CRH PLC

Transaction in Own Shares • May 24, 2023

National Storage Mechanism | Additional information RNS Number : 4212A CRH PLC 24 May 2023 24th May 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 23rd May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 330,630 151,952 Highest price paid per share: ���46.0800 GBp 4,008.0000 Lowest price paid per share: ���45.5300 GBp 3,953.0000 Volume weighted average price paid: ���45.7411 GBp 3,977.4193 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 18,251,306 of its ordinary shares in treasury which represents 2.427% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,889,032 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 23rd May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 23/05/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.7411 330,630 London Stock Exchange (XLON) GBp 3,977.4193 151,952 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 26 3,999 LSE 08:03:54 1418211 300 3,999 LSE 08:03:54 1418209 14 3,997 LSE 08:04:14 1419088 300 3,997 LSE 08:04:14 1419086 278 3,994 LSE 08:04:47 1419953 93 3,994 LSE 08:04:47 1419951 65 4,001 LSE 08:08:16 1425805 178 4,001 LSE 08:08:16 1425803 8 4,001 LSE 08:08:16 1425801 261 3,999 LSE 08:08:18 1425871 337 4,000 LSE 08:08:18 1425869 76 3,999 LSE 08:08:18 1425873 123 4,000 LSE 08:08:18 1425867 199 4,000 LSE 08:08:18 1425865 354 4,000 LSE 08:10:08 1429133 58 4,002 LSE 08:11:23 1431360 300 4,002 LSE 08:11:23 1431358 305 4,002 LSE 08:11:25 1431509 309 4,001 LSE 08:11:26 1431601 83 4,000 LSE 08:11:59 1432498 176 4,000 LSE 08:11:59 1432496 280 4,007 LSE 08:14:28 1436957 690 4,007 LSE 08:14:28 1436959 82 4,006 LSE 08:14:51 1437767 158 4,005 LSE 08:14:57 1437976 188 4,005 LSE 08:14:57 1437960 300 4,005 LSE 08:14:57 1437950 176 4,005 LSE 08:14:57 1437952 320 4,003 LSE 08:14:59 1438109 350 4,007 LSE 08:22:49 1452128 34 4,008 LSE 08:25:08 1455849 375 4,008 LSE 08:25:08 1455847 347 4,007 LSE 08:25:49 1456971 305 4,008 LSE 08:25:49 1456969 321 4,001 LSE 08:26:39 1458452 50 4,000 LSE 08:28:34 1462180 300 4,000 LSE 08:28:34 1462178 89 3,998 LSE 08:29:06 1463024 214 3,998 LSE 08:29:06 1463022 298 3,994 LSE 08:30:01 1465056 345 4,001 LSE 08:34:27 1474252 311 4,000 LSE 08:35:02 1475255 29 4,001 LSE 08:35:54 1477020 300 4,001 LSE 08:35:54 1477018 155 3,999 LSE 08:36:19 1478012 146 3,998 LSE 08:36:53 1479147 200 3,998 LSE 08:36:53 1479145 172 3,999 LSE 08:36:53 1479141 73 3,996 LSE 08:37:53 1481106 294 3,996 LSE 08:37:53 1481104 23 3,996 LSE 08:42:08 1489409 300 3,996 LSE 08:42:08 1489407 356 3,997 LSE 08:42:08 1489403 269 3,997 LSE 08:42:08 1489401 42 3,997 LSE 08:42:08 1489399 297 3,996 LSE 08:43:40 1492101 314 3,994 LSE 08:46:15 1497286 330 3,994 LSE 08:46:15 1497284 27 3,994 LSE 08:48:06 1500982 275 3,994 LSE 08:48:06 1500980 33 3,994 LSE 08:49:18 1503061 300 3,994 LSE 08:49:18 1503059 332 3,999 LSE 08:51:40 1507752 260 4,000 LSE 08:52:28 1509274 110 4,000 LSE 08:52:28 1509272 297 4,001 LSE 08:56:04 1515758 77 4,001 LSE 08:57:04 1517777 71 4,001 LSE 08:57:10 1517990 191 4,001 LSE 08:57:10 1517988 10 4,000 LSE 08:58:01 1519593 300 4,000 LSE 08:58:01 1519591 45 4,000 LSE 08:58:01 1519589 32 4,002 LSE 09:00:23 1524928 300 4,002 LSE 09:00:23 1524926 260 4,004 LSE 09:02:39 1528532 28 4,004 LSE 09:02:39 1528530 46 4,004 LSE 09:02:39 1528527 37 4,001 LSE 09:03:27 1529960 83 4,001 LSE 09:03:27 1529958 52 4,001 LSE 09:03:27 1529952 114 4,001 LSE 09:03:27 1529954 58 4,001 LSE 09:03:27 1529956 40 4,003 LSE 09:05:46 1533801 300 4,003 LSE 09:05:46 1533799 268 4,003 LSE 09:08:45 1541248 100 4,003 LSE 09:08:45 1541246 248 4,003 LSE 09:10:45 1544470 65 4,002 LSE 09:11:02 1544926 300 4,002 LSE 09:11:02 1544924 324 3,998 LSE 09:14:30 1550543 179 3,995 LSE 09:15:46 1553026 31 3,995 LSE 09:15:46 1553028 211 3,998 LSE 09:18:28 1557225 87 3,998 LSE 09:18:28 1557223 164 3,997 LSE 09:18:37 1557480 179 3,997 LSE 09:18:37 1557478 77 3,992 LSE 09:20:10 1560143 30 3,992 LSE 09:22:21 1563811 300 3,992 LSE 09:22:21 1563809 296 3,992 LSE 09:23:07 1565091 31 3,992 LSE 09:23:07 1565089 11 3,992 LSE 09:23:07 1565087 69 3,991 LSE 09:24:12 1567104 242 3,991 LSE 09:24:12 1567106 299 3,992 LSE 09:27:39 1572945 40 3,992 LSE 09:27:39 1572947 209 3,991 LSE 09:27:51 1573306 120 3,991 LSE 09:27:51 1573304 340 3,992 LSE 09:29:16 1575700 82 3,991 LSE 09:29:38 1576339 271 3,991 LSE 09:29:38 1576337 191 3,992 LSE 09:31:44 1580038 127 3,992 LSE 09:31:44 1580036 239 3,997 LSE 09:32:53 1582143 123 3,997 LSE 09:32:53 1582141 325 3,997 LSE 09:33:24 1583016 368 3,997 LSE 09:33:43 1583578 45 3,995 LSE 09:33:44 1583630 263 3,995 LSE 09:33:44 1583628 69 3,994 LSE 09:33:47 1583755 128 3,994 LSE 09:33:47 1583734 1 3,994 LSE 09:33:51 1583866 138 3,994 LSE 09:33:51 1583858 39 3,994 LSE 09:34:03 1584154 300 3,994 LSE 09:34:03 1584152 85 3,995 LSE 09:34:37 1585029 83 3,995 LSE 09:35:08 1585775 335 3,995 LSE 09:38:59 1592378 317 3,995 LSE 09:39:00 1592428 506 3,995 LSE 09:39:00 1592426 200 3,994 LSE 09:39:02 1592488 135 3,994 LSE 09:39:02 1592490 36 3,993 LSE 09:39:05 1592629 60 3,995 LSE 09:39:15 1592960 134 3,995 LSE 09:39:30 1593406 288 3,995 LSE 09:39:30 1593404 70 3,995 LSE 09:39:30 1593402 107 3,998 LSE 09:41:03 1597089 86 3,998 LSE 09:41:03 1597087 134 3,998 LSE 09:41:03 1597085 297 3,998 LSE 09:41:03 1597083 15 3,998 LSE 09:41:03 1597081 134 3,998 LSE 09:41:03 1597069 50 3,998 LSE 09:41:03 1597071 114 3,998 LSE 09:41:03 1597067 58 3,998 LSE 09:41:03 1597065 127 3,998 LSE 09:41:03 1597063 300 3,998 LSE 09:41:03 1597061 107 3,998 LSE 09:41:03 1597059 17 3,999 LSE 09:45:22 1607620 200 3,999 LSE 09:45:22 1607616 110 3,999 LSE 09:45:22 1607601 45 3,999 LSE 09:45:22 1607598 276 3,999 LSE 09:45:22 1607596 329 3,999 LSE 09:45:22 1607594 297 3,999 LSE 09:45:46 1608527 229 3,999 LSE 09:46:48 1610140 164 3,999 LSE 09:46:48 1610142 348 3,998 LSE 09:47:53 1612442 285 4,000 LSE 09:49:03 1615487 96 4,000 LSE 09:49:03 1615485 133 4,002 LSE 09:51:32 1621209 54 4,002 LSE 09:51:32 1621207 225 4,002 LSE 09:51:32 1621205 72 4,002 LSE 09:52:20 1622411 148 4,002 LSE 09:52:20 1622409 109 4,002 LSE 09:52:20 1622407 132 4,002 LSE 09:52:20 1622405 85 4,001 LSE 09:53:02 1623504 240 4,001 LSE 09:53:02 1623506 290 4,004 LSE 09:54:46 1625929 57 4,004 LSE 09:54:46 1625927 83 4,004 LSE 09:54:46 1625925 43 4,004 LSE 09:54:46 1625923 312 4,004 LSE 09:54:46 1625921 12 4,004 LSE 09:54:46 1625919 48 4,005 LSE 09:56:55 1629211 269 4,005 LSE 09:56:55 1629209 31 4,005 LSE 09:56:55 1629206 300 4,005 LSE 09:56:55 1629204 282 4,005 LSE 09:57:39 1630602 320 4,005 LSE 09:57:39 1630598 1 4,005 LSE 09:57:39 1630600 86 4,002 LSE 10:00:27 1636646 258 4,002 LSE 10:00:27 1636644 311 4,004 LSE 10:04:33 1643018 25 4,007 LSE 10:07:55 1648689 34 4,007 LSE 10:07:55 1648687 60 4,007 LSE 10:07:55 1648685 44 4,007 LSE 10:07:55 1648683 72 4,007 LSE 10:07:55 1648681 129 4,007 LSE 10:07:55 1648679 52 4,007 LSE 10:08:38 1649920 300 4,007 LSE 10:08:38 1649918 307 4,004 LSE 10:09:47 1651893 32 4,005 LSE 10:14:53 1660079 55 4,005 LSE 10:15:08 1660468 259 4,005 LSE 10:15:22 1660780 337 4,005 LSE 10:17:38 1664334 118 4,004 LSE 10:17:41 1664405 233 4,004 LSE 10:17:59 1664801 187 4,002 LSE 10:20:08 1668009 277 4,003 LSE 10:21:54 1670470 83 4,003 LSE 10:22:35 1671684 270 4,003 LSE 10:22:35 1671682 30 4,003 LSE 10:22:35 1671680 315 4,001 LSE 10:23:52 1673523 135 4,000 LSE 10:25:01 1675273 86 4,000 LSE 10:25:08 1675429 102 4,000 LSE 10:25:08 1675425 325 3,999 LSE 10:25:16 1675626 319 4,001 LSE 10:27:43 1679287 52 4,000 LSE 10:28:15 1680227 224 4,000 LSE 10:28:15 1680225 27 4,000 LSE 10:28:15 1680223 98 3,999 LSE 10:30:08 1683408 202 3,999 LSE 10:30:18 1683777 245 4,002 LSE 10:33:47 1690694 117 4,002 LSE 10:33:47 1690692 38 4,001 LSE 10:34:24 1692631 279 4,001 LSE 10:34:24 1692629 188 4,001 LSE 10:36:51 1696544 164 4,001 LSE 10:36:51 1696542 362 4,002 LSE 10:38:28 1699517 222 4,000 LSE 10:41:09 1705306 31 4,000 LSE 10:41:09 1705304 51 4,000 LSE 10:41:09 1705302 31 4,000 LSE 10:41:09 1705300 57 3,999 LSE 10:41:55 1706531 251 3,999 LSE 10:41:55 1706529 48 3,995 LSE 10:43:44 1709832 255 3,995 LSE 10:43:44 1709830 346 3,995 LSE 10:45:15 1712946 62 3,996 LSE 10:45:15 1712924 266 3,996 LSE 10:45:15 1712922 76 3,994 LSE 10:45:18 1713044 35 3,996 LSE 10:45:50 1713901 521 3,995 LSE 10:45:53 1713964 3 3,996 LSE 10:46:47 1715305 11 3,996 LSE 10:46:47 1715303 336 3,996 LSE 10:46:47 1715301 317 3,996 LSE 10:47:56 1717168 300 3,995 LSE 10:47:57 1717191 64 3,995 LSE 10:47:57 1717189 300 3,997 LSE 10:49:08 1719299 172 3,998 LSE 10:49:22 1719615 410 3,998 LSE 10:49:22 1719613 333 3,998 LSE 10:49:57 1720495 312 3,998 LSE 10:50:27 1721583 424 3,996 LSE 10:50:50 1722538 367 3,995 LSE 10:50:53 1722609 304 3,994 LSE 10:51:26 1723576 42 3,992 LSE 10:54:25 1729052 187 3,993 LSE 10:54:25 1729040 141 3,993 LSE 10:54:25 1729037 194 3,992 LSE 10:54:42 1729597 116 3,992 LSE 10:54:42 1729595 254 3,992 LSE 10:54:43 1729622 87 3,992 LSE 10:55:08 1730320 19 3,992 LSE 10:55:18 1730551 342 3,994 LSE 10:59:12 1737726 69 3,986 LSE 11:02:53 1740992 298 3,986 LSE 11:03:25 1741378 300 3,981 LSE 11:04:09 1741783 44 3,981 LSE 11:04:09 1741785 300 3,985 LSE 11:08:18 1744952 61 3,985 LSE 11:08:20 1744993 277 3,985 LSE 11:08:20 1744991 23 3,985 LSE 11:08:20 1744989 19 3,985 LSE 11:08:20 1744987 356 3,987 LSE 11:13:38 1749105 190 3,988 LSE 11:15:35 1750506 134 3,988 LSE 11:15:35 1750504 339 3,988 LSE 11:17:33 1752050 305 3,988 LSE 11:17:33 1752048 100 3,991 LSE 11:23:40 1756216 86 3,991 LSE 11:23:40 1756214 217 3,991 LSE 11:23:40 1756212 32 3,990 LSE 11:24:16 1756579 65 3,990 LSE 11:24:16 1756577 230 3,990 LSE 11:24:16 1756575 74 3,988 LSE 11:28:49 1759570 61 3,991 LSE 11:32:26 1762221 168 3,991 LSE 11:32:26 1762219 45 3,991 LSE 11:32:26 1762217 80 3,991 LSE 11:32:26 1762215 28 3,991 LSE 11:32:26 1762213 300 3,991 LSE 11:32:26 1762211 205 3,989 LSE 11:37:02 1765006 111 3,989 LSE 11:37:02 1765004 222 3,986 LSE 11:39:52 1766580 133 3,986 LSE 11:39:52 1766582 361 3,989 LSE 11:46:49 1770972 319 3,989 LSE 11:47:12 1771231 35 3,987 LSE 11:49:33 1772841 310 3,987 LSE 11:49:53 1773077 336 3,985 LSE 11:50:04 1773334 19 3,984 LSE 11:57:51 1777772 27 3,984 LSE 11:57:51 1777770 271 3,984 LSE 11:57:51 1777768 330 3,984 LSE 12:00:47 1779685 347 3,984 LSE 12:02:51 1780977 345 3,985 LSE 12:04:52 1782280 358 3,987 LSE 12:10:47 1785530 129 3,988 LSE 12:10:47 1785512 205 3,988 LSE 12:10:47 1785514 75 3,986 LSE 12:10:53 1785600 271 3,986 LSE 12:10:53 1785598 90 3,979 LSE 12:13:52 1787206 57 3,979 LSE 12:13:52 1787204 329 3,980 LSE 12:15:23 1788056 199 3,981 LSE 12:18:01 1789476 169 3,981 LSE 12:18:01 1789474 366 3,980 LSE 12:21:45 1792265 69 3,980 LSE 12:21:45 1792263 405 3,981 LSE 12:21:45 1792253 353 3,979 LSE 12:23:15 1793418 229 3,979 LSE 12:23:15 1793414 97 3,979 LSE 12:23:15 1793416 330 3,980 LSE 12:30:24 1797509 365 3,979 LSE 12:31:25 1798327 329 3,976 LSE 12:35:27 1801573 310 3,973 LSE 12:39:35 1804988 303 3,974 LSE 12:48:59 1812905 127 3,973 LSE 12:49:08 1813086 174 3,973 LSE 12:49:08 1813084 34 3,974 LSE 12:54:16 1817095 151 3,974 LSE 12:54:16 1817093 126 3,974 LSE 12:54:16 1817078 166 3,974 LSE 12:58:30 1820056 141 3,974 LSE 12:58:30 1820058 18 3,972 LSE 13:05:05 1825680 131 3,972 LSE 13:05:08 1825690 193 3,972 LSE 13:05:11 1825716 342 3,971 LSE 13:08:48 1828015 193 3,970 LSE 13:16:49 1833835 39 3,970 LSE 13:16:49 1833833 102 3,970 LSE 13:16:49 1833831 13 3,970 LSE 13:16:49 1833828 300 3,970 LSE 13:16:49 1833826 310 3,973 LSE 13:19:54 1836212 326 3,972 LSE 13:21:19 1837346 343 3,974 LSE 13:27:00 1841382 62 3,974 LSE 13:27:00 1841384 55 3,974 LSE 13:27:00 1841380 400 3,975 LSE 13:27:37 1841900 352 3,974 LSE 13:28:40 1842605 258 3,974 LSE 13:28:40 1842603 41 3,974 LSE 13:28:40 1842601 6 3,975 LSE 13:31:01 1844890 439 3,975 LSE 13:31:01 1844888 200 3,976 LSE 13:33:16 1846723 433 3,977 LSE 13:36:18 1850047 63 3,974 LSE 13:37:35 1850936 126 3,974 LSE 13:37:35 1850934 117 3,974 LSE 13:37:35 1850932 102 3,974 LSE 13:37:35 1850930 300 3,974 LSE 13:37:35 1850928 302 3,976 LSE 13:37:35 1850924 256 3,973 LSE 13:37:49 1851129 297 3,975 LSE 13:46:29 1857861 351 3,975 LSE 13:49:56 1861010 307 3,975 LSE 13:49:56 1861001 362 3,975 LSE 13:49:56 1860999 325 3,974 LSE 13:54:33 1865157 11 3,975 LSE 13:55:39 1866170 82 3,975 LSE 13:55:39 1866168 400 3,975 LSE 13:55:39 1866166 365 3,974 LSE 13:55:47 1866317 331 3,973 LSE 13:56:30 1866898 97 3,973 LSE 13:56:40 1867065 267 3,973 LSE 13:56:40 1867063 74 3,973 LSE 13:57:06 1867368 576 3,974 LSE 13:57:40 1867828 35 3,974 LSE 13:57:40 1867830 84 3,974 LSE 13:57:40 1867832 55 3,974 LSE 13:57:40 1867834 145 3,974 LSE 13:57:40 1867826 173 3,974 LSE 13:57:40 1867824 94 3,974 LSE 13:57:40 1867822 85 3,974 LSE 13:57:40 1867820 81 3,974 LSE 13:57:40 1867818 34 3,974 LSE 13:57:40 1867816 324 3,974 LSE 13:57:40 1867814 83 3,975 LSE 14:01:31 1871605 231 3,975 LSE 14:01:31 1871603 50 3,977 LSE 14:03:35 1873332 145 3,977 LSE 14:03:35 1873330 352 3,977 LSE 14:03:35 1873328 200 3,977 LSE 14:03:36 1873342 54 3,977 LSE 14:04:26 1874028 178 3,977 LSE 14:04:26 1874026 200 3,977 LSE 14:04:48 1874334 166 3,977 LSE 14:04:48 1874332 188 3,976 LSE 14:04:54 1874357 119 3,976 LSE 14:04:54 1874359 304 3,975 LSE 14:05:03 1874485 137 3,970 LSE 14:07:36 1876430 300 3,972 LSE 14:07:36 1876425 213 3,970 LSE 14:07:37 1876445 147 3,968 LSE 14:10:48 1879443 189 3,968 LSE 14:10:48 1879441 27 3,967 LSE 14:10:52 1879499 102 3,968 LSE 14:13:08 1881449 61 3,968 LSE 14:13:08 1881446 163 3,968 LSE 14:13:08 1881452 335 3,968 LSE 14:13:08 1881440 236 3,963 LSE 14:15:57 1884032 78 3,963 LSE 14:15:57 1884034 29 3,964 LSE 14:17:04 1885121 322 3,964 LSE 14:17:09 1885187 75 3,965 LSE 14:17:28 1885526 110 3,965 LSE 14:17:28 1885524 239 3,965 LSE 14:17:28 1885522 26 3,964 LSE 14:17:36 1885693 300 3,964 LSE 14:17:36 1885691 361 3,963 LSE 14:17:58 1885998 164 3,964 LSE 14:19:12 1887317 174 3,964 LSE 14:19:12 1887315 81 3,963 LSE 14:20:08 1888304 234 3,963 LSE 14:20:08 1888306 277 3,963 LSE 14:22:06 1890085 30 3,963 LSE 14:22:06 1890087 79 3,962 LSE 14:22:44 1890616 266 3,962 LSE 14:23:08 1891001 325 3,963 LSE 14:26:47 1894136 347 3,963 LSE 14:28:01 1895314 111 3,964 LSE 14:28:01 1895282 75 3,964 LSE 14:28:01 1895280 239 3,964 LSE 14:28:01 1895278 59 3,962 LSE 14:29:24 1897007 442 3,962 LSE 14:29:24 1897005 344 3,962 LSE 14:29:24 1897003 300 3,969 LSE 14:30:25 1901904 143 3,969 LSE 14:30:25 1901902 300 3,969 LSE 14:30:25 1901900 9 3,969 LSE 14:30:25 1901898 89 3,969 LSE 14:30:25 1901896 96 3,969 LSE 14:30:25 1901894 207 3,969 LSE 14:30:25 1901892 27 3,969 LSE 14:30:25 1901880 448 3,970 LSE 14:30:43 1902517 88 3,970 LSE 14:30:48 1902641 220 3,970 LSE 14:30:48 1902636 118 3,971 LSE 14:30:55 1902850 51 3,971 LSE 14:30:55 1902854 110 3,971 LSE 14:30:55 1902852 404 3,970 LSE 14:30:58 1902941 557 3,969 LSE 14:31:01 1903113 229 3,968 LSE 14:31:08 1903456 14 3,968 LSE 14:31:08 1903454 90 3,968 LSE 14:31:08 1903452 56 3,968 LSE 14:31:08 1903450 336 3,967 LSE 14:31:33 1904361 92 3,970 LSE 14:33:01 1907610 65 3,970 LSE 14:33:01 1907608 248 3,970 LSE 14:33:01 1907612 33 3,972 LSE 14:33:53 1909679 3 3,973 LSE 14:34:17 1910604 101 3,973 LSE 14:34:17 1910602 269 3,973 LSE 14:34:17 1910600 77 3,973 LSE 14:34:17 1910598 12 3,973 LSE 14:34:18 1910634 342 3,973 LSE 14:34:28 1910924 74 3,973 LSE 14:34:28 1910922 45 3,972 LSE 14:34:30 1910970 78 3,972 LSE 14:34:30 1910974 38 3,972 LSE 14:34:30 1910968 63 3,972 LSE 14:34:30 1910972 14 3,972 LSE 14:34:30 1910984 23 3,972 LSE 14:34:30 1910976 32 3,972 LSE 14:34:30 1910982 56 3,972 LSE 14:34:30 1910978 43 3,972 LSE 14:34:30 1910980 97 3,972 LSE 14:34:30 1910966 61 3,971 LSE 14:34:31 1911019 77 3,971 LSE 14:34:31 1911017 118 3,971 LSE 14:34:31 1911015 74 3,971 LSE 14:34:31 1911013 300 3,971 LSE 14:34:31 1911011 322 3,969 LSE 14:34:53 1911674 344 3,964 LSE 14:35:45 1913741 314 3,960 LSE 14:37:09 1915687 319 3,960 LSE 14:37:24 1916076 132 3,960 LSE 14:37:25 1916179 29 3,960 LSE 14:37:25 1916181 180 3,960 LSE 14:37:25 1916177 314 3,958 LSE 14:38:01 1917034 358 3,957 LSE 14:38:13 1917393 151 3,956 LSE 14:38:34 1917904 88 3,956 LSE 14:38:41 1918115 98 3,956 LSE 14:38:41 1918113 263 3,955 LSE 14:39:50 1920086 71 3,955 LSE 14:39:50 1920084 315 3,955 LSE 14:39:50 1920074 268 3,955 LSE 14:40:36 1921357 32 3,955 LSE 14:40:36 1921359 61 3,955 LSE 14:40:36 1921355 110 3,959 LSE 14:42:00 1923236 48 3,959 LSE 14:42:00 1923238 50 3,959 LSE 14:42:01 1923302 50 3,959 LSE 14:42:01 1923300 62 3,959 LSE 14:42:01 1923291 50 3,959 LSE 14:42:01 1923269 50 3,959 LSE 14:42:01 1923266 44 3,959 LSE 14:42:11 1923545 51 3,961 LSE 14:42:59 1924619 86 3,961 LSE 14:42:59 1924617 46 3,961 LSE 14:42:59 1924615 285 3,961 LSE 14:43:11 1924940 45 3,961 LSE 14:43:11 1924938 319 3,960 LSE 14:43:24 1925335 350 3,960 LSE 14:43:24 1925333 214 3,958 LSE 14:44:41 1927238 118 3,958 LSE 14:44:41 1927236 64 3,958 LSE 14:44:41 1927234 25 3,958 LSE 14:44:41 1927230 426 3,958 LSE 14:44:41 1927232 116 3,957 LSE 14:44:50 1927515 70 3,957 LSE 14:44:50 1927513 110 3,957 LSE 14:44:50 1927511 344 3,957 LSE 14:44:50 1927509 118 3,959 LSE 14:45:26 1929157 110 3,959 LSE 14:45:26 1929159 255 3,959 LSE 14:45:26 1929161 65 3,959 LSE 14:45:26 1929149 19 3,959 LSE 14:45:26 1929147 300 3,959 LSE 14:45:26 1929145 120 3,959 LSE 14:45:26 1929143 1 3,959 LSE 14:45:59 1929966 35 3,959 LSE 14:45:59 1929964 131 3,959 LSE 14:45:59 1929962 99 3,959 LSE 14:45:59 1929960 46 3,959 LSE 14:45:59 1929958 15 3,959 LSE 14:45:59 1929956 11 3,959 LSE 14:45:59 1929954 62 3,961 LSE 14:46:19 1930499 66 3,961 LSE 14:46:19 1930497 149 3,961 LSE 14:46:21 1930534 21 3,960 LSE 14:46:49 1931300 313 3,960 LSE 14:46:49 1931298 100 3,960 LSE 14:46:49 1931296 88 3,960 LSE 14:46:49 1931294 225 3,960 LSE 14:46:49 1931292 369 3,960 LSE 14:46:49 1931290 151 3,959 LSE 14:46:51 1931331 152 3,959 LSE 14:46:51 1931325 5 3,959 LSE 14:46:52 1931345 122 3,959 LSE 14:47:02 1931718 112 3,959 LSE 14:47:07 1931893 103 3,959 LSE 14:47:07 1931881 15 3,958 LSE 14:48:13 1933893 59 3,958 LSE 14:48:13 1933891 110 3,958 LSE 14:48:13 1933889 118 3,958 LSE 14:48:13 1933887 43 3,958 LSE 14:48:13 1933881 168 3,958 LSE 14:48:13 1933885 108 3,958 LSE 14:48:13 1933883 307 3,964 LSE 14:49:57 1936642 303 3,963 LSE 14:50:02 1936861 198 3,962 LSE 14:50:03 1936940 113 3,962 LSE 14:50:03 1936938 59 3,962 LSE 14:50:03 1936936 87 3,966 LSE 14:51:48 1939657 63 3,966 LSE 14:51:48 1939659 296 3,966 LSE 14:51:48 1939655 144 3,966 LSE 14:51:48 1939651 149 3,966 LSE 14:51:48 1939653 119 3,965 LSE 14:52:12 1940438 58 3,965 LSE 14:52:12 1940436 148 3,965 LSE 14:52:12 1940434 146 3,965 LSE 14:52:12 1940432 178 3,965 LSE 14:52:12 1940430 322 3,964 LSE 14:53:01 1941836 318 3,966 LSE 14:54:05 1943688 11 3,966 LSE 14:54:05 1943686 328 3,967 LSE 14:54:44 1944677 269 3,967 LSE 14:55:18 1945660 75 3,967 LSE 14:55:18 1945656 121 3,967 LSE 14:55:18 1945658 233 3,968 LSE 14:56:08 1947105 46 3,968 LSE 14:56:08 1947103 77 3,968 LSE 14:56:12 1947242 253 3,968 LSE 14:56:12 1947240 47 3,968 LSE 14:56:12 1947238 103 3,968 LSE 14:57:52 1949696 148 3,968 LSE 14:57:52 1949694 70 3,968 LSE 14:57:52 1949692 110 3,966 LSE 14:57:53 1949914 28 3,966 LSE 14:57:53 1949916 148 3,966 LSE 14:57:53 1949911 68 3,966 LSE 14:57:53 1949909 368 3,967 LSE 14:57:53 1949715 216 3,966 LSE 14:59:10 1952078 153 3,966 LSE 14:59:10 1952076 368 3,965 LSE 14:59:36 1952747 77 3,965 LSE 14:59:50 1953206 246 3,965 LSE 14:59:50 1953204 288 3,966 LSE 15:00:57 1957287 103 3,966 LSE 15:01:02 1957479 130 3,966 LSE 15:01:03 1957535 5 3,966 LSE 15:01:03 1957533 237 3,968 LSE 15:02:02 1959106 10 3,968 LSE 15:02:02 1959098 81 3,968 LSE 15:02:02 1959102 93 3,968 LSE 15:02:02 1959100 300 3,968 LSE 15:02:02 1959075 80 3,968 LSE 15:02:02 1959077 148 3,970 LSE 15:02:45 1960491 354 3,970 LSE 15:02:45 1960489 186 3,969 LSE 15:03:17 1961404 110 3,969 LSE 15:04:02 1962732 59 3,969 LSE 15:04:08 1963159 135 3,969 LSE 15:04:22 1963622 92 3,969 LSE 15:04:22 1963620 259 3,970 LSE 15:04:45 1964310 527 3,970 LSE 15:04:45 1964308 110 3,970 LSE 15:05:01 1964865 56 3,970 LSE 15:05:01 1964863 148 3,970 LSE 15:05:01 1964861 107 3,970 LSE 15:05:01 1964854 70 3,970 LSE 15:05:01 1964856 232 3,970 LSE 15:05:01 1964858 272 3,969 LSE 15:05:02 1965008 73 3,969 LSE 15:05:02 1965006 336 3,968 LSE 15:05:35 1966036 182 3,969 LSE 15:07:45 1969431 251 3,972 LSE 15:08:28 1970544 165 3,972 LSE 15:08:28 1970542 75 3,972 LSE 15:08:28 1970540 399 3,973 LSE 15:09:37 1972353 96 3,973 LSE 15:09:39 1972409 96 3,973 LSE 15:09:39 1972407 264 3,973 LSE 15:09:39 1972389 96 3,973 LSE 15:09:39 1972387 209 3,973 LSE 15:09:58 1972758 84 3,973 LSE 15:09:58 1972756 463 3,972 LSE 15:10:11 1973242 58 3,972 LSE 15:10:35 1974079 110 3,972 LSE 15:10:35 1974077 148 3,972 LSE 15:10:35 1974075 45 3,972 LSE 15:10:35 1974073 300 3,972 LSE 15:10:35 1974071 55 3,972 LSE 15:12:07 1976250 344 3,972 LSE 15:12:07 1976244 123 3,971 LSE 15:12:23 1976697 213 3,971 LSE 15:12:35 1976949 192 3,971 LSE 15:14:33 1979915 146 3,971 LSE 15:14:33 1979913 204 3,972 LSE 15:14:33 1979906 162 3,972 LSE 15:14:33 1979904 60 3,972 LSE 15:15:29 1981394 110 3,972 LSE 15:15:29 1981392 148 3,972 LSE 15:15:29 1981390 308 3,972 LSE 15:15:29 1981388 17 3,972 LSE 15:15:29 1981386 335 3,969 LSE 15:16:07 1983165 265 3,979 LSE 15:18:19 1986567 148 3,979 LSE 15:18:19 1986565 197 3,979 LSE 15:18:19 1986560 112 3,979 LSE 15:18:19 1986562 103 3,978 LSE 15:18:29 1986798 228 3,978 LSE 15:18:29 1986790 103 3,978 LSE 15:18:29 1986788 124 3,978 LSE 15:18:31 1986819 103 3,978 LSE 15:18:31 1986817 40 3,978 LSE 15:18:31 1986815 154 3,977 LSE 15:19:30 1988020 181 3,977 LSE 15:19:30 1988018 52 3,976 LSE 15:20:16 1989122 229 3,976 LSE 15:20:16 1989126 48 3,976 LSE 15:20:16 1989124 301 3,975 LSE 15:22:22 1991843 270 3,977 LSE 15:23:36 1993433 58 3,977 LSE 15:23:36 1993431 83 3,977 LSE 15:24:03 1993990 173 3,977 LSE 15:24:03 1993988 79 3,976 LSE 15:24:42 1995680 303 3,976 LSE 15:24:42 1995678 110 3,976 LSE 15:24:48 1995859 343 3,976 LSE 15:24:48 1995857 73 3,976 LSE 15:24:48 1995855 59 3,975 LSE 15:26:14 1999049 56 3,975 LSE 15:26:14 1999051 207 3,975 LSE 15:26:14 1999047 40 3,975 LSE 15:26:14 1999045 364 3,976 LSE 15:29:05 2002842 316 3,975 LSE 15:29:23 2003272 18 3,975 LSE 15:29:23 2003268 48 3,975 LSE 15:30:10 2004414 292 3,975 LSE 15:30:10 2004412 86 3,974 LSE 15:31:11 2006062 148 3,974 LSE 15:31:11 2006060 86 3,974 LSE 15:31:11 2006058 322 3,974 LSE 15:31:11 2006056 235 3,973 LSE 15:31:14 2006118 122 3,973 LSE 15:31:14 2006116 21 3,972 LSE 15:34:45 2010916 13 3,972 LSE 15:34:45 2010914 91 3,972 LSE 15:34:45 2010918 213 3,972 LSE 15:34:45 2010920 77 3,971 LSE 15:34:49 2011095 111 3,971 LSE 15:34:49 2011093 69 3,971 LSE 15:34:49 2011091 77 3,971 LSE 15:34:49 2011089 20 3,970 LSE 15:35:08 2011526 300 3,970 LSE 15:35:08 2011524 85 3,973 LSE 15:36:33 2013518 46 3,973 LSE 15:36:33 2013520 231 3,973 LSE 15:36:33 2013516 30 3,970 LSE 15:38:33 2016308 322 3,970 LSE 15:38:33 2016310 72 3,969 LSE 15:39:05 2017124 278 3,969 LSE 15:39:05 2017122 300 3,966 LSE 15:41:56 2021075 312 3,964 LSE 15:43:12 2023034 34 3,962 LSE 15:45:19 2026069 58 3,962 LSE 15:45:19 2026067 229 3,962 LSE 15:45:19 2026065 39 3,962 LSE 15:45:19 2026063 6 3,962 LSE 15:49:01 2031697 300 3,962 LSE 15:49:01 2031695 128 3,963 LSE 15:50:42 2034424 215 3,963 LSE 15:50:42 2034426 334 3,963 LSE 15:50:59 2034810 52 3,963 LSE 15:52:33 2037077 336 3,963 LSE 15:52:33 2037075 193 3,963 LSE 15:52:33 2037073 54 3,963 LSE 15:52:33 2037071 116 3,963 LSE 15:52:33 2037069 336 3,963 LSE 15:52:33 2037067 308 3,963 LSE 15:52:48 2037380 352 3,963 LSE 15:54:47 2039827 165 3,964 LSE 15:54:47 2039809 156 3,964 LSE 15:54:47 2039807 22 3,964 LSE 15:54:47 2039805 321 3,963 LSE 15:57:25 2043486 115 3,963 LSE 15:57:39 2043890 90 3,963 LSE 15:57:39 2043892 97 3,963 LSE 15:57:39 2043894 260 3,963 LSE 15:58:21 2044756 83 3,963 LSE 15:58:21 2044754 180 3,962 LSE 15:58:57 2045486 149 3,962 LSE 15:58:57 2045484 366 3,960 LSE 16:00:06 2048153 338 3,962 LSE 16:00:06 2048149 497 3,959 LSE 16:03:05 2052533 174 3,959 LSE 16:03:05 2052531 167 3,959 LSE 16:03:05 2052529 179 3,955 LSE 16:04:17 2053951 135 3,955 LSE 16:04:17 2053949 84 3,953 LSE 16:05:18 2055298 307 3,956 LSE 16:06:39 2057107 173 3,956 LSE 16:06:39 2057105 254 3,956 LSE 16:06:39 2057103 140 3,956 LSE 16:06:39 2057101 331 3,955 LSE 16:08:50 2059945 203 3,956 LSE 16:09:53 2061560 132 3,956 LSE 16:09:53 2061558 322 3,955 LSE 16:10:01 2061724 331 3,954 LSE 16:11:25 2064013 311 3,953 LSE 16:11:51 2064553 36 3,955 LSE 16:12:45 2065788 616 3,956 LSE 16:13:14 2066682 16 3,956 LSE 16:13:14 2066686 66 3,956 LSE 16:13:14 2066690 542 3,956 LSE 16:13:14 2066692 110 3,956 LSE 16:13:17 2066773 300 3,956 LSE 16:13:17 2066771 56 3,956 LSE 16:13:17 2066769 173 3,956 LSE 16:13:17 2066767 217 3,956 LSE 16:13:17 2066765 357 3,956 LSE 16:13:17 2066763 186 3,956 LSE 16:13:26 2067059 90 3,956 LSE 16:13:43 2067542 74 3,957 LSE 16:13:58 2067887 474 3,957 LSE 16:13:58 2067889 507 3,957 LSE 16:13:58 2067885 6 3,956 LSE 16:14:07 2068275 300 3,956 LSE 16:14:07 2068273 246 3,956 LSE 16:14:07 2068271 316 3,956 LSE 16:14:29 2069105 159 3,956 LSE 16:14:29 2069103 87 3,956 LSE 16:14:29 2069101 121 3,956 LSE 16:14:29 2069099 122 3,956 LSE 16:14:30 2069116 197 3,956 LSE 16:14:30 2069114 100 3,956 LSE 16:15:03 2070012 26 3,956 LSE 16:15:03 2069976 105 3,956 LSE 16:15:03 2069974 58 3,956 LSE 16:15:03 2069972 19 3,956 LSE 16:15:03 2069970 105 3,956 LSE 16:15:03 2069962 173 3,956 LSE 16:15:03 2069964 55 3,956 LSE 16:15:03 2069966 338 3,956 LSE 16:15:03 2069968 358 3,956 LSE 16:15:03 2069958 360 3,956 LSE 16:15:03 2069960 96 3,958 LSE 16:15:52 2071347 297 3,958 LSE 16:15:54 2071499 105 3,958 LSE 16:15:54 2071497 1,649 3,958 LSE 16:15:54 2071491 300 3,958 LSE 16:15:54 2071489 90 3,958 LSE 16:15:54 2071493 96 3,958 LSE 16:15:54 2071495 180 3,958 LSE 16:15:54 2071487 300 3,958 LSE 16:15:54 2071485 111 3,958 LSE 16:15:54 2071483 237 3,958 LSE 16:15:54 2071481 184 3,958 LSE 16:15:54 2071479 290 3,958 LSE 16:16:02 2071753 340 3,958 LSE 16:16:35 2072666 317 3,958 LSE 16:16:35 2072664 45 3,958 LSE 16:16:35 2072662 467 3,958 LSE 16:16:35 2072658 300 3,958 LSE 16:16:35 2072656 196 3,958 LSE 16:16:35 2072652 223 3,958 LSE 16:16:53 2073037 100 3,958 LSE 16:16:53 2073039 25 3,959 LSE 16:17:00 2073202 262 3,959 LSE 16:17:03 2073358 61 3,959 LSE 16:17:03 2073356 173 3,959 LSE 16:17:03 2073354 217 3,959 LSE 16:17:03 2073352 294 3,959 LSE 16:17:03 2073350 343 3,959 LSE 16:17:03 2073348 436 3,959 LSE 16:17:03 2073346 1,308 3,959 LSE 16:17:03 2073344 51 3,959 LSE 16:17:14 2073566 308 3,959 LSE 16:17:14 2073563 146 3,960 LSE 16:17:32 2074413 120 3,960 LSE 16:17:32 2074411 933 3,960 LSE 16:17:32 2074409 176 3,960 LSE 16:17:32 2074407 502 3,960 LSE 16:17:32 2074405 71 3,960 LSE 16:17:32 2074403 300 3,960 LSE 16:17:32 2074385 124 3,960 LSE 16:17:32 2074383 287 3,960 LSE 16:17:32 2074380 264 3,960 LSE 16:17:32 2074378 147 3,960 LSE 16:17:32 2074376 53 3,960 LSE 16:17:32 2074374 267 3,960 LSE 16:17:32 2074370 138 3,960 LSE 16:17:32 2074372 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 425 45.99 ISE 08:03:54 1418248 119 45.99 ISE 08:03:54 1418246 541 45.99 ISE 08:03:54 1418215 91 45.99 ISE 08:03:54 1418213 409 45.96 ISE 08:04:14 1419082 519 45.96 ISE 08:08:18 1425875 424 45.99 ISE 08:11:23 1431362 476 45.97 ISE 08:11:26 1431603 243 45.96 ISE 08:11:49 1432252 200 45.96 ISE 08:11:49 1432254 49 46.07 ISE 08:22:34 1451702 360 46.07 ISE 08:22:49 1452131 152 46.08 ISE 08:25:08 1455860 186 46.08 ISE 08:25:49 1456975 115 46.08 ISE 08:25:49 1456973 297 46.05 ISE 08:25:53 1457070 167 46.05 ISE 08:25:53 1457068 209 45.96 ISE 08:30:00 1464674 80 45.96 ISE 08:30:00 1464651 127 45.96 ISE 08:30:00 1464649 451 45.92 ISE 08:31:32 1468263 498 46.01 ISE 08:35:54 1477022 140 46.00 ISE 08:36:16 1477923 300 46.00 ISE 08:36:16 1477921 205 45.99 ISE 08:36:19 1478022 1 45.99 ISE 08:36:19 1478019 300 46.00 ISE 08:36:31 1478426 679 46.00 ISE 08:36:31 1478428 394 46.00 ISE 08:36:31 1478424 119 46.00 ISE 08:36:31 1478422 286 45.99 ISE 08:36:33 1478475 233 45.99 ISE 08:36:33 1478473 505 45.99 ISE 08:36:53 1479143 62 45.96 ISE 08:37:15 1479898 117 45.96 ISE 08:37:23 1480139 92 45.96 ISE 08:37:23 1480137 204 45.96 ISE 08:37:23 1480135 424 45.98 ISE 08:42:08 1489405 476 45.97 ISE 08:43:40 1492061 421 45.94 ISE 08:43:48 1492386 112 45.93 ISE 08:45:27 1495712 259 45.93 ISE 08:45:27 1495701 51 45.93 ISE 08:45:50 1496445 102 45.92 ISE 08:46:15 1497311 326 45.92 ISE 08:46:15 1497306 60 45.92 ISE 08:46:15 1497304 118 45.92 ISE 08:46:15 1497302 463 45.92 ISE 08:46:15 1497300 427 45.92 ISE 08:46:15 1497289 410 45.91 ISE 08:48:06 1501010 212 45.92 ISE 08:48:06 1500999 131 45.91 ISE 08:48:06 1500997 128 45.91 ISE 08:48:06 1500995 529 45.91 ISE 08:48:06 1500988 453 45.92 ISE 08:48:06 1500984 410 45.98 ISE 08:51:40 1507754 251 45.99 ISE 08:52:25 1509187 1 45.99 ISE 08:52:27 1509260 196 45.99 ISE 08:52:28 1509263 150 45.99 ISE 08:55:28 1514623 193 45.98 ISE 08:56:04 1515762 132 45.98 ISE 08:56:04 1515760 356 45.98 ISE 08:56:13 1516064 143 45.98 ISE 08:56:13 1516062 180 45.98 ISE 08:56:13 1516060 310 45.98 ISE 08:57:04 1517774 165 45.98 ISE 08:57:04 1517772 80 45.96 ISE 08:58:01 1519597 368 45.96 ISE 08:58:01 1519599 7 45.96 ISE 08:58:01 1519595 13 45.98 ISE 09:00:20 1524835 395 45.98 ISE 09:00:20 1524833 60 45.99 ISE 09:03:26 1529924 128 45.99 ISE 09:03:26 1529922 131 45.99 ISE 09:03:26 1529920 538 45.99 ISE 09:03:26 1529917 496 45.97 ISE 09:03:27 1529962 109 45.94 ISE 09:04:04 1530755 474 45.95 ISE 09:04:35 1531595 396 46.00 ISE 09:05:02 1532469 300 46.00 ISE 09:05:02 1532467 172 46.00 ISE 09:05:02 1532463 314 46.00 ISE 09:05:02 1532465 380 46.00 ISE 09:05:05 1532525 41 46.00 ISE 09:05:05 1532523 831 46.00 ISE 09:05:05 1532521 28 46.00 ISE 09:05:05 1532519 467 45.99 ISE 09:05:16 1532897 414 45.98 ISE 09:05:49 1533887 106 45.98 ISE 09:07:43 1536910 119 45.98 ISE 09:07:43 1536908 122 45.98 ISE 09:07:43 1536906 128 45.98 ISE 09:07:43 1536904 446 45.98 ISE 09:07:43 1536894 7 45.98 ISE 09:07:43 1536892 319 45.98 ISE 09:07:43 1536890 92 45.98 ISE 09:07:43 1536888 421 45.98 ISE 09:08:34 1539728 60 45.97 ISE 09:10:08 1543669 100 45.97 ISE 09:10:08 1543671 150 45.97 ISE 09:10:16 1543844 136 45.97 ISE 09:10:18 1543884 15 45.97 ISE 09:10:46 1544483 464 45.94 ISE 09:12:29 1547207 194 45.92 ISE 09:14:30 1550551 254 45.92 ISE 09:14:30 1550549 184 45.92 ISE 09:14:34 1550735 314 45.92 ISE 09:14:34 1550733 181 45.89 ISE 09:14:37 1550815 150 45.89 ISE 09:14:58 1551381 108 45.89 ISE 09:14:58 1551383 84 45.92 ISE 09:18:28 1557255 172 45.92 ISE 09:18:28 1557243 400 45.92 ISE 09:18:28 1557241 310 45.92 ISE 09:18:28 1557229 487 45.88 ISE 09:19:53 1559605 334 45.85 ISE 09:22:21 1563813 43 45.85 ISE 09:22:37 1564182 119 45.85 ISE 09:22:37 1564174 194 45.85 ISE 09:22:37 1564176 60 45.85 ISE 09:22:37 1564178 60 45.85 ISE 09:22:37 1564180 137 45.85 ISE 09:22:37 1564168 284 45.85 ISE 09:27:39 1572952 46 45.85 ISE 09:27:39 1572950 179 45.85 ISE 09:27:51 1573302 406 45.85 ISE 09:29:16 1575704 29 45.85 ISE 09:29:16 1575702 472 45.84 ISE 09:29:37 1576283 428 45.87 ISE 09:33:24 1583019 489 45.87 ISE 09:33:24 1583021 289 45.85 ISE 09:33:43 1583602 145 45.86 ISE 09:33:43 1583589 263 45.86 ISE 09:33:43 1583587 64 45.86 ISE 09:33:43 1583582 410 45.87 ISE 09:33:43 1583580 350 45.85 ISE 09:33:44 1583632 179 45.85 ISE 09:33:44 1583606 152 45.85 ISE 09:33:45 1583667 145 45.85 ISE 09:38:59 1592380 120 45.85 ISE 09:39:01 1592450 466 45.85 ISE 09:39:02 1592494 184 45.85 ISE 09:39:02 1592492 7 45.85 ISE 09:39:02 1592486 12 45.87 ISE 09:40:09 1594668 409 45.89 ISE 09:41:03 1597097 533 45.89 ISE 09:41:03 1597094 390 45.89 ISE 09:41:03 1597079 19 45.89 ISE 09:41:03 1597077 189 45.89 ISE 09:41:03 1597075 498 45.89 ISE 09:41:03 1597073 475 45.89 ISE 09:44:18 1604929 150 45.90 ISE 09:45:22 1607606 127 45.90 ISE 09:45:25 1607814 64 45.90 ISE 09:45:27 1607856 147 45.90 ISE 09:45:59 1608952 462 45.90 ISE 09:45:59 1608950 90 45.89 ISE 09:47:53 1612446 294 45.89 ISE 09:47:53 1612444 188 45.96 ISE 09:53:02 1623517 144 45.96 ISE 09:53:02 1623515 120 45.96 ISE 09:53:02 1623519 8 45.96 ISE 09:53:02 1623521 517 45.96 ISE 09:53:02 1623513 493 45.97 ISE 09:54:08 1625007 140 46.00 ISE 09:54:40 1625762 300 46.00 ISE 09:54:40 1625760 440 45.99 ISE 09:54:46 1625917 611 45.99 ISE 09:55:21 1626878 470 46.00 ISE 09:55:46 1627549 300 46.00 ISE 09:55:46 1627547 412 45.99 ISE 09:55:46 1627545 124 46.00 ISE 09:55:46 1627543 300 46.00 ISE 09:55:46 1627541 731 46.00 ISE 09:56:06 1628000 14 46.00 ISE 09:56:06 1627998 984 46.00 ISE 09:56:06 1627995 300 46.00 ISE 09:56:06 1627993 1,280 46.00 ISE 09:56:06 1627991 300 46.00 ISE 09:56:06 1627989 188 46.01 ISE 09:56:55 1629218 500 46.00 ISE 09:56:55 1629216 144 46.01 ISE 09:56:55 1629220 210 46.00 ISE 09:56:55 1629222 236 46.00 ISE 09:56:55 1629214 247 46.00 ISE 09:57:40 1630694 464 46.00 ISE 09:57:40 1630692 140 46.00 ISE 09:58:51 1632524 113 46.00 ISE 09:58:51 1632522 241 46.00 ISE 09:58:51 1632520 150 45.99 ISE 09:59:16 1633296 59 45.99 ISE 09:59:16 1633298 71 45.99 ISE 09:59:16 1633294 129 45.99 ISE 09:59:25 1633556 27 45.98 ISE 10:00:27 1636656 188 45.98 ISE 10:00:27 1636654 150 45.97 ISE 10:00:27 1636652 144 45.97 ISE 10:00:27 1636650 444 45.97 ISE 10:00:27 1636648 19 46.01 ISE 10:03:10 1641096 487 46.01 ISE 10:03:10 1641083 46 45.99 ISE 10:06:02 1645834 497 46.04 ISE 10:07:55 1648691 50 46.03 ISE 10:07:56 1648717 91 46.03 ISE 10:07:56 1648715 20 46.03 ISE 10:07:56 1648713 150 46.03 ISE 10:07:56 1648711 133 46.03 ISE 10:07:56 1648709 31 46.03 ISE 10:07:56 1648707 119 46.01 ISE 10:08:47 1650198 291 46.01 ISE 10:12:20 1656240 308 46.01 ISE 10:15:22 1660788 125 46.01 ISE 10:15:22 1660786 193 46.01 ISE 10:15:22 1660784 74 46.01 ISE 10:15:22 1660782 170 46.00 ISE 10:17:38 1664336 201 46.00 ISE 10:17:38 1664332 95 46.00 ISE 10:17:38 1664330 196 45.98 ISE 10:21:08 1669427 78 45.98 ISE 10:21:54 1670491 92 45.98 ISE 10:21:54 1670482 172 45.98 ISE 10:21:54 1670474 28 45.98 ISE 10:21:54 1670476 84 45.98 ISE 10:21:54 1670472 111 45.98 ISE 10:22:28 1671488 219 45.98 ISE 10:22:28 1671486 338 45.98 ISE 10:22:35 1671678 135 45.96 ISE 10:22:50 1672096 313 45.96 ISE 10:22:50 1672094 232 45.93 ISE 10:25:08 1675431 180 45.93 ISE 10:25:08 1675433 11 45.95 ISE 10:27:43 1679291 458 45.95 ISE 10:27:43 1679289 318 45.94 ISE 10:28:15 1680234 145 45.94 ISE 10:28:15 1680231 12 45.94 ISE 10:28:15 1680229 471 45.94 ISE 10:29:46 1682758 19 45.93 ISE 10:30:18 1683784 424 45.93 ISE 10:30:18 1683779 460 45.97 ISE 10:33:47 1690698 96 45.97 ISE 10:33:47 1690696 602 45.96 ISE 10:34:24 1692633 60 45.94 ISE 10:34:31 1692842 438 45.94 ISE 10:34:31 1692831 33 45.97 ISE 10:36:49 1696521 62 45.97 ISE 10:36:49 1696519 336 45.97 ISE 10:36:49 1696517 443 45.97 ISE 10:38:28 1699521 32 45.97 ISE 10:38:28 1699519 60 45.96 ISE 10:39:52 1702944 489 45.98 ISE 10:39:52 1702934 178 45.96 ISE 10:41:09 1705312 273 45.96 ISE 10:41:09 1705310 10 45.96 ISE 10:41:09 1705308 421 45.93 ISE 10:42:22 1707250 504 45.92 ISE 10:42:33 1707523 100 45.92 ISE 10:43:32 1709490 243 45.92 ISE 10:43:32 1709488 119 45.92 ISE 10:43:32 1709484 431 45.92 ISE 10:43:34 1709561 410 45.90 ISE 10:43:44 1709828 8 45.90 ISE 10:43:44 1709826 17 45.90 ISE 10:43:44 1709824 11 45.90 ISE 10:43:44 1709822 44 45.90 ISE 10:43:44 1709820 15 45.90 ISE 10:43:44 1709818 434 45.89 ISE 10:43:51 1710029 50 45.89 ISE 10:43:51 1710027 11 45.89 ISE 10:43:51 1710025 150 45.90 ISE 10:45:17 1713016 81 45.90 ISE 10:45:53 1713968 399 45.90 ISE 10:45:53 1713966 502 45.90 ISE 10:46:52 1715439 489 45.90 ISE 10:47:57 1717186 451 45.90 ISE 10:49:57 1720501 90 45.90 ISE 10:49:57 1720499 414 45.90 ISE 10:49:57 1720497 602 45.91 ISE 10:50:29 1721669 555 45.89 ISE 10:50:53 1722606 446 45.88 ISE 10:51:00 1722879 459 45.87 ISE 10:53:11 1726641 256 45.86 ISE 10:53:23 1727074 176 45.86 ISE 10:54:12 1728476 457 45.86 ISE 10:54:25 1729042 459 45.88 ISE 10:56:57 1733531 405 45.89 ISE 10:58:26 1736914 12 45.89 ISE 10:58:26 1736912 507 45.88 ISE 10:58:41 1737152 412 45.83 ISE 10:59:41 1738400 399 45.83 ISE 11:00:48 1739551 202 45.84 ISE 11:00:48 1739548 100 45.84 ISE 11:00:48 1739545 32 45.84 ISE 11:00:48 1739543 150 45.84 ISE 11:00:48 1739541 425 45.84 ISE 11:00:48 1739536 44 45.83 ISE 11:01:00 1739650 240 45.81 ISE 11:01:31 1740015 53 45.81 ISE 11:01:31 1740019 150 45.81 ISE 11:01:31 1740017 383 45.79 ISE 11:02:29 1740632 122 45.79 ISE 11:03:25 1741380 11 45.77 ISE 11:03:39 1741493 420 45.77 ISE 11:03:58 1741657 69 45.77 ISE 11:03:58 1741655 437 45.71 ISE 11:04:09 1741790 456 45.72 ISE 11:04:09 1741788 270 45.73 ISE 11:04:30 1742192 461 45.77 ISE 11:06:13 1743580 58 45.79 ISE 11:07:29 1744440 142 45.80 ISE 11:08:09 1744827 150 45.80 ISE 11:08:09 1744825 145 45.80 ISE 11:08:09 1744823 445 45.80 ISE 11:08:18 1744950 426 45.80 ISE 11:08:18 1744943 231 45.80 ISE 11:08:18 1744941 152 45.79 ISE 11:09:43 1746330 29 45.79 ISE 11:09:43 1746319 95 45.79 ISE 11:09:43 1746317 293 45.79 ISE 11:10:28 1746880 114 45.80 ISE 11:10:28 1746875 346 45.80 ISE 11:10:28 1746877 334 45.81 ISE 11:13:38 1749101 149 45.81 ISE 11:13:38 1749103 398 45.83 ISE 11:15:35 1750512 62 45.83 ISE 11:15:35 1750510 17 45.83 ISE 11:15:35 1750508 381 45.82 ISE 11:17:09 1751716 328 45.81 ISE 11:17:31 1752037 136 45.81 ISE 11:17:31 1752039 420 45.82 ISE 11:17:31 1752035 125 45.82 ISE 11:17:31 1752033 479 45.79 ISE 11:20:28 1753941 362 45.84 ISE 11:24:16 1756585 40 45.84 ISE 11:24:16 1756583 39 45.84 ISE 11:24:16 1756581 497 45.85 ISE 11:28:24 1759375 337 45.84 ISE 11:28:35 1759453 255 45.87 ISE 11:32:26 1762247 9 45.87 ISE 11:32:26 1762251 150 45.87 ISE 11:32:26 1762249 70 45.87 ISE 11:32:26 1762225 414 45.87 ISE 11:32:26 1762227 176 45.86 ISE 11:34:37 1763642 180 45.86 ISE 11:34:37 1763640 58 45.86 ISE 11:34:37 1763638 120 45.85 ISE 11:36:36 1764819 18 45.85 ISE 11:36:59 1764980 190 45.85 ISE 11:36:59 1764978 76 45.85 ISE 11:36:59 1764982 6 45.85 ISE 11:36:59 1764976 400 45.82 ISE 11:37:38 1765341 92 45.82 ISE 11:39:52 1766584 203 45.82 ISE 11:42:28 1768204 208 45.82 ISE 11:42:28 1768202 410 45.86 ISE 11:46:48 1770966 483 45.84 ISE 11:47:29 1771417 152 45.82 ISE 11:48:53 1772288 79 45.82 ISE 11:49:33 1772837 250 45.82 ISE 11:49:33 1772835 429 45.81 ISE 11:49:53 1773079 390 45.78 ISE 11:57:49 1777753 480 45.79 ISE 11:57:49 1777750 105 45.78 ISE 11:57:51 1777774 344 45.78 ISE 11:57:52 1777783 8 45.78 ISE 11:58:25 1778093 269 45.78 ISE 11:58:42 1778233 210 45.78 ISE 11:58:42 1778231 258 45.78 ISE 11:58:42 1778229 176 45.78 ISE 11:58:42 1778227 134 45.79 ISE 11:59:59 1779068 169 45.79 ISE 12:00:00 1779079 188 45.79 ISE 12:00:00 1779077 13 45.79 ISE 12:00:00 1779081 227 45.79 ISE 12:00:47 1779673 211 45.79 ISE 12:00:47 1779671 466 45.79 ISE 12:00:47 1779668 162 45.80 ISE 12:04:52 1782304 211 45.80 ISE 12:04:52 1782302 63 45.80 ISE 12:04:52 1782300 65 45.80 ISE 12:04:52 1782293 48 45.80 ISE 12:04:52 1782290 207 45.80 ISE 12:04:52 1782297 195 45.80 ISE 12:04:52 1782295 150 45.80 ISE 12:04:52 1782278 274 45.80 ISE 12:04:52 1782276 42 45.82 ISE 12:09:53 1785005 116 45.81 ISE 12:10:47 1785526 353 45.81 ISE 12:10:47 1785522 142 45.82 ISE 12:10:47 1785520 312 45.82 ISE 12:10:47 1785518 401 45.82 ISE 12:10:47 1785516 545 45.79 ISE 12:10:53 1785596 30 45.79 ISE 12:10:53 1785594 473 45.79 ISE 12:10:53 1785592 384 45.80 ISE 12:11:10 1785744 463 45.81 ISE 12:11:10 1785742 55 45.80 ISE 12:11:11 1785768 150 45.80 ISE 12:11:11 1785766 205 45.80 ISE 12:11:11 1785764 282 45.80 ISE 12:11:15 1785806 423 45.76 ISE 12:11:48 1786124 60 45.78 ISE 12:11:48 1786116 150 45.78 ISE 12:11:48 1786118 61 45.78 ISE 12:11:48 1786120 222 45.78 ISE 12:11:48 1786122 432 45.72 ISE 12:12:21 1786523 417 45.72 ISE 12:12:21 1786515 150 45.73 ISE 12:12:21 1786513 389 45.70 ISE 12:12:24 1786554 150 45.72 ISE 12:12:24 1786552 623 45.71 ISE 12:12:24 1786550 209 45.72 ISE 12:12:24 1786548 470 45.71 ISE 12:13:23 1787018 76 45.72 ISE 12:15:23 1788062 150 45.72 ISE 12:15:23 1788060 183 45.72 ISE 12:15:23 1788058 150 45.72 ISE 12:18:01 1789467 122 45.72 ISE 12:18:01 1789462 127 45.72 ISE 12:18:01 1789460 74 45.72 ISE 12:18:01 1789458 482 45.72 ISE 12:20:58 1791429 150 45.72 ISE 12:21:45 1792257 361 45.72 ISE 12:21:45 1792259 267 45.72 ISE 12:23:15 1793422 237 45.72 ISE 12:23:15 1793420 61 45.72 ISE 12:26:02 1794816 359 45.72 ISE 12:26:02 1794814 41 45.72 ISE 12:26:02 1794812 432 45.73 ISE 12:30:24 1797511 379 45.69 ISE 12:31:25 1798337 486 45.70 ISE 12:31:25 1798333 414 45.71 ISE 12:31:25 1798329 474 45.68 ISE 12:31:37 1798431 481 45.68 ISE 12:32:45 1799207 127 45.68 ISE 12:34:17 1800185 295 45.68 ISE 12:35:27 1801571 237 45.66 ISE 12:39:11 1804647 195 45.66 ISE 12:39:11 1804645 173 45.64 ISE 12:40:28 1805924 150 45.64 ISE 12:40:28 1805901 86 45.64 ISE 12:40:28 1805899 141 45.63 ISE 12:43:43 1808895 80 45.66 ISE 12:48:59 1812912 486 45.67 ISE 12:48:59 1812907 31 45.67 ISE 12:48:59 1812909 281 45.67 ISE 12:52:26 1815956 150 45.67 ISE 12:52:26 1815954 490 45.67 ISE 12:52:26 1815952 478 45.67 ISE 12:54:16 1817087 423 45.65 ISE 12:55:15 1817889 425 45.66 ISE 12:57:20 1819182 457 45.67 ISE 12:57:20 1819178 218 45.66 ISE 13:03:48 1824704 148 45.66 ISE 13:03:48 1824700 105 45.66 ISE 13:03:48 1824702 489 45.66 ISE 13:04:47 1825433 492 45.64 ISE 13:11:22 1829934 451 45.64 ISE 13:16:49 1833804 62 45.65 ISE 13:21:19 1837350 414 45.65 ISE 13:21:19 1837348 404 45.67 ISE 13:26:57 1841355 150 45.67 ISE 13:27:16 1841650 7 45.67 ISE 13:27:16 1841646 85 45.67 ISE 13:27:16 1841648 231 45.67 ISE 13:27:23 1841708 154 45.70 ISE 13:31:01 1844905 150 45.70 ISE 13:31:01 1844903 115 45.70 ISE 13:31:01 1844901 507 45.70 ISE 13:31:01 1844892 452 45.71 ISE 13:37:32 1850893 488 45.70 ISE 13:37:35 1850926 111 45.71 ISE 13:46:08 1857503 205 45.71 ISE 13:46:08 1857499 150 45.71 ISE 13:46:08 1857501 428 45.71 ISE 13:46:30 1857875 72 45.71 ISE 13:46:30 1857873 376 45.71 ISE 13:49:56 1861021 51 45.71 ISE 13:49:56 1861023 17 45.71 ISE 13:49:56 1861018 9 45.71 ISE 13:49:56 1861016 12 45.71 ISE 13:49:56 1861014 37 45.71 ISE 13:49:56 1861012 415 45.70 ISE 13:54:29 1865069 70 45.70 ISE 13:54:29 1865071 150 45.71 ISE 13:55:18 1865850 75 45.71 ISE 13:55:18 1865848 33 45.71 ISE 13:55:18 1865846 57 45.71 ISE 13:55:18 1865844 237 45.70 ISE 13:55:47 1866321 199 45.70 ISE 13:55:47 1866319 482 45.70 ISE 13:56:10 1866640 330 45.70 ISE 13:57:40 1867838 173 45.70 ISE 13:57:40 1867836 102 45.71 ISE 13:58:56 1868889 401 45.71 ISE 13:58:56 1868891 267 45.70 ISE 13:59:02 1868958 150 45.70 ISE 13:59:02 1868956 370 45.70 ISE 14:00:39 1870729 150 45.70 ISE 14:00:39 1870726 426 45.70 ISE 14:00:39 1870712 51 45.70 ISE 14:00:39 1870710 43 45.70 ISE 14:00:39 1870708 340 45.71 ISE 14:02:08 1872085 102 45.71 ISE 14:02:08 1872083 375 45.71 ISE 14:02:08 1872081 102 45.71 ISE 14:02:08 1872079 102 45.71 ISE 14:02:08 1872072 324 45.71 ISE 14:02:08 1872074 102 45.71 ISE 14:02:09 1872123 318 45.71 ISE 14:02:09 1872125 400 45.71 ISE 14:02:09 1872121 102 45.71 ISE 14:02:09 1872119 324 45.71 ISE 14:02:09 1872117 102 45.71 ISE 14:02:09 1872115 533 45.71 ISE 14:02:32 1872437 408 45.71 ISE 14:02:32 1872433 749 45.74 ISE 14:04:35 1874118 64 45.74 ISE 14:04:35 1874116 705 45.73 ISE 14:04:56 1874370 223 45.73 ISE 14:04:58 1874403 60 45.73 ISE 14:04:58 1874401 727 45.73 ISE 14:04:58 1874399 150 45.72 ISE 14:05:05 1874516 427 45.72 ISE 14:05:05 1874518 51 45.71 ISE 14:07:24 1876301 81 45.71 ISE 14:07:24 1876297 327 45.71 ISE 14:07:26 1876326 427 45.69 ISE 14:07:36 1876427 161 45.65 ISE 14:11:00 1879568 11 45.65 ISE 14:11:00 1879566 319 45.65 ISE 14:11:00 1879564 2 45.65 ISE 14:11:00 1879562 10 45.65 ISE 14:13:08 1881477 69 45.65 ISE 14:13:08 1881475 120 45.65 ISE 14:13:08 1881473 120 45.65 ISE 14:13:08 1881471 150 45.65 ISE 14:13:08 1881469 412 45.65 ISE 14:13:08 1881455 11 45.63 ISE 14:14:09 1882632 463 45.63 ISE 14:14:09 1882630 491 45.63 ISE 14:15:08 1883408 5 45.63 ISE 14:15:08 1883401 11 45.60 ISE 14:16:02 1884148 96 45.60 ISE 14:16:09 1884254 304 45.60 ISE 14:16:18 1884443 416 45.62 ISE 14:17:36 1885689 200 45.61 ISE 14:17:58 1886014 201 45.62 ISE 14:19:35 1887698 140 45.62 ISE 14:19:37 1887729 106 45.62 ISE 14:19:44 1887834 209 45.61 ISE 14:21:35 1889591 115 45.61 ISE 14:21:35 1889583 143 45.61 ISE 14:21:35 1889585 40 45.61 ISE 14:22:06 1890089 95 45.61 ISE 14:25:59 1893289 120 45.61 ISE 14:27:20 1894589 28 45.62 ISE 14:27:32 1894785 277 45.62 ISE 14:27:36 1894936 275 45.62 ISE 14:28:01 1895324 126 45.62 ISE 14:28:01 1895322 50 45.62 ISE 14:28:01 1895320 43 45.62 ISE 14:28:01 1895318 31 45.62 ISE 14:28:01 1895316 150 45.62 ISE 14:28:01 1895312 112 45.62 ISE 14:28:01 1895308 187 45.62 ISE 14:28:01 1895310 109 45.62 ISE 14:29:07 1896661 107 45.62 ISE 14:29:07 1896659 333 45.62 ISE 14:29:07 1896657 447 45.69 ISE 14:30:01 1899952 148 45.69 ISE 14:30:01 1899570 441 45.69 ISE 14:30:01 1899568 426 45.69 ISE 14:30:02 1900258 509 45.70 ISE 14:30:02 1900228 60 45.69 ISE 14:30:04 1900745 120 45.69 ISE 14:30:04 1900743 410 45.69 ISE 14:30:05 1900854 509 45.69 ISE 14:30:10 1901130 60 45.69 ISE 14:30:15 1901429 120 45.69 ISE 14:30:15 1901427 258 45.69 ISE 14:30:15 1901424 150 45.69 ISE 14:30:15 1901422 257 45.68 ISE 14:30:25 1901884 428 45.68 ISE 14:30:25 1901886 150 45.68 ISE 14:30:25 1901888 42 45.68 ISE 14:30:25 1901890 263 45.69 ISE 14:30:44 1902525 40 45.69 ISE 14:30:44 1902523 150 45.69 ISE 14:30:44 1902521 98 45.69 ISE 14:30:46 1902570 201 45.69 ISE 14:30:46 1902568 4 45.69 ISE 14:30:48 1902638 81 45.69 ISE 14:30:55 1902856 469 45.69 ISE 14:30:58 1902945 131 45.69 ISE 14:30:58 1902943 27 45.69 ISE 14:30:58 1902947 139 45.68 ISE 14:31:13 1903655 120 45.68 ISE 14:31:13 1903653 120 45.68 ISE 14:31:13 1903651 118 45.68 ISE 14:31:13 1903649 100 45.66 ISE 14:31:21 1903954 231 45.66 ISE 14:31:21 1903952 280 45.67 ISE 14:31:21 1903950 454 45.67 ISE 14:31:21 1903948 68 45.66 ISE 14:31:22 1903976 400 45.66 ISE 14:31:22 1903974 152 45.68 ISE 14:32:30 1906545 442 45.68 ISE 14:32:41 1906963 72 45.70 ISE 14:33:21 1908574 88 45.72 ISE 14:33:34 1909097 105 45.72 ISE 14:33:34 1909092 29 45.72 ISE 14:33:35 1909119 424 45.72 ISE 14:33:38 1909219 56 45.72 ISE 14:33:38 1909221 382 45.72 ISE 14:34:30 1910964 309 45.72 ISE 14:34:30 1910962 150 45.72 ISE 14:34:30 1910960 286 45.71 ISE 14:34:31 1911048 120 45.71 ISE 14:34:31 1911043 120 45.71 ISE 14:34:31 1911045 28 45.71 ISE 14:34:31 1911041 120 45.71 ISE 14:34:31 1911039 150 45.71 ISE 14:34:31 1911037 120 45.71 ISE 14:34:31 1911035 123 45.70 ISE 14:34:31 1911033 120 45.71 ISE 14:34:31 1911025 120 45.71 ISE 14:34:31 1911023 150 45.72 ISE 14:34:31 1911029 150 45.71 ISE 14:34:31 1911027 69 45.72 ISE 14:34:31 1911031 150 45.70 ISE 14:34:31 1911021 960 45.72 ISE 14:34:31 1911009 135 45.72 ISE 14:34:31 1911007 120 45.68 ISE 14:34:48 1911561 341 45.68 ISE 14:34:53 1911676 445 45.63 ISE 14:35:14 1912623 409 45.63 ISE 14:35:45 1913743 182 45.61 ISE 14:35:46 1913765 100 45.61 ISE 14:35:50 1913903 137 45.61 ISE 14:35:50 1913901 35 45.58 ISE 14:37:24 1916100 117 45.58 ISE 14:37:24 1916098 106 45.59 ISE 14:37:24 1916084 158 45.59 ISE 14:37:24 1916078 120 45.59 ISE 14:37:24 1916082 54 45.59 ISE 14:37:24 1916080 17 45.57 ISE 14:37:51 1916831 150 45.57 ISE 14:37:51 1916833 196 45.57 ISE 14:38:01 1917044 82 45.57 ISE 14:38:01 1917042 282 45.57 ISE 14:38:01 1917040 18 45.57 ISE 14:38:01 1917031 428 45.55 ISE 14:38:08 1917291 152 45.54 ISE 14:38:42 1918164 83 45.54 ISE 14:38:42 1918162 150 45.54 ISE 14:38:42 1918160 124 45.54 ISE 14:38:42 1918158 120 45.53 ISE 14:39:04 1918679 85 45.53 ISE 14:39:15 1919063 98 45.54 ISE 14:39:26 1919391 150 45.54 ISE 14:39:38 1919753 572 45.53 ISE 14:39:50 1920098 90 45.53 ISE 14:39:50 1920082 269 45.53 ISE 14:39:50 1920080 150 45.53 ISE 14:39:50 1920078 485 45.53 ISE 14:39:50 1920076 174 45.54 ISE 14:40:36 1921353 246 45.54 ISE 14:40:36 1921351 18 45.54 ISE 14:40:36 1921349 62 45.54 ISE 14:40:36 1921347 662 45.59 ISE 14:41:59 1923206 410 45.60 ISE 14:41:59 1923202 42 45.60 ISE 14:41:59 1923200 20 45.60 ISE 14:41:59 1923198 18 45.60 ISE 14:41:59 1923196 39 45.58 ISE 14:42:01 1923276 192 45.58 ISE 14:42:01 1923278 191 45.58 ISE 14:42:21 1923762 24 45.59 ISE 14:42:38 1924148 481 45.59 ISE 14:42:40 1924161 61 45.61 ISE 14:43:08 1924863 117 45.61 ISE 14:43:11 1924946 705 45.61 ISE 14:43:11 1924948 797 45.61 ISE 14:43:11 1924944 150 45.61 ISE 14:43:11 1924942 577 45.60 ISE 14:43:16 1925115 122 45.61 ISE 14:43:16 1925113 441 45.60 ISE 14:43:23 1925331 448 45.60 ISE 14:43:23 1925329 120 45.58 ISE 14:43:56 1925946 120 45.58 ISE 14:44:26 1926676 157 45.57 ISE 14:44:41 1927262 117 45.57 ISE 14:44:41 1927254 120 45.57 ISE 14:44:41 1927252 281 45.57 ISE 14:44:41 1927256 63 45.58 ISE 14:44:41 1927248 117 45.58 ISE 14:44:41 1927246 120 45.58 ISE 14:44:41 1927244 394 45.58 ISE 14:44:41 1927242 126 45.58 ISE 14:44:41 1927240 150 45.59 ISE 14:45:26 1929173 143 45.59 ISE 14:45:26 1929171 120 45.59 ISE 14:45:26 1929175 153 45.58 ISE 14:45:26 1929169 460 45.59 ISE 14:45:26 1929163 503 45.58 ISE 14:45:27 1929191 298 45.58 ISE 14:45:27 1929189 417 45.59 ISE 14:45:59 1929968 216 45.60 ISE 14:46:46 1931223 239 45.60 ISE 14:46:46 1931221 49 45.58 ISE 14:47:10 1932049 30 45.58 ISE 14:47:10 1932047 36 45.58 ISE 14:47:10 1932045 88 45.58 ISE 14:47:10 1932042 290 45.58 ISE 14:47:10 1932040 192 45.58 ISE 14:47:10 1932038 72 45.58 ISE 14:47:11 1932088 370 45.58 ISE 14:48:13 1933879 422 45.58 ISE 14:48:13 1933877 120 45.56 ISE 14:48:14 1933945 494 45.56 ISE 14:48:32 1934278 232 45.63 ISE 14:49:37 1936022 117 45.64 ISE 14:49:45 1936298 76 45.64 ISE 14:49:45 1936296 60 45.64 ISE 14:49:45 1936294 150 45.64 ISE 14:49:45 1936292 60 45.64 ISE 14:50:00 1936753 150 45.64 ISE 14:50:00 1936751 150 45.64 ISE 14:50:00 1936743 483 45.63 ISE 14:50:02 1936923 92 45.63 ISE 14:50:02 1936921 135 45.63 ISE 14:50:02 1936910 150 45.63 ISE 14:50:02 1936908 99 45.63 ISE 14:50:02 1936906 428 45.68 ISE 14:51:07 1938666 192 45.69 ISE 14:51:31 1939259 150 45.69 ISE 14:51:31 1939255 139 45.69 ISE 14:51:31 1939257 335 45.69 ISE 14:51:31 1939261 341 45.69 ISE 14:51:31 1939263 44 45.67 ISE 14:52:12 1940442 737 45.68 ISE 14:52:12 1940427 2 45.67 ISE 14:52:13 1940472 133 45.67 ISE 14:52:13 1940444 168 45.69 ISE 14:52:35 1941005 117 45.69 ISE 14:52:55 1941616 400 45.69 ISE 14:52:58 1941731 82 45.69 ISE 14:52:58 1941733 112 45.68 ISE 14:53:01 1941868 83 45.68 ISE 14:53:01 1941864 88 45.68 ISE 14:53:01 1941856 217 45.68 ISE 14:53:01 1941854 150 45.68 ISE 14:53:01 1941852 197 45.68 ISE 14:53:01 1941845 133 45.68 ISE 14:53:01 1941843 436 45.68 ISE 14:53:01 1941841 133 45.68 ISE 14:53:01 1941839 471 45.68 ISE 14:53:24 1942628 186 45.67 ISE 14:54:05 1943693 371 45.69 ISE 14:54:05 1943684 150 45.69 ISE 14:54:05 1943682 6 45.69 ISE 14:54:05 1943680 120 45.67 ISE 14:54:10 1943842 188 45.68 ISE 14:54:45 1944686 69 45.69 ISE 14:55:08 1945381 161 45.71 ISE 14:55:45 1946377 600 45.71 ISE 14:56:08 1947097 150 45.71 ISE 14:56:08 1947095 18 45.71 ISE 14:56:08 1947093 7 45.71 ISE 14:56:08 1947099 13 45.71 ISE 14:56:08 1947101 7 45.71 ISE 14:57:20 1948987 181 45.71 ISE 14:57:28 1949150 52 45.71 ISE 14:57:28 1949147 7 45.71 ISE 14:57:28 1949145 542 45.71 ISE 14:57:28 1949143 465 45.71 ISE 14:57:28 1949141 120 45.70 ISE 14:57:45 1949545 321 45.70 ISE 14:57:53 1949854 89 45.70 ISE 14:57:53 1949852 48 45.70 ISE 14:57:53 1949844 358 45.70 ISE 14:57:53 1949811 120 45.70 ISE 14:57:53 1949809 194 45.70 ISE 14:57:53 1949749 9 45.70 ISE 14:57:53 1949745 52 45.70 ISE 14:57:53 1949743 31 45.70 ISE 14:57:53 1949741 14 45.70 ISE 14:57:53 1949739 30 45.70 ISE 14:57:53 1949737 233 45.70 ISE 14:57:53 1949733 50 45.69 ISE 14:59:02 1951888 85 45.69 ISE 14:59:10 1952097 92 45.69 ISE 14:59:10 1952093 56 45.69 ISE 14:59:10 1952095 43 45.69 ISE 14:59:10 1952099 70 45.69 ISE 14:59:10 1952101 163 45.69 ISE 14:59:10 1952103 103 45.69 ISE 14:59:10 1952086 210 45.69 ISE 14:59:10 1952083 142 45.69 ISE 14:59:10 1952081 191 45.68 ISE 14:59:24 1952449 76 45.68 ISE 14:59:36 1952749 120 45.68 ISE 14:59:39 1952830 114 45.68 ISE 14:59:44 1952963 92 45.68 ISE 14:59:51 1953265 414 45.68 ISE 14:59:54 1953324 339 45.70 ISE 15:00:50 1957128 234 45.70 ISE 15:00:56 1957266 107 45.70 ISE 15:00:56 1957268 235 45.70 ISE 15:00:57 1957291 288 45.70 ISE 15:00:57 1957289 487 45.70 ISE 15:00:57 1957284 220 45.70 ISE 15:00:57 1957282 222 45.70 ISE 15:01:28 1958299 431 45.71 ISE 15:02:02 1959088 93 45.71 ISE 15:02:02 1959086 441 45.71 ISE 15:02:02 1959082 547 45.72 ISE 15:02:45 1960542 276 45.72 ISE 15:02:45 1960530 120 45.72 ISE 15:02:45 1960528 117 45.72 ISE 15:02:45 1960526 78 45.72 ISE 15:02:45 1960524 494 45.72 ISE 15:02:45 1960513 616 45.73 ISE 15:05:01 1964944 117 45.74 ISE 15:05:01 1964870 227 45.74 ISE 15:05:01 1964872 141 45.74 ISE 15:05:01 1964867 365 45.74 ISE 15:05:01 1964852 55 45.74 ISE 15:05:01 1964850 531 45.74 ISE 15:05:01 1964848 137 45.72 ISE 15:05:15 1965484 9 45.72 ISE 15:05:15 1965482 305 45.72 ISE 15:05:35 1966034 97 45.72 ISE 15:05:35 1966032 25 45.71 ISE 15:06:02 1966778 150 45.71 ISE 15:06:02 1966773 206 45.73 ISE 15:06:20 1967323 1 45.73 ISE 15:06:28 1967614 20 45.73 ISE 15:06:28 1967612 172 45.73 ISE 15:06:35 1967809 102 45.73 ISE 15:06:48 1968018 150 45.73 ISE 15:06:48 1968016 253 45.73 ISE 15:06:48 1968014 338 45.73 ISE 15:06:48 1968012 311 45.73 ISE 15:06:48 1968010 252 45.73 ISE 15:06:48 1968008 221 45.73 ISE 15:07:48 1969512 205 45.73 ISE 15:07:48 1969510 27 45.73 ISE 15:07:48 1969494 120 45.73 ISE 15:07:48 1969498 400 45.73 ISE 15:07:48 1969496 260 45.73 ISE 15:07:48 1969500 31 45.73 ISE 15:07:48 1969502 450 45.75 ISE 15:08:14 1970195 42 45.75 ISE 15:08:28 1970550 27 45.75 ISE 15:08:28 1970548 403 45.75 ISE 15:08:28 1970546 280 45.75 ISE 15:08:45 1971021 640 45.75 ISE 15:08:45 1971023 150 45.75 ISE 15:08:45 1971025 87 45.76 ISE 15:09:37 1972370 4 45.76 ISE 15:09:37 1972357 184 45.76 ISE 15:09:37 1972355 240 45.76 ISE 15:09:37 1972350 5 45.76 ISE 15:09:37 1972348 1 45.76 ISE 15:09:37 1972346 79 45.76 ISE 15:09:39 1972405 78 45.76 ISE 15:09:40 1972432 3 45.76 ISE 15:09:41 1972454 410 45.76 ISE 15:09:45 1972525 316 45.76 ISE 15:09:45 1972523 172 45.76 ISE 15:10:11 1973246 96 45.76 ISE 15:10:11 1973244 142 45.76 ISE 15:10:31 1973986 85 45.76 ISE 15:10:31 1973984 151 45.76 ISE 15:10:35 1974085 278 45.76 ISE 15:10:35 1974083 146 45.76 ISE 15:10:35 1974087 55 45.76 ISE 15:10:35 1974089 650 45.76 ISE 15:10:35 1974069 83 45.76 ISE 15:10:35 1974067 531 45.74 ISE 15:10:45 1974309 92 45.76 ISE 15:11:59 1976003 278 45.76 ISE 15:11:59 1976001 151 45.76 ISE 15:11:59 1975999 444 45.76 ISE 15:11:59 1975994 474 45.76 ISE 15:11:59 1975992 150 45.74 ISE 15:12:35 1976957 36 45.74 ISE 15:12:35 1976955 562 45.74 ISE 15:12:35 1976959 111 45.74 ISE 15:13:26 1978108 390 45.74 ISE 15:13:28 1978140 213 45.75 ISE 15:14:33 1979910 512 45.75 ISE 15:14:33 1979908 118 45.74 ISE 15:14:38 1980026 103 45.75 ISE 15:14:52 1980428 151 45.75 ISE 15:14:52 1980426 200 45.75 ISE 15:14:52 1980424 43 45.75 ISE 15:15:09 1980901 400 45.75 ISE 15:15:10 1980924 275 45.75 ISE 15:15:29 1981418 151 45.75 ISE 15:15:29 1981416 146 45.75 ISE 15:15:29 1981414 367 45.75 ISE 15:15:29 1981406 42 45.75 ISE 15:15:29 1981404 276 45.75 ISE 15:15:29 1981402 150 45.75 ISE 15:15:29 1981400 88 45.74 ISE 15:15:49 1982095 146 45.74 ISE 15:15:49 1982091 275 45.74 ISE 15:15:49 1982089 60 45.74 ISE 15:15:49 1982093 451 45.74 ISE 15:15:49 1982079 313 45.72 ISE 15:15:59 1982863 150 45.72 ISE 15:15:59 1982850 262 45.74 ISE 15:16:36 1984140 292 45.84 ISE 15:17:19 1985214 200 45.84 ISE 15:17:19 1985209 36 45.85 ISE 15:17:38 1985600 21 45.85 ISE 15:17:38 1985596 400 45.85 ISE 15:17:38 1985592 102 45.85 ISE 15:17:38 1985594 159 45.85 ISE 15:17:39 1985606 256 45.85 ISE 15:17:39 1985603 150 45.84 ISE 15:17:40 1985625 346 45.85 ISE 15:18:13 1986371 150 45.85 ISE 15:18:13 1986369 150 45.85 ISE 15:18:13 1986367 25 45.85 ISE 15:18:14 1986445 150 45.85 ISE 15:18:14 1986447 183 45.85 ISE 15:18:14 1986449 194 45.84 ISE 15:18:19 1986581 151 45.84 ISE 15:18:19 1986579 183 45.84 ISE 15:18:19 1986577 420 45.84 ISE 15:18:19 1986573 271 45.84 ISE 15:18:19 1986571 150 45.84 ISE 15:18:19 1986569 456 45.82 ISE 15:18:31 1986821 508 45.82 ISE 15:19:30 1988016 273 45.80 ISE 15:20:15 1989091 150 45.80 ISE 15:20:40 1989762 151 45.80 ISE 15:20:40 1989760 79 45.80 ISE 15:20:40 1989753 66 45.80 ISE 15:20:40 1989747 10 45.80 ISE 15:20:40 1989745 318 45.80 ISE 15:20:40 1989742 282 45.80 ISE 15:20:40 1989740 240 45.79 ISE 15:21:00 1990105 434 45.80 ISE 15:21:16 1990614 112 45.80 ISE 15:21:38 1991015 400 45.80 ISE 15:21:38 1991013 74 45.80 ISE 15:21:38 1991011 150 45.80 ISE 15:21:38 1991009 376 45.79 ISE 15:22:22 1991847 34 45.79 ISE 15:22:22 1991845 169 45.79 ISE 15:22:52 1992458 254 45.79 ISE 15:22:52 1992456 183 45.80 ISE 15:24:15 1994412 150 45.80 ISE 15:24:15 1994410 879 45.80 ISE 15:24:15 1994408 520 45.80 ISE 15:24:15 1994406 486 45.80 ISE 15:24:15 1994404 373 45.80 ISE 15:26:14 1999043 69 45.80 ISE 15:26:14 1999041 355 45.81 ISE 15:29:05 2002846 76 45.81 ISE 15:29:05 2002844 660 45.80 ISE 15:29:23 2003270 76 45.79 ISE 15:29:29 2003388 291 45.79 ISE 15:29:29 2003381 459 45.79 ISE 15:30:10 2004419 136 45.79 ISE 15:30:10 2004422 86 45.80 ISE 15:30:41 2005381 606 45.80 ISE 15:30:41 2005377 400 45.80 ISE 15:30:41 2005379 378 45.79 ISE 15:31:11 2006066 82 45.79 ISE 15:31:11 2006064 134 45.77 ISE 15:31:17 2006341 183 45.77 ISE 15:31:17 2006339 150 45.77 ISE 15:31:17 2006337 461 45.77 ISE 15:31:17 2006333 150 45.74 ISE 15:33:15 2008915 305 45.74 ISE 15:33:15 2008917 515 45.77 ISE 15:34:45 2010923 403 45.75 ISE 15:35:08 2011530 150 45.75 ISE 15:35:08 2011528 60 45.80 ISE 15:36:32 2013467 200 45.80 ISE 15:36:32 2013465 562 45.80 ISE 15:36:32 2013463 104 45.80 ISE 15:36:32 2013469 490 45.78 ISE 15:36:34 2013523 628 45.76 ISE 15:36:54 2014002 331 45.75 ISE 15:37:12 2014496 162 45.75 ISE 15:37:12 2014494 246 45.75 ISE 15:38:33 2016314 25 45.75 ISE 15:38:33 2016318 183 45.75 ISE 15:38:33 2016316 111 45.75 ISE 15:38:33 2016312 18 45.75 ISE 15:38:33 2016306 141 45.75 ISE 15:38:33 2016304 150 45.75 ISE 15:38:33 2016302 474 45.73 ISE 15:39:48 2018126 27 45.72 ISE 15:40:08 2018647 56 45.72 ISE 15:40:08 2018645 43 45.72 ISE 15:40:08 2018643 198 45.72 ISE 15:40:08 2018641 154 45.72 ISE 15:40:08 2018639 229 45.71 ISE 15:41:16 2020163 131 45.71 ISE 15:41:56 2021088 59 45.71 ISE 15:41:56 2021080 150 45.71 ISE 15:41:56 2021078 151 45.71 ISE 15:41:56 2021086 32 45.71 ISE 15:41:56 2021082 151 45.71 ISE 15:41:56 2021084 168 45.69 ISE 15:42:03 2021370 169 45.69 ISE 15:42:03 2021368 150 45.69 ISE 15:42:03 2021366 143 45.69 ISE 15:43:12 2023051 183 45.69 ISE 15:43:12 2023049 151 45.69 ISE 15:43:12 2023047 140 45.67 ISE 15:45:01 2025575 341 45.67 ISE 15:45:01 2025577 60 45.65 ISE 15:45:48 2026708 335 45.65 ISE 15:45:48 2026700 150 45.65 ISE 15:45:48 2026698 272 45.67 ISE 15:49:01 2031722 112 45.67 ISE 15:49:01 2031720 137 45.67 ISE 15:49:01 2031718 121 45.67 ISE 15:49:01 2031716 420 45.67 ISE 15:49:01 2031666 79 45.67 ISE 15:49:01 2031664 501 45.67 ISE 15:50:42 2034431 7 45.67 ISE 15:50:59 2034839 222 45.67 ISE 15:50:59 2034837 425 45.67 ISE 15:50:59 2034826 9 45.67 ISE 15:50:59 2034807 59 45.67 ISE 15:50:59 2034805 117 45.66 ISE 15:51:04 2035161 222 45.66 ISE 15:51:04 2035158 137 45.66 ISE 15:51:04 2035156 470 45.66 ISE 15:51:04 2035143 435 45.67 ISE 15:52:35 2037142 121 45.67 ISE 15:52:35 2037140 710 45.67 ISE 15:52:35 2037124 411 45.67 ISE 15:53:07 2037723 509 45.66 ISE 15:53:09 2037758 224 45.69 ISE 15:54:12 2039196 184 45.69 ISE 15:54:12 2039194 41 45.69 ISE 15:54:12 2039192 120 45.68 ISE 15:54:47 2039813 121 45.68 ISE 15:54:47 2039815 137 45.68 ISE 15:54:47 2039819 112 45.68 ISE 15:54:47 2039817 204 45.68 ISE 15:54:47 2039821 701 45.68 ISE 15:54:47 2039811 83 45.67 ISE 15:55:25 2040665 10 45.67 ISE 15:55:25 2040663 600 45.67 ISE 15:55:25 2040661 324 45.67 ISE 15:56:28 2042137 106 45.67 ISE 15:56:28 2042135 72 45.67 ISE 15:57:26 2043510 35 45.67 ISE 15:57:26 2043507 61 45.67 ISE 15:57:26 2043503 154 45.67 ISE 15:57:26 2043505 369 45.67 ISE 15:57:26 2043501 69 45.67 ISE 15:57:26 2043498 78 45.67 ISE 15:57:27 2043547 150 45.67 ISE 15:57:27 2043545 190 45.67 ISE 15:57:27 2043543 227 45.67 ISE 15:57:27 2043541 471 45.67 ISE 15:58:21 2044758 434 45.66 ISE 15:58:57 2045482 58 45.66 ISE 15:58:57 2045480 150 45.65 ISE 15:58:59 2045542 121 45.65 ISE 15:58:59 2045535 150 45.65 ISE 15:58:59 2045533 612 45.65 ISE 15:58:59 2045526 421 45.65 ISE 16:00:06 2048151 130 45.62 ISE 16:00:13 2048487 524 45.62 ISE 16:00:13 2048485 115 45.63 ISE 16:00:44 2049531 367 45.63 ISE 16:00:44 2049529 98 45.63 ISE 16:01:14 2050569 435 45.63 ISE 16:01:14 2050571 150 45.62 ISE 16:01:36 2050913 357 45.64 ISE 16:03:21 2052829 385 45.64 ISE 16:03:29 2052956 937 45.64 ISE 16:03:29 2052954 103 45.64 ISE 16:03:29 2052952 150 45.62 ISE 16:03:52 2053466 32 45.62 ISE 16:03:52 2053468 150 45.62 ISE 16:03:52 2053463 86 45.62 ISE 16:03:52 2053461 338 45.62 ISE 16:03:52 2053459 150 45.62 ISE 16:03:52 2053456 622 45.60 ISE 16:03:55 2053538 115 45.59 ISE 16:04:13 2053891 24 45.59 ISE 16:04:13 2053889 117 45.59 ISE 16:04:16 2053935 150 45.59 ISE 16:04:16 2053933 7 45.59 ISE 16:04:17 2053955 95 45.59 ISE 16:04:17 2053953 141 45.59 ISE 16:04:19 2054003 292 45.59 ISE 16:04:45 2054519 256 45.58 ISE 16:05:00 2054831 93 45.58 ISE 16:05:15 2055216 509 45.58 ISE 16:05:18 2055279 211 45.58 ISE 16:05:18 2055277 578 45.61 ISE 16:06:01 2056296 422 45.62 ISE 16:07:04 2057591 400 45.62 ISE 16:07:08 2057633 431 45.61 ISE 16:07:17 2057823 169 45.61 ISE 16:07:17 2057825 93 45.61 ISE 16:07:17 2057827 34 45.61 ISE 16:07:17 2057829 203 45.61 ISE 16:07:17 2057831 112 45.61 ISE 16:07:57 2058663 1 45.61 ISE 16:07:57 2058661 260 45.62 ISE 16:08:02 2058867 150 45.62 ISE 16:08:02 2058865 2,191 45.62 ISE 16:08:02 2058863 1,520 45.62 ISE 16:08:02 2058861 400 45.62 ISE 16:08:02 2058859 150 45.62 ISE 16:08:02 2058857 1,520 45.62 ISE 16:08:02 2058855 400 45.62 ISE 16:08:02 2058853 503 45.60 ISE 16:08:23 2059303 229 45.60 ISE 16:08:23 2059301 432 45.59 ISE 16:08:50 2059955 417 45.59 ISE 16:08:50 2059953 50 45.59 ISE 16:08:50 2059949 150 45.59 ISE 16:08:50 2059947 150 45.59 ISE 16:10:06 2061931 437 45.59 ISE 16:10:16 2062266 344 45.59 ISE 16:10:16 2062264 133 45.60 ISE 16:10:59 2063216 258 45.60 ISE 16:11:01 2063345 265 45.60 ISE 16:11:01 2063343 447 45.60 ISE 16:11:01 2063327 345 45.60 ISE 16:11:01 2063325 150 45.59 ISE 16:11:24 2063982 286 45.59 ISE 16:11:25 2064011 85 45.57 ISE 16:11:30 2064122 168 45.58 ISE 16:12:13 2065121 171 45.58 ISE 16:12:13 2065119 264 45.58 ISE 16:12:13 2065113 8 45.58 ISE 16:12:13 2065109 222 45.58 ISE 16:12:13 2065111 400 45.58 ISE 16:12:13 2065115 112 45.58 ISE 16:12:13 2065117 161 45.61 ISE 16:13:06 2066326 150 45.62 ISE 16:13:11 2066549 30 45.62 ISE 16:13:11 2066547 1,424 45.62 ISE 16:13:11 2066545 5 45.62 ISE 16:13:11 2066539 1,424 45.62 ISE 16:13:11 2066537 99 45.62 ISE 16:13:11 2066533 184 45.62 ISE 16:13:11 2066535 268 45.62 ISE 16:13:14 2066688 268 45.61 ISE 16:13:14 2066684 171 45.62 ISE 16:13:14 2066694 57 45.62 ISE 16:13:14 2066696 3,361 45.62 ISE 16:13:14 2066680 303 45.62 ISE 16:13:14 2066678 173 45.62 ISE 16:13:14 2066676 1,200 45.62 ISE 16:13:14 2066674 18 45.61 ISE 16:13:23 2066969 61 45.61 ISE 16:13:23 2066961 57 45.61 ISE 16:13:23 2066959 7 45.61 ISE 16:13:23 2066956 168 45.61 ISE 16:13:23 2066954 1 45.61 ISE 16:13:23 2066952 413 45.61 ISE 16:13:23 2066950 268 45.61 ISE 16:13:23 2066948 107 45.61 ISE 16:13:23 2066946 459 45.62 ISE 16:13:58 2067901 274 45.62 ISE 16:13:58 2067899 178 45.62 ISE 16:13:58 2067897 214 45.62 ISE 16:13:58 2067895 168 45.62 ISE 16:13:58 2067893 492 45.62 ISE 16:13:58 2067891 6,006 45.63 ISE 16:13:58 2067883 720 45.63 ISE 16:13:58 2067881 81 45.61 ISE 16:14:07 2068307 274 45.61 ISE 16:14:07 2068305 168 45.61 ISE 16:14:07 2068301 214 45.61 ISE 16:14:07 2068303 624 45.60 ISE 16:14:07 2068283 1,287 45.61 ISE 16:14:23 2068951 203 45.61 ISE 16:14:23 2068949 52 45.61 ISE 16:14:32 2069166 68 45.61 ISE 16:14:32 2069163 1 45.61 ISE 16:14:32 2069161 1,069 45.61 ISE 16:14:32 2069159 21 45.61 ISE 16:14:32 2069157 600 45.61 ISE 16:15:03 2069988 16 45.61 ISE 16:15:03 2069986 46 45.61 ISE 16:15:03 2069984 426 45.61 ISE 16:15:03 2069982 216 45.61 ISE 16:15:03 2069980 139 45.61 ISE 16:15:27 2070757 501 45.62 ISE 16:15:44 2071157 1,002 45.62 ISE 16:15:44 2071155 86 45.63 ISE 16:15:52 2071345 4 45.63 ISE 16:15:52 2071343 462 45.63 ISE 16:15:52 2071341 1,520 45.63 ISE 16:15:55 2071541 600 45.63 ISE 16:15:55 2071539 3,158 45.63 ISE 16:15:55 2071537 742 45.63 ISE 16:15:55 2071535 32 45.63 ISE 16:15:55 2071533 211 45.63 ISE 16:15:55 2071531 1,520 45.63 ISE 16:15:55 2071529 1,520 45.63 ISE 16:15:55 2071527 200 45.63 ISE 16:15:55 2071525 2,284 45.63 ISE 16:16:10 2071998 2 45.63 ISE 16:16:35 2072676 29 45.63 ISE 16:16:35 2072674 153 45.63 ISE 16:16:35 2072650 630 45.63 ISE 16:16:35 2072646 469 45.63 ISE 16:16:35 2072648 600 45.63 ISE 16:16:35 2072660 28 45.63 ISE 16:16:35 2072654 33 45.63 ISE 16:16:35 2072668 1,305 45.63 ISE 16:16:35 2072644 879 45.63 ISE 16:16:35 2072642 621 45.63 ISE 16:16:35 2072640 1,120 45.63 ISE 16:16:35 2072638 257 45.63 ISE 16:16:53 2073031 224 45.63 ISE 16:16:53 2073029 387 45.63 ISE 16:16:53 2073027 108 45.64 ISE 16:16:57 2073138 154 45.64 ISE 16:16:57 2073136 139 45.64 ISE 16:16:57 2073134 211 45.64 ISE 16:16:57 2073132 224 45.64 ISE 16:16:57 2073130 337 45.64 ISE 16:16:57 2073122 150 45.64 ISE 16:16:57 2073118 211 45.64 ISE 16:16:57 2073120 266 45.64 ISE 16:16:57 2073128 298 45.64 ISE 16:16:57 2073124 60 45.64 ISE 16:16:57 2073126 105 45.64 ISE 16:17:03 2073360 296 45.64 ISE 16:17:09 2073469 69 45.65 ISE 16:17:32 2074415 250 45.65 ISE 16:17:32 2074401 304 45.65 ISE 16:17:32 2074399 69 45.65 ISE 16:17:32 2074397 337 45.65 ISE 16:17:32 2074391 150 45.65 ISE 16:17:32 2074387 264 45.65 ISE 16:17:32 2074389 260 45.65 ISE 16:17:32 2074393 304 45.65 ISE 16:17:32 2074395 768 45.66 ISE 16:17:37 2074841 200 45.66 ISE 16:17:37 2074839 200 45.66 ISE 16:17:37 2074837 87 45.66 ISE 16:17:37 2074835 513 45.66 ISE 16:17:37 2074833 97 45.66 ISE 16:17:37 2074831 3 45.66 ISE 16:17:37 2074829 27 45.66 ISE 16:17:37 2074820 264 45.66 ISE 16:17:37 2074804 337 45.66 ISE 16:17:37 2074802 498 45.66 ISE 16:17:37 2074800 264 45.66 ISE 16:17:37 2074798 332 45.66 ISE 16:17:37 2074796 298 45.66 ISE 16:17:37 2074794 313 45.66 ISE 16:17:37 2074792 400 45.65 ISE 16:17:37 2074785 600 45.65 ISE 16:17:37 2074749 1,328 45.65 ISE 16:17:37 2074747 250 45.65 ISE 16:17:37 2074745 100 45.65 ISE 16:17:37 2074743 296 45.65 ISE 16:17:37 2074741 501 45.65 ISE 16:17:37 2074735 1,328 45.65 ISE 16:17:37 2074702 460 45.65 ISE 16:17:37 2074700 284 45.65 ISE 16:17:37 2074698 1,328 45.65 ISE 16:17:37 2074695 88 45.65 ISE 16:17:37 2074693 309 45.65 ISE 16:17:37 2074681 600 45.65 ISE 16:17:37 2074667 600 45.65 ISE 16:17:37 2074672 1,200 45.65 ISE 16:17:37 2074670 152 45.65 ISE 16:17:37 2074674 243 45.65 ISE 16:17:37 2074678 410 45.65 ISE 16:17:37 2074676 600 45.65 ISE 16:17:37 2074665 190 45.66 ISE 16:17:40 2074930 264 45.66 ISE 16:17:40 2074928 166 45.66 ISE 16:17:40 2074926 366 45.66 ISE 16:17:43 2074994 147 45.66 ISE 16:17:43 2074992 206 45.66 ISE 16:17:46 2075155 264 45.66 ISE 16:17:46 2075153 34 45.66 ISE 16:17:46 2075151 70 45.66 ISE 16:17:49 2075193 131 45.66 ISE 16:17:49 2075191 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 POSNKNBPCBKDAPB