 311 44.69 ISE 12:12:44 1645225 306 44.69 ISE 12:13:24 1646262 351 44.68 ISE 12:13:54 1646777 107 44.64 ISE 12:15:41 1648948 330 44.66 ISE 12:15:41 1648816 329 44.69 ISE 12:16:56 1649776 315 44.68 ISE 12:17:00 1649802 337 44.60 ISE 12:20:40 1652668 308 44.61 ISE 12:23:57 1654296 325 44.63 ISE 12:25:37 1655221 88 44.63 ISE 12:26:28 1655697 283 44.68 ISE 12:30:12 1657632 338 44.69 ISE 12:33:12 1659145 86 44.67 ISE 12:34:40 1659899 249 44.67 ISE 12:34:40 1659897 150 44.67 ISE 12:41:53 1663624 33 44.67 ISE 12:41:53 1663622 130 44.67 ISE 12:41:53 1663626 307 44.65 ISE 12:43:34 1664472 68 44.68 ISE 12:54:20 1670470 150 44.68 ISE 12:54:20 1670468 67 44.68 ISE 12:55:35 1671172 13 44.68 ISE 12:55:35 1671170 8 44.68 ISE 12:55:35 1671168 326 44.76 ISE 13:02:34 1675317 126 44.77 ISE 13:03:12 1675626 62 44.77 ISE 13:03:12 1675628 123 44.77 ISE 13:03:12 1675624 468 44.77 ISE 13:03:12 1675607 351 44.76 ISE 13:03:22 1675722 14 44.74 ISE 13:05:55 1677466 273 44.74 ISE 13:05:55 1677464 101 44.73 ISE 13:06:49 1678237 63 44.74 ISE 13:08:36 1679196 110 44.74 ISE 13:08:36 1679194 127 44.80 ISE 13:12:42 1681987 62 44.80 ISE 13:12:42 1681989 123 44.80 ISE 13:12:42 1681985 189 44.79 ISE 13:12:42 1681981 150 44.79 ISE 13:12:42 1681983 85 44.79 ISE 13:12:44 1682009 135 44.77 ISE 13:14:22 1683291 150 44.77 ISE 13:14:22 1683289 316 44.79 ISE 13:14:22 1683285 1 44.79 ISE 13:14:22 1683283 334 44.77 ISE 13:14:37 1683514 116 44.76 ISE 13:16:16 1684752 216 44.76 ISE 13:16:16 1684750 150 44.79 ISE 13:20:21 1687467 63 44.79 ISE 13:20:21 1687471 123 44.79 ISE 13:20:21 1687469 58 44.78 ISE 13:22:25 1688835 127 44.78 ISE 13:22:25 1688833 123 44.78 ISE 13:22:25 1688831 405 44.78 ISE 13:22:25 1688826 35 44.76 ISE 13:24:06 1689940 150 44.76 ISE 13:24:06 1689938 53 44.76 ISE 13:24:06 1689936 88 44.76 ISE 13:24:06 1689934 212 44.81 ISE 13:29:41 1694118 89 44.81 ISE 13:29:41 1694120 158 44.82 ISE 13:31:47 1696992 23 44.82 ISE 13:31:47 1696988 125 44.82 ISE 13:31:47 1696990 352 44.82 ISE 13:32:15 1697919 373 44.81 ISE 13:33:04 1698801 334 44.80 ISE 13:33:20 1699049 289 44.78 ISE 13:33:49 1699410 297 44.74 ISE 13:35:00 1700488 300 44.75 ISE 13:35:29 1701179 258 44.76 ISE 13:37:10 1702197 177 44.76 ISE 13:37:10 1702195 155 44.76 ISE 13:37:10 1702193 303 44.75 ISE 13:37:15 1702329 338 44.75 ISE 13:39:10 1703738 208 44.73 ISE 13:40:00 1704276 126 44.73 ISE 13:40:00 1704274 337 44.73 ISE 13:40:00 1704269 20 44.73 ISE 13:44:24 1707703 203 44.73 ISE 13:44:24 1707701 67 44.73 ISE 13:44:24 1707699 24 44.73 ISE 13:44:24 1707697 296 44.72 ISE 13:44:30 1707822 41 44.68 ISE 13:45:22 1708581 9 44.68 ISE 13:45:22 1708579 296 44.68 ISE 13:45:22 1708572 338 44.64 ISE 13:47:05 1709869 328 44.69 ISE 13:51:07 1713614 173 44.71 ISE 13:51:57 1714169 162 44.71 ISE 13:51:57 1714167 313 44.70 ISE 13:52:02 1714262 96 44.64 ISE 13:54:24 1716230 137 44.64 ISE 13:54:24 1716228 114 44.64 ISE 13:54:24 1716226 282 44.61 ISE 13:55:55 1717642 350 44.62 ISE 13:58:57 1720341 215 44.61 ISE 13:58:59 1720373 104 44.61 ISE 13:58:59 1720371 313 44.62 ISE 14:00:04 1721694 291 44.60 ISE 14:00:32 1722096 318 44.59 ISE 14:00:36 1722141 217 44.62 ISE 14:01:33 1722880 134 44.62 ISE 14:01:59 1723208 344 44.61 ISE 14:02:15 1723438 300 44.62 ISE 14:03:15 1724147 11 44.62 ISE 14:03:15 1724145 2 44.62 ISE 14:03:15 1724143 322 44.65 ISE 14:04:01 1724972 139 44.64 ISE 14:05:31 1726401 150 44.64 ISE 14:05:31 1726399 137 44.63 ISE 14:06:27 1727055 178 44.63 ISE 14:06:27 1727057 311 44.64 ISE 14:08:06 1728409 217 44.66 ISE 14:09:47 1730134 47 44.66 ISE 14:09:47 1730132 83 44.66 ISE 14:09:47 1730130 340 44.67 ISE 14:09:47 1730122 60 44.65 ISE 14:10:01 1730315 82 44.65 ISE 14:10:01 1730313 153 44.65 ISE 14:10:01 1730311 285 44.64 ISE 14:13:50 1733207 212 44.64 ISE 14:14:43 1733845 74 44.64 ISE 14:14:43 1733847 16 44.67 ISE 14:22:07 1739846 134 44.67 ISE 14:22:07 1739844 150 44.67 ISE 14:22:07 1739842 7 44.67 ISE 14:22:14 1739932 77 44.67 ISE 14:22:16 1739959 33 44.67 ISE 14:22:16 1739957 186 44.67 ISE 14:22:16 1739955 73 44.67 ISE 14:22:16 1739953 150 44.67 ISE 14:22:25 1740075 133 44.67 ISE 14:22:25 1740077 305 44.66 ISE 14:24:05 1741298 74 44.66 ISE 14:24:05 1741300 315 44.66 ISE 14:24:46 1741785 222 44.66 ISE 14:24:46 1741783 152 44.69 ISE 14:27:16 1743825 265 44.69 ISE 14:27:16 1743823 12 44.69 ISE 14:27:16 1743821 78 44.69 ISE 14:28:25 1744854 134 44.69 ISE 14:28:25 1744852 121 44.69 ISE 14:28:25 1744850 134 44.69 ISE 14:28:25 1744848 154 44.69 ISE 14:28:55 1745342 150 44.69 ISE 14:28:55 1745344 150 44.73 ISE 14:30:56 1750638 131 44.73 ISE 14:30:56 1750636 93 44.73 ISE 14:30:56 1750634 6 44.73 ISE 14:30:56 1750630 283 44.73 ISE 14:30:56 1750628 338 44.73 ISE 14:30:56 1750626 27 44.73 ISE 14:30:56 1750624 134 44.74 ISE 14:31:17 1751580 25 44.74 ISE 14:31:17 1751578 116 44.74 ISE 14:31:17 1751582 70 44.74 ISE 14:31:17 1751584 194 44.75 ISE 14:31:17 1751564 148 44.75 ISE 14:31:17 1751562 54 44.77 ISE 14:32:25 1753760 137 44.77 ISE 14:32:25 1753758 150 44.77 ISE 14:32:25 1753756 133 44.78 ISE 14:32:55 1754419 134 44.78 ISE 14:32:55 1754417 98 44.78 ISE 14:32:55 1754415 150 44.78 ISE 14:32:55 1754413 41 44.78 ISE 14:32:55 1754411 345 44.79 ISE 14:34:13 1756175 121 44.79 ISE 14:34:27 1756442 134 44.79 ISE 14:34:27 1756440 106 44.84 ISE 14:35:12 1757644 150 44.84 ISE 14:35:12 1757642 137 44.84 ISE 14:35:12 1757640 369 44.84 ISE 14:35:12 1757636 348 44.84 ISE 14:35:12 1757634 113 44.83 ISE 14:35:13 1757668 28 44.83 ISE 14:35:13 1757666 150 44.83 ISE 14:35:13 1757664 310 44.82 ISE 14:35:15 1757754 130 44.81 ISE 14:36:56 1759777 137 44.81 ISE 14:36:56 1759775 47 44.81 ISE 14:36:56 1759773 134 44.81 ISE 14:36:56 1759717 150 44.81 ISE 14:36:56 1759714 86 44.81 ISE 14:36:56 1759719 311 44.81 ISE 14:36:56 1759672 153 44.85 ISE 14:38:42 1762570 230 44.85 ISE 14:38:42 1762568 351 44.86 ISE 14:38:42 1762560 622 44.85 ISE 14:39:10 1763237 352 44.85 ISE 14:39:10 1763235 295 44.85 ISE 14:39:10 1763228 176 44.83 ISE 14:39:29 1763684 150 44.83 ISE 14:39:29 1763680 40 44.82 ISE 14:39:46 1764107 250 44.82 ISE 14:39:46 1764105 127 44.81 ISE 14:40:14 1764903 180 44.81 ISE 14:40:42 1765521 24 44.77 ISE 14:41:50 1767478 150 44.77 ISE 14:41:50 1767475 134 44.77 ISE 14:41:50 1767473 354 44.77 ISE 14:41:50 1767419 198 44.76 ISE 14:42:39 1769172 44 44.76 ISE 14:42:39 1769170 681 44.85 ISE 14:45:06 1772659 1,111 44.85 ISE 14:45:07 1772670 233 44.85 ISE 14:45:07 1772667 150 44.85 ISE 14:45:07 1772665 285 44.84 ISE 14:45:13 1772979 311 44.82 ISE 14:45:30 1774091 324 44.80 ISE 14:45:41 1774302 333 44.83 ISE 14:47:17 1776157 133 44.85 ISE 14:48:35 1777817 150 44.85 ISE 14:48:35 1777813 134 44.85 ISE 14:48:35 1777815 106 44.85 ISE 14:48:35 1777821 137 44.85 ISE 14:48:35 1777819 18 44.85 ISE 14:48:35 1777823 133 44.90 ISE 14:51:10 1781596 137 44.90 ISE 14:51:10 1781594 134 44.90 ISE 14:51:10 1781592 120 44.90 ISE 14:51:10 1781590 198 44.89 ISE 14:51:14 1781702 213 44.89 ISE 14:51:14 1781700 224 44.88 ISE 14:51:21 1781890 110 44.88 ISE 14:51:21 1781886 150 44.87 ISE 14:51:54 1782650 96 44.87 ISE 14:51:54 1782648 135 44.87 ISE 14:51:54 1782652 13 44.87 ISE 14:51:54 1782646 296 44.90 ISE 14:53:16 1784811 137 44.91 ISE 14:53:41 1785335 133 44.91 ISE 14:53:41 1785333 134 44.91 ISE 14:53:41 1785330 134 44.92 ISE 14:54:47 1786702 133 44.92 ISE 14:54:47 1786700 297 44.92 ISE 14:54:47 1786696 349 44.92 ISE 14:54:47 1786694 342 44.92 ISE 14:54:47 1786692 97 44.91 ISE 14:54:48 1786713 250 44.91 ISE 14:54:48 1786711 311 44.91 ISE 14:56:49 1789780 339 44.93 ISE 14:56:49 1789732 58 44.90 ISE 14:56:50 1789912 100 44.90 ISE 14:56:51 1789920 136 44.90 ISE 14:56:53 1790142 75 44.88 ISE 14:59:13 1792868 225 44.88 ISE 14:59:13 1792866 306 44.89 ISE 15:02:07 1800542 137 44.89 ISE 15:02:08 1800550 150 44.89 ISE 15:02:08 1800552 29 44.89 ISE 15:02:08 1800554 342 44.90 ISE 15:04:57 1804845 42 44.86 ISE 15:05:49 1806765 137 44.86 ISE 15:05:49 1806763 134 44.86 ISE 15:05:49 1806761 34 44.86 ISE 15:06:07 1807641 126 44.86 ISE 15:06:07 1807639 140 44.86 ISE 15:06:07 1807637 150 44.87 ISE 15:06:55 1808813 150 44.87 ISE 15:06:55 1808815 116 44.88 ISE 15:07:17 1809384 73 44.88 ISE 15:07:17 1809382 141 44.88 ISE 15:07:17 1809380 177 44.85 ISE 15:08:09 1811025 110 44.85 ISE 15:08:09 1811023 40 44.85 ISE 15:08:10 1811086 31 44.81 ISE 15:08:58 1812411 150 44.81 ISE 15:08:58 1812407 54 44.81 ISE 15:08:58 1812409 117 44.81 ISE 15:09:03 1812597 34 44.86 ISE 15:10:34 1815407 251 44.86 ISE 15:10:34 1815405 134 44.88 ISE 15:11:14 1816333 150 44.88 ISE 15:11:14 1816335 14 44.88 ISE 15:11:14 1816337 40 44.84 ISE 15:12:49 1818316 200 44.84 ISE 15:12:49 1818314 75 44.84 ISE 15:12:49 1818312 301 44.84 ISE 15:13:03 1818619 2 44.83 ISE 15:13:04 1818699 38 44.83 ISE 15:13:04 1818697 352 44.83 ISE 15:13:04 1818695 317 44.83 ISE 15:13:05 1818701 123 44.88 ISE 15:13:35 1819471 45 44.88 ISE 15:13:35 1819473 134 44.88 ISE 15:13:35 1819469 260 44.87 ISE 15:13:57 1819839 75 44.87 ISE 15:13:57 1819837 343 44.87 ISE 15:13:57 1819835 321 44.86 ISE 15:14:03 1820051 48 44.86 ISE 15:14:03 1820048 281 44.86 ISE 15:14:04 1820089 11 44.86 ISE 15:14:04 1820085 41 44.86 ISE 15:14:04 1820083 46 44.84 ISE 15:14:07 1820312 54 44.84 ISE 15:14:07 1820310 54 44.84 ISE 15:14:07 1820304 54 44.84 ISE 15:14:07 1820306 54 44.84 ISE 15:14:07 1820308 44 44.84 ISE 15:14:07 1820301 314 44.87 ISE 15:15:05 1821449 332 44.88 ISE 15:16:21 1823064 327 44.90 ISE 15:17:10 1824099 63 44.89 ISE 15:17:44 1824831 67 44.89 ISE 15:18:00 1825178 134 44.89 ISE 15:18:00 1825176 150 44.89 ISE 15:18:00 1825174 263 44.89 ISE 15:18:00 1825170 311 44.88 ISE 15:19:03 1827077 5 44.88 ISE 15:19:03 1827070 29 44.87 ISE 15:19:19 1827543 134 44.87 ISE 15:19:19 1827541 128 44.87 ISE 15:19:19 1827539 81 44.87 ISE 15:19:19 1827536 150 44.87 ISE 15:19:19 1827534 117 44.87 ISE 15:19:19 1827532 323 44.90 ISE 15:20:40 1829638 317 44.86 ISE 15:22:00 1831501 22 44.86 ISE 15:22:00 1831486 291 44.83 ISE 15:23:08 1832957 334 44.87 ISE 15:27:30 1839765 62 44.89 ISE 15:27:30 1839755 133 44.89 ISE 15:27:30 1839753 134 44.89 ISE 15:27:30 1839751 150 44.88 ISE 15:27:30 1839749 67 44.88 ISE 15:27:30 1839747 66 44.88 ISE 15:27:30 1839745 134 44.88 ISE 15:27:30 1839743 150 44.88 ISE 15:27:30 1839741 299 44.89 ISE 15:27:30 1839739 128 44.91 ISE 15:31:39 1845443 134 44.91 ISE 15:31:39 1845441 133 44.91 ISE 15:31:39 1845445 19 44.91 ISE 15:31:39 1845447 350 44.91 ISE 15:31:39 1845437 161 44.90 ISE 15:32:13 1846571 127 44.90 ISE 15:32:13 1846569 18 44.90 ISE 15:32:43 1847293 134 44.89 ISE 15:32:43 1847289 128 44.89 ISE 15:32:43 1847287 133 44.89 ISE 15:32:43 1847291 11 44.89 ISE 15:32:43 1847285 338 44.89 ISE 15:32:43 1847283 324 44.89 ISE 15:32:59 1847634 328 44.88 ISE 15:33:23 1848314 150 44.88 ISE 15:35:11 1850716 110 44.88 ISE 15:35:11 1850714 64 44.88 ISE 15:35:14 1850790 311 44.88 ISE 15:35:18 1851003 292 44.85 ISE 15:36:15 1852831 89 44.85 ISE 15:36:52 1853672 225 44.85 ISE 15:36:54 1853701 344 44.88 ISE 15:39:37 1857580 294 44.88 ISE 15:39:37 1857578 384 44.89 ISE 15:40:37 1859067 110 44.89 ISE 15:41:04 1859661 186 44.89 ISE 15:41:04 1859663 59 44.88 ISE 15:42:07 1861678 27 44.88 ISE 15:42:07 1861676 150 44.88 ISE 15:42:07 1861674 80 44.88 ISE 15:42:07 1861672 53 44.88 ISE 15:42:07 1861669 134 44.88 ISE 15:42:07 1861667 128 44.88 ISE 15:42:07 1861665 366 44.88 ISE 15:42:07 1861658 322 44.86 ISE 15:44:08 1865043 16 44.85 ISE 15:45:20 1866742 150 44.85 ISE 15:45:20 1866744 168 44.85 ISE 15:45:20 1866746 38 44.87 ISE 15:48:15 1870809 107 44.87 ISE 15:48:15 1870807 150 44.87 ISE 15:48:15 1870805 40 44.87 ISE 15:48:15 1870803 150 44.86 ISE 15:48:42 1871322 65 44.86 ISE 15:48:42 1871320 43 44.86 ISE 15:49:05 1871932 107 44.86 ISE 15:49:05 1871930 65 44.86 ISE 15:49:11 1872088 182 44.86 ISE 15:49:11 1872086 331 44.85 ISE 15:49:41 1872894 150 44.86 ISE 15:51:11 1875227 94 44.86 ISE 15:51:13 1875294 245 44.86 ISE 15:51:27 1875513 96 44.86 ISE 15:51:27 1875511 54 44.86 ISE 15:51:27 1875509 21 44.86 ISE 15:51:27 1875507 285 44.83 ISE 15:52:34 1877062 40 44.83 ISE 15:52:34 1877060 313 44.82 ISE 15:53:13 1877910 95 44.81 ISE 15:54:43 1879558 23 44.83 ISE 15:56:22 1881627 145 44.83 ISE 15:56:22 1881625 150 44.83 ISE 15:56:22 1881623 134 44.83 ISE 15:56:22 1881621 128 44.83 ISE 15:56:22 1881619 104 44.83 ISE 15:56:22 1881611 40 44.83 ISE 15:56:22 1881607 106 44.83 ISE 15:56:22 1881609 32 44.83 ISE 15:56:22 1881613 40 44.83 ISE 15:56:22 1881615 133 44.83 ISE 15:56:22 1881617 38 44.85 ISE 15:58:20 1883994 600 44.85 ISE 15:58:20 1883992 236 44.85 ISE 15:58:20 1883990 167 44.84 ISE 15:59:50 1886949 152 44.84 ISE 15:59:50 1886947 72 44.84 ISE 16:01:03 1890481 128 44.84 ISE 16:01:03 1890479 134 44.84 ISE 16:01:03 1890477 52 44.84 ISE 16:01:03 1890465 231 44.84 ISE 16:01:03 1890463 328 44.87 ISE 16:01:43 1891544 134 44.86 ISE 16:02:32 1892883 150 44.86 ISE 16:02:32 1892885 110 44.86 ISE 16:02:32 1892872 203 44.86 ISE 16:02:32 1892874 212 44.85 ISE 16:03:24 1894517 99 44.85 ISE 16:03:24 1894515 222 44.84 ISE 16:04:30 1896592 150 44.84 ISE 16:04:30 1896590 11 44.83 ISE 16:04:31 1896629 17 44.83 ISE 16:04:31 1896627 150 44.83 ISE 16:04:31 1896611 129 44.83 ISE 16:05:17 1898166 122 44.86 ISE 16:07:09 1901578 150 44.86 ISE 16:07:09 1901576 55 44.86 ISE 16:07:10 1901591 306 44.86 ISE 16:08:30 1903667 293 44.86 ISE 16:08:30 1903665 241 44.86 ISE 16:08:30 1903663 114 44.86 ISE 16:08:30 1903643 416 44.85 ISE 16:08:32 1903929 133 44.86 ISE 16:09:43 1906493 128 44.86 ISE 16:09:43 1906491 150 44.86 ISE 16:09:43 1906489 374 44.85 ISE 16:09:50 1906777 313 44.86 ISE 16:10:51 1908525 307 44.86 ISE 16:10:55 1908640 26 44.83 ISE 16:11:48 1910830 150 44.83 ISE 16:11:48 1910828 38 44.83 ISE 16:11:48 1910832 113 44.83 ISE 16:11:48 1910834 287 44.82 ISE 16:12:03 1911302 126 44.83 ISE 16:13:28 1913592 106 44.83 ISE 16:13:28 1913590 134 44.83 ISE 16:13:28 1913588 286 44.82 ISE 16:13:40 1914013 296 44.82 ISE 16:15:36 1918086 147 44.82 ISE 16:15:36 1918084 150 44.82 ISE 16:15:36 1918082 65 44.82 ISE 16:15:36 1918070 128 44.82 ISE 16:15:36 1918072 133 44.82 ISE 16:15:36 1918074 92 44.82 ISE 16:15:36 1918078 148 44.82 ISE 16:15:36 1918080 134 44.82 ISE 16:15:36 1918076 349 44.81 ISE 16:16:06 1919161 316 44.81 ISE 16:16:06 1919159 85 44.81 ISE 16:16:32 1920098 53 44.81 ISE 16:16:48 1920452 314 44.82 ISE 16:16:54 1920621 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 POSNKQBBABKDCQD