CRH PLC

Transaction in Own Shares • Apr 6, 2023

National Storage Mechanism | Additional information RNS Number : 5554V CRH PLC 06 April 2023 6th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 5th 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: 277,802 98,218 Highest price paid per share: ���45.8400 GBp 4,016.0000 Lowest price paid per share: ���43.4400 GBp 3,807.0000 Volume weighted average price paid: ���44.2589 GBp 3,889.2219 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29 June 2023 following its announcement on 31 March 2023 and were effected by CRH's broker as part of the Programme announced on 31 March 2023. Following settlement of the above transactions CRH will hold 10,537,403 of its ordinary shares in treasury which represents 1.401% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,602,935 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 5th 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: 05/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.2589 277,802 London Stock Exchange (XLON) GBp 3,889.2219 98,218 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 106 4,011 LSE 08:02:52 551947 155 4,011 LSE 08:02:54 551978 60 4,011 LSE 08:02:54 551976 91 4,013 LSE 08:03:39 552893 76 4,013 LSE 08:03:39 552891 178 4,010 LSE 08:04:19 553661 171 4,007 LSE 08:04:29 553915 207 4,006 LSE 08:04:47 554224 174 4,003 LSE 08:05:10 554591 76 4,015 LSE 08:08:24 558259 301 4,015 LSE 08:08:24 558257 175 4,015 LSE 08:08:24 558249 169 4,013 LSE 08:08:25 558288 3 4,013 LSE 08:08:25 558276 172 4,012 LSE 08:08:54 558598 23 4,011 LSE 08:09:02 558765 150 4,011 LSE 08:09:02 558762 23 4,008 LSE 08:09:25 559231 7 4,008 LSE 08:09:31 559360 150 4,008 LSE 08:09:31 559358 113 4,002 LSE 08:11:15 561898 76 4,002 LSE 08:11:15 561896 62 4,005 LSE 08:12:27 563444 92 4,005 LSE 08:12:27 563442 31 4,006 LSE 08:14:05 565646 82 4,006 LSE 08:14:05 565644 82 4,006 LSE 08:14:05 565642 177 4,004 LSE 08:16:19 568886 235 4,006 LSE 08:16:19 568882 158 4,007 LSE 08:16:19 568880 172 4,011 LSE 08:17:17 569934 186 4,012 LSE 08:18:00 570745 218 4,011 LSE 08:18:30 571350 180 4,016 LSE 08:21:02 574072 178 4,016 LSE 08:21:02 574070 158 4,015 LSE 08:21:22 574578 70 4,013 LSE 08:22:37 575750 97 4,013 LSE 08:22:37 575748 174 4,011 LSE 08:22:38 575803 178 4,010 LSE 08:23:50 576871 82 4,011 LSE 08:24:11 577208 77 4,011 LSE 08:24:11 577210 162 4,007 LSE 08:26:07 579388 172 4,000 LSE 08:27:46 581401 180 3,996 LSE 08:28:57 582702 191 3,992 LSE 08:30:01 584357 175 3,991 LSE 08:30:19 585102 29 3,987 LSE 08:30:32 585706 150 3,987 LSE 08:30:32 585704 61 4,000 LSE 08:33:04 589754 111 4,000 LSE 08:33:04 589747 170 4,001 LSE 08:33:04 589736 42 4,005 LSE 08:34:17 591219 82 4,005 LSE 08:34:17 591221 30 4,005 LSE 08:34:17 591225 82 4,005 LSE 08:34:17 591223 52 4,005 LSE 08:34:17 591227 23 4,004 LSE 08:34:17 591217 150 4,004 LSE 08:34:17 591215 102 3,992 LSE 08:47:23 606841 82 3,992 LSE 08:47:23 606839 82 3,992 LSE 08:47:23 606837 48 3,990 LSE 08:47:34 606985 118 3,990 LSE 08:47:34 606983 99 3,988 LSE 08:47:39 607161 89 3,988 LSE 08:48:32 608116 191 3,983 LSE 08:51:17 611773 166 3,982 LSE 08:51:23 612012 171 3,976 LSE 08:55:48 617729 179 3,973 LSE 08:57:00 619167 4 3,974 LSE 08:59:03 621739 1 3,974 LSE 08:59:03 621737 150 3,974 LSE 08:59:03 621741 7 3,974 LSE 08:59:03 621743 1 3,970 LSE 09:00:40 623862 10 3,971 LSE 09:00:40 623850 150 3,971 LSE 09:00:40 623848 160 3,963 LSE 09:03:56 627866 140 3,963 LSE 09:03:57 627875 183 3,963 LSE 09:03:57 627873 180 3,962 LSE 09:04:00 627933 228 3,962 LSE 09:04:01 627939 21 3,961 LSE 09:04:48 628697 114 3,961 LSE 09:04:48 628693 54 3,961 LSE 09:04:48 628695 128 3,965 LSE 09:06:31 630883 54 3,965 LSE 09:06:31 630885 179 3,964 LSE 09:07:00 631538 8 3,964 LSE 09:07:00 631536 15 3,963 LSE 09:09:35 634793 16 3,963 LSE 09:09:35 634791 150 3,963 LSE 09:09:35 634789 110 3,961 LSE 09:12:03 637610 52 3,961 LSE 09:12:03 637608 187 3,959 LSE 09:12:19 637939 52 3,956 LSE 09:14:08 640020 52 3,955 LSE 09:14:12 640094 34 3,953 LSE 09:14:31 640483 150 3,953 LSE 09:14:31 640481 156 3,953 LSE 09:17:44 644551 173 3,953 LSE 09:17:44 644545 186 3,953 LSE 09:18:29 645408 17 3,955 LSE 09:19:41 647177 45 3,955 LSE 09:19:41 647175 83 3,955 LSE 09:19:41 647173 83 3,955 LSE 09:19:41 647171 109 3,954 LSE 09:19:41 647169 44 3,954 LSE 09:19:41 647167 25 3,951 LSE 09:20:07 647855 27 3,951 LSE 09:20:07 647849 1 3,951 LSE 09:20:07 647847 4 3,951 LSE 09:20:07 647853 25 3,951 LSE 09:20:07 647851 150 3,950 LSE 09:20:19 648376 32 3,950 LSE 09:20:19 648378 257 3,950 LSE 09:22:02 650504 97 3,948 LSE 09:22:16 650775 19 3,948 LSE 09:22:35 651159 150 3,948 LSE 09:22:35 651157 70 3,948 LSE 09:22:35 651155 42 3,946 LSE 09:23:03 651716 83 3,946 LSE 09:23:03 651714 111 3,948 LSE 09:25:00 653823 45 3,948 LSE 09:25:00 653821 47 3,947 LSE 09:25:31 654447 49 3,945 LSE 09:26:36 655601 83 3,945 LSE 09:26:36 655599 113 3,946 LSE 09:27:19 656395 45 3,946 LSE 09:27:19 656393 22 3,947 LSE 09:29:19 659049 83 3,947 LSE 09:29:19 659047 83 3,947 LSE 09:29:19 659045 106 3,947 LSE 09:29:19 659041 67 3,947 LSE 09:29:19 659043 47 3,944 LSE 09:30:59 661222 83 3,944 LSE 09:30:59 661220 50 3,945 LSE 09:31:45 662331 83 3,944 LSE 09:32:00 662835 83 3,944 LSE 09:32:00 662833 177 3,947 LSE 09:36:23 668714 179 3,943 LSE 09:37:07 669892 82 3,942 LSE 09:38:00 671184 100 3,942 LSE 09:38:00 671182 174 3,942 LSE 09:39:03 672867 29 3,942 LSE 09:39:05 672908 5 3,942 LSE 09:39:06 672964 5 3,942 LSE 09:39:11 673057 83 3,945 LSE 09:40:10 674949 83 3,945 LSE 09:40:10 674947 59 3,945 LSE 09:40:10 674945 16 3,944 LSE 09:40:32 675652 62 3,944 LSE 09:40:32 675650 83 3,944 LSE 09:40:32 675648 83 3,944 LSE 09:40:32 675646 171 3,943 LSE 09:40:32 675644 23 3,946 LSE 09:41:39 677210 29 3,947 LSE 09:41:40 677227 155 3,947 LSE 09:41:41 677256 177 3,946 LSE 09:41:44 677339 100 3,947 LSE 09:41:44 677329 83 3,947 LSE 09:41:44 677331 184 3,946 LSE 09:41:44 677327 28 3,946 LSE 09:42:08 678151 149 3,946 LSE 09:42:08 678149 169 3,947 LSE 09:43:05 679925 83 3,947 LSE 09:43:14 680163 83 3,947 LSE 09:43:14 680161 5 3,947 LSE 09:43:14 680159 42 3,944 LSE 09:43:22 680389 10 3,945 LSE 09:43:22 680381 83 3,945 LSE 09:43:22 680379 83 3,945 LSE 09:43:22 680377 132 3,944 LSE 09:44:03 681141 185 3,943 LSE 09:44:05 681197 83 3,941 LSE 09:46:13 684154 184 3,940 LSE 09:46:34 684657 24 3,939 LSE 09:47:18 685762 83 3,939 LSE 09:47:18 685760 63 3,939 LSE 09:47:18 685758 188 3,929 LSE 09:49:30 689377 120 3,932 LSE 09:51:22 692525 65 3,932 LSE 09:51:22 692523 50 3,933 LSE 09:52:30 693931 178 3,933 LSE 09:52:46 694136 118 3,933 LSE 09:52:46 694122 59 3,934 LSE 09:53:04 694531 193 3,934 LSE 09:53:10 694633 59 3,934 LSE 09:53:10 694631 20 3,933 LSE 09:54:14 695789 185 3,932 LSE 09:54:28 696004 72 3,932 LSE 09:54:48 696394 40 3,933 LSE 09:56:15 697921 358 3,933 LSE 09:56:15 697919 25 3,933 LSE 09:56:15 697917 166 3,933 LSE 09:56:15 697909 116 3,932 LSE 09:56:50 698584 39 3,932 LSE 09:57:17 699328 125 3,925 LSE 09:57:38 699795 102 3,926 LSE 09:58:48 701088 67 3,926 LSE 09:59:01 701336 11 3,929 LSE 10:00:49 704119 150 3,929 LSE 10:00:49 704117 22 3,929 LSE 10:00:49 704115 150 3,930 LSE 10:02:19 705932 28 3,930 LSE 10:02:22 706015 40 3,929 LSE 10:02:23 706028 148 3,929 LSE 10:02:30 706107 77 3,928 LSE 10:02:36 706202 104 3,928 LSE 10:02:36 706200 194 3,927 LSE 10:02:50 706510 202 3,928 LSE 10:02:50 706508 104 3,928 LSE 10:02:50 706506 107 3,934 LSE 10:08:38 713066 55 3,934 LSE 10:10:00 714876 38 3,934 LSE 10:10:00 714874 104 3,934 LSE 10:10:00 714872 104 3,934 LSE 10:10:00 714870 23 3,933 LSE 10:10:00 714868 178 3,935 LSE 10:10:00 714866 17 3,932 LSE 10:10:22 715345 6 3,932 LSE 10:10:32 715547 69 3,932 LSE 10:11:28 716669 50 3,932 LSE 10:11:28 716667 43 3,932 LSE 10:11:30 716706 158 3,934 LSE 10:13:25 718973 104 3,936 LSE 10:14:15 719689 55 3,936 LSE 10:14:15 719687 93 3,938 LSE 10:15:32 721092 61 3,936 LSE 10:18:12 724319 17 3,938 LSE 10:19:23 725668 62 3,938 LSE 10:19:23 725666 63 3,938 LSE 10:20:32 727241 171 3,937 LSE 10:20:34 727269 183 3,935 LSE 10:21:06 727921 76 3,934 LSE 10:21:26 728424 29 3,934 LSE 10:21:26 728420 72 3,934 LSE 10:21:26 728422 48 3,931 LSE 10:24:26 731601 104 3,931 LSE 10:24:26 731599 179 3,928 LSE 10:25:47 733294 68 3,928 LSE 10:28:29 736862 123 3,928 LSE 10:28:32 737038 160 3,927 LSE 10:30:08 739836 183 3,927 LSE 10:33:01 742904 154 3,926 LSE 10:33:30 743589 168 3,931 LSE 10:38:12 748775 168 3,933 LSE 10:40:11 752652 168 3,932 LSE 10:40:49 753418 166 3,933 LSE 10:41:46 754784 178 3,932 LSE 10:43:01 756343 159 3,939 LSE 10:46:09 760980 279 3,938 LSE 10:47:07 762144 159 3,939 LSE 10:49:04 764309 169 3,938 LSE 10:51:28 767746 174 3,937 LSE 10:51:47 768233 342 3,935 LSE 10:52:30 769281 193 3,935 LSE 10:52:30 769279 42 3,931 LSE 10:54:38 772215 28 3,930 LSE 10:54:39 772250 98 3,930 LSE 10:54:39 772248 97 3,930 LSE 10:54:39 772246 38 3,930 LSE 10:54:39 772244 217 3,929 LSE 11:00:02 780770 234 3,929 LSE 11:00:02 780768 51 3,930 LSE 11:00:02 780750 39 3,930 LSE 11:00:27 781144 149 3,930 LSE 11:00:27 781142 177 3,929 LSE 11:04:47 783925 4 3,929 LSE 11:04:55 783999 84 3,929 LSE 11:04:55 783997 84 3,929 LSE 11:04:55 783995 178 3,924 LSE 11:08:15 786154 184 3,924 LSE 11:09:01 786618 206 3,927 LSE 11:11:12 788257 166 3,927 LSE 11:12:15 788931 38 3,926 LSE 11:12:51 789477 84 3,926 LSE 11:12:51 789475 63 3,924 LSE 11:16:30 792928 98 3,924 LSE 11:16:30 792926 72 3,924 LSE 11:16:30 792924 25 3,924 LSE 11:16:30 792922 37 3,924 LSE 11:16:30 792920 54 3,924 LSE 11:16:30 792914 115 3,924 LSE 11:16:30 792916 5 3,924 LSE 11:16:30 792918 189 3,922 LSE 11:16:36 793015 151 3,923 LSE 11:16:36 792987 31 3,923 LSE 11:16:36 792985 186 3,921 LSE 11:16:38 793036 178 3,921 LSE 11:17:51 793713 80 3,921 LSE 11:17:55 793740 289 3,927 LSE 11:19:30 795216 268 3,926 LSE 11:19:42 795326 167 3,924 LSE 11:20:15 795831 183 3,923 LSE 11:21:37 796739 280 3,922 LSE 11:22:27 797317 48 3,921 LSE 11:24:21 798421 128 3,921 LSE 11:24:21 798419 76 3,921 LSE 11:24:22 798444 88 3,921 LSE 11:24:22 798429 171 3,921 LSE 11:26:38 799858 132 3,924 LSE 11:32:10 803558 52 3,924 LSE 11:32:10 803556 201 3,923 LSE 11:34:09 804661 17 3,922 LSE 11:35:30 805574 154 3,922 LSE 11:35:30 805572 27 3,922 LSE 11:35:30 805570 167 3,923 LSE 11:39:04 807874 2 3,924 LSE 11:40:05 808550 92 3,924 LSE 11:40:05 808548 38 3,924 LSE 11:40:05 808546 85 3,924 LSE 11:40:05 808544 179 3,923 LSE 11:40:05 808542 124 3,922 LSE 11:42:15 810242 66 3,922 LSE 11:42:15 810240 63 3,925 LSE 11:45:21 812496 59 3,925 LSE 11:45:21 812494 37 3,925 LSE 11:45:21 812492 235 3,925 LSE 11:45:21 812490 182 3,925 LSE 11:45:21 812488 160 3,924 LSE 11:45:52 812875 106 3,924 LSE 11:47:51 813986 30 3,924 LSE 11:47:51 813988 187 3,926 LSE 11:50:21 816066 53 3,926 LSE 11:51:41 816868 175 3,926 LSE 11:52:27 817440 181 3,926 LSE 11:52:31 817466 13 3,926 LSE 11:52:31 817464 189 3,925 LSE 11:54:04 818406 183 3,925 LSE 11:54:04 818404 264 3,928 LSE 11:55:59 819694 76 3,928 LSE 11:59:36 822988 70 3,928 LSE 11:59:36 822986 219 3,928 LSE 11:59:36 822984 415 3,930 LSE 12:01:02 823978 35 3,929 LSE 12:01:29 824165 130 3,929 LSE 12:01:29 824163 183 3,929 LSE 12:01:29 824159 190 3,929 LSE 12:01:29 824157 198 3,929 LSE 12:01:29 824155 179 3,928 LSE 12:02:38 824848 188 3,925 LSE 12:05:06 826720 236 3,925 LSE 12:05:07 826805 180 3,925 LSE 12:05:08 826833 102 3,924 LSE 12:05:44 827645 82 3,924 LSE 12:05:44 827643 190 3,924 LSE 12:05:44 827637 89 3,924 LSE 12:07:13 828392 44 3,924 LSE 12:07:13 828390 37 3,924 LSE 12:07:13 828385 89 3,924 LSE 12:07:13 828383 63 3,923 LSE 12:09:02 829371 73 3,923 LSE 12:09:02 829369 77 3,924 LSE 12:10:43 830565 30 3,924 LSE 12:10:43 830563 134 3,923 LSE 12:12:43 831779 160 3,923 LSE 12:12:43 831765 90 3,921 LSE 12:14:53 832960 25 3,920 LSE 12:14:54 832977 46 3,920 LSE 12:15:01 833033 105 3,920 LSE 12:15:01 833031 189 3,920 LSE 12:15:01 833029 10 3,920 LSE 12:15:01 833027 83 3,917 LSE 12:18:57 835604 87 3,916 LSE 12:18:58 835613 31 3,916 LSE 12:18:58 835611 83 3,916 LSE 12:18:58 835609 170 3,915 LSE 12:19:10 835834 42 3,914 LSE 12:19:41 836263 93 3,914 LSE 12:19:41 836261 54 3,917 LSE 12:29:16 842752 90 3,917 LSE 12:29:16 842750 73 3,917 LSE 12:29:16 842748 131 3,916 LSE 12:29:16 842746 49 3,916 LSE 12:29:16 842744 178 3,917 LSE 12:29:16 842742 20 3,917 LSE 12:31:05 844109 158 3,917 LSE 12:31:05 844107 167 3,916 LSE 12:31:28 844384 21 3,912 LSE 12:33:59 846150 97 3,912 LSE 12:33:59 846152 14 3,912 LSE 12:33:59 846148 36 3,912 LSE 12:33:59 846146 7 3,910 LSE 12:35:42 847192 110 3,910 LSE 12:35:42 847190 41 3,910 LSE 12:35:42 847188 30 3,909 LSE 12:38:41 849447 53 3,909 LSE 12:38:41 849445 176 3,909 LSE 12:39:04 849836 187 3,909 LSE 12:40:16 850761 164 3,907 LSE 12:41:02 851436 167 3,904 LSE 12:43:40 853187 162 3,904 LSE 12:46:41 854989 92 3,906 LSE 12:47:31 855627 65 3,906 LSE 12:47:31 855625 181 3,907 LSE 12:51:18 858455 25 3,906 LSE 12:51:42 858769 143 3,906 LSE 12:51:42 858771 172 3,904 LSE 12:52:40 859326 171 3,899 LSE 12:53:37 859946 191 3,896 LSE 12:55:10 860969 102 3,901 LSE 12:58:58 864096 74 3,901 LSE 12:58:58 864094 261 3,902 LSE 13:01:59 866441 300 3,902 LSE 13:01:59 866439 343 3,902 LSE 13:01:59 866435 37 3,902 LSE 13:01:59 866433 127 3,902 LSE 13:01:59 866431 173 3,902 LSE 13:01:59 866427 183 3,903 LSE 13:01:59 866425 91 3,902 LSE 13:02:49 866965 51 3,902 LSE 13:02:49 866967 87 3,902 LSE 13:02:49 866969 101 3,902 LSE 13:02:49 866971 163 3,902 LSE 13:04:49 868284 193 3,902 LSE 13:04:49 868282 162 3,900 LSE 13:06:09 869330 162 3,897 LSE 13:06:49 869771 297 3,898 LSE 13:06:49 869758 79 3,896 LSE 13:10:15 872265 67 3,896 LSE 13:10:15 872263 110 3,896 LSE 13:10:15 872261 96 3,894 LSE 13:10:54 872641 88 3,894 LSE 13:10:54 872639 138 3,894 LSE 13:11:18 873007 139 3,894 LSE 13:11:18 873005 8 3,894 LSE 13:11:18 873009 161 3,893 LSE 13:11:18 873003 100 3,891 LSE 13:12:51 874103 100 3,891 LSE 13:12:51 874101 73 3,891 LSE 13:12:51 874099 173 3,890 LSE 13:13:24 874392 103 3,891 LSE 13:15:34 876372 90 3,891 LSE 13:15:34 876370 72 3,891 LSE 13:15:34 876368 89 3,889 LSE 13:15:45 876539 79 3,889 LSE 13:15:45 876537 173 3,885 LSE 13:16:14 877340 38 3,884 LSE 13:16:14 877336 42 3,885 LSE 13:16:14 877338 103 3,885 LSE 13:16:14 877342 54 3,885 LSE 13:16:14 877344 75 3,885 LSE 13:16:14 877346 74 3,885 LSE 13:18:40 879658 74 3,885 LSE 13:18:40 879656 74 3,884 LSE 13:18:41 879682 134 3,884 LSE 13:21:10 881723 34 3,884 LSE 13:21:10 881721 216 3,883 LSE 13:21:11 881767 119 3,881 LSE 13:21:17 881874 51 3,881 LSE 13:21:17 881872 251 3,881 LSE 13:21:18 881885 6 3,882 LSE 13:24:59 884338 157 3,882 LSE 13:24:59 884340 73 3,880 LSE 13:25:07 884454 50 3,880 LSE 13:25:07 884450 61 3,880 LSE 13:25:07 884452 13 3,878 LSE 13:27:38 886377 21 3,878 LSE 13:27:38 886375 19 3,878 LSE 13:27:38 886373 109 3,878 LSE 13:27:38 886371 170 3,877 LSE 13:29:51 888338 44 3,871 LSE 13:31:21 889862 21 3,871 LSE 13:31:23 889905 38 3,871 LSE 13:31:23 889902 33 3,871 LSE 13:31:23 889899 43 3,871 LSE 13:31:23 889897 173 3,872 LSE 13:33:53 892446 179 3,868 LSE 13:37:15 895738 25 3,870 LSE 13:40:24 898213 151 3,870 LSE 13:40:24 898215 56 3,869 LSE 13:40:30 898286 66 3,869 LSE 13:40:30 898282 46 3,869 LSE 13:41:57 899403 191 3,868 LSE 13:42:09 899635 24 3,866 LSE 13:44:27 901413 150 3,866 LSE 13:44:38 901499 171 3,864 LSE 13:45:51 902601 302 3,864 LSE 13:46:39 903235 15 3,859 LSE 13:47:45 904010 169 3,859 LSE 13:47:45 904008 135 3,859 LSE 13:47:46 904031 63 3,861 LSE 13:48:11 904355 39 3,861 LSE 13:48:11 904353 42 3,860 LSE 13:48:28 904627 102 3,860 LSE 13:48:28 904625 184 3,859 LSE 13:48:30 904700 152 3,860 LSE 13:50:11 906425 36 3,860 LSE 13:50:11 906423 49 3,860 LSE 13:50:11 906427 52 3,857 LSE 13:53:27 909133 80 3,857 LSE 13:53:27 909129 121 3,860 LSE 13:54:26 909884 152 3,860 LSE 13:54:26 909882 100 3,860 LSE 13:54:26 909880 189 3,860 LSE 13:57:28 912363 168 3,859 LSE 13:57:34 912426 40 3,858 LSE 13:57:35 912431 150 3,858 LSE 13:57:35 912429 183 3,854 LSE 14:00:58 915803 4 3,852 LSE 14:01:01 915855 167 3,852 LSE 14:01:01 915853 173 3,852 LSE 14:01:26 916297 211 3,851 LSE 14:02:07 916815 152 3,847 LSE 14:03:12 917821 64 3,853 LSE 14:03:43 918265 122 3,853 LSE 14:03:43 918263 152 3,855 LSE 14:05:00 919541 36 3,855 LSE 14:05:00 919539 163 3,854 LSE 14:05:06 919629 68 3,853 LSE 14:06:49 921151 38 3,853 LSE 14:06:58 921340 152 3,853 LSE 14:06:58 921338 152 3,853 LSE 14:06:58 921336 181 3,852 LSE 14:06:58 921334 102 3,849 LSE 14:07:42 922035 92 3,849 LSE 14:07:43 922050 187 3,851 LSE 14:08:29 922675 400 3,851 LSE 14:08:30 922707 206 3,852 LSE 14:09:37 924092 97 3,851 LSE 14:10:52 925177 76 3,851 LSE 14:10:52 925175 2 3,851 LSE 14:10:52 925173 163 3,844 LSE 14:13:43 927949 400 3,846 LSE 14:14:21 928624 38 3,846 LSE 14:14:21 928622 347 3,849 LSE 14:17:31 931353 168 3,848 LSE 14:18:25 932108 155 3,854 LSE 14:20:34 934366 166 3,853 LSE 14:21:02 934668 174 3,860 LSE 14:21:54 935483 37 3,860 LSE 14:21:57 935514 154 3,860 LSE 14:21:57 935516 153 3,862 LSE 14:22:36 936153 170 3,863 LSE 14:23:15 936698 166 3,862 LSE 14:24:39 938013 172 3,865 LSE 14:27:33 940723 161 3,864 LSE 14:27:38 940766 179 3,870 LSE 14:29:35 942811 23 3,869 LSE 14:29:59 943350 40 3,869 LSE 14:29:59 943348 34 3,871 LSE 14:30:43 946467 85 3,871 LSE 14:30:43 946465 36 3,871 LSE 14:30:43 946463 32 3,871 LSE 14:30:43 946449 131 3,871 LSE 14:30:43 946447 189 3,872 LSE 14:31:02 947090 185 3,871 LSE 14:31:03 947101 159 3,870 LSE 14:31:30 947953 173 3,870 LSE 14:32:02 948618 73 3,871 LSE 14:32:02 948592 112 3,871 LSE 14:32:02 948590 104 3,871 LSE 14:32:34 949334 42 3,871 LSE 14:32:34 949332 85 3,871 LSE 14:32:34 949330 85 3,871 LSE 14:32:34 949328 173 3,869 LSE 14:32:50 949643 154 3,870 LSE 14:33:40 950848 85 3,871 LSE 14:33:40 950846 85 3,871 LSE 14:33:40 950844 83 3,869 LSE 14:34:09 951415 108 3,869 LSE 14:34:09 951417 53 3,867 LSE 14:35:02 952485 147 3,867 LSE 14:35:02 952483 180 3,867 LSE 14:35:02 952479 165 3,865 LSE 14:35:14 952974 85 3,867 LSE 14:35:14 952943 86 3,867 LSE 14:35:14 952941 86 3,867 LSE 14:35:14 952939 37 3,867 LSE 14:35:14 952937 86 3,864 LSE 14:35:16 953073 86 3,864 LSE 14:35:16 953071 42 3,864 LSE 14:35:16 953069 155 3,863 LSE 14:35:16 953067 108 3,864 LSE 14:36:29 954645 85 3,864 LSE 14:36:29 954647 41 3,863 LSE 14:37:13 955526 70 3,863 LSE 14:37:57 956550 117 3,863 LSE 14:37:59 956578 51 3,863 LSE 14:38:09 956858 86 3,863 LSE 14:38:09 956856 86 3,863 LSE 14:38:09 956854 104 3,861 LSE 14:38:40 957669 74 3,861 LSE 14:38:40 957667 111 3,858 LSE 14:39:18 958881 44 3,858 LSE 14:39:46 959670 157 3,856 LSE 14:40:23 960617 41 3,858 LSE 14:42:08 962889 28 3,858 LSE 14:42:08 962893 86 3,858 LSE 14:42:08 962891 178 3,863 LSE 14:43:22 964521 189 3,863 LSE 14:43:24 964565 33 3,862 LSE 14:43:28 964632 150 3,862 LSE 14:43:28 964630 183 3,858 LSE 14:45:07 966875 179 3,858 LSE 14:45:07 966873 170 3,861 LSE 14:46:57 969374 170 3,861 LSE 14:46:57 969372 86 3,863 LSE 14:48:06 971560 86 3,863 LSE 14:48:06 971558 41 3,863 LSE 14:48:06 971556 166 3,861 LSE 14:48:12 971792 157 3,860 LSE 14:48:21 972026 18 3,858 LSE 14:48:47 972520 86 3,858 LSE 14:48:47 972518 86 3,858 LSE 14:48:47 972516 36 3,856 LSE 14:50:02 974886 121 3,856 LSE 14:50:02 974882 10 3,856 LSE 14:50:22 975439 164 3,854 LSE 14:50:28 975578 35 3,851 LSE 14:51:35 976976 150 3,851 LSE 14:51:35 976974 81 3,855 LSE 14:54:06 981040 105 3,855 LSE 14:54:06 981020 158 3,855 LSE 14:54:06 981015 39 3,855 LSE 14:54:07 981081 86 3,855 LSE 14:54:07 981079 43 3,855 LSE 14:54:07 981077 181 3,854 LSE 14:55:40 983194 75 3,853 LSE 14:56:16 984136 86 3,853 LSE 14:56:16 984134 86 3,855 LSE 14:57:29 986131 149 3,854 LSE 14:57:49 986491 5 3,854 LSE 14:57:49 986489 80 3,853 LSE 14:59:37 988771 39 3,850 LSE 15:00:05 991595 150 3,850 LSE 15:00:05 991593 165 3,852 LSE 15:00:05 991585 161 3,846 LSE 15:00:31 993256 29 3,846 LSE 15:00:33 993362 68 3,845 LSE 15:00:35 993410 117 3,845 LSE 15:00:39 993539 183 3,844 LSE 15:00:47 993819 187 3,838 LSE 15:01:13 994801 169 3,837 LSE 15:01:55 996174 31 3,835 LSE 15:02:10 997007 133 3,835 LSE 15:02:10 997009 48 3,834 LSE 15:02:19 997462 38 3,834 LSE 15:02:19 997460 86 3,834 LSE 15:02:19 997458 166 3,833 LSE 15:02:19 997456 178 3,835 LSE 15:02:58 998817 163 3,830 LSE 15:03:26 999654 189 3,823 LSE 15:05:57 1004196 180 3,823 LSE 15:05:57 1004192 183 3,823 LSE 15:05:57 1004190 166 3,820 LSE 15:06:41 1005613 64 3,822 LSE 15:07:02 1006290 15 3,822 LSE 15:07:02 1006288 262 3,828 LSE 15:07:10 1006627 176 3,829 LSE 15:07:26 1007055 272 3,829 LSE 15:07:26 1007053 11 3,829 LSE 15:07:26 1007049 118 3,829 LSE 15:07:26 1007047 150 3,829 LSE 15:07:26 1007045 100 3,829 LSE 15:07:26 1007041 66 3,829 LSE 15:07:26 1007039 286 3,829 LSE 15:07:26 1007043 63 3,829 LSE 15:07:33 1007228 86 3,829 LSE 15:07:33 1007226 86 3,829 LSE 15:07:33 1007224 170 3,830 LSE 15:07:38 1007331 74 3,830 LSE 15:07:38 1007329 30 3,830 LSE 15:07:38 1007321 36 3,830 LSE 15:07:38 1007317 86 3,830 LSE 15:07:38 1007319 65 3,830 LSE 15:07:38 1007325 27 3,830 LSE 15:07:38 1007323 176 3,830 LSE 15:07:38 1007327 167 3,844 LSE 15:09:13 1010415 9 3,845 LSE 15:09:13 1010388 600 3,845 LSE 15:09:13 1010386 181 3,845 LSE 15:09:13 1010384 167 3,843 LSE 15:09:14 1010470 268 3,844 LSE 15:09:23 1010736 22 3,844 LSE 15:09:23 1010734 51 3,840 LSE 15:09:24 1010782 141 3,840 LSE 15:09:24 1010780 54 3,841 LSE 15:09:24 1010772 86 3,841 LSE 15:09:24 1010770 86 3,841 LSE 15:09:24 1010774 40 3,841 LSE 15:09:24 1010776 47 3,841 LSE 15:09:24 1010768 178 3,841 LSE 15:09:24 1010757 254 3,841 LSE 15:09:24 1010752 186 3,842 LSE 15:09:24 1010743 89 3,838 LSE 15:09:31 1010958 180 3,838 LSE 15:09:31 1010956 59 3,838 LSE 15:09:35 1011018 86 3,838 LSE 15:09:35 1011016 86 3,838 LSE 15:09:35 1011014 36 3,838 LSE 15:09:35 1011012 4 3,837 LSE 15:10:27 1012490 150 3,837 LSE 15:10:27 1012488 171 3,836 LSE 15:10:31 1012598 190 3,834 LSE 15:11:00 1013413 156 3,834 LSE 15:11:30 1014478 34 3,833 LSE 15:11:33 1014548 150 3,833 LSE 15:11:33 1014546 159 3,832 LSE 15:11:43 1014865 31 3,829 LSE 15:12:23 1015989 150 3,829 LSE 15:12:23 1015983 9 3,829 LSE 15:12:23 1015981 64 3,827 LSE 15:13:57 1018309 127 3,827 LSE 15:13:57 1018307 159 3,826 LSE 15:14:08 1018633 86 3,825 LSE 15:14:31 1019241 94 3,825 LSE 15:14:31 1019239 100 3,831 LSE 15:16:07 1022230 101 3,831 LSE 15:16:31 1022749 66 3,831 LSE 15:16:31 1022747 78 3,831 LSE 15:16:31 1022751 164 3,830 LSE 15:16:32 1022753 58 3,826 LSE 15:17:05 1023678 100 3,826 LSE 15:17:05 1023676 177 3,823 LSE 15:17:09 1023783 100 3,818 LSE 15:17:38 1024607 75 3,818 LSE 15:17:45 1024763 100 3,819 LSE 15:18:52 1026551 2 3,819 LSE 15:18:52 1026549 55 3,819 LSE 15:19:07 1027075 5 3,819 LSE 15:19:35 1027804 150 3,819 LSE 15:19:35 1027802 17 3,815 LSE 15:19:37 1027897 150 3,815 LSE 15:19:37 1027895 20 3,815 LSE 15:19:37 1027893 82 3,820 LSE 15:21:22 1031287 94 3,820 LSE 15:21:22 1031285 183 3,819 LSE 15:21:31 1031536 86 3,819 LSE 15:21:36 1031680 86 3,819 LSE 15:21:36 1031678 71 3,821 LSE 15:22:50 1033795 86 3,821 LSE 15:22:50 1033793 182 3,821 LSE 15:22:50 1033787 7 3,821 LSE 15:22:50 1033785 88 3,827 LSE 15:24:52 1036979 86 3,827 LSE 15:24:52 1036977 67 3,827 LSE 15:24:52 1036975 110 3,826 LSE 15:24:59 1037109 86 3,825 LSE 15:25:12 1037419 88 3,825 LSE 15:25:12 1037421 7 3,825 LSE 15:25:12 1037423 33 3,824 LSE 15:25:41 1038309 77 3,824 LSE 15:25:41 1038307 31 3,824 LSE 15:26:21 1039480 86 3,824 LSE 15:26:21 1039478 58 3,824 LSE 15:26:21 1039476 156 3,824 LSE 15:26:21 1039474 79 3,823 LSE 15:27:32 1041203 159 3,820 LSE 15:28:06 1042043 29 3,817 LSE 15:28:28 1042950 135 3,817 LSE 15:28:28 1042948 87 3,817 LSE 15:28:28 1042946 82 3,814 LSE 15:29:59 1045787 73 3,814 LSE 15:30:07 1046173 165 3,813 LSE 15:30:37 1047311 23 3,813 LSE 15:30:37 1047309 150 3,813 LSE 15:30:37 1047290 55 3,812 LSE 15:30:39 1047372 110 3,812 LSE 15:30:39 1047370 132 3,814 LSE 15:32:00 1050093 40 3,814 LSE 15:32:00 1050091 110 3,814 LSE 15:32:00 1050089 94 3,814 LSE 15:32:00 1050087 50 3,814 LSE 15:32:00 1050085 52 3,816 LSE 15:34:10 1054205 110 3,816 LSE 15:34:10 1054203 94 3,816 LSE 15:34:10 1054201 109 3,816 LSE 15:34:13 1054303 52 3,816 LSE 15:34:13 1054301 110 3,815 LSE 15:34:13 1054295 51 3,815 LSE 15:34:13 1054291 7 3,815 LSE 15:34:13 1054293 94 3,815 LSE 15:34:13 1054297 42 3,815 LSE 15:34:13 1054299 160 3,816 LSE 15:35:12 1055970 53 3,818 LSE 15:35:56 1057427 27 3,818 LSE 15:35:56 1057425 150 3,818 LSE 15:35:56 1057423 47 3,820 LSE 15:36:21 1058239 94 3,820 LSE 15:36:21 1058237 110 3,820 LSE 15:36:21 1058235 174 3,820 LSE 15:36:21 1058227 45 3,818 LSE 15:37:19 1060224 100 3,824 LSE 15:38:01 1061365 110 3,824 LSE 15:38:01 1061363 53 3,824 LSE 15:38:01 1061359 96 3,824 LSE 15:38:01 1061357 94 3,824 LSE 15:38:01 1061361 85 3,824 LSE 15:39:57 1064139 110 3,824 LSE 15:40:25 1064960 58 3,824 LSE 15:40:25 1064958 42 3,824 LSE 15:40:25 1064954 77 3,824 LSE 15:40:25 1064956 77 3,824 LSE 15:40:25 1064917 46 3,824 LSE 15:40:25 1064915 102 3,824 LSE 15:40:25 1064913 77 3,824 LSE 15:40:25 1064911 166 3,824 LSE 15:40:25 1064909 76 3,824 LSE 15:40:25 1064907 110 3,823 LSE 15:40:26 1064993 94 3,826 LSE 15:42:57 1069137 62 3,826 LSE 15:42:57 1069135 57 3,826 LSE 15:43:08 1069428 38 3,826 LSE 15:43:08 1069425 110 3,826 LSE 15:43:08 1069421 94 3,826 LSE 15:43:08 1069419 58 3,826 LSE 15:43:08 1069417 9 3,825 LSE 15:43:10 1069526 110 3,825 LSE 15:43:10 1069524 57 3,825 LSE 15:43:10 1069522 70 3,822 LSE 15:44:19 1071123 116 3,822 LSE 15:44:19 1071125 56 3,825 LSE 15:44:44 1071864 56 3,825 LSE 15:44:44 1071860 59 3,827 LSE 15:45:18 1072892 36 3,827 LSE 15:45:19 1072928 110 3,827 LSE 15:45:19 1072926 94 3,827 LSE 15:45:19 1072924 59 3,827 LSE 15:45:19 1072922 155 3,823 LSE 15:46:58 1075623 31 3,823 LSE 15:46:58 1075625 38 3,823 LSE 15:46:58 1075621 47 3,823 LSE 15:46:58 1075617 110 3,823 LSE 15:46:58 1075615 94 3,823 LSE 15:46:58 1075619 156 3,823 LSE 15:46:58 1075613 90 3,818 LSE 15:47:31 1076543 93 3,818 LSE 15:47:31 1076545 85 3,818 LSE 15:49:02 1078818 51 3,818 LSE 15:49:58 1080371 170 3,818 LSE 15:49:58 1080369 55 3,818 LSE 15:49:58 1080367 36 3,818 LSE 15:49:58 1080365 51 3,818 LSE 15:49:59 1080406 147 3,818 LSE 15:49:59 1080404 51 3,818 LSE 15:49:59 1080380 85 3,818 LSE 15:49:59 1080378 177 3,821 LSE 15:50:35 1081407 158 3,821 LSE 15:50:35 1081405 45 3,819 LSE 15:51:20 1082438 37 3,818 LSE 15:51:58 1083417 53 3,818 LSE 15:51:58 1083415 87 3,818 LSE 15:51:58 1083413 181 3,818 LSE 15:51:58 1083409 173 3,816 LSE 15:52:54 1084919 160 3,815 LSE 15:53:02 1085117 36 3,816 LSE 15:53:02 1085113 57 3,816 LSE 15:53:02 1085111 56 3,816 LSE 15:53:02 1085096 86 3,814 LSE 15:54:20 1086722 66 3,817 LSE 15:55:02 1087838 105 3,817 LSE 15:55:02 1087822 47 3,818 LSE 15:55:27 1088362 119 3,819 LSE 15:55:39 1088689 4 3,819 LSE 15:55:39 1088693 62 3,819 LSE 15:55:39 1088691 62 3,819 LSE 15:55:40 1088711 87 3,819 LSE 15:55:40 1088709 94 3,819 LSE 15:55:40 1088707 38 3,819 LSE 15:55:40 1088705 41 3,818 LSE 15:55:45 1088864 87 3,818 LSE 15:55:45 1088862 62 3,818 LSE 15:55:45 1088860 161 3,817 LSE 15:56:02 1089254 6 3,816 LSE 15:57:06 1090814 174 3,819 LSE 15:58:02 1092138 131 3,819 LSE 15:58:11 1092326 18 3,821 LSE 15:59:36 1094570 4 3,821 LSE 15:59:36 1094566 166 3,821 LSE 15:59:36 1094568 35 3,821 LSE 15:59:38 1094630 40 3,821 LSE 15:59:38 1094628 30 3,821 LSE 15:59:38 1094626 35 3,822 LSE 15:59:55 1095357 41 3,822 LSE 15:59:55 1095355 64 3,822 LSE 15:59:55 1095353 115 3,822 LSE 15:59:55 1095351 132 3,822 LSE 15:59:55 1095349 87 3,822 LSE 15:59:55 1095347 38 3,822 LSE 15:59:55 1095345 1 3,817 LSE 16:00:23 1097902 160 3,817 LSE 16:00:23 1097900 94 3,817 LSE 16:00:35 1098440 87 3,817 LSE 16:00:35 1098438 6 3,817 LSE 16:00:35 1098444 65 3,817 LSE 16:00:35 1098442 171 3,815 LSE 16:01:02 1099698 123 3,817 LSE 16:02:02 1101387 68 3,818 LSE 16:02:17 1101897 61 3,817 LSE 16:02:28 1102121 38 3,817 LSE 16:02:28 1102119 87 3,817 LSE 16:02:28 1102117 162 3,817 LSE 16:02:28 1102115 20 3,817 LSE 16:02:28 1102113 110 3,822 LSE 16:04:02 1104680 103 3,822 LSE 16:04:02 1104682 167 3,822 LSE 16:04:02 1104678 60 3,822 LSE 16:04:02 1104676 125 3,822 LSE 16:04:02 1104641 64 3,821 LSE 16:04:43 1106359 35 3,821 LSE 16:04:43 1106367 103 3,821 LSE 16:04:43 1106365 43 3,821 LSE 16:04:43 1106363 94 3,821 LSE 16:04:43 1106361 88 3,817 LSE 16:05:06 1106983 97 3,817 LSE 16:05:07 1106992 1 3,817 LSE 16:05:08 1107021 84 3,816 LSE 16:07:04 1110766 103 3,818 LSE 16:07:43 1111986 94 3,818 LSE 16:07:43 1111984 67 3,818 LSE 16:07:43 1111982 156 3,816 LSE 16:08:44 1113897 94 3,815 LSE 16:08:52 1114076 103 3,815 LSE 16:08:52 1114078 30 3,815 LSE 16:08:52 1114080 297 3,813 LSE 16:10:26 1117099 103 3,813 LSE 16:10:26 1117097 94 3,813 LSE 16:10:26 1117095 3 3,813 LSE 16:11:07 1118405 90 3,813 LSE 16:11:07 1118403 91 3,813 LSE 16:11:07 1118401 103 3,814 LSE 16:11:57 1120298 62 3,814 LSE 16:11:57 1120296 157 3,813 LSE 16:12:17 1120905 188 3,814 LSE 16:14:02 1124280 83 3,814 LSE 16:14:02 1124232 17 3,814 LSE 16:14:07 1124577 94 3,814 LSE 16:14:07 1124575 103 3,814 LSE 16:14:07 1124573 56 3,814 LSE 16:14:07 1124567 6 3,814 LSE 16:14:07 1124569 176 3,814 LSE 16:14:07 1124571 47 3,812 LSE 16:14:43 1125521 107 3,812 LSE 16:14:46 1125651 27 3,812 LSE 16:14:46 1125649 73 3,809 LSE 16:15:21 1126745 110 3,809 LSE 16:15:21 1126743 76 3,808 LSE 16:15:30 1127073 94 3,808 LSE 16:15:30 1127071 200 3,807 LSE 16:16:12 1128355 8 3,807 LSE 16:16:12 1128353 130 3,807 LSE 16:16:30 1128815 52 3,807 LSE 16:16:30 1128813 21 3,808 LSE 16:17:12 1130204 76 3,808 LSE 16:17:12 1130199 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 211 45.75 ISE 08:02:02 550936 37 45.75 ISE 08:02:02 550933 89 45.77 ISE 08:02:49 551921 138 45.77 ISE 08:02:49 551919 178 45.76 ISE 08:02:54 551984 55 45.76 ISE 08:02:54 551982 240 45.79 ISE 08:03:39 552895 301 45.77 ISE 08:03:48 553053 346 45.75 ISE 08:04:19 553659 254 45.72 ISE 08:04:34 553979 70 45.70 ISE 08:04:47 554231 169 45.70 ISE 08:04:47 554229 253 45.71 ISE 08:04:47 554227 2 45.83 ISE 08:08:24 558251 300 45.83 ISE 08:08:24 558253 93 45.83 ISE 08:08:24 558255 232 45.81 ISE 08:08:25 558278 59 45.81 ISE 08:08:25 558274 243 45.78 ISE 08:09:02 558767 220 45.77 ISE 08:09:25 559209 224 45.69 ISE 08:11:15 561900 24 45.71 ISE 08:12:27 563454 120 45.71 ISE 08:12:27 563452 120 45.71 ISE 08:12:27 563450 206 45.70 ISE 08:12:27 563446 210 45.72 ISE 08:14:05 565640 251 45.73 ISE 08:14:05 565638 230 45.71 ISE 08:14:36 566230 191 45.70 ISE 08:16:19 568889 211 45.74 ISE 08:16:19 568884 50 45.78 ISE 08:18:30 571374 120 45.78 ISE 08:18:30 571372 120 45.78 ISE 08:18:30 571368 120 45.78 ISE 08:18:30 571370 7 45.84 ISE 08:21:02 574087 120 45.84 ISE 08:21:02 574085 120 45.84 ISE 08:21:02 574083 163 45.84 ISE 08:21:02 574081 162 45.84 ISE 08:21:02 574079 251 45.83 ISE 08:21:22 574581 214 45.81 ISE 08:22:15 575359 215 45.82 ISE 08:22:15 575357 228 45.78 ISE 08:24:11 577212 98 45.74 ISE 08:25:32 578549 134 45.74 ISE 08:25:32 578547 80 45.68 ISE 08:27:28 580988 163 45.68 ISE 08:27:28 580986 238 45.65 ISE 08:27:46 581403 239 45.56 ISE 08:30:08 584691 21 45.56 ISE 08:30:08 584689 209 45.56 ISE 08:30:08 584687 9 45.54 ISE 08:30:19 585120 120 45.54 ISE 08:30:19 585118 120 45.54 ISE 08:30:19 585116 249 45.54 ISE 08:30:19 585105 215 45.50 ISE 08:30:32 585713 245 45.48 ISE 08:31:04 586473 23 45.55 ISE 08:31:59 588092 226 45.55 ISE 08:31:59 588090 224 45.56 ISE 08:32:22 588830 215 45.62 ISE 08:33:15 590014 198 45.62 ISE 08:33:15 590012 11 45.62 ISE 08:33:15 590010 224 45.68 ISE 08:34:17 591213 206 45.66 ISE 08:34:20 591290 257 45.64 ISE 08:36:18 593439 256 45.63 ISE 08:36:41 593856 237 45.55 ISE 08:40:05 597913 233 45.56 ISE 08:42:08 600698 208 45.50 ISE 08:42:55 601676 262 45.48 ISE 08:47:35 607081 4 45.47 ISE 08:48:32 608126 120 45.47 ISE 08:48:32 608124 120 45.47 ISE 08:48:32 608122 150 45.47 ISE 08:48:32 608120 207 45.47 ISE 08:48:32 608118 94 45.45 ISE 08:50:47 611034 120 45.45 ISE 08:50:47 611032 243 45.45 ISE 08:50:47 611029 132 45.44 ISE 08:52:45 613757 106 45.44 ISE 08:52:45 613759 120 45.43 ISE 08:53:28 614647 120 45.43 ISE 08:53:28 614645 240 45.43 ISE 08:53:28 614632 223 45.36 ISE 08:54:54 616597 226 45.38 ISE 08:55:48 617731 217 45.36 ISE 08:56:38 618767 32 45.34 ISE 08:56:58 619146 176 45.34 ISE 08:57:00 619169 195 45.30 ISE 09:00:37 623760 257 45.30 ISE 09:00:40 623855 39 45.30 ISE 09:00:40 623853 208 45.21 ISE 09:02:24 625846 232 45.20 ISE 09:03:57 627871 225 45.19 ISE 09:04:00 627935 14 45.18 ISE 09:04:02 628002 136 45.18 ISE 09:04:02 627998 88 45.18 ISE 09:04:02 627979 240 45.17 ISE 09:04:48 628699 120 45.17 ISE 09:05:21 629549 35 45.22 ISE 09:06:30 630810 255 45.22 ISE 09:06:30 630808 103 45.21 ISE 09:06:31 630887 20 45.21 ISE 09:06:47 631266 120 45.21 ISE 09:06:47 631264 302 45.23 ISE 09:06:59 631481 180 45.23 ISE 09:06:59 631483 72 45.21 ISE 09:07:00 631542 150 45.21 ISE 09:07:00 631540 247 45.21 ISE 09:07:00 631533 251 45.20 ISE 09:07:01 631559 243 45.20 ISE 09:07:50 632577 124 45.20 ISE 09:08:04 632930 120 45.20 ISE 09:08:04 632928 150 45.20 ISE 09:08:04 632926 120 45.20 ISE 09:08:04 632932 19 45.20 ISE 09:08:04 632934 231 45.20 ISE 09:09:14 634341 220 45.19 ISE 09:09:35 634808 230 45.18 ISE 09:09:44 635042 239 45.17 ISE 09:09:51 635261 124 45.18 ISE 09:10:19 635904 120 45.18 ISE 09:10:19 635902 120 45.18 ISE 09:10:19 635900 76 45.18 ISE 09:10:40 636220 120 45.18 ISE 09:10:40 636218 120 45.18 ISE 09:10:40 636216 150 45.18 ISE 09:10:40 636214 120 45.18 ISE 09:11:20 636865 124 45.18 ISE 09:11:20 636867 120 45.18 ISE 09:11:20 636869 70 45.17 ISE 09:11:44 637293 67 45.17 ISE 09:11:44 637291 70 45.17 ISE 09:11:44 637289 3 45.17 ISE 09:11:44 637287 128 45.14 ISE 09:12:19 637946 115 45.14 ISE 09:12:19 637944 224 45.11 ISE 09:12:39 638378 150 45.10 ISE 09:13:06 638866 126 45.11 ISE 09:13:51 639619 127 45.11 ISE 09:13:51 639617 127 45.11 ISE 09:13:51 639615 158 45.11 ISE 09:14:08 639972 51 45.11 ISE 09:14:08 639970 255 45.08 ISE 09:14:31 640479 127 45.03 ISE 09:15:30 641721 125 45.03 ISE 09:15:30 641723 73 45.03 ISE 09:15:37 641925 127 45.03 ISE 09:15:37 641923 126 45.03 ISE 09:15:37 641920 150 45.03 ISE 09:15:37 641918 25 45.05 ISE 09:16:39 643200 16 45.05 ISE 09:16:39 643198 27 45.09 ISE 09:17:36 644415 352 45.09 ISE 09:17:36 644413 127 45.08 ISE 09:17:44 644569 126 45.08 ISE 09:17:44 644567 150 45.08 ISE 09:17:44 644565 130 45.07 ISE 09:17:44 644557 300 45.07 ISE 09:17:44 644555 9 45.07 ISE 09:17:44 644553 82 45.08 ISE 09:18:15 645096 60 45.08 ISE 09:18:15 645094 127 45.08 ISE 09:18:15 645092 120 45.08 ISE 09:18:15 645090 6 45.08 ISE 09:18:15 645088 303 45.08 ISE 09:18:15 645084 127 45.08 ISE 09:18:15 645086 98 45.10 ISE 09:18:29 645397 127 45.10 ISE 09:18:29 645395 126 45.10 ISE 09:18:29 645393 127 45.10 ISE 09:18:29 645391 61 45.09 ISE 09:18:29 645389 127 45.09 ISE 09:18:29 645387 126 45.09 ISE 09:18:29 645385 26 45.09 ISE 09:18:29 645383 127 45.09 ISE 09:18:29 645381 150 45.09 ISE 09:18:29 645379 127 45.11 ISE 09:19:21 646601 215 45.10 ISE 09:19:33 646970 335 45.10 ISE 09:19:41 647150 88 45.10 ISE 09:19:41 647147 335 45.10 ISE 09:19:41 647145 143 45.07 ISE 09:20:07 647867 126 45.07 ISE 09:20:07 647865 127 45.07 ISE 09:20:07 647863 49 45.07 ISE 09:20:07 647861 78 45.07 ISE 09:20:07 647859 150 45.07 ISE 09:20:07 647857 231 45.09 ISE 09:20:07 647845 208 45.04 ISE 09:21:14 649560 18 45.04 ISE 09:22:02 650511 26 45.04 ISE 09:22:02 650509 167 45.04 ISE 09:22:02 650506 34 45.04 ISE 09:22:03 650533 58 45.04 ISE 09:22:03 650531 150 45.04 ISE 09:22:03 650529 66 45.02 ISE 09:22:32 651100 159 45.02 ISE 09:22:35 651161 136 44.99 ISE 09:23:03 651720 126 44.99 ISE 09:23:03 651718 80 45.03 ISE 09:24:54 653744 150 45.03 ISE 09:24:54 653742 189 45.03 ISE 09:24:54 653740 61 45.03 ISE 09:24:54 653738 65 45.02 ISE 09:25:00 653829 127 45.02 ISE 09:25:00 653827 127 45.02 ISE 09:25:00 653825 8 44.99 ISE 09:26:09 655180 222 44.99 ISE 09:26:09 655178 127 44.98 ISE 09:26:36 655603 115 45.00 ISE 09:26:55 655908 127 45.00 ISE 09:26:55 655906 127 45.00 ISE 09:26:55 655904 126 45.00 ISE 09:26:55 655902 188 45.00 ISE 09:26:55 655899 34 45.00 ISE 09:26:55 655897 208 45.00 ISE 09:26:55 655895 240 45.00 ISE 09:26:55 655893 250 45.00 ISE 09:27:18 656356 46 45.01 ISE 09:28:36 658264 26 45.01 ISE 09:28:36 658262 126 45.01 ISE 09:28:36 658260 127 45.01 ISE 09:28:36 658258 127 45.01 ISE 09:28:36 658256 20 45.00 ISE 09:28:36 658253 25 45.00 ISE 09:28:36 658251 150 45.00 ISE 09:29:12 658884 127 45.00 ISE 09:29:12 658882 139 45.00 ISE 09:29:18 659028 27 45.00 ISE 09:29:18 659026 150 45.00 ISE 09:29:18 659024 232 45.00 ISE 09:29:18 659022 209 45.00 ISE 09:29:18 659020 173 44.96 ISE 09:29:24 659156 101 44.97 ISE 09:29:24 659150 154 44.97 ISE 09:29:24 659148 35 44.96 ISE 09:29:26 659227 217 44.96 ISE 09:29:26 659225 75 44.94 ISE 09:30:19 660464 150 44.94 ISE 09:30:19 660462 41 44.96 ISE 09:30:59 661224 214 44.96 ISE 09:30:59 661226 58 44.96 ISE 09:31:51 662526 150 44.96 ISE 09:31:51 662524 231 44.96 ISE 09:33:16 664851 244 44.98 ISE 09:34:17 665904 250 44.96 ISE 09:34:25 666035 60 44.98 ISE 09:36:23 668728 122 44.98 ISE 09:36:23 668726 122 44.98 ISE 09:36:23 668724 150 44.97 ISE 09:36:23 668722 63 44.97 ISE 09:36:23 668719 150 44.97 ISE 09:36:23 668717 104 44.94 ISE 09:37:07 669872 150 44.94 ISE 09:37:07 669870 245 44.94 ISE 09:38:59 672760 99 44.92 ISE 09:39:05 672938 122 44.95 ISE 09:40:00 674614 122 44.95 ISE 09:40:00 674612 24 44.95 ISE 09:40:00 674610 122 44.95 ISE 09:40:00 674604 12 44.95 ISE 09:40:00 674602 98 44.95 ISE 09:40:00 674606 122 44.96 ISE 09:40:32 675638 122 44.96 ISE 09:40:32 675636 150 44.96 ISE 09:40:32 675640 29 44.96 ISE 09:40:32 675642 122 44.96 ISE 09:40:32 675634 96 44.96 ISE 09:40:32 675632 253 44.97 ISE 09:40:51 676092 20 44.97 ISE 09:41:44 677337 122 44.97 ISE 09:41:44 677335 150 44.97 ISE 09:41:44 677333 122 44.98 ISE 09:42:06 677954 584 44.98 ISE 09:42:06 677950 150 44.98 ISE 09:42:06 677952 122 44.98 ISE 09:42:06 677956 84 44.98 ISE 09:42:06 677960 122 44.98 ISE 09:42:06 677958 214 44.96 ISE 09:42:12 678262 234 44.96 ISE 09:43:06 679942 47 44.94 ISE 09:44:03 681145 179 44.94 ISE 09:44:03 681143 54 44.93 ISE 09:44:05 681204 150 44.93 ISE 09:44:05 681202 5 44.93 ISE 09:44:05 681200 75 44.89 ISE 09:45:02 682613 150 44.89 ISE 09:45:02 682611 8 44.89 ISE 09:45:02 682609 119 44.92 ISE 09:46:12 684104 119 44.92 ISE 09:46:12 684106 119 44.92 ISE 09:46:12 684108 150 44.92 ISE 09:46:12 684110 98 44.88 ISE 09:47:29 686123 113 44.88 ISE 09:47:31 686251 215 44.87 ISE 09:48:29 687725 150 44.87 ISE 09:48:30 687742 44 44.87 ISE 09:48:30 687738 237 44.87 ISE 09:48:30 687736 6 44.87 ISE 09:48:30 687734 61 44.87 ISE 09:48:31 687816 119 44.87 ISE 09:48:31 687814 119 44.87 ISE 09:48:31 687812 119 44.87 ISE 09:48:31 687810 150 44.87 ISE 09:48:31 687808 226 44.86 ISE 09:48:31 687805 119 44.86 ISE 09:48:34 687887 119 44.86 ISE 09:48:34 687889 119 44.86 ISE 09:48:34 687891 79 44.86 ISE 09:48:34 687893 147 44.85 ISE 09:48:39 687990 36 44.85 ISE 09:48:42 688038 24 44.85 ISE 09:48:42 688036 207 44.83 ISE 09:48:46 688193 23 44.83 ISE 09:48:46 688191 216 44.84 ISE 09:48:46 688186 221 44.80 ISE 09:48:54 688360 27 44.80 ISE 09:48:54 688358 232 44.81 ISE 09:48:54 688353 13 44.79 ISE 09:48:55 688374 207 44.79 ISE 09:48:56 688390 240 44.78 ISE 09:49:00 688584 207 44.78 ISE 09:49:04 688721 131 44.79 ISE 09:49:12 688964 150 44.79 ISE 09:49:12 688962 24 44.79 ISE 09:49:12 688959 150 44.79 ISE 09:49:12 688957 285 44.79 ISE 09:49:12 688955 523 44.79 ISE 09:49:13 688974 150 44.79 ISE 09:49:13 688972 342 44.79 ISE 09:49:17 689071 150 44.78 ISE 09:49:17 689069 99 44.78 ISE 09:49:34 689440 118 44.78 ISE 09:49:34 689430 111 44.77 ISE 09:49:40 689598 122 44.77 ISE 09:49:40 689596 255 44.76 ISE 09:49:58 690058 162 44.80 ISE 09:50:12 691309 668 44.80 ISE 09:50:13 691340 119 44.83 ISE 09:50:49 691930 96 44.83 ISE 09:50:49 691928 77 44.83 ISE 09:50:49 691926 119 44.83 ISE 09:50:49 691932 75 44.83 ISE 09:50:49 691934 307 44.84 ISE 09:52:46 694173 244 44.84 ISE 09:52:46 694124 150 44.85 ISE 09:53:19 694796 163 44.85 ISE 09:53:19 694794 96 44.84 ISE 09:53:20 694822 150 44.84 ISE 09:53:20 694820 97 44.85 ISE 09:53:32 695182 150 44.85 ISE 09:53:32 695180 98 44.85 ISE 09:53:57 695536 150 44.85 ISE 09:53:57 695534 150 44.85 ISE 09:53:59 695551 119 44.85 ISE 09:53:59 695553 119 44.85 ISE 09:53:59 695555 61 44.85 ISE 09:53:59 695557 24 44.83 ISE 09:55:16 696983 184 44.83 ISE 09:55:16 696981 62 44.85 ISE 09:56:15 697915 150 44.85 ISE 09:56:15 697913 10 44.85 ISE 09:56:15 697911 191 44.84 ISE 09:57:00 698817 60 44.84 ISE 09:57:00 698815 90 44.83 ISE 09:57:17 699332 150 44.83 ISE 09:57:17 699330 131 44.79 ISE 10:00:32 703833 14 44.79 ISE 10:00:32 703831 90 44.79 ISE 10:00:32 703829 88 44.81 ISE 10:02:09 705822 145 44.81 ISE 10:02:09 705820 37 44.81 ISE 10:02:10 705840 119 44.81 ISE 10:02:10 705838 150 44.81 ISE 10:02:10 705834 119 44.81 ISE 10:02:10 705836 74 44.76 ISE 10:02:36 706206 150 44.76 ISE 10:02:36 706204 67 44.74 ISE 10:02:59 706688 150 44.74 ISE 10:02:59 706686 119 44.74 ISE 10:03:04 706775 139 44.74 ISE 10:03:04 706773 60 44.77 ISE 10:04:09 707897 119 44.77 ISE 10:04:09 707895 119 44.77 ISE 10:04:09 707893 150 44.77 ISE 10:04:09 707891 97 44.77 ISE 10:04:09 707889 119 44.80 ISE 10:04:38 709186 119 44.80 ISE 10:04:38 709184 119 44.80 ISE 10:04:38 709188 119 44.80 ISE 10:05:07 709698 71 44.80 ISE 10:05:07 709696 150 44.80 ISE 10:05:07 709694 10 44.80 ISE 10:05:07 709692 123 44.80 ISE 10:05:14 709810 237 44.82 ISE 10:06:07 710620 113 44.82 ISE 10:06:51 711269 108 44.82 ISE 10:06:51 711265 162 44.83 ISE 10:08:19 712722 52 44.83 ISE 10:08:19 712718 25 44.83 ISE 10:08:19 712720 21 44.83 ISE 10:08:19 712730 119 44.83 ISE 10:08:19 712724 119 44.83 ISE 10:08:19 712726 150 44.83 ISE 10:08:19 712728 234 44.85 ISE 10:09:51 714739 223 44.80 ISE 10:11:18 716480 7 44.84 ISE 10:13:12 718763 106 44.84 ISE 10:13:12 718761 150 44.87 ISE 10:15:20 720806 106 44.89 ISE 10:16:27 722165 150 44.89 ISE 10:16:27 722163 115 44.88 ISE 10:16:56 722677 119 44.88 ISE 10:16:56 722675 92 44.88 ISE 10:16:56 722664 150 44.88 ISE 10:16:56 722662 10 44.88 ISE 10:16:56 722659 67 44.89 ISE 10:19:17 725432 150 44.89 ISE 10:19:17 725430 109 44.89 ISE 10:20:34 727271 158 44.89 ISE 10:20:34 727273 84 44.88 ISE 10:20:46 727465 90 44.88 ISE 10:21:05 727899 150 44.88 ISE 10:21:05 727897 124 44.88 ISE 10:21:05 727887 102 44.80 ISE 10:21:59 729113 295 44.80 ISE 10:21:59 729111 60 44.80 ISE 10:22:24 729522 308 44.80 ISE 10:22:24 729520 119 44.80 ISE 10:23:07 730314 119 44.80 ISE 10:23:07 730312 119 44.80 ISE 10:23:07 730310 118 44.80 ISE 10:23:07 730308 63 44.79 ISE 10:24:25 731586 150 44.79 ISE 10:24:25 731584 150 44.79 ISE 10:25:07 732320 81 44.79 ISE 10:25:07 732322 105 44.77 ISE 10:27:29 735294 129 44.77 ISE 10:27:29 735292 100 44.77 ISE 10:28:32 737054 150 44.77 ISE 10:28:32 737052 210 44.77 ISE 10:28:32 737044 44 44.77 ISE 10:28:32 737042 18 44.75 ISE 10:29:31 738973 222 44.75 ISE 10:29:31 738971 210 44.70 ISE 10:30:17 740065 38 44.70 ISE 10:30:17 740063 42 44.69 ISE 10:30:35 740444 206 44.69 ISE 10:30:39 740525 30 44.71 ISE 10:33:01 742931 119 44.71 ISE 10:33:01 742929 119 44.71 ISE 10:33:01 742925 119 44.71 ISE 10:33:01 742927 236 44.71 ISE 10:33:01 742922 150 44.74 ISE 10:35:55 746140 119 44.74 ISE 10:35:55 746138 119 44.74 ISE 10:35:55 746136 105 44.74 ISE 10:35:55 746134 14 44.74 ISE 10:35:55 746130 128 44.74 ISE 10:35:55 746128 113 44.74 ISE 10:35:55 746126 150 44.76 ISE 10:37:09 747337 119 44.76 ISE 10:37:09 747335 119 44.76 ISE 10:37:09 747333 119 44.76 ISE 10:37:09 747331 12 44.76 ISE 10:37:09 747329 37 44.76 ISE 10:38:09 748694 14 44.76 ISE 10:38:09 748692 162 44.76 ISE 10:38:09 748696 53 44.79 ISE 10:40:19 752799 26 44.79 ISE 10:40:19 752797 108 44.79 ISE 10:40:19 752795 162 44.79 ISE 10:40:19 752793 20 44.79 ISE 10:40:19 752791 119 44.79 ISE 10:40:19 752789 119 44.79 ISE 10:40:19 752787 119 44.79 ISE 10:40:19 752785 150 44.79 ISE 10:40:19 752783 229 44.78 ISE 10:40:37 753136 214 44.77 ISE 10:41:46 754782 162 44.85 ISE 10:46:04 760871 7 44.85 ISE 10:46:04 760868 40 44.81 ISE 10:46:09 760988 253 44.82 ISE 10:46:09 760986 180 44.83 ISE 10:46:09 760978 31 44.83 ISE 10:46:09 760976 57 44.84 ISE 10:46:09 760974 150 44.84 ISE 10:46:09 760972 234 44.84 ISE 10:46:09 760969 69 44.82 ISE 10:46:49 761751 119 44.82 ISE 10:46:49 761749 119 44.82 ISE 10:46:49 761747 94 44.82 ISE 10:46:49 761745 162 44.82 ISE 10:46:49 761743 122 44.82 ISE 10:46:49 761741 231 44.85 ISE 10:49:04 764307 256 44.84 ISE 10:49:15 764590 19 44.84 ISE 10:50:43 766727 119 44.84 ISE 10:50:43 766725 119 44.84 ISE 10:50:43 766723 179 44.83 ISE 10:51:47 768249 26 44.83 ISE 10:51:47 768247 1 44.83 ISE 10:51:47 768245 73 44.82 ISE 10:52:30 769288 78 44.82 ISE 10:52:30 769285 150 44.82 ISE 10:52:30 769283 115 44.82 ISE 10:53:39 770660 119 44.82 ISE 10:53:39 770658 119 44.82 ISE 10:53:39 770656 119 44.82 ISE 10:53:39 770654 97 44.82 ISE 10:53:39 770652 29 44.80 ISE 10:54:19 771677 150 44.80 ISE 10:54:19 771681 119 44.80 ISE 10:54:19 771679 239 44.78 ISE 10:54:28 771942 207 44.77 ISE 10:54:39 772240 219 44.75 ISE 10:55:27 773219 150 44.73 ISE 10:56:53 775228 68 44.73 ISE 10:56:53 775230 231 44.73 ISE 10:57:06 775532 150 44.79 ISE 10:59:19 778520 75 44.79 ISE 10:59:19 778518 64 44.79 ISE 10:59:19 778516 63 44.79 ISE 10:59:19 778514 6 44.79 ISE 10:59:19 778512 158 44.78 ISE 11:00:02 780766 82 44.78 ISE 11:00:02 780764 229 44.79 ISE 11:00:43 781323 1 44.78 ISE 11:02:27 782627 240 44.79 ISE 11:04:04 783470 150 44.79 ISE 11:04:29 783727 150 44.78 ISE 11:04:29 783725 38 44.79 ISE 11:04:29 783733 60 44.79 ISE 11:04:29 783729 119 44.79 ISE 11:04:29 783731 215 44.72 ISE 11:05:06 784121 209 44.71 ISE 11:07:02 785131 120 44.71 ISE 11:07:15 785348 52 44.71 ISE 11:08:15 786149 102 44.71 ISE 11:08:15 786147 7 44.71 ISE 11:08:16 786177 63 44.72 ISE 11:09:26 787056 150 44.72 ISE 11:09:59 787416 60 44.72 ISE 11:09:59 787414 202 44.76 ISE 11:12:15 788935 170 44.76 ISE 11:12:15 788933 145 44.76 ISE 11:12:39 789197 150 44.76 ISE 11:12:39 789195 123 44.76 ISE 11:12:39 789199 17 44.76 ISE 11:12:39 789201 90 44.76 ISE 11:12:39 789193 54 44.76 ISE 11:12:39 789191 6 44.76 ISE 11:12:39 789189 86 44.75 ISE 11:12:39 789187 235 44.72 ISE 11:14:49 790799 17 44.71 ISE 11:16:31 792936 150 44.71 ISE 11:16:31 792934 51 44.71 ISE 11:16:36 792991 229 44.69 ISE 11:16:37 793022 231 44.67 ISE 11:17:51 793715 150 44.72 ISE 11:18:37 794419 119 44.72 ISE 11:18:37 794417 123 44.72 ISE 11:18:37 794415 3 44.72 ISE 11:18:37 794413 254 44.72 ISE 11:18:37 794411 119 44.72 ISE 11:18:49 794626 123 44.72 ISE 11:18:49 794628 12 44.72 ISE 11:18:49 794630 219 44.74 ISE 11:19:29 795206 30 44.74 ISE 11:19:29 795204 84 44.74 ISE 11:19:42 795342 123 44.74 ISE 11:19:42 795340 187 44.73 ISE 11:19:42 795330 201 44.73 ISE 11:19:45 795368 29 44.72 ISE 11:20:15 795837 107 44.72 ISE 11:20:15 795835 107 44.72 ISE 11:20:15 795833 68 44.71 ISE 11:21:35 796725 150 44.71 ISE 11:21:35 796723 115 44.70 ISE 11:22:15 797140 119 44.70 ISE 11:22:15 797138 18 44.68 ISE 11:22:40 797443 162 44.69 ISE 11:23:59 798238 80 44.69 ISE 11:23:59 798236 101 44.69 ISE 11:23:59 798240 248 44.67 ISE 11:24:40 798565 245 44.69 ISE 11:26:20 799680 139 44.69 ISE 11:27:20 800243 119 44.69 ISE 11:27:20 800241 123 44.69 ISE 11:27:20 800239 119 44.69 ISE 11:27:20 800237 97 44.69 ISE 11:27:20 800235 78 44.69 ISE 11:27:20 800233 143 44.71 ISE 11:32:08 803525 87 44.71 ISE 11:32:08 803523 80 44.70 ISE 11:32:13 803581 150 44.70 ISE 11:32:13 803579 150 44.70 ISE 11:33:16 804204 90 44.70 ISE 11:33:16 804206 256 44.69 ISE 11:34:09 804663 240 44.68 ISE 11:34:45 805065 275 44.68 ISE 11:36:15 806040 224 44.67 ISE 11:38:13 807329 162 44.68 ISE 11:38:34 807567 66 44.71 ISE 11:39:04 807898 119 44.71 ISE 11:39:04 807896 123 44.71 ISE 11:39:04 807894 150 44.71 ISE 11:39:04 807892 224 44.70 ISE 11:40:05 808556 44 44.70 ISE 11:41:05 809242 119 44.70 ISE 11:41:05 809240 162 44.70 ISE 11:41:05 809238 233 44.68 ISE 11:42:20 810338 253 44.72 ISE 11:44:35 811835 222 44.72 ISE 11:45:52 812871 57 44.72 ISE 11:46:52 813506 150 44.72 ISE 11:46:52 813504 119 44.72 ISE 11:46:52 813502 123 44.72 ISE 11:46:52 813500 162 44.72 ISE 11:46:52 813498 48 44.72 ISE 11:46:52 813496 119 44.72 ISE 11:46:52 813494 113 44.71 ISE 11:47:40 813892 123 44.71 ISE 11:47:40 813890 150 44.71 ISE 11:47:40 813888 239 44.74 ISE 11:48:58 814726 150 44.75 ISE 11:49:28 815181 123 44.75 ISE 11:49:28 815183 119 44.75 ISE 11:49:28 815185 119 44.75 ISE 11:49:28 815187 36 44.75 ISE 11:49:28 815189 211 44.73 ISE 11:50:21 816070 96 44.73 ISE 11:51:40 816860 119 44.73 ISE 11:51:40 816858 32 44.73 ISE 11:51:40 816856 3 44.72 ISE 11:52:41 817603 4 44.73 ISE 11:53:46 818215 119 44.73 ISE 11:53:46 818213 119 44.73 ISE 11:53:46 818211 123 44.73 ISE 11:53:46 818209 63 44.72 ISE 11:54:04 818412 161 44.72 ISE 11:54:04 818410 60 44.77 ISE 11:56:29 820710 123 44.77 ISE 11:56:29 820706 150 44.77 ISE 11:56:29 820708 119 44.77 ISE 11:56:29 820704 10 44.77 ISE 11:56:29 820700 119 44.77 ISE 11:56:29 820702 150 44.75 ISE 11:58:01 821884 140 44.75 ISE 11:58:01 821882 150 44.75 ISE 11:58:01 821877 162 44.75 ISE 11:58:59 822511 150 44.75 ISE 11:58:59 822509 57 44.76 ISE 11:59:36 823000 162 44.78 ISE 12:00:09 823430 73 44.78 ISE 12:00:29 823738 148 44.78 ISE 12:00:29 823736 150 44.78 ISE 12:00:29 823734 150 44.78 ISE 12:01:02 823991 224 44.77 ISE 12:01:29 824161 140 44.77 ISE 12:01:31 824174 220 44.76 ISE 12:01:38 824251 148 44.76 ISE 12:03:32 825412 140 44.76 ISE 12:03:32 825414 149 44.76 ISE 12:03:32 825416 150 44.76 ISE 12:03:32 825418 212 44.75 ISE 12:03:39 825521 109 44.75 ISE 12:03:53 825668 140 44.75 ISE 12:03:53 825666 66 44.75 ISE 12:03:53 825658 150 44.75 ISE 12:03:53 825656 230 44.75 ISE 12:03:53 825651 226 44.72 ISE 12:05:44 827655 293 44.71 ISE 12:05:46 827694 255 44.71 ISE 12:05:46 827692 187 44.73 ISE 12:07:09 828338 9 44.73 ISE 12:07:09 828334 176 44.73 ISE 12:07:09 828336 202 44.73 ISE 12:07:09 828346 186 44.73 ISE 12:07:09 828340 150 44.73 ISE 12:07:09 828342 64 44.73 ISE 12:07:09 828344 229 44.69 ISE 12:08:06 828918 229 44.70 ISE 12:08:06 828915 228 44.68 ISE 12:08:17 829009 74 44.71 ISE 12:09:49 829950 187 44.71 ISE 12:09:49 829948 186 44.71 ISE 12:09:49 829946 176 44.71 ISE 12:09:49 829944 88 44.71 ISE 12:09:49 829942 111 44.69 ISE 12:12:43 831777 106 44.69 ISE 12:12:43 831775 70 44.69 ISE 12:12:43 831772 150 44.69 ISE 12:12:43 831770 224 44.70 ISE 12:12:43 831768 150 44.68 ISE 12:14:53 832963 65 44.68 ISE 12:14:53 832965 44 44.68 ISE 12:14:54 832975 187 44.68 ISE 12:14:54 832973 176 44.68 ISE 12:14:54 832971 186 44.68 ISE 12:14:54 832969 20 44.68 ISE 12:14:54 832967 106 44.65 ISE 12:16:03 833701 55 44.65 ISE 12:16:03 833697 32 44.65 ISE 12:16:03 833695 55 44.65 ISE 12:16:03 833699 99 44.64 ISE 12:18:09 835028 162 44.64 ISE 12:18:09 835026 72 44.64 ISE 12:18:09 835024 123 44.64 ISE 12:18:09 835022 83 44.60 ISE 12:18:58 835618 133 44.60 ISE 12:18:58 835616 140 44.59 ISE 12:21:27 837903 132 44.59 ISE 12:21:27 837901 139 44.59 ISE 12:21:27 837905 38 44.59 ISE 12:21:27 837907 22 44.60 ISE 12:22:36 838511 99 44.60 ISE 12:22:36 838509 157 44.60 ISE 12:22:36 838507 108 44.59 ISE 12:23:09 838794 133 44.59 ISE 12:23:09 838792 129 44.65 ISE 12:24:31 839677 73 44.65 ISE 12:24:31 839673 139 44.65 ISE 12:24:39 839822 150 44.65 ISE 12:24:39 839818 132 44.65 ISE 12:24:39 839820 48 44.65 ISE 12:24:39 839830 140 44.65 ISE 12:24:39 839824 36 44.65 ISE 12:24:39 839826 59 44.65 ISE 12:24:39 839828 1 44.65 ISE 12:25:27 840318 140 44.65 ISE 12:25:27 840316 139 44.65 ISE 12:25:27 840314 132 44.65 ISE 12:25:27 840312 136 44.65 ISE 12:25:27 840310 219 44.65 ISE 12:27:10 841222 228 44.65 ISE 12:29:16 842768 60 44.67 ISE 12:31:05 844117 150 44.67 ISE 12:31:05 844115 95 44.67 ISE 12:31:08 844152 139 44.67 ISE 12:31:08 844150 140 44.67 ISE 12:31:08 844148 132 44.67 ISE 12:31:08 844146 71 44.65 ISE 12:31:28 844388 58 44.65 ISE 12:31:28 844386 122 44.65 ISE 12:31:28 844390 245 44.62 ISE 12:33:34 845850 198 44.61 ISE 12:33:59 846165 34 44.61 ISE 12:33:59 846163 52 44.61 ISE 12:33:59 846159 50 44.61 ISE 12:33:59 846157 116 44.61 ISE 12:33:59 846155 85 44.61 ISE 12:35:07 846893 146 44.61 ISE 12:35:07 846891 207 44.60 ISE 12:35:16 846961 219 44.58 ISE 12:36:43 848088 35 44.58 ISE 12:36:43 848086 150 44.59 ISE 12:39:05 849851 70 44.59 ISE 12:39:05 849853 132 44.59 ISE 12:39:17 850106 70 44.58 ISE 12:39:24 850186 122 44.58 ISE 12:39:24 850184 150 44.58 ISE 12:39:24 850182 94 44.58 ISE 12:40:16 850770 150 44.58 ISE 12:40:16 850768 256 44.58 ISE 12:40:16 850763 257 44.56 ISE 12:41:02 851438 20 44.54 ISE 12:42:34 852528 227 44.54 ISE 12:42:34 852526 16 44.53 ISE 12:42:45 852626 10 44.53 ISE 12:42:50 852705 62 44.54 ISE 12:43:20 853054 38 44.54 ISE 12:43:20 853056 132 44.54 ISE 12:43:20 853052 150 44.54 ISE 12:43:20 853050 150 44.53 ISE 12:43:25 853101 38 44.53 ISE 12:43:50 853332 44 44.54 ISE 12:46:10 854584 134 44.54 ISE 12:46:10 854582 150 44.54 ISE 12:46:10 854586 64 44.54 ISE 12:46:10 854588 139 44.54 ISE 12:49:00 856471 132 44.54 ISE 12:49:00 856469 140 44.54 ISE 12:49:00 856467 139 44.54 ISE 12:49:00 856465 62 44.54 ISE 12:49:00 856463 238 44.58 ISE 12:50:53 858191 84 44.57 ISE 12:51:17 858427 150 44.57 ISE 12:51:17 858425 5 44.54 ISE 12:51:42 858775 209 44.54 ISE 12:51:42 858773 230 44.54 ISE 12:52:21 859177 234 44.55 ISE 12:52:21 859173 150 44.47 ISE 12:53:30 859886 80 44.47 ISE 12:53:30 859888 236 44.45 ISE 12:54:33 860605 229 44.43 ISE 12:54:59 860812 36 44.42 ISE 12:56:02 861913 60 44.42 ISE 12:56:07 861950 150 44.42 ISE 12:56:07 861948 79 44.43 ISE 12:57:03 862751 132 44.43 ISE 12:57:03 862749 150 44.43 ISE 12:57:03 862747 78 44.42 ISE 12:57:05 862773 9 44.42 ISE 12:57:05 862771 126 44.42 ISE 12:57:05 862769 28 44.47 ISE 12:58:45 863987 127 44.47 ISE 12:58:45 863989 48 44.47 ISE 12:58:45 863985 124 44.47 ISE 12:58:45 863981 124 44.47 ISE 12:58:45 863979 150 44.47 ISE 12:58:45 863983 246 44.50 ISE 13:01:35 866172 243 44.47 ISE 13:02:00 866454 8 44.47 ISE 13:02:00 866452 80 44.47 ISE 13:03:32 867500 150 44.47 ISE 13:03:32 867498 87 44.47 ISE 13:04:51 868302 119 44.47 ISE 13:04:51 868300 124 44.47 ISE 13:05:43 869010 124 44.47 ISE 13:05:43 869008 123 44.47 ISE 13:05:43 869006 223 44.46 ISE 13:05:43 869004 4 44.42 ISE 13:06:49 869767 229 44.42 ISE 13:06:49 869769 105 44.43 ISE 13:06:49 869762 150 44.43 ISE 13:06:49 869760 207 44.44 ISE 13:06:49 869756 61 44.43 ISE 13:07:59 870590 131 44.43 ISE 13:07:59 870588 123 44.43 ISE 13:07:59 870586 131 44.43 ISE 13:07:59 870584 150 44.43 ISE 13:07:59 870582 104 44.41 ISE 13:08:43 871012 150 44.41 ISE 13:08:43 871010 69 44.42 ISE 13:09:06 871276 150 44.42 ISE 13:09:06 871274 131 44.42 ISE 13:09:38 871679 131 44.42 ISE 13:09:38 871677 123 44.42 ISE 13:09:38 871675 150 44.42 ISE 13:09:38 871673 162 44.42 ISE 13:09:43 871763 78 44.42 ISE 13:10:09 872184 162 44.42 ISE 13:10:09 872186 154 44.42 ISE 13:10:09 872188 39 44.42 ISE 13:10:09 872190 58 44.39 ISE 13:10:54 872647 150 44.39 ISE 13:10:54 872645 247 44.40 ISE 13:10:54 872643 150 44.39 ISE 13:10:55 872651 150 44.39 ISE 13:10:55 872649 54 44.40 ISE 13:11:09 872845 65 44.40 ISE 13:11:09 872841 60 44.40 ISE 13:11:09 872843 44 44.40 ISE 13:11:09 872849 281 44.40 ISE 13:11:09 872847 150 44.40 ISE 13:11:09 872851 89 44.40 ISE 13:11:09 872853 154 44.40 ISE 13:11:09 872839 164 44.40 ISE 13:11:09 872837 163 44.40 ISE 13:11:09 872835 65 44.40 ISE 13:11:09 872833 249 44.37 ISE 13:11:36 873249 20 44.37 ISE 13:11:58 873491 651 44.37 ISE 13:11:58 873489 150 44.36 ISE 13:12:51 874105 25 44.36 ISE 13:12:57 874178 34 44.36 ISE 13:13:23 874384 137 44.36 ISE 13:13:49 874636 195 44.36 ISE 13:13:49 874634 54 44.36 ISE 13:13:49 874632 269 44.35 ISE 13:15:03 875765 71 44.35 ISE 13:15:20 876105 35 44.35 ISE 13:15:26 876261 150 44.35 ISE 13:15:31 876338 150 44.35 ISE 13:15:31 876336 140 44.35 ISE 13:15:31 876334 68 44.34 ISE 13:15:34 876374 156 44.34 ISE 13:15:35 876381 90 44.31 ISE 13:15:49 876626 79 44.31 ISE 13:15:49 876624 50 44.31 ISE 13:15:49 876622 60 44.27 ISE 13:16:59 878029 150 44.27 ISE 13:16:59 878027 256 44.26 ISE 13:17:05 878113 150 44.27 ISE 13:17:35 878787 37 44.27 ISE 13:17:37 878808 124 44.27 ISE 13:17:37 878806 150 44.27 ISE 13:17:37 878804 124 44.27 ISE 13:17:39 878823 150 44.27 ISE 13:17:39 878821 260 44.27 ISE 13:17:55 878977 156 44.26 ISE 13:17:59 879011 66 44.26 ISE 13:17:59 879009 124 44.28 ISE 13:18:18 879294 150 44.28 ISE 13:18:18 879292 150 44.28 ISE 13:18:25 879447 169 44.28 ISE 13:18:25 879445 141 44.29 ISE 13:18:30 879554 107 44.29 ISE 13:18:32 879575 150 44.29 ISE 13:18:32 879573 162 44.29 ISE 13:18:39 879648 87 44.28 ISE 13:18:40 879663 150 44.28 ISE 13:18:40 879661 236 44.27 ISE 13:18:42 879696 139 44.29 ISE 13:20:28 881202 249 44.28 ISE 13:21:10 881717 204 44.29 ISE 13:21:10 881715 66 44.30 ISE 13:21:10 881701 123 44.30 ISE 13:21:10 881699 122 44.30 ISE 13:21:10 881697 124 44.30 ISE 13:21:10 881695 96 44.29 ISE 13:21:10 881692 69 44.26 ISE 13:21:11 881777 150 44.26 ISE 13:21:11 881775 74 44.24 ISE 13:21:17 881878 150 44.24 ISE 13:21:17 881876 94 44.22 ISE 13:22:06 882413 72 44.22 ISE 13:22:06 882409 58 44.23 ISE 13:22:16 882627 123 44.23 ISE 13:22:16 882625 150 44.23 ISE 13:22:16 882623 150 44.23 ISE 13:22:24 882707 67 44.23 ISE 13:22:24 882709 195 44.23 ISE 13:22:34 882797 162 44.23 ISE 13:22:49 882967 130 44.23 ISE 13:22:49 882965 150 44.23 ISE 13:23:16 883220 150 44.23 ISE 13:23:16 883218 150 44.23 ISE 13:23:16 883216 150 44.23 ISE 13:23:18 883237 136 44.27 ISE 13:23:51 883620 162 44.27 ISE 13:23:51 883616 150 44.27 ISE 13:24:14 883898 150 44.27 ISE 13:24:34 884098 60 44.27 ISE 13:24:34 884100 97 44.27 ISE 13:24:34 884102 97 44.26 ISE 13:24:34 884094 57 44.26 ISE 13:24:34 884092 150 44.26 ISE 13:24:34 884090 136 44.26 ISE 13:24:34 884096 234 44.25 ISE 13:24:43 884188 1 44.25 ISE 13:24:57 884319 104 44.23 ISE 13:25:06 884433 150 44.23 ISE 13:25:06 884431 208 44.24 ISE 13:25:06 884429 239 44.22 ISE 13:25:07 884456 141 44.21 ISE 13:25:44 884828 79 44.21 ISE 13:25:44 884826 162 44.23 ISE 13:26:31 885442 31 44.22 ISE 13:26:37 885571 145 44.22 ISE 13:26:37 885569 154 44.22 ISE 13:26:37 885567 150 44.22 ISE 13:26:37 885565 230 44.22 ISE 13:26:37 885563 255 44.21 ISE 13:28:10 886672 62 44.18 ISE 13:29:51 888345 150 44.18 ISE 13:29:51 888343 8 44.18 ISE 13:29:51 888341 78 44.16 ISE 13:29:59 888471 150 44.16 ISE 13:29:59 888469 182 44.13 ISE 13:31:19 889816 40 44.13 ISE 13:31:19 889814 299 44.15 ISE 13:32:49 891227 150 44.15 ISE 13:32:49 891225 154 44.15 ISE 13:32:51 891257 154 44.15 ISE 13:32:51 891255 181 44.15 ISE 13:32:51 891253 120 44.15 ISE 13:32:51 891251 208 44.14 ISE 13:33:18 891679 150 44.13 ISE 13:33:53 892450 107 44.13 ISE 13:33:53 892452 15 44.13 ISE 13:34:19 892844 245 44.13 ISE 13:34:19 892842 299 44.13 ISE 13:34:19 892840 72 44.13 ISE 13:34:19 892838 239 44.07 ISE 13:35:53 894269 94 44.07 ISE 13:36:22 894741 150 44.07 ISE 13:36:22 894739 141 44.09 ISE 13:37:15 895742 150 44.09 ISE 13:37:15 895740 187 44.10 ISE 13:37:42 896111 21 44.10 ISE 13:37:42 896109 150 44.10 ISE 13:37:42 896107 181 44.10 ISE 13:37:42 896105 154 44.10 ISE 13:37:42 896103 154 44.10 ISE 13:37:42 896101 162 44.10 ISE 13:37:42 896099 243 44.08 ISE 13:38:24 896638 195 44.08 ISE 13:39:10 897319 113 44.12 ISE 13:39:42 897779 44 44.12 ISE 13:39:42 897777 154 44.12 ISE 13:39:42 897775 154 44.12 ISE 13:39:42 897773 181 44.12 ISE 13:39:42 897771 221 44.12 ISE 13:39:42 897769 71 44.12 ISE 13:39:42 897767 101 44.12 ISE 13:39:42 897765 150 44.12 ISE 13:39:42 897763 221 44.11 ISE 13:40:22 898182 254 44.11 ISE 13:41:49 899280 150 44.11 ISE 13:42:09 899626 181 44.11 ISE 13:42:09 899628 154 44.11 ISE 13:42:09 899630 77 44.11 ISE 13:42:09 899632 233 44.07 ISE 13:42:49 900077 159 44.08 ISE 13:44:19 901289 130 44.08 ISE 13:44:19 901287 44 44.08 ISE 13:44:19 901285 162 44.08 ISE 13:44:19 901283 211 44.06 ISE 13:44:45 901565 254 44.06 ISE 13:45:21 902169 249 44.05 ISE 13:45:38 902415 35 44.05 ISE 13:46:09 902832 130 44.05 ISE 13:46:09 902830 12 44.05 ISE 13:46:09 902828 130 44.05 ISE 13:46:19 902981 150 44.05 ISE 13:46:19 902985 162 44.05 ISE 13:46:19 902983 238 44.03 ISE 13:46:47 903297 150 44.03 ISE 13:46:59 903389 60 44.03 ISE 13:46:59 903387 162 44.03 ISE 13:46:59 903385 130 44.03 ISE 13:46:59 903383 72 44.03 ISE 13:46:59 903381 247 44.02 ISE 13:47:08 903522 30 44.00 ISE 13:47:45 904006 150 44.00 ISE 13:47:45 904002 150 44.02 ISE 13:48:05 904297 150 44.02 ISE 13:48:05 904294 210 44.02 ISE 13:48:06 904309 130 44.02 ISE 13:48:07 904317 65 44.01 ISE 13:48:11 904369 150 44.01 ISE 13:48:11 904367 206 44.01 ISE 13:48:11 904361 7 44.01 ISE 13:48:11 904365 18 44.01 ISE 13:48:11 904363 129 44.00 ISE 13:48:30 904698 154 44.00 ISE 13:48:30 904696 181 44.00 ISE 13:48:30 904694 138 44.00 ISE 13:48:30 904690 115 44.00 ISE 13:48:30 904692 154 44.00 ISE 13:50:11 906437 181 44.00 ISE 13:50:11 906435 154 44.00 ISE 13:50:11 906433 150 44.00 ISE 13:50:11 906431 121 43.99 ISE 13:50:12 906481 129 43.99 ISE 13:50:12 906483 43 43.98 ISE 13:50:14 906527 150 43.98 ISE 13:50:14 906525 14 43.98 ISE 13:50:21 906677 252 43.93 ISE 13:51:11 907241 181 43.94 ISE 13:51:50 907763 150 43.94 ISE 13:51:50 907761 162 43.94 ISE 13:51:50 907759 192 43.94 ISE 13:51:50 907765 4 43.94 ISE 13:51:50 907769 193 43.94 ISE 13:51:50 907767 84 43.94 ISE 13:51:50 907757 115 43.94 ISE 13:52:20 908255 32 43.94 ISE 13:52:20 908253 81 43.94 ISE 13:52:20 908251 134 43.97 ISE 13:52:59 908755 192 43.97 ISE 13:52:59 908753 181 43.97 ISE 13:52:59 908751 150 43.97 ISE 13:52:59 908749 2 43.98 ISE 13:54:06 909615 77 43.98 ISE 13:54:09 909661 150 43.98 ISE 13:54:09 909659 150 43.97 ISE 13:54:26 909886 74 43.97 ISE 13:54:26 909888 82 43.96 ISE 13:55:00 910331 162 43.96 ISE 13:55:00 910329 226 43.95 ISE 13:55:01 910364 173 43.99 ISE 13:56:02 911258 22 43.99 ISE 13:56:02 911256 150 43.99 ISE 13:56:02 911254 241 43.99 ISE 13:56:02 911252 168 43.99 ISE 13:56:02 911250 73 43.99 ISE 13:56:02 911248 227 43.99 ISE 13:56:02 911246 150 43.99 ISE 13:57:28 912351 241 43.99 ISE 13:57:28 912353 80 43.99 ISE 13:57:28 912357 227 43.99 ISE 13:57:28 912355 121 43.99 ISE 13:57:28 912349 119 43.99 ISE 13:57:28 912347 150 43.93 ISE 13:58:30 913131 46 43.93 ISE 13:58:30 913129 16 43.93 ISE 13:58:45 913378 156 43.93 ISE 13:59:06 913793 23 43.93 ISE 13:59:06 913791 94 43.93 ISE 13:59:19 913990 134 43.93 ISE 14:00:05 915020 56 43.93 ISE 14:00:05 915018 58 43.93 ISE 14:00:56 915753 18 43.93 ISE 14:00:56 915751 131 43.92 ISE 14:00:58 915814 149 43.93 ISE 14:00:58 915805 61 43.92 ISE 14:01:20 916146 7 43.92 ISE 14:01:20 916142 34 43.92 ISE 14:01:20 916144 70 43.89 ISE 14:02:01 916711 180 43.89 ISE 14:02:06 916803 74 43.92 ISE 14:03:37 918180 252 43.91 ISE 14:03:43 918267 119 43.92 ISE 14:04:11 918609 25 43.92 ISE 14:04:11 918607 241 43.92 ISE 14:04:11 918605 241 43.92 ISE 14:04:11 918603 158 43.92 ISE 14:04:11 918601 69 43.92 ISE 14:04:11 918599 150 43.92 ISE 14:04:11 918597 75 43.93 ISE 14:05:00 919545 182 43.93 ISE 14:05:00 919543 226 43.91 ISE 14:05:45 920229 205 43.90 ISE 14:06:57 921328 244 43.90 ISE 14:06:58 921344 24 43.90 ISE 14:06:58 921342 153 43.89 ISE 14:07:22 921685 219 43.89 ISE 14:07:22 921681 58 43.87 ISE 14:07:42 922047 181 43.87 ISE 14:07:42 922045 170 43.87 ISE 14:07:42 922043 136 43.87 ISE 14:07:42 922041 59 43.88 ISE 14:08:30 922689 180 43.88 ISE 14:08:30 922687 57 43.88 ISE 14:08:30 922682 150 43.88 ISE 14:08:30 922680 10 43.88 ISE 14:08:30 922678 181 43.90 ISE 14:09:45 924228 180 43.90 ISE 14:09:45 924226 44 43.90 ISE 14:09:45 924234 150 43.90 ISE 14:09:45 924230 170 43.90 ISE 14:09:45 924232 71 43.89 ISE 14:10:52 925181 150 43.89 ISE 14:10:52 925179 85 43.88 ISE 14:11:00 925253 150 43.88 ISE 14:11:00 925251 9 43.88 ISE 14:11:00 925249 96 43.87 ISE 14:11:17 925494 150 43.87 ISE 14:11:17 925492 85 43.85 ISE 14:11:59 926324 150 43.85 ISE 14:11:59 926322 181 43.85 ISE 14:11:59 926320 78 43.84 ISE 14:12:00 926330 133 43.84 ISE 14:12:00 926328 150 43.83 ISE 14:12:52 927078 26 43.83 ISE 14:12:52 927076 23 43.83 ISE 14:12:53 927091 26 43.83 ISE 14:12:56 927146 24 43.83 ISE 14:13:32 927783 243 43.83 ISE 14:13:38 927879 250 43.82 ISE 14:13:43 927951 59 43.85 ISE 14:14:19 928566 181 43.85 ISE 14:14:19 928564 170 43.85 ISE 14:14:19 928562 150 43.85 ISE 14:14:19 928560 106 43.85 ISE 14:14:19 928558 49 43.85 ISE 14:14:19 928556 243 43.84 ISE 14:15:04 929256 236 43.87 ISE 14:15:34 929803 70 43.88 ISE 14:15:48 929912 180 43.88 ISE 14:15:48 929910 150 43.87 ISE 14:16:22 930485 8 43.88 ISE 14:16:59 930910 60 43.88 ISE 14:16:59 930908 150 43.88 ISE 14:16:59 930906 181 43.88 ISE 14:16:59 930904 180 43.88 ISE 14:16:59 930902 33 43.88 ISE 14:16:59 930896 170 43.88 ISE 14:16:59 930900 162 43.88 ISE 14:16:59 930898 395 43.87 ISE 14:17:38 931440 17 43.87 ISE 14:18:41 932425 199 43.87 ISE 14:18:41 932427 170 43.94 ISE 14:20:03 933879 35 43.94 ISE 14:20:03 933877 150 43.94 ISE 14:20:03 933875 181 43.94 ISE 14:20:03 933873 297 43.94 ISE 14:20:03 933871 150 43.95 ISE 14:20:33 934354 181 43.95 ISE 14:20:33 934352 170 43.95 ISE 14:20:33 934356 38 43.95 ISE 14:20:33 934358 129 43.95 ISE 14:20:33 934350 39 43.93 ISE 14:20:34 934372 151 43.93 ISE 14:20:34 934370 43 43.93 ISE 14:20:34 934368 16 43.92 ISE 14:21:11 934835 328 43.98 ISE 14:21:22 935075 341 43.98 ISE 14:21:28 935141 181 44.01 ISE 14:21:54 935493 180 44.01 ISE 14:21:54 935491 37 44.01 ISE 14:21:54 935489 57 44.01 ISE 14:21:54 935495 224 44.01 ISE 14:21:54 935487 252 44.01 ISE 14:21:54 935485 29 44.04 ISE 14:22:30 936045 150 44.04 ISE 14:22:30 936043 170 44.04 ISE 14:22:30 936041 27 44.04 ISE 14:22:30 936037 269 44.04 ISE 14:22:30 936039 46 44.04 ISE 14:22:32 936083 150 44.04 ISE 14:22:32 936081 44 44.04 ISE 14:22:32 936078 45 44.04 ISE 14:22:34 936116 150 44.04 ISE 14:22:34 936114 9 44.04 ISE 14:22:36 936161 180 44.04 ISE 14:22:36 936159 150 44.04 ISE 14:22:36 936157 244 44.03 ISE 14:22:36 936155 251 44.01 ISE 14:23:21 936832 228 44.03 ISE 14:24:31 937936 150 44.03 ISE 14:24:39 938015 60 44.03 ISE 14:24:39 938017 63 44.03 ISE 14:24:39 938019 252 44.00 ISE 14:25:06 938473 116 44.03 ISE 14:26:09 939495 65 44.03 ISE 14:26:09 939493 139 44.03 ISE 14:26:09 939491 107 44.05 ISE 14:26:50 940115 120 44.05 ISE 14:26:59 940229 162 44.05 ISE 14:26:59 940227 237 44.06 ISE 14:27:38 940764 26 44.06 ISE 14:27:49 940971 130 44.06 ISE 14:27:49 940969 181 44.06 ISE 14:27:49 940967 60 44.06 ISE 14:27:49 940965 33 44.06 ISE 14:27:49 940963 67 44.06 ISE 14:27:49 940961 208 44.12 ISE 14:29:02 942087 151 44.12 ISE 14:29:55 943205 99 44.12 ISE 14:29:55 943203 124 44.13 ISE 14:30:29 945731 87 44.13 ISE 14:30:29 945729 195 44.13 ISE 14:30:29 945727 73 44.13 ISE 14:30:29 945725 120 44.13 ISE 14:30:29 945723 190 44.13 ISE 14:30:29 945721 136 44.13 ISE 14:30:29 945719 215 44.12 ISE 14:30:43 946461 20 44.12 ISE 14:30:43 946452 135 44.15 ISE 14:31:01 946909 135 44.15 ISE 14:31:01 946911 127 44.15 ISE 14:31:01 946913 150 44.15 ISE 14:31:01 946915 151 44.15 ISE 14:31:01 946917 61 44.14 ISE 14:31:01 946906 209 44.12 ISE 14:31:31 947956 49 44.13 ISE 14:32:02 948632 111 44.13 ISE 14:32:02 948630 181 44.13 ISE 14:32:02 948628 150 44.13 ISE 14:32:02 948626 82 44.13 ISE 14:32:02 948622 150 44.13 ISE 14:32:02 948620 43 44.12 ISE 14:32:50 949654 135 44.12 ISE 14:32:50 949652 135 44.12 ISE 14:32:50 949650 127 44.12 ISE 14:32:50 949648 213 44.12 ISE 14:32:50 949646 135 44.15 ISE 14:33:39 950806 127 44.15 ISE 14:33:39 950804 110 44.15 ISE 14:33:39 950798 162 44.15 ISE 14:33:39 950800 150 44.15 ISE 14:33:39 950802 218 44.14 ISE 14:33:40 950842 27 44.12 ISE 14:34:07 951377 150 44.12 ISE 14:34:07 951375 45 44.12 ISE 14:34:07 951373 246 44.11 ISE 14:34:09 951421 247 44.10 ISE 14:34:34 951942 41 44.09 ISE 14:35:02 952477 193 44.09 ISE 14:35:02 952475 3 44.09 ISE 14:35:02 952473 244 44.10 ISE 14:35:02 952471 130 44.07 ISE 14:35:14 952980 126 44.07 ISE 14:35:14 952978 150 44.05 ISE 14:35:16 953076 77 44.05 ISE 14:35:16 953078 150 44.04 ISE 14:35:39 953592 72 44.04 ISE 14:35:57 953930 41 44.06 ISE 14:36:28 954637 135 44.06 ISE 14:36:28 954635 135 44.06 ISE 14:36:28 954633 150 44.06 ISE 14:36:28 954631 99 44.04 ISE 14:36:29 954677 149 44.04 ISE 14:36:29 954675 237 44.05 ISE 14:36:29 954661 131 44.05 ISE 14:37:06 955407 135 44.05 ISE 14:37:06 955405 127 44.05 ISE 14:37:06 955403 150 44.05 ISE 14:37:06 955401 226 44.05 ISE 14:37:06 955399 135 44.06 ISE 14:37:40 956119 127 44.06 ISE 14:37:40 956121 135 44.06 ISE 14:37:40 956123 150 44.06 ISE 14:37:40 956115 62 44.06 ISE 14:37:40 956117 225 44.05 ISE 14:37:59 956580 215 44.04 ISE 14:38:10 956906 229 44.03 ISE 14:38:30 957365 160 44.03 ISE 14:38:40 957673 67 44.03 ISE 14:38:40 957671 215 44.01 ISE 14:38:47 957820 136 44.00 ISE 14:39:10 958648 83 44.00 ISE 14:39:18 958883 28 44.00 ISE 14:39:46 959674 202 44.00 ISE 14:39:46 959672 150 43.99 ISE 14:39:52 959790 77 43.98 ISE 14:40:22 960611 137 43.98 ISE 14:40:22 960609 223 43.99 ISE 14:40:22 960607 94 43.99 ISE 14:40:22 960605 230 43.97 ISE 14:40:23 960619 36 43.96 ISE 14:40:24 960649 159 43.96 ISE 14:40:24 960647 36 43.96 ISE 14:40:24 960645 143 43.97 ISE 14:40:44 961010 108 43.97 ISE 14:40:44 961008 250 43.98 ISE 14:41:16 961672 132 44.01 ISE 14:41:59 962681 169 44.01 ISE 14:41:59 962679 150 44.01 ISE 14:41:59 962677 8 44.01 ISE 14:41:59 962675 170 44.00 ISE 14:41:59 962673 159 44.00 ISE 14:41:59 962671 169 44.00 ISE 14:41:59 962669 228 44.00 ISE 14:41:59 962667 150 44.07 ISE 14:42:58 963939 60 44.07 ISE 14:42:58 963941 99 44.06 ISE 14:43:24 964569 150 44.06 ISE 14:43:24 964567 245 44.04 ISE 14:43:28 964634 204 44.02 ISE 14:44:07 965406 54 44.02 ISE 14:44:07 965404 220 44.02 ISE 14:44:07 965402 162 44.01 ISE 14:45:01 966649 78 44.01 ISE 14:45:01 966651 12 44.00 ISE 14:45:07 966883 150 44.00 ISE 14:45:07 966881 95 44.00 ISE 14:45:07 966879 266 44.02 ISE 14:46:58 969427 322 44.01 ISE 14:47:02 969526 5 44.01 ISE 14:47:02 969524 169 44.04 ISE 14:47:22 970154 159 44.04 ISE 14:47:22 970156 43 44.04 ISE 14:47:22 970160 170 44.04 ISE 14:47:22 970158 150 44.03 ISE 14:47:54 970917 170 44.03 ISE 14:47:54 970915 169 44.03 ISE 14:47:54 970913 159 44.03 ISE 14:47:54 970911 231 44.03 ISE 14:47:54 970908 236 44.02 ISE 14:48:12 971802 115 44.00 ISE 14:48:21 972033 130 44.00 ISE 14:48:21 972029 169 43.98 ISE 14:48:26 972177 87 43.98 ISE 14:48:26 972179 256 43.98 ISE 14:48:47 972525 130 43.98 ISE 14:49:39 974213 44 43.98 ISE 14:49:39 974215 170 43.98 ISE 14:49:39 974219 159 43.98 ISE 14:49:39 974217 169 43.98 ISE 14:49:39 974221 4 43.98 ISE 14:49:39 974225 60 43.98 ISE 14:49:39 974223 215 43.96 ISE 14:50:21 975435 92 43.95 ISE 14:50:22 975443 150 43.95 ISE 14:50:22 975441 192 43.92 ISE 14:50:42 975861 35 43.92 ISE 14:50:42 975859 11 43.91 ISE 14:51:04 976353 69 43.92 ISE 14:51:23 976727 85 43.92 ISE 14:51:29 976897 150 43.92 ISE 14:51:29 976895 170 43.92 ISE 14:51:29 976893 142 43.92 ISE 14:51:29 976891 150 43.96 ISE 14:52:57 979088 169 43.96 ISE 14:52:57 979086 170 43.96 ISE 14:52:57 979084 63 43.96 ISE 14:52:57 979082 150 43.96 ISE 14:52:57 979077 96 43.96 ISE 14:52:57 979079 61 43.97 ISE 14:53:16 979794 154 43.97 ISE 14:53:16 979792 211 43.95 ISE 14:54:06 981049 76 43.96 ISE 14:54:06 981024 169 43.96 ISE 14:54:06 981022 242 43.96 ISE 14:54:06 981013 21 44.00 ISE 14:54:32 981612 199 44.00 ISE 14:54:32 981610 117 44.00 ISE 14:54:32 981608 139 44.00 ISE 14:54:49 981929 199 44.00 ISE 14:54:49 981927 121 44.00 ISE 14:54:49 981925 242 43.96 ISE 14:55:40 983187 240 43.97 ISE 14:55:40 983179 249 43.93 ISE 14:56:16 984142 88 43.92 ISE 14:56:20 984212 150 43.92 ISE 14:56:20 984210 103 43.96 ISE 14:57:29 986139 213 43.96 ISE 14:57:29 986137 212 43.96 ISE 14:57:29 986135 253 43.96 ISE 14:57:29 986133 121 43.93 ISE 14:58:03 986815 107 43.93 ISE 14:58:03 986813 89 43.92 ISE 14:58:23 987195 150 43.92 ISE 14:58:23 987193 200 43.93 ISE 14:59:55 989355 9 43.93 ISE 14:59:56 989394 131 43.93 ISE 15:00:03 991404 50 43.93 ISE 15:00:03 991402 50 43.93 ISE 15:00:03 991400 142 43.94 ISE 15:00:03 991398 50 43.94 ISE 15:00:03 991396 63 43.94 ISE 15:00:03 991394 244 43.91 ISE 15:00:05 991598 150 43.89 ISE 15:00:31 993265 106 43.88 ISE 15:00:31 993260 189 43.88 ISE 15:00:32 993309 123 43.88 ISE 15:00:32 993307 89 43.88 ISE 15:00:32 993291 298 43.87 ISE 15:00:33 993357 186 43.85 ISE 15:00:34 993394 240 43.85 ISE 15:00:39 993543 76 43.85 ISE 15:00:39 993541 249 43.83 ISE 15:00:47 993821 155 43.78 ISE 15:01:04 994448 78 43.78 ISE 15:01:04 994443 65 43.75 ISE 15:01:33 995618 150 43.75 ISE 15:01:33 995616 88 43.74 ISE 15:01:55 996184 150 43.73 ISE 15:01:55 996182 156 43.74 ISE 15:01:55 996178 85 43.74 ISE 15:01:55 996176 49 43.71 ISE 15:02:10 997014 132 43.71 ISE 15:02:10 997012 45 43.71 ISE 15:02:11 997106 134 43.69 ISE 15:02:20 997488 78 43.69 ISE 15:02:20 997486 230 43.73 ISE 15:02:54 998645 49 43.72 ISE 15:02:58 998823 148 43.72 ISE 15:02:58 998821 50 43.72 ISE 15:02:58 998819 242 43.70 ISE 15:03:10 999171 159 43.63 ISE 15:03:50 1000317 150 43.63 ISE 15:03:50 1000315 23 43.62 ISE 15:04:02 1000625 6 43.62 ISE 15:04:02 1000623 38 43.62 ISE 15:04:07 1000884 150 43.62 ISE 15:04:07 1000882 51 43.60 ISE 15:04:10 1001036 331 43.59 ISE 15:04:50 1002431 150 43.59 ISE 15:04:52 1002461 159 43.60 ISE 15:05:19 1003219 159 43.60 ISE 15:05:19 1003217 149 43.60 ISE 15:05:19 1003215 32 43.60 ISE 15:05:19 1003221 89 43.60 ISE 15:05:19 1003223 221 43.59 ISE 15:05:19 1003212 20 43.60 ISE 15:05:19 1003200 209 43.60 ISE 15:05:19 1003198 15 43.60 ISE 15:05:19 1003196 219 43.58 ISE 15:05:22 1003325 282 43.54 ISE 15:05:23 1003357 159 43.53 ISE 15:05:25 1003460 149 43.53 ISE 15:05:25 1003458 159 43.53 ISE 15:05:25 1003456 150 43.53 ISE 15:05:25 1003454 66 43.53 ISE 15:05:25 1003452 223 43.53 ISE 15:05:25 1003450 150 43.53 ISE 15:05:25 1003448 150 43.55 ISE 15:05:34 1003631 49 43.56 ISE 15:05:40 1003731 339 43.56 ISE 15:05:57 1004209 75 43.57 ISE 15:05:57 1004204 149 43.57 ISE 15:05:57 1004200 159 43.57 ISE 15:05:57 1004202 378 43.57 ISE 15:05:57 1004194 149 43.56 ISE 15:05:59 1004290 114 43.57 ISE 15:06:18 1004982 159 43.57 ISE 15:06:18 1004980 149 43.57 ISE 15:06:18 1004978 30 43.57 ISE 15:06:18 1004976 2 43.57 ISE 15:06:18 1004974 60 43.56 ISE 15:06:18 1004972 150 43.56 ISE 15:06:18 1004970 242 43.56 ISE 15:06:18 1004963 265 43.64 ISE 15:07:26 1007077 47 43.66 ISE 15:07:26 1007075 83 43.66 ISE 15:07:26 1007073 201 43.66 ISE 15:07:26 1007071 159 43.66 ISE 15:07:26 1007069 149 43.66 ISE 15:07:26 1007067 159 43.66 ISE 15:07:26 1007065 24 43.65 ISE 15:07:26 1007063 67 43.65 ISE 15:07:26 1007060 237 43.65 ISE 15:07:26 1007058 234 43.66 ISE 15:07:26 1007051 196 43.67 ISE 15:08:16 1008373 127 43.67 ISE 15:08:16 1008371 126 43.67 ISE 15:08:16 1008369 149 43.67 ISE 15:08:16 1008367 126 43.78 ISE 15:08:46 1009435 127 43.78 ISE 15:08:46 1009433 149 43.78 ISE 15:08:46 1009431 79 43.78 ISE 15:08:46 1009429 104 43.78 ISE 15:08:46 1009427 50 43.77 ISE 15:08:46 1009425 150 43.77 ISE 15:08:46 1009423 50 43.77 ISE 15:08:46 1009421 50 43.77 ISE 15:08:46 1009419 149 43.78 ISE 15:08:46 1009410 1 43.78 ISE 15:08:46 1009408 100 43.78 ISE 15:08:46 1009414 50 43.78 ISE 15:08:46 1009412 46 43.78 ISE 15:08:46 1009416 149 43.79 ISE 15:08:46 1009406 251 43.76 ISE 15:08:48 1009535 158 43.77 ISE 15:08:48 1009533 81 43.77 ISE 15:08:48 1009531 126 43.79 ISE 15:08:52 1009689 274 43.79 ISE 15:08:52 1009687 146 43.79 ISE 15:08:54 1009808 150 43.79 ISE 15:08:54 1009806 106 43.79 ISE 15:08:54 1009804 249 43.80 ISE 15:09:00 1009914 191 43.85 ISE 15:09:12 1010352 126 43.85 ISE 15:09:12 1010350 150 43.85 ISE 15:09:12 1010348 25 43.84 ISE 15:09:13 1010411 126 43.85 ISE 15:09:13 1010408 149 43.85 ISE 15:09:13 1010406 150 43.85 ISE 15:09:13 1010404 25 43.85 ISE 15:09:13 1010402 150 43.84 ISE 15:09:13 1010400 46 43.84 ISE 15:09:13 1010398 154 43.85 ISE 15:09:13 1010395 74 43.85 ISE 15:09:13 1010393 328 43.85 ISE 15:09:13 1010391 88 43.82 ISE 15:09:14 1010477 74 43.82 ISE 15:09:14 1010475 88 43.82 ISE 15:09:14 1010473 231 43.83 ISE 15:09:14 1010465 21 43.81 ISE 15:09:17 1010609 23 43.81 ISE 15:09:17 1010607 211 43.81 ISE 15:09:17 1010605 210 43.80 ISE 15:09:24 1010755 168 43.77 ISE 15:10:18 1012195 87 43.77 ISE 15:10:18 1012193 150 43.75 ISE 15:10:27 1012496 81 43.76 ISE 15:10:27 1012494 128 43.76 ISE 15:10:27 1012492 98 43.73 ISE 15:10:44 1012937 102 43.73 ISE 15:10:46 1012990 31 43.73 ISE 15:10:58 1013359 221 43.71 ISE 15:11:30 1014480 239 43.70 ISE 15:11:43 1014867 128 43.66 ISE 15:12:18 1015896 106 43.66 ISE 15:12:18 1015894 172 43.65 ISE 15:12:25 1016075 68 43.65 ISE 15:12:25 1016073 165 43.65 ISE 15:12:46 1016620 12 43.65 ISE 15:12:46 1016618 42 43.65 ISE 15:12:46 1016616 45 43.64 ISE 15:13:16 1017262 99 43.64 ISE 15:13:23 1017468 100 43.64 ISE 15:13:23 1017466 45 43.65 ISE 15:13:57 1018305 150 43.65 ISE 15:13:57 1018303 8 43.65 ISE 15:14:01 1018471 232 43.65 ISE 15:14:01 1018473 39 43.65 ISE 15:14:01 1018460 82 43.67 ISE 15:15:49 1021402 127 43.70 ISE 15:16:07 1022225 126 43.70 ISE 15:16:07 1022223 125 43.70 ISE 15:16:07 1022221 53 43.70 ISE 15:16:07 1022219 176 43.70 ISE 15:16:07 1022217 61 43.70 ISE 15:16:07 1022215 169 43.70 ISE 15:16:07 1022213 211 43.71 ISE 15:16:07 1022205 45 43.70 ISE 15:16:19 1022560 116 43.70 ISE 15:16:19 1022562 125 43.70 ISE 15:16:19 1022556 127 43.70 ISE 15:16:19 1022554 126 43.70 ISE 15:16:19 1022552 150 43.70 ISE 15:16:19 1022550 84 43.70 ISE 15:16:19 1022558 45 43.66 ISE 15:16:33 1022774 150 43.66 ISE 15:16:33 1022772 13 43.66 ISE 15:16:33 1022770 150 43.62 ISE 15:16:38 1023041 50 43.62 ISE 15:16:38 1023039 80 43.63 ISE 15:16:55 1023403 150 43.63 ISE 15:16:55 1023401 13 43.63 ISE 15:16:55 1023398 93 43.56 ISE 15:17:16 1024058 138 43.56 ISE 15:17:16 1024056 117 43.53 ISE 15:17:38 1024601 103 43.53 ISE 15:17:38 1024599 126 43.52 ISE 15:17:40 1024630 11 43.52 ISE 15:17:40 1024625 82 43.52 ISE 15:17:43 1024701 150 43.54 ISE 15:18:09 1025503 20 43.55 ISE 15:18:32 1026088 127 43.55 ISE 15:18:32 1026086 126 43.55 ISE 15:18:32 1026084 125 43.55 ISE 15:18:32 1026082 150 43.55 ISE 15:18:32 1026080 66 43.54 ISE 15:18:34 1026119 150 43.54 ISE 15:18:34 1026117 231 43.53 ISE 15:18:35 1026154 232 43.52 ISE 15:19:35 1027826 208 43.53 ISE 15:19:35 1027807 210 43.50 ISE 15:19:36 1027862 195 43.57 ISE 15:20:34 1030029 126 43.57 ISE 15:20:34 1030033 125 43.57 ISE 15:20:34 1030031 89 43.57 ISE 15:20:34 1030039 127 43.57 ISE 15:20:34 1030035 150 43.57 ISE 15:20:34 1030037 44 43.57 ISE 15:20:34 1030041 126 43.55 ISE 15:21:22 1031297 127 43.54 ISE 15:21:22 1031295 127 43.55 ISE 15:21:22 1031299 118 43.55 ISE 15:21:22 1031301 111 43.54 ISE 15:21:22 1031293 144 43.54 ISE 15:21:22 1031291 253 43.55 ISE 15:21:22 1031289 33 43.55 ISE 15:22:36 1033425 72 43.57 ISE 15:22:49 1033772 150 43.57 ISE 15:22:49 1033770 454 43.57 ISE 15:22:49 1033764 94 43.57 ISE 15:22:49 1033762 86 43.56 ISE 15:22:50 1033807 127 43.56 ISE 15:22:50 1033805 126 43.56 ISE 15:22:50 1033803 125 43.56 ISE 15:22:50 1033801 120 43.56 ISE 15:22:50 1033799 210 43.55 ISE 15:22:50 1033797 30 43.56 ISE 15:22:50 1033791 230 43.56 ISE 15:22:50 1033789 69 43.60 ISE 15:24:12 1035911 26 43.60 ISE 15:24:12 1035909 130 43.62 ISE 15:24:32 1036465 125 43.62 ISE 15:24:32 1036456 1 43.62 ISE 15:24:32 1036454 100 43.62 ISE 15:24:32 1036446 125 43.62 ISE 15:24:32 1036444 143 43.62 ISE 15:24:49 1036920 73 43.62 ISE 15:24:49 1036918 150 43.62 ISE 15:24:57 1037056 42 43.61 ISE 15:25:05 1037254 246 43.61 ISE 15:25:05 1037252 150 43.61 ISE 15:25:05 1037256 33 43.61 ISE 15:25:05 1037258 150 43.60 ISE 15:25:17 1037556 125 43.60 ISE 15:25:17 1037554 126 43.60 ISE 15:25:17 1037552 127 43.60 ISE 15:25:17 1037550 92 43.60 ISE 15:25:17 1037547 192 43.60 ISE 15:25:17 1037545 107 43.59 ISE 15:25:41 1038313 150 43.59 ISE 15:25:41 1038311 54 43.60 ISE 15:26:19 1039432 130 43.60 ISE 15:26:19 1039430 83 43.60 ISE 15:26:19 1039428 14 43.59 ISE 15:26:26 1039571 65 43.60 ISE 15:26:48 1040096 126 43.60 ISE 15:26:48 1040092 150 43.60 ISE 15:26:48 1040090 125 43.60 ISE 15:26:48 1040094 90 43.59 ISE 15:26:58 1040501 126 43.59 ISE 15:26:58 1040499 3 43.59 ISE 15:26:58 1040488 2 43.59 ISE 15:26:58 1040486 249 43.59 ISE 15:26:58 1040484 85 43.59 ISE 15:27:39 1041425 150 43.59 ISE 15:27:39 1041423 150 43.58 ISE 15:27:44 1041532 57 43.58 ISE 15:27:44 1041534 126 43.56 ISE 15:28:06 1042047 125 43.56 ISE 15:28:06 1042045 61 43.56 ISE 15:28:06 1042051 127 43.56 ISE 15:28:06 1042049 256 43.55 ISE 15:28:09 1042143 7 43.55 ISE 15:28:09 1042145 53 43.52 ISE 15:28:31 1043041 30 43.52 ISE 15:28:31 1043038 150 43.52 ISE 15:28:31 1043033 254 43.51 ISE 15:29:12 1044247 116 43.52 ISE 15:29:12 1044243 111 43.52 ISE 15:29:12 1044241 220 43.49 ISE 15:29:17 1044471 219 43.50 ISE 15:30:00 1045839 9 43.50 ISE 15:30:00 1045837 236 43.48 ISE 15:30:37 1047314 133 43.50 ISE 15:30:37 1047300 150 43.49 ISE 15:30:37 1047298 126 43.50 ISE 15:30:37 1047304 125 43.50 ISE 15:30:37 1047302 122 43.50 ISE 15:30:37 1047306 120 43.49 ISE 15:30:37 1047296 150 43.49 ISE 15:30:37 1047294 247 43.51 ISE 15:30:37 1047292 75 43.47 ISE 15:30:39 1047376 65 43.47 ISE 15:30:39 1047374 80 43.47 ISE 15:30:40 1047401 226 43.46 ISE 15:30:42 1047416 108 43.50 ISE 15:31:59 1050064 150 43.50 ISE 15:31:59 1050062 126 43.50 ISE 15:32:00 1050103 127 43.50 ISE 15:32:00 1050105 125 43.50 ISE 15:32:00 1050101 150 43.50 ISE 15:32:00 1050099 76 43.50 ISE 15:32:00 1050097 150 43.50 ISE 15:32:00 1050095 130 43.51 ISE 15:32:30 1050872 144 43.51 ISE 15:32:30 1050870 120 43.51 ISE 15:32:30 1050866 44 43.51 ISE 15:32:30 1050864 44 43.51 ISE 15:32:30 1050868 75 43.53 ISE 15:32:41 1051107 150 43.53 ISE 15:32:41 1051105 47 43.53 ISE 15:32:44 1051181 125 43.53 ISE 15:32:44 1051179 126 43.53 ISE 15:32:44 1051177 150 43.53 ISE 15:32:44 1051175 126 43.53 ISE 15:32:59 1051724 108 43.54 ISE 15:33:12 1052376 150 43.54 ISE 15:33:12 1052374 127 43.54 ISE 15:33:12 1052372 125 43.54 ISE 15:33:12 1052370 150 43.53 ISE 15:33:13 1052410 78 43.53 ISE 15:33:13 1052412 155 43.53 ISE 15:34:01 1053875 96 43.53 ISE 15:34:01 1053873 248 43.52 ISE 15:34:10 1054209 249 43.51 ISE 15:34:15 1054359 63 43.54 ISE 15:35:01 1055656 125 43.54 ISE 15:35:01 1055654 150 43.54 ISE 15:35:01 1055652 246 43.54 ISE 15:35:01 1055640 78 43.54 ISE 15:35:12 1055976 126 43.54 ISE 15:35:12 1055974 125 43.54 ISE 15:35:12 1055972 27 43.56 ISE 15:35:54 1057364 150 43.56 ISE 15:35:54 1057362 129 43.56 ISE 15:35:54 1057360 126 43.56 ISE 15:35:54 1057354 125 43.56 ISE 15:35:54 1057358 127 43.56 ISE 15:35:54 1057356 256 43.56 ISE 15:35:54 1057350 172 43.56 ISE 15:35:54 1057352 130 43.59 ISE 15:36:10 1057994 147 43.59 ISE 15:36:19 1058170 65 43.59 ISE 15:36:19 1058168 145 43.58 ISE 15:36:21 1058249 127 43.58 ISE 15:36:21 1058247 125 43.58 ISE 15:36:21 1058245 126 43.58 ISE 15:36:21 1058243 150 43.58 ISE 15:36:21 1058241 202 43.58 ISE 15:36:21 1058233 231 43.58 ISE 15:36:21 1058231 20 43.58 ISE 15:36:21 1058229 92 43.56 ISE 15:37:01 1059624 126 43.56 ISE 15:37:01 1059622 119 43.56 ISE 15:37:01 1059612 92 43.56 ISE 15:37:01 1059614 153 43.62 ISE 15:37:59 1061298 80 43.62 ISE 15:37:59 1061296 150 43.62 ISE 15:37:59 1061294 195 43.62 ISE 15:37:59 1061292 127 43.62 ISE 15:37:59 1061290 126 43.62 ISE 15:37:59 1061288 125 43.62 ISE 15:37:59 1061286 220 43.63 ISE 15:38:58 1062532 195 43.64 ISE 15:39:58 1064191 109 43.64 ISE 15:39:58 1064189 86 43.64 ISE 15:39:58 1064187 151 43.64 ISE 15:40:09 1064598 105 43.64 ISE 15:40:09 1064596 26 43.64 ISE 15:40:09 1064594 150 43.64 ISE 15:40:09 1064592 125 43.64 ISE 15:40:09 1064590 127 43.64 ISE 15:40:09 1064588 94 43.64 ISE 15:40:09 1064584 138 43.64 ISE 15:40:09 1064582 126 43.64 ISE 15:40:09 1064586 110 43.62 ISE 15:40:25 1064950 150 43.62 ISE 15:40:25 1064948 126 43.62 ISE 15:40:25 1064946 216 43.59 ISE 15:40:41 1065586 100 43.60 ISE 15:41:29 1066956 73 43.60 ISE 15:41:29 1066954 150 43.60 ISE 15:41:29 1066958 154 43.60 ISE 15:41:29 1066960 75 43.59 ISE 15:41:42 1067351 20 43.64 ISE 15:42:30 1068697 125 43.64 ISE 15:42:30 1068695 150 43.64 ISE 15:42:30 1068693 127 43.64 ISE 15:43:08 1069463 125 43.64 ISE 15:43:08 1069461 150 43.64 ISE 15:43:08 1069459 70 43.64 ISE 15:43:08 1069465 152 43.64 ISE 15:43:08 1069415 125 43.64 ISE 15:43:08 1069413 127 43.64 ISE 15:43:08 1069411 126 43.64 ISE 15:43:08 1069409 50 43.63 ISE 15:43:09 1069501 177 43.63 ISE 15:43:09 1069505 50 43.63 ISE 15:43:09 1069503 150 43.63 ISE 15:43:09 1069489 63 43.63 ISE 15:43:09 1069484 212 43.63 ISE 15:43:34 1070019 100 43.62 ISE 15:43:48 1070373 150 43.62 ISE 15:43:48 1070368 253 43.62 ISE 15:43:48 1070366 210 43.60 ISE 15:44:09 1070919 86 43.59 ISE 15:44:19 1071129 150 43.59 ISE 15:44:19 1071127 117 43.60 ISE 15:44:44 1071903 125 43.60 ISE 15:44:44 1071901 226 43.60 ISE 15:44:44 1071898 8 43.61 ISE 15:45:17 1072874 7 43.61 ISE 15:45:17 1072872 127 43.61 ISE 15:45:19 1072938 150 43.61 ISE 15:45:19 1072940 125 43.61 ISE 15:45:19 1072936 126 43.61 ISE 15:45:19 1072934 75 43.61 ISE 15:45:19 1072932 150 43.61 ISE 15:45:19 1072930 105 43.58 ISE 15:46:02 1074094 150 43.58 ISE 15:46:02 1074092 127 43.58 ISE 15:46:30 1074923 96 43.58 ISE 15:46:30 1074921 116 43.57 ISE 15:46:58 1075636 127 43.57 ISE 15:46:58 1075632 125 43.57 ISE 15:46:58 1075634 158 43.57 ISE 15:46:58 1075630 59 43.57 ISE 15:46:58 1075628 207 43.56 ISE 15:47:06 1075931 92 43.53 ISE 15:47:49 1077151 150 43.53 ISE 15:47:49 1077149 13 43.51 ISE 15:47:52 1077222 231 43.51 ISE 15:47:52 1077220 153 43.55 ISE 15:48:41 1078298 880 43.55 ISE 15:48:41 1078296 212 43.54 ISE 15:49:04 1078885 4 43.54 ISE 15:49:18 1079242 125 43.54 ISE 15:49:33 1079657 236 43.54 ISE 15:49:57 1080339 93 43.54 ISE 15:49:57 1080337 6 43.54 ISE 15:50:01 1080468 195 43.54 ISE 15:50:01 1080466 131 43.54 ISE 15:50:01 1080464 97 43.54 ISE 15:50:01 1080462 126 43.59 ISE 15:50:31 1081331 140 43.59 ISE 15:50:31 1081327 127 43.59 ISE 15:50:31 1081329 386 43.59 ISE 15:50:31 1081339 150 43.59 ISE 15:50:31 1081333 161 43.59 ISE 15:50:31 1081335 26 43.59 ISE 15:50:31 1081337 150 43.58 ISE 15:50:31 1081325 149 43.57 ISE 15:51:02 1081951 149 43.57 ISE 15:51:02 1081949 150 43.57 ISE 15:51:02 1081947 140 43.56 ISE 15:51:44 1083023 79 43.56 ISE 15:51:44 1083021 149 43.56 ISE 15:51:44 1083027 149 43.56 ISE 15:51:44 1083025 214 43.55 ISE 15:51:58 1083411 69 43.54 ISE 15:52:01 1083598 30 43.54 ISE 15:52:01 1083595 135 43.54 ISE 15:52:03 1083712 106 43.53 ISE 15:52:07 1083958 105 43.53 ISE 15:52:22 1084311 66 43.53 ISE 15:52:54 1084915 175 43.53 ISE 15:52:54 1084917 162 43.52 ISE 15:53:02 1085119 69 43.52 ISE 15:53:02 1085121 149 43.51 ISE 15:53:09 1085313 125 43.51 ISE 15:53:57 1086215 103 43.51 ISE 15:54:13 1086588 21 43.51 ISE 15:54:27 1086923 252 43.52 ISE 15:54:33 1087112 4 43.52 ISE 15:54:33 1087110 1 43.52 ISE 15:54:33 1087108 270 43.52 ISE 15:54:33 1087105 45 43.52 ISE 15:54:39 1087260 130 43.52 ISE 15:54:39 1087258 124 43.52 ISE 15:54:39 1087256 17 43.52 ISE 15:54:39 1087254 500 43.55 ISE 15:54:59 1087732 33 43.55 ISE 15:54:59 1087730 81 43.57 ISE 15:55:27 1088367 87 43.57 ISE 15:55:27 1088369 23 43.57 ISE 15:55:39 1088686 288 43.57 ISE 15:55:39 1088684 150 43.57 ISE 15:55:39 1088682 102 43.57 ISE 15:55:39 1088680 83 43.57 ISE 15:55:39 1088678 65 43.57 ISE 15:55:39 1088676 24 43.57 ISE 15:55:39 1088674 77 43.57 ISE 15:55:41 1088746 140 43.57 ISE 15:55:41 1088744 149 43.57 ISE 15:55:41 1088742 149 43.57 ISE 15:55:41 1088740 95 43.56 ISE 15:56:19 1089689 150 43.56 ISE 15:56:19 1089687 174 43.57 ISE 15:56:49 1090385 108 43.57 ISE 15:56:49 1090389 85 43.57 ISE 15:56:49 1090387 149 43.57 ISE 15:56:59 1090604 149 43.57 ISE 15:56:59 1090602 140 43.57 ISE 15:56:59 1090600 119 43.57 ISE 15:56:59 1090598 243 43.56 ISE 15:57:19 1091085 221 43.56 ISE 15:57:40 1091630 216 43.59 ISE 15:58:18 1092607 162 43.59 ISE 15:58:18 1092600 400 43.60 ISE 15:58:22 1092705 3 43.61 ISE 15:58:39 1093027 149 43.61 ISE 15:58:39 1093025 150 43.61 ISE 15:58:39 1093023 277 43.61 ISE 15:59:19 1094074 9 43.61 ISE 15:59:19 1094072 149 43.61 ISE 15:59:23 1094213 140 43.61 ISE 15:59:23 1094209 149 43.61 ISE 15:59:23 1094211 164 43.61 ISE 15:59:23 1094215 86 43.61 ISE 15:59:56 1095413 170 43.61 ISE 15:59:56 1095411 149 43.61 ISE 15:59:56 1095409 150 43.61 ISE 15:59:56 1095407 101 43.61 ISE 15:59:56 1095401 150 43.61 ISE 15:59:56 1095399 246 43.59 ISE 16:00:00 1095883 150 43.57 ISE 16:00:30 1098235 68 43.57 ISE 16:00:30 1098233 149 43.56 ISE 16:00:35 1098454 102 43.56 ISE 16:00:35 1098456 32 43.56 ISE 16:00:35 1098452 17 43.56 ISE 16:00:35 1098450 160 43.56 ISE 16:00:35 1098446 21 43.56 ISE 16:00:35 1098448 1,048 43.59 ISE 16:01:39 1100810 117 43.58 ISE 16:01:41 1100882 116 43.58 ISE 16:01:54 1101183 52 43.58 ISE 16:01:55 1101208 150 43.58 ISE 16:02:02 1101392 74 43.59 ISE 16:02:16 1101869 149 43.59 ISE 16:02:16 1101867 149 43.59 ISE 16:02:16 1101865 140 43.59 ISE 16:02:16 1101863 231 43.58 ISE 16:02:28 1102106 149 43.57 ISE 16:03:29 1103888 78 43.57 ISE 16:03:29 1103884 140 43.57 ISE 16:03:29 1103886 150 43.57 ISE 16:03:29 1103892 149 43.57 ISE 16:03:29 1103890 178 43.57 ISE 16:03:29 1103894 155 43.57 ISE 16:03:29 1103896 87 43.57 ISE 16:03:29 1103882 90 43.63 ISE 16:04:03 1104727 400 43.63 ISE 16:04:03 1104725 230 43.62 ISE 16:04:10 1104931 140 43.62 ISE 16:04:43 1106379 149 43.62 ISE 16:04:43 1106377 149 43.62 ISE 16:04:43 1106375 150 43.62 ISE 16:04:43 1106373 228 43.62 ISE 16:04:43 1106371 240 43.62 ISE 16:04:43 1106369 239 43.58 ISE 16:05:06 1106972 234 43.57 ISE 16:05:08 1107017 4 43.57 ISE 16:05:08 1107015 76 43.56 ISE 16:05:23 1107527 105 43.56 ISE 16:05:23 1107529 39 43.56 ISE 16:05:23 1107531 117 43.55 ISE 16:05:27 1107646 150 43.57 ISE 16:05:56 1108691 149 43.57 ISE 16:05:56 1108689 139 43.57 ISE 16:05:56 1108687 107 43.57 ISE 16:06:55 1110472 175 43.58 ISE 16:07:24 1111319 10 43.58 ISE 16:07:24 1111323 187 43.58 ISE 16:07:24 1111321 111 43.58 ISE 16:07:24 1111317 141 43.58 ISE 16:07:24 1111315 45 43.58 ISE 16:07:24 1111310 175 43.58 ISE 16:07:24 1111308 774 43.58 ISE 16:07:24 1111306 216 43.58 ISE 16:07:24 1111304 216 43.58 ISE 16:07:24 1111301 84 43.58 ISE 16:07:42 1111896 150 43.58 ISE 16:07:42 1111894 131 43.57 ISE 16:07:45 1112114 241 43.57 ISE 16:08:06 1112794 187 43.57 ISE 16:08:19 1113271 186 43.57 ISE 16:08:19 1113269 64 43.57 ISE 16:08:19 1113273 175 43.57 ISE 16:08:19 1113267 220 43.56 ISE 16:08:39 1113797 246 43.55 ISE 16:08:44 1113899 251 43.54 ISE 16:08:52 1114074 255 43.53 ISE 16:09:04 1114485 150 43.52 ISE 16:09:05 1114536 13 43.52 ISE 16:09:05 1114538 63 43.52 ISE 16:09:05 1114534 175 43.50 ISE 16:09:31 1115240 70 43.50 ISE 16:09:31 1115242 133 43.50 ISE 16:10:12 1116561 29 43.54 ISE 16:10:16 1116673 186 43.54 ISE 16:10:16 1116671 150 43.54 ISE 16:10:16 1116669 120 43.53 ISE 16:10:26 1117113 187 43.53 ISE 16:10:26 1117111 186 43.53 ISE 16:10:26 1117109 175 43.53 ISE 16:10:26 1117107 150 43.53 ISE 16:10:26 1117105 238 43.52 ISE 16:10:26 1117103 251 43.53 ISE 16:10:26 1117101 150 43.52 ISE 16:11:39 1119547 102 43.52 ISE 16:11:39 1119541 186 43.52 ISE 16:11:39 1119543 187 43.52 ISE 16:11:39 1119545 73 43.52 ISE 16:11:39 1119538 150 43.52 ISE 16:11:39 1119536 6 43.53 ISE 16:12:09 1120694 27 43.53 ISE 16:12:16 1120901 187 43.53 ISE 16:12:16 1120899 186 43.53 ISE 16:12:16 1120897 175 43.53 ISE 16:12:16 1120895 84 43.53 ISE 16:12:16 1120893 163 43.53 ISE 16:12:16 1120891 159 43.54 ISE 16:13:09 1122749 150 43.54 ISE 16:13:09 1122747 171 43.54 ISE 16:13:25 1123203 44 43.54 ISE 16:13:25 1123205 16 43.54 ISE 16:13:25 1123200 186 43.54 ISE 16:13:25 1123198 82 43.54 ISE 16:13:25 1123196 106 43.54 ISE 16:13:25 1123194 51 43.54 ISE 16:14:03 1124335 44 43.54 ISE 16:14:03 1124333 44 43.54 ISE 16:14:03 1124331 310 43.54 ISE 16:14:03 1124329 56 43.53 ISE 16:14:06 1124527 273 43.53 ISE 16:14:07 1124579 235 43.52 ISE 16:14:15 1124825 95 43.50 ISE 16:14:47 1125668 186 43.50 ISE 16:14:47 1125666 175 43.50 ISE 16:14:47 1125664 211 43.50 ISE 16:14:47 1125662 66 43.48 ISE 16:15:22 1126794 150 43.49 ISE 16:15:26 1126953 131 43.49 ISE 16:15:27 1126999 150 43.49 ISE 16:15:27 1126997 21 43.49 ISE 16:15:27 1126982 177 43.49 ISE 16:15:27 1126972 228 43.47 ISE 16:15:30 1127075 343 43.46 ISE 16:15:50 1127604 260 43.45 ISE 16:16:05 1128106 186 43.45 ISE 16:16:15 1128442 217 43.46 ISE 16:16:27 1128730 48 43.44 ISE 16:16:45 1129307 178 43.44 ISE 16:16:45 1129305 8 43.45 ISE 16:16:57 1129597 23 43.45 ISE 16:16:57 1129584 213 43.46 ISE 16:16:58 1129609 36 43.47 ISE 16:17:24 1130504 20 43.47 ISE 16:17:24 1130508 251 43.47 ISE 16:17:24 1130506 77 43.49 ISE 16:17:43 1131096 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 POSNKPBKFBKDBQK