CRH PLC

Transaction in Own Shares • Apr 27, 2023

National Storage Mechanism | Additional information RNS Number : 6118X CRH PLC 27 April 2023 27th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 26th 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: 348,696 127,780 Highest price paid per share: ���44.7900 GBp 3,960.0000 Lowest price paid per share: ���43.2700 GBp 3,829.0000 Volume weighted average price paid: ���43.6723 GBp 3,869.3513 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 13,964,485 of its ordinary shares in treasury which represents 1.857% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 738,175,853 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 26th 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: 26/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.6723 348,696 London Stock Exchange (XLON) GBp 3,869.3513 127,780 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 103 3,955 LSE 08:02:03 1889361 96 3,955 LSE 08:02:03 1889346 45 3,955 LSE 08:02:03 1889344 307 3,960 LSE 08:02:03 1889336 36 3,953 LSE 08:02:38 1890493 116 3,953 LSE 08:02:38 1890491 50 3,953 LSE 08:02:38 1890485 47 3,953 LSE 08:02:38 1890483 48 3,953 LSE 08:02:38 1890481 282 3,958 LSE 08:02:38 1890479 57 3,957 LSE 08:04:03 1893356 262 3,957 LSE 08:04:03 1893358 265 3,957 LSE 08:04:03 1893349 54 3,958 LSE 08:04:42 1894616 250 3,958 LSE 08:04:42 1894614 60 3,955 LSE 08:04:47 1894773 249 3,955 LSE 08:04:47 1894771 133 3,944 LSE 08:06:02 1896859 129 3,944 LSE 08:06:02 1896847 205 3,941 LSE 08:06:06 1897016 104 3,941 LSE 08:06:06 1897014 241 3,933 LSE 08:08:03 1900758 33 3,933 LSE 08:08:03 1900756 317 3,933 LSE 08:08:03 1900753 250 3,923 LSE 08:09:07 1902789 15 3,923 LSE 08:09:07 1902791 298 3,923 LSE 08:10:25 1905655 294 3,919 LSE 08:12:23 1909358 22 3,919 LSE 08:12:23 1909356 305 3,922 LSE 08:12:23 1909354 126 3,921 LSE 08:13:01 1910288 152 3,921 LSE 08:13:01 1910286 68 3,920 LSE 08:14:38 1912943 49 3,917 LSE 08:14:45 1913088 238 3,917 LSE 08:14:45 1913090 320 3,918 LSE 08:14:45 1913086 245 3,920 LSE 08:14:45 1913084 66 3,909 LSE 08:15:28 1914471 191 3,909 LSE 08:15:28 1914469 358 3,910 LSE 08:15:44 1914947 83 3,910 LSE 08:15:44 1914945 83 3,910 LSE 08:15:44 1914943 83 3,909 LSE 08:15:44 1914941 400 3,909 LSE 08:15:44 1914939 296 3,905 LSE 08:16:08 1915561 33 3,898 LSE 08:16:32 1916206 250 3,898 LSE 08:16:32 1916204 70 3,894 LSE 08:17:35 1917941 200 3,894 LSE 08:17:35 1917939 361 3,891 LSE 08:18:11 1918805 115 3,892 LSE 08:18:11 1918792 156 3,892 LSE 08:18:11 1918794 299 3,889 LSE 08:18:17 1918908 276 3,887 LSE 08:18:20 1919001 263 3,884 LSE 08:18:57 1920017 52 3,884 LSE 08:18:57 1920015 255 3,885 LSE 08:18:57 1920012 141 3,885 LSE 08:18:57 1920010 299 3,887 LSE 08:18:57 1920003 269 3,886 LSE 08:18:57 1920001 44 3,881 LSE 08:19:34 1921015 297 3,882 LSE 08:19:34 1921013 57 3,882 LSE 08:19:34 1921011 250 3,882 LSE 08:19:34 1920998 259 3,881 LSE 08:19:53 1921498 316 3,879 LSE 08:20:20 1922677 257 3,877 LSE 08:21:09 1923873 21 3,879 LSE 08:21:35 1924874 287 3,879 LSE 08:21:35 1924860 287 3,880 LSE 08:21:35 1924848 142 3,880 LSE 08:21:35 1924846 122 3,880 LSE 08:21:35 1924844 315 3,880 LSE 08:21:35 1924842 296 3,879 LSE 08:21:37 1924892 83 3,878 LSE 08:22:05 1925556 200 3,878 LSE 08:22:05 1925554 276 3,863 LSE 08:23:54 1928590 12 3,867 LSE 08:23:54 1928581 269 3,867 LSE 08:23:54 1928583 103 3,869 LSE 08:23:54 1928572 201 3,869 LSE 08:23:54 1928570 280 3,858 LSE 08:24:12 1929065 277 3,853 LSE 08:24:53 1930063 264 3,873 LSE 08:26:16 1932520 69 3,873 LSE 08:27:06 1934030 209 3,873 LSE 08:27:06 1934028 209 3,873 LSE 08:27:06 1934026 100 3,873 LSE 08:27:06 1934024 318 3,873 LSE 08:27:06 1934022 315 3,871 LSE 08:29:13 1937366 290 3,863 LSE 08:30:33 1940105 273 3,854 LSE 08:32:29 1943994 272 3,856 LSE 08:33:02 1944945 278 3,856 LSE 08:33:26 1945794 118 3,856 LSE 08:33:26 1945792 170 3,856 LSE 08:33:26 1945790 148 3,862 LSE 08:34:24 1947744 148 3,862 LSE 08:34:24 1947742 66 3,857 LSE 08:34:49 1948663 197 3,857 LSE 08:34:49 1948661 293 3,853 LSE 08:35:01 1948953 96 3,851 LSE 08:35:02 1949035 197 3,851 LSE 08:35:02 1949033 37 3,851 LSE 08:35:29 1950018 103 3,851 LSE 08:35:29 1950020 86 3,851 LSE 08:35:29 1950014 87 3,851 LSE 08:35:29 1950016 51 3,847 LSE 08:35:47 1950510 250 3,847 LSE 08:35:47 1950508 303 3,849 LSE 08:35:47 1950487 36 3,839 LSE 08:37:33 1953562 238 3,839 LSE 08:37:33 1953560 277 3,837 LSE 08:37:44 1953976 142 3,835 LSE 08:38:54 1956176 120 3,835 LSE 08:38:54 1956174 276 3,830 LSE 08:39:38 1957634 70 3,829 LSE 08:40:00 1958305 200 3,829 LSE 08:40:00 1958303 19 3,829 LSE 08:40:00 1958299 279 3,829 LSE 08:40:45 1959685 211 3,829 LSE 08:40:45 1959681 54 3,829 LSE 08:40:45 1959683 166 3,840 LSE 08:44:50 1966666 138 3,840 LSE 08:44:50 1966664 310 3,840 LSE 08:45:02 1967075 245 3,841 LSE 08:46:02 1969047 55 3,841 LSE 08:46:02 1969045 261 3,841 LSE 08:46:02 1969043 301 3,835 LSE 08:46:11 1969367 66 3,836 LSE 08:49:51 1976255 221 3,836 LSE 08:49:51 1976257 41 3,837 LSE 08:49:51 1976248 250 3,837 LSE 08:49:51 1976246 318 3,837 LSE 08:49:51 1976243 137 3,839 LSE 08:52:36 1982340 59 3,839 LSE 08:52:36 1982338 94 3,839 LSE 08:52:36 1982336 47 3,841 LSE 08:52:36 1982334 38 3,841 LSE 08:52:36 1982332 86 3,841 LSE 08:52:36 1982330 87 3,841 LSE 08:52:36 1982328 257 3,838 LSE 08:56:11 1989159 293 3,833 LSE 08:57:08 1990856 122 3,833 LSE 08:57:08 1990854 155 3,833 LSE 08:57:08 1990852 39 3,836 LSE 08:57:37 1991828 86 3,836 LSE 08:57:37 1991826 87 3,835 LSE 08:57:37 1991824 86 3,835 LSE 08:57:37 1991822 110 3,835 LSE 08:57:37 1991818 182 3,835 LSE 08:57:37 1991820 127 3,833 LSE 08:59:35 1996077 144 3,833 LSE 08:59:35 1996075 162 3,837 LSE 09:03:05 2001704 97 3,837 LSE 09:03:05 2001702 244 3,836 LSE 09:06:20 2006649 22 3,836 LSE 09:06:20 2006647 126 3,841 LSE 09:10:10 2014475 185 3,841 LSE 09:10:10 2014477 340 3,851 LSE 09:14:17 2020963 114 3,852 LSE 09:14:17 2020946 273 3,852 LSE 09:14:17 2020948 109 3,850 LSE 09:14:31 2021228 154 3,850 LSE 09:14:31 2021226 280 3,847 LSE 09:15:05 2022031 310 3,845 LSE 09:17:18 2025397 189 3,842 LSE 09:21:45 2031897 123 3,842 LSE 09:21:45 2031895 87 3,840 LSE 09:21:51 2032105 175 3,840 LSE 09:21:51 2032103 281 3,856 LSE 09:25:57 2038564 278 3,856 LSE 09:25:57 2038562 290 3,857 LSE 09:25:57 2038544 88 3,857 LSE 09:27:00 2040125 176 3,857 LSE 09:27:00 2040127 320 3,856 LSE 09:27:09 2040493 51 3,856 LSE 09:28:27 2042864 104 3,866 LSE 09:30:42 2046123 193 3,866 LSE 09:30:42 2046121 269 3,867 LSE 09:30:42 2046102 82 3,864 LSE 09:31:26 2047112 200 3,864 LSE 09:31:26 2047110 215 3,861 LSE 09:31:30 2047235 97 3,861 LSE 09:31:30 2047233 239 3,860 LSE 09:32:58 2049499 41 3,860 LSE 09:32:58 2049497 298 3,858 LSE 09:33:26 2050238 34 3,863 LSE 09:35:28 2053278 200 3,863 LSE 09:35:28 2053276 72 3,863 LSE 09:35:28 2053274 133 3,862 LSE 09:37:23 2056421 161 3,862 LSE 09:37:23 2056419 312 3,868 LSE 09:38:48 2058372 300 3,867 LSE 09:38:50 2058431 141 3,871 LSE 09:41:23 2062526 119 3,871 LSE 09:41:23 2062524 303 3,871 LSE 09:43:18 2066102 300 3,871 LSE 09:43:45 2066849 207 3,878 LSE 09:47:04 2072005 291 3,878 LSE 09:47:04 2072003 197 3,877 LSE 09:47:05 2072065 70 3,877 LSE 09:47:05 2072063 275 3,876 LSE 09:48:56 2074979 267 3,873 LSE 09:49:08 2075576 302 3,871 LSE 09:52:25 2081337 287 3,871 LSE 09:52:25 2081335 15 3,872 LSE 09:55:53 2085645 200 3,872 LSE 09:55:53 2085643 101 3,872 LSE 09:55:53 2085641 271 3,872 LSE 09:57:00 2086856 13 3,872 LSE 09:57:00 2086854 310 3,867 LSE 09:57:04 2087086 227 3,868 LSE 09:57:04 2087083 284 3,869 LSE 09:57:04 2087081 36 3,868 LSE 09:57:04 2087078 43 3,868 LSE 09:57:04 2087076 100 3,869 LSE 09:57:04 2087074 193 3,869 LSE 09:57:04 2087069 287 3,866 LSE 09:57:05 2087106 197 3,867 LSE 09:57:26 2087571 75 3,867 LSE 09:57:26 2087569 257 3,866 LSE 09:57:39 2087855 293 3,867 LSE 09:59:25 2090246 187 3,866 LSE 10:00:05 2092128 90 3,866 LSE 10:00:05 2092120 120 3,868 LSE 10:00:05 2092116 126 3,868 LSE 10:00:05 2092118 33 3,867 LSE 10:00:05 2092114 298 3,870 LSE 10:01:12 2093534 39 3,870 LSE 10:01:12 2093532 400 3,870 LSE 10:01:12 2093530 86 3,870 LSE 10:01:12 2093528 100 3,870 LSE 10:01:12 2093526 100 3,867 LSE 10:01:20 2093691 200 3,867 LSE 10:01:20 2093689 70 3,868 LSE 10:02:01 2094523 250 3,868 LSE 10:02:01 2094521 400 3,867 LSE 10:02:22 2094938 31 3,867 LSE 10:02:22 2094935 274 3,867 LSE 10:02:22 2094933 400 3,868 LSE 10:03:43 2096560 400 3,868 LSE 10:03:45 2096589 276 3,867 LSE 10:03:58 2096844 69 3,866 LSE 10:05:16 2098979 211 3,866 LSE 10:05:16 2098977 39 3,856 LSE 10:05:40 2099543 120 3,856 LSE 10:05:40 2099541 126 3,856 LSE 10:05:40 2099539 268 3,855 LSE 10:05:40 2099537 47 3,855 LSE 10:05:40 2099535 61 3,860 LSE 10:06:44 2101117 290 3,861 LSE 10:06:44 2101115 235 3,860 LSE 10:06:46 2101181 146 3,868 LSE 10:09:51 2105211 137 3,868 LSE 10:09:51 2105209 286 3,865 LSE 10:10:11 2105761 292 3,869 LSE 10:11:23 2107677 109 3,866 LSE 10:11:35 2107996 200 3,866 LSE 10:11:35 2107994 284 3,876 LSE 10:15:04 2113331 112 3,870 LSE 10:16:20 2114727 200 3,870 LSE 10:16:20 2114725 33 3,870 LSE 10:19:02 2117766 250 3,870 LSE 10:19:02 2117764 288 3,868 LSE 10:20:57 2120184 161 3,869 LSE 10:25:16 2124761 133 3,869 LSE 10:25:16 2124763 312 3,865 LSE 10:28:03 2127900 16 3,876 LSE 10:32:37 2133131 130 3,876 LSE 10:32:37 2133129 85 3,876 LSE 10:32:37 2133127 85 3,876 LSE 10:32:37 2133125 271 3,876 LSE 10:32:37 2133123 100 3,873 LSE 10:32:38 2133157 164 3,873 LSE 10:32:38 2133155 259 3,867 LSE 10:35:26 2136274 130 3,869 LSE 10:36:05 2137086 146 3,869 LSE 10:36:05 2137084 279 3,875 LSE 10:39:38 2143097 313 3,875 LSE 10:42:41 2147364 268 3,873 LSE 10:47:36 2153657 159 3,868 LSE 10:50:19 2157527 141 3,868 LSE 10:50:19 2157525 258 3,866 LSE 10:51:46 2159688 147 3,866 LSE 10:51:46 2159686 161 3,866 LSE 10:51:46 2159684 91 3,869 LSE 10:57:15 2167262 85 3,869 LSE 10:57:15 2167260 83 3,869 LSE 10:57:15 2167258 320 3,868 LSE 10:57:15 2167256 276 3,869 LSE 10:58:31 2169489 152 3,869 LSE 10:58:31 2169491 296 3,870 LSE 10:58:31 2169485 296 3,869 LSE 10:58:43 2169630 92 3,869 LSE 10:59:14 2170038 215 3,869 LSE 10:59:34 2170309 257 3,873 LSE 11:00:33 2171230 105 3,872 LSE 11:00:37 2171276 200 3,872 LSE 11:00:37 2171274 13 3,871 LSE 11:02:10 2172188 269 3,871 LSE 11:02:19 2172236 278 3,872 LSE 11:03:58 2173208 312 3,872 LSE 11:09:16 2176597 250 3,872 LSE 11:09:16 2176593 30 3,872 LSE 11:09:16 2176595 313 3,869 LSE 11:13:07 2179016 260 3,864 LSE 11:16:16 2180826 13 3,869 LSE 11:21:01 2183817 305 3,868 LSE 11:21:08 2183947 10 3,868 LSE 11:21:08 2183945 200 3,868 LSE 11:21:08 2183943 137 3,868 LSE 11:21:08 2183941 266 3,867 LSE 11:22:23 2185123 303 3,864 LSE 11:22:54 2185667 19 3,862 LSE 11:24:20 2186740 240 3,862 LSE 11:24:20 2186738 14 3,856 LSE 11:26:29 2188243 250 3,856 LSE 11:26:29 2188241 250 3,856 LSE 11:27:34 2188993 182 3,852 LSE 11:29:08 2189989 116 3,852 LSE 11:29:08 2189987 21 3,853 LSE 11:31:57 2192115 85 3,853 LSE 11:31:57 2192113 85 3,853 LSE 11:31:57 2192111 100 3,853 LSE 11:31:57 2192109 119 3,853 LSE 11:31:57 2192107 143 3,853 LSE 11:31:57 2192105 112 3,855 LSE 11:34:17 2193601 199 3,855 LSE 11:34:17 2193599 297 3,852 LSE 11:36:01 2195145 307 3,855 LSE 11:40:36 2197793 260 3,854 LSE 11:44:36 2199660 306 3,857 LSE 11:46:05 2200434 274 3,856 LSE 11:47:02 2200968 271 3,857 LSE 11:49:50 2202846 304 3,857 LSE 11:49:50 2202842 257 3,855 LSE 11:51:32 2203989 293 3,853 LSE 11:54:13 2205662 335 3,853 LSE 11:54:23 2205832 319 3,851 LSE 11:56:34 2207122 63 3,850 LSE 11:58:51 2208261 200 3,850 LSE 11:58:51 2208259 24 3,850 LSE 11:58:51 2208257 230 3,852 LSE 12:00:36 2209465 27 3,852 LSE 12:00:36 2209467 39 3,853 LSE 12:01:47 2210015 250 3,853 LSE 12:01:47 2210013 113 3,852 LSE 12:04:24 2211634 200 3,852 LSE 12:04:24 2211632 181 3,853 LSE 12:04:55 2211953 254 3,853 LSE 12:04:55 2211951 80 3,851 LSE 12:06:43 2213093 8 3,851 LSE 12:06:43 2213091 84 3,851 LSE 12:06:52 2213160 85 3,851 LSE 12:06:52 2213158 302 3,851 LSE 12:09:35 2214354 19 3,852 LSE 12:09:51 2214564 64 3,852 LSE 12:09:51 2214566 95 3,851 LSE 12:10:07 2214741 200 3,851 LSE 12:10:07 2214739 276 3,852 LSE 12:13:09 2216359 276 3,855 LSE 12:17:14 2219268 284 3,854 LSE 12:17:20 2219381 261 3,857 LSE 12:19:37 2220497 171 3,856 LSE 12:21:00 2221085 92 3,856 LSE 12:21:00 2221083 92 3,859 LSE 12:26:02 2223861 108 3,859 LSE 12:26:04 2223891 92 3,859 LSE 12:26:04 2223889 98 3,859 LSE 12:26:09 2223952 106 3,859 LSE 12:26:09 2223954 78 3,859 LSE 12:26:09 2223956 53 3,858 LSE 12:26:09 2223950 53 3,858 LSE 12:28:35 2225217 298 3,861 LSE 12:29:57 2225856 74 3,862 LSE 12:30:36 2226361 200 3,862 LSE 12:30:36 2226359 5 3,861 LSE 12:33:17 2227807 250 3,861 LSE 12:33:17 2227805 18 3,861 LSE 12:33:17 2227803 82 3,861 LSE 12:34:47 2228507 23 3,861 LSE 12:34:48 2228557 207 3,861 LSE 12:34:48 2228555 277 3,862 LSE 12:37:32 2230004 263 3,861 LSE 12:39:03 2230933 297 3,862 LSE 12:40:40 2232318 82 3,862 LSE 12:41:40 2232923 200 3,862 LSE 12:41:40 2232921 298 3,873 LSE 12:44:50 2235729 102 3,871 LSE 12:45:02 2235834 211 3,871 LSE 12:45:02 2235832 303 3,869 LSE 12:45:09 2235930 11 3,866 LSE 12:47:15 2237171 301 3,866 LSE 12:47:15 2237169 275 3,863 LSE 12:49:18 2238515 42 3,863 LSE 12:49:18 2238513 70 3,861 LSE 12:52:01 2240502 250 3,861 LSE 12:52:01 2240500 285 3,857 LSE 12:53:23 2241054 342 3,860 LSE 12:57:24 2243228 216 3,859 LSE 12:57:32 2243283 92 3,859 LSE 12:57:32 2243281 86 3,863 LSE 13:00:42 2245016 92 3,863 LSE 13:00:42 2245014 145 3,866 LSE 13:02:25 2246000 122 3,866 LSE 13:02:25 2245998 287 3,866 LSE 13:02:25 2245992 25 3,865 LSE 13:02:27 2246053 244 3,865 LSE 13:02:27 2246051 280 3,864 LSE 13:06:04 2248065 14 3,864 LSE 13:06:04 2248063 92 3,866 LSE 13:08:32 2249352 92 3,866 LSE 13:09:22 2249910 313 3,866 LSE 13:11:08 2250956 111 3,867 LSE 13:11:08 2250954 192 3,867 LSE 13:11:08 2250952 303 3,866 LSE 13:13:41 2252478 113 3,867 LSE 13:18:02 2255072 10 3,867 LSE 13:18:38 2255325 10 3,867 LSE 13:18:38 2255323 277 3,871 LSE 13:21:02 2256743 5 3,870 LSE 13:21:28 2257103 200 3,870 LSE 13:21:28 2257101 80 3,870 LSE 13:21:28 2257099 53 3,874 LSE 13:25:30 2259582 92 3,874 LSE 13:25:30 2259584 92 3,874 LSE 13:25:31 2259587 44 3,874 LSE 13:26:02 2259989 69 3,874 LSE 13:26:02 2259975 110 3,874 LSE 13:27:02 2260621 97 3,874 LSE 13:27:03 2260642 38 3,874 LSE 13:27:03 2260640 249 3,874 LSE 13:27:38 2260939 38 3,874 LSE 13:27:38 2260937 53 3,872 LSE 13:31:24 2264466 73 3,872 LSE 13:31:28 2264629 184 3,872 LSE 13:31:28 2264627 319 3,871 LSE 13:32:03 2265195 263 3,874 LSE 13:33:09 2266309 281 3,874 LSE 13:33:09 2266307 92 3,874 LSE 13:34:13 2267189 13 3,874 LSE 13:34:24 2267311 53 3,874 LSE 13:34:24 2267309 58 3,874 LSE 13:34:24 2267307 87 3,874 LSE 13:34:24 2267305 9 3,874 LSE 13:34:24 2267303 160 3,876 LSE 13:36:01 2268583 97 3,876 LSE 13:36:01 2268581 47 3,871 LSE 13:37:08 2269286 145 3,873 LSE 13:39:24 2270882 92 3,873 LSE 13:39:24 2270880 19 3,873 LSE 13:40:07 2271367 73 3,873 LSE 13:40:07 2271369 153 3,873 LSE 13:40:11 2271416 81 3,873 LSE 13:40:11 2271414 146 3,875 LSE 13:43:43 2273943 45 3,876 LSE 13:45:19 2275036 180 3,876 LSE 13:45:19 2275034 64 3,876 LSE 13:45:19 2275032 32 3,878 LSE 13:47:34 2276551 250 3,878 LSE 13:47:34 2276549 11 3,878 LSE 13:47:34 2276547 150 3,878 LSE 13:47:34 2276545 161 3,878 LSE 13:47:34 2276543 332 3,877 LSE 13:47:41 2276639 99 3,880 LSE 13:48:19 2277168 93 3,880 LSE 13:48:19 2277166 86 3,880 LSE 13:48:19 2277164 110 3,879 LSE 13:48:19 2277162 69 3,879 LSE 13:49:27 2278128 265 3,880 LSE 13:50:56 2279358 316 3,879 LSE 13:52:22 2280686 10 3,879 LSE 13:52:53 2281105 10 3,879 LSE 13:52:53 2281103 200 3,879 LSE 13:52:53 2281101 1 3,879 LSE 13:52:53 2281099 11 3,879 LSE 13:53:15 2281392 81 3,879 LSE 13:53:15 2281390 109 3,879 LSE 13:53:16 2281398 10 3,880 LSE 13:54:06 2282163 10 3,880 LSE 13:54:06 2282161 10 3,880 LSE 13:54:06 2282159 10 3,880 LSE 13:54:06 2282157 276 3,880 LSE 13:54:06 2282146 38 3,880 LSE 13:54:06 2282144 221 3,880 LSE 13:54:06 2282142 92 3,882 LSE 13:55:52 2283572 77 3,882 LSE 13:56:02 2283721 92 3,882 LSE 13:56:02 2283719 260 3,881 LSE 13:58:49 2286280 83 3,881 LSE 13:58:49 2286278 42 3,881 LSE 13:58:49 2286276 181 3,881 LSE 13:58:49 2286270 208 3,881 LSE 13:58:49 2286256 61 3,881 LSE 13:58:49 2286254 133 3,880 LSE 13:58:51 2286298 13 3,880 LSE 13:59:02 2286428 37 3,880 LSE 13:59:02 2286426 92 3,880 LSE 13:59:02 2286424 92 3,880 LSE 14:01:03 2288746 103 3,880 LSE 14:01:45 2289428 149 3,881 LSE 14:03:20 2290961 122 3,881 LSE 14:03:20 2290959 181 3,879 LSE 14:03:23 2291003 118 3,879 LSE 14:03:23 2290999 37 3,878 LSE 14:05:09 2292764 154 3,877 LSE 14:05:32 2293229 111 3,877 LSE 14:05:32 2293227 195 3,878 LSE 14:05:32 2293225 55 3,878 LSE 14:05:32 2293223 10 3,877 LSE 14:09:03 2296745 10 3,877 LSE 14:09:03 2296743 10 3,877 LSE 14:09:03 2296741 9 3,877 LSE 14:09:03 2296739 1 3,877 LSE 14:09:03 2296737 92 3,877 LSE 14:09:03 2296735 221 3,877 LSE 14:09:03 2296727 114 3,877 LSE 14:09:04 2296831 112 3,877 LSE 14:09:05 2296852 294 3,877 LSE 14:09:27 2297285 18 3,877 LSE 14:09:27 2297283 10 3,877 LSE 14:09:27 2297281 204 3,875 LSE 14:11:11 2299156 53 3,875 LSE 14:11:11 2299154 10 3,875 LSE 14:11:40 2299580 10 3,875 LSE 14:11:40 2299578 10 3,875 LSE 14:11:40 2299576 10 3,875 LSE 14:11:40 2299574 175 3,875 LSE 14:12:03 2300020 92 3,875 LSE 14:12:03 2300018 100 3,878 LSE 14:15:02 2303130 57 3,878 LSE 14:15:02 2303126 115 3,878 LSE 14:15:02 2303128 284 3,877 LSE 14:15:04 2303184 300 3,877 LSE 14:15:09 2303260 17 3,877 LSE 14:15:09 2303258 10 3,871 LSE 14:16:43 2304745 10 3,871 LSE 14:16:43 2304742 10 3,871 LSE 14:16:43 2304740 284 3,872 LSE 14:16:43 2304736 52 3,871 LSE 14:16:47 2304805 160 3,871 LSE 14:16:47 2304803 13 3,871 LSE 14:16:49 2304851 22 3,871 LSE 14:16:49 2304849 59 3,869 LSE 14:18:12 2306237 232 3,869 LSE 14:18:12 2306235 270 3,869 LSE 14:20:02 2308510 267 3,868 LSE 14:22:00 2310729 313 3,869 LSE 14:22:37 2312469 259 3,864 LSE 14:23:51 2314114 320 3,869 LSE 14:25:23 2315880 61 3,869 LSE 14:25:23 2315875 200 3,869 LSE 14:25:23 2315873 12 3,864 LSE 14:26:10 2316669 51 3,869 LSE 14:30:09 2323027 218 3,869 LSE 14:30:27 2323898 86 3,869 LSE 14:30:27 2323900 175 3,869 LSE 14:30:27 2323902 70 3,868 LSE 14:30:30 2324001 303 3,868 LSE 14:30:30 2323999 315 3,868 LSE 14:30:42 2324580 286 3,868 LSE 14:30:42 2324577 123 3,867 LSE 14:31:03 2325480 57 3,867 LSE 14:31:03 2325458 92 3,867 LSE 14:31:09 2325765 18 3,867 LSE 14:31:09 2325761 176 3,866 LSE 14:31:28 2326336 92 3,866 LSE 14:31:28 2326334 269 3,865 LSE 14:31:35 2326512 285 3,865 LSE 14:32:33 2328358 98 3,867 LSE 14:33:25 2330425 218 3,867 LSE 14:33:25 2330423 69 3,866 LSE 14:33:27 2330460 222 3,866 LSE 14:33:28 2330497 172 3,866 LSE 14:33:40 2330894 92 3,866 LSE 14:33:40 2330892 92 3,865 LSE 14:34:02 2331593 92 3,865 LSE 14:34:08 2331873 82 3,865 LSE 14:34:21 2332177 124 3,865 LSE 14:34:22 2332221 159 3,865 LSE 14:34:24 2332266 274 3,866 LSE 14:35:00 2333212 163 3,868 LSE 14:35:42 2334134 136 3,868 LSE 14:35:42 2334136 92 3,867 LSE 14:36:11 2335173 113 3,867 LSE 14:36:14 2335243 55 3,867 LSE 14:36:15 2335252 311 3,865 LSE 14:36:36 2335899 295 3,866 LSE 14:38:02 2338509 86 3,867 LSE 14:38:45 2339956 87 3,867 LSE 14:38:45 2339954 21 3,867 LSE 14:39:15 2340894 29 3,867 LSE 14:39:16 2340907 250 3,867 LSE 14:39:16 2340905 260 3,868 LSE 14:40:04 2342343 92 3,868 LSE 14:40:10 2342509 187 3,868 LSE 14:40:18 2342869 173 3,867 LSE 14:40:23 2343074 91 3,867 LSE 14:40:23 2343072 87 3,864 LSE 14:42:21 2346672 86 3,864 LSE 14:42:21 2346670 25 3,864 LSE 14:42:21 2346668 268 3,865 LSE 14:42:21 2346662 270 3,865 LSE 14:42:21 2346660 151 3,861 LSE 14:43:45 2349201 130 3,861 LSE 14:43:45 2349199 222 3,860 LSE 14:43:58 2349641 92 3,860 LSE 14:43:58 2349639 311 3,865 LSE 14:45:43 2352957 68 3,865 LSE 14:46:52 2354821 86 3,869 LSE 14:47:41 2356329 87 3,869 LSE 14:47:41 2356327 10 3,868 LSE 14:47:41 2356325 174 3,869 LSE 14:47:41 2356315 99 3,869 LSE 14:47:41 2356305 92 3,867 LSE 14:48:05 2356993 300 3,867 LSE 14:48:07 2357055 87 3,868 LSE 14:48:07 2357050 176 3,867 LSE 14:48:07 2357048 51 3,868 LSE 14:48:31 2358015 1 3,868 LSE 14:48:33 2358104 68 3,868 LSE 14:48:33 2358100 74 3,868 LSE 14:48:49 2358469 53 3,868 LSE 14:48:55 2358669 200 3,868 LSE 14:48:55 2358667 35 3,868 LSE 14:48:55 2358665 81 3,868 LSE 14:48:55 2358663 159 3,869 LSE 14:49:55 2360608 135 3,869 LSE 14:49:55 2360606 133 3,872 LSE 14:51:49 2364391 179 3,872 LSE 14:51:49 2364389 87 3,872 LSE 14:52:06 2365169 86 3,872 LSE 14:52:06 2365167 200 3,872 LSE 14:54:00 2368974 66 3,872 LSE 14:54:00 2368976 92 3,871 LSE 14:54:02 2369211 119 3,871 LSE 14:54:02 2369213 53 3,871 LSE 14:54:02 2369150 31 3,871 LSE 14:55:36 2372084 258 3,871 LSE 14:55:36 2372082 271 3,869 LSE 14:56:02 2372694 36 3,873 LSE 14:59:18 2378816 248 3,873 LSE 14:59:18 2378814 14 3,872 LSE 15:00:01 2381246 87 3,872 LSE 15:00:04 2381659 86 3,872 LSE 15:00:04 2381657 42 3,872 LSE 15:00:04 2381646 250 3,872 LSE 15:00:04 2381643 200 3,872 LSE 15:01:33 2385727 75 3,872 LSE 15:01:33 2385729 39 3,872 LSE 15:01:33 2385725 31 3,871 LSE 15:01:42 2386060 250 3,871 LSE 15:01:42 2386058 103 3,872 LSE 15:03:11 2389688 87 3,872 LSE 15:03:11 2389686 86 3,872 LSE 15:03:11 2389684 29 3,871 LSE 15:04:59 2393619 233 3,871 LSE 15:04:59 2393617 27 3,870 LSE 15:05:07 2394106 284 3,870 LSE 15:05:18 2394605 200 3,868 LSE 15:06:09 2396697 21 3,868 LSE 15:06:09 2396699 50 3,868 LSE 15:06:09 2396695 302 3,861 LSE 15:06:50 2398057 591 3,861 LSE 15:08:51 2402101 273 3,864 LSE 15:11:29 2408369 85 3,865 LSE 15:12:57 2411458 86 3,865 LSE 15:12:57 2411456 85 3,865 LSE 15:13:00 2411572 86 3,865 LSE 15:13:00 2411570 27 3,865 LSE 15:13:00 2411568 21 3,864 LSE 15:13:02 2411650 65 3,864 LSE 15:13:02 2411648 200 3,864 LSE 15:13:02 2411646 287 3,862 LSE 15:13:18 2412185 321 3,862 LSE 15:13:51 2413608 112 3,862 LSE 15:14:30 2414944 14 3,862 LSE 15:14:30 2414942 134 3,862 LSE 15:14:30 2414940 29 3,861 LSE 15:15:58 2418333 284 3,861 LSE 15:15:58 2418324 318 3,862 LSE 15:15:58 2418322 258 3,863 LSE 15:17:28 2421707 20 3,863 LSE 15:17:28 2421705 86 3,863 LSE 15:17:43 2422232 82 3,863 LSE 15:17:43 2422234 104 3,863 LSE 15:17:43 2422236 292 3,862 LSE 15:17:43 2422230 216 3,863 LSE 15:19:38 2426863 47 3,863 LSE 15:19:38 2426848 92 3,863 LSE 15:20:04 2427888 212 3,863 LSE 15:20:05 2427928 285 3,861 LSE 15:20:50 2429367 268 3,861 LSE 15:21:48 2431129 18 3,861 LSE 15:21:48 2431127 275 3,860 LSE 15:23:45 2434243 308 3,861 LSE 15:24:52 2436085 415 3,862 LSE 15:25:26 2437943 86 3,862 LSE 15:25:29 2438091 82 3,862 LSE 15:25:29 2438093 140 3,861 LSE 15:25:30 2438106 195 3,861 LSE 15:25:30 2438104 16 3,860 LSE 15:26:03 2439145 39 3,860 LSE 15:26:56 2440653 305 3,860 LSE 15:27:23 2441527 74 3,860 LSE 15:27:23 2441525 92 3,860 LSE 15:27:23 2441523 48 3,860 LSE 15:27:23 2441521 41 3,860 LSE 15:28:03 2442431 92 3,860 LSE 15:28:03 2442421 13 3,860 LSE 15:28:03 2442419 114 3,860 LSE 15:28:04 2442479 2 3,861 LSE 15:28:45 2443918 154 3,861 LSE 15:28:45 2443916 107 3,861 LSE 15:28:45 2443914 45 3,857 LSE 15:30:11 2446821 102 3,857 LSE 15:30:11 2446819 100 3,856 LSE 15:30:25 2447373 5 3,856 LSE 15:30:25 2447371 200 3,856 LSE 15:30:25 2447369 82 3,864 LSE 15:32:45 2451748 39 3,864 LSE 15:32:45 2451750 24 3,864 LSE 15:32:45 2451752 9 3,864 LSE 15:32:45 2451754 161 3,864 LSE 15:32:45 2451756 101 3,864 LSE 15:32:45 2451746 78 3,864 LSE 15:32:45 2451744 6 3,862 LSE 15:33:13 2452565 82 3,862 LSE 15:33:13 2452563 101 3,862 LSE 15:33:13 2452561 85 3,862 LSE 15:33:13 2452559 334 3,862 LSE 15:33:13 2452557 90 3,859 LSE 15:35:28 2457199 92 3,859 LSE 15:35:28 2457197 92 3,859 LSE 15:35:28 2457195 122 3,860 LSE 15:36:52 2459757 102 3,860 LSE 15:36:52 2459761 101 3,860 LSE 15:36:52 2459759 53 3,861 LSE 15:36:52 2459765 120 3,860 LSE 15:36:52 2459763 4 3,861 LSE 15:36:52 2459767 83 3,860 LSE 15:36:52 2459753 200 3,860 LSE 15:36:52 2459751 80 3,860 LSE 15:38:03 2461829 26 3,861 LSE 15:38:35 2462650 250 3,861 LSE 15:38:35 2462648 120 3,861 LSE 15:40:06 2465435 102 3,861 LSE 15:40:06 2465433 101 3,861 LSE 15:40:06 2465431 54 3,861 LSE 15:40:06 2465429 486 3,867 LSE 15:42:49 2470836 110 3,867 LSE 15:43:01 2471175 274 3,867 LSE 15:43:01 2471173 4 3,867 LSE 15:43:11 2471562 123 3,867 LSE 15:43:11 2471560 128 3,867 LSE 15:43:11 2471558 126 3,867 LSE 15:43:11 2471556 3 3,867 LSE 15:43:11 2471554 7 3,867 LSE 15:43:11 2471552 2 3,867 LSE 15:43:11 2471550 298 3,867 LSE 15:43:59 2472890 311 3,868 LSE 15:44:31 2473962 261 3,869 LSE 15:45:44 2476681 259 3,869 LSE 15:46:13 2477474 48 3,869 LSE 15:46:13 2477472 110 3,868 LSE 15:48:29 2481593 92 3,868 LSE 15:48:29 2481589 195 3,868 LSE 15:48:29 2481591 60 3,868 LSE 15:48:41 2481882 39 3,868 LSE 15:48:41 2481880 1 3,868 LSE 15:48:41 2481878 1 3,868 LSE 15:48:41 2481876 53 3,867 LSE 15:49:02 2482612 221 3,867 LSE 15:49:18 2483035 278 3,867 LSE 15:49:43 2483708 126 3,868 LSE 15:50:44 2485536 40 3,868 LSE 15:50:44 2485534 125 3,868 LSE 15:50:44 2485538 279 3,868 LSE 15:50:44 2485531 92 3,867 LSE 15:51:02 2485991 105 3,867 LSE 15:51:02 2485993 128 3,875 LSE 15:52:59 2489728 126 3,875 LSE 15:52:59 2489726 128 3,876 LSE 15:52:59 2489722 126 3,876 LSE 15:52:59 2489720 369 3,876 LSE 15:52:59 2489714 128 3,874 LSE 15:53:41 2491121 126 3,874 LSE 15:53:41 2491119 304 3,872 LSE 15:54:45 2492841 82 3,871 LSE 15:55:28 2494176 53 3,871 LSE 15:55:28 2494174 127 3,871 LSE 15:55:42 2494642 45 3,871 LSE 15:55:42 2494640 125 3,872 LSE 15:57:32 2497482 126 3,872 LSE 15:57:32 2497480 128 3,872 LSE 15:57:32 2497478 135 3,872 LSE 15:57:32 2497476 151 3,872 LSE 15:57:32 2497474 298 3,873 LSE 15:59:03 2499739 288 3,872 LSE 15:59:39 2500858 53 3,873 LSE 16:01:03 2505510 55 3,875 LSE 16:01:28 2506426 50 3,875 LSE 16:01:40 2506781 110 3,875 LSE 16:01:41 2506796 89 3,875 LSE 16:01:41 2506794 31 3,875 LSE 16:01:41 2506792 92 3,875 LSE 16:01:41 2506790 284 3,874 LSE 16:01:46 2506946 36 3,873 LSE 16:01:52 2507074 259 3,873 LSE 16:01:52 2507072 137 3,872 LSE 16:02:45 2508737 161 3,872 LSE 16:02:45 2508735 273 3,874 LSE 16:04:12 2511070 26 3,873 LSE 16:04:38 2511756 288 3,873 LSE 16:04:38 2511754 199 3,874 LSE 16:05:19 2513205 80 3,874 LSE 16:05:19 2513203 146 3,873 LSE 16:05:28 2513540 129 3,873 LSE 16:05:28 2513538 28 3,873 LSE 16:05:28 2513536 312 3,872 LSE 16:07:13 2516709 91 3,875 LSE 16:08:25 2519706 200 3,875 LSE 16:08:25 2519704 110 3,877 LSE 16:10:02 2523542 202 3,877 LSE 16:10:11 2523862 92 3,877 LSE 16:10:11 2523860 104 3,877 LSE 16:10:11 2523858 1 3,877 LSE 16:12:03 2527999 31 3,878 LSE 16:12:18 2529144 261 3,878 LSE 16:12:18 2529142 104 3,878 LSE 16:12:18 2529140 250 3,878 LSE 16:12:18 2529138 139 3,878 LSE 16:12:18 2529136 79 3,879 LSE 16:13:52 2532263 3 3,879 LSE 16:13:52 2532257 139 3,879 LSE 16:13:52 2532259 126 3,879 LSE 16:14:03 2532676 52 3,879 LSE 16:14:03 2532674 183 3,879 LSE 16:14:07 2532868 29 3,879 LSE 16:15:02 2535440 148 3,879 LSE 16:15:02 2535438 87 3,879 LSE 16:15:02 2535436 286 3,879 LSE 16:15:35 2536960 23 3,879 LSE 16:15:35 2536958 49 3,879 LSE 16:15:35 2536956 101 3,880 LSE 16:15:59 2537722 159 3,880 LSE 16:15:59 2537720 49 3,880 LSE 16:16:00 2537735 254 3,881 LSE 16:16:38 2539128 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 46 44.79 ISE 08:02:03 1889358 122 44.78 ISE 08:02:03 1889356 122 44.78 ISE 08:02:03 1889354 122 44.78 ISE 08:02:03 1889352 122 44.78 ISE 08:02:03 1889350 16 44.78 ISE 08:02:03 1889342 400 44.78 ISE 08:02:03 1889340 18 44.78 ISE 08:02:03 1889338 206 44.72 ISE 08:03:03 1891297 286 44.72 ISE 08:03:03 1891295 287 44.74 ISE 08:03:46 1892848 484 44.79 ISE 08:04:02 1893309 400 44.79 ISE 08:04:02 1893305 66 44.79 ISE 08:04:02 1893307 46 44.77 ISE 08:04:42 1894620 400 44.77 ISE 08:04:42 1894618 5 44.74 ISE 08:04:47 1894781 125 44.74 ISE 08:04:47 1894779 150 44.74 ISE 08:04:47 1894777 125 44.73 ISE 08:04:47 1894775 395 44.76 ISE 08:04:47 1894769 64 44.61 ISE 08:05:34 1896219 394 44.61 ISE 08:05:34 1896217 194 44.61 ISE 08:06:02 1896843 245 44.61 ISE 08:06:02 1896845 224 44.51 ISE 08:06:39 1897964 240 44.51 ISE 08:06:39 1897962 410 44.49 ISE 08:07:26 1899549 462 44.52 ISE 08:07:26 1899543 384 44.46 ISE 08:07:55 1900426 413 44.34 ISE 08:09:07 1902787 150 44.34 ISE 08:09:42 1903831 438 44.34 ISE 08:10:16 1905026 400 44.35 ISE 08:10:19 1905109 400 44.35 ISE 08:10:19 1905105 442 44.33 ISE 08:10:20 1905146 55 44.37 ISE 08:12:07 1908930 125 44.37 ISE 08:12:07 1908928 125 44.37 ISE 08:12:07 1908926 125 44.37 ISE 08:12:07 1908924 150 44.37 ISE 08:12:07 1908922 125 44.36 ISE 08:12:07 1908920 125 44.36 ISE 08:12:07 1908918 150 44.35 ISE 08:12:07 1908916 111 44.35 ISE 08:12:07 1908914 150 44.35 ISE 08:12:07 1908912 120 44.35 ISE 08:12:07 1908910 474 44.34 ISE 08:13:40 1911489 440 44.35 ISE 08:14:24 1912552 440 44.35 ISE 08:14:24 1912550 242 44.35 ISE 08:14:24 1912548 60 44.35 ISE 08:14:37 1912906 440 44.35 ISE 08:14:37 1912904 260 44.33 ISE 08:14:38 1912939 191 44.33 ISE 08:14:38 1912937 375 44.18 ISE 08:15:19 1914203 63 44.18 ISE 08:15:19 1914200 14 44.13 ISE 08:16:08 1915569 125 44.13 ISE 08:16:08 1915567 125 44.13 ISE 08:16:08 1915565 150 44.13 ISE 08:16:08 1915563 442 44.15 ISE 08:16:08 1915559 445 44.06 ISE 08:17:03 1917112 190 44.02 ISE 08:17:34 1917887 150 44.02 ISE 08:17:34 1917885 125 44.02 ISE 08:17:34 1917883 385 44.03 ISE 08:17:34 1917880 190 43.98 ISE 08:18:11 1918800 69 43.98 ISE 08:18:11 1918798 146 43.98 ISE 08:18:11 1918796 423 43.91 ISE 08:18:57 1920008 389 43.87 ISE 08:19:29 1920822 150 43.87 ISE 08:19:34 1921006 47 43.88 ISE 08:19:46 1921344 415 43.88 ISE 08:19:46 1921340 2 43.79 ISE 08:20:50 1923409 150 43.79 ISE 08:20:50 1923407 124 43.78 ISE 08:20:50 1923405 125 43.78 ISE 08:20:50 1923403 411 43.78 ISE 08:20:50 1923401 277 43.83 ISE 08:21:35 1924852 150 43.83 ISE 08:21:35 1924850 150 43.85 ISE 08:21:35 1924825 52 43.76 ISE 08:22:12 1925733 125 43.76 ISE 08:22:12 1925731 125 43.76 ISE 08:22:12 1925729 150 43.75 ISE 08:22:12 1925727 326 43.75 ISE 08:22:12 1925720 109 43.75 ISE 08:22:12 1925718 449 43.72 ISE 08:23:35 1927988 150 43.72 ISE 08:23:44 1928278 169 43.72 ISE 08:23:44 1928276 15 43.72 ISE 08:23:45 1928302 62 43.72 ISE 08:23:54 1928579 388 43.72 ISE 08:23:54 1928577 476 43.61 ISE 08:24:08 1928991 427 43.56 ISE 08:24:45 1929855 452 43.77 ISE 08:25:49 1931596 430 43.77 ISE 08:25:58 1931924 453 43.78 ISE 08:27:06 1934035 150 43.80 ISE 08:28:23 1935966 413 43.79 ISE 08:28:23 1935964 432 43.80 ISE 08:28:45 1936546 457 43.77 ISE 08:29:00 1936956 40 43.68 ISE 08:30:08 1939263 150 43.68 ISE 08:30:08 1939261 150 43.67 ISE 08:30:08 1939259 125 43.67 ISE 08:30:08 1939257 445 43.70 ISE 08:30:08 1939255 256 43.64 ISE 08:31:34 1942084 201 43.64 ISE 08:31:34 1942082 450 43.61 ISE 08:31:53 1942695 389 43.58 ISE 08:32:03 1943264 2 43.59 ISE 08:33:26 1945807 128 43.59 ISE 08:33:26 1945796 127 43.59 ISE 08:33:26 1945798 150 43.59 ISE 08:33:26 1945800 449 43.58 ISE 08:33:26 1945788 308 43.57 ISE 08:33:30 1946023 85 43.57 ISE 08:33:30 1946021 100 43.66 ISE 08:34:24 1947752 352 43.66 ISE 08:34:24 1947750 453 43.66 ISE 08:34:24 1947746 426 43.55 ISE 08:34:54 1948765 48 43.49 ISE 08:35:44 1950414 405 43.49 ISE 08:35:44 1950412 28 43.44 ISE 08:36:44 1952182 399 43.44 ISE 08:36:44 1952180 415 43.42 ISE 08:36:46 1952281 247 43.41 ISE 08:37:19 1953191 191 43.41 ISE 08:37:19 1953189 135 43.35 ISE 08:37:44 1953980 271 43.35 ISE 08:37:44 1953978 240 43.33 ISE 08:38:21 1955191 148 43.33 ISE 08:38:21 1955182 157 43.35 ISE 08:38:44 1955873 211 43.35 ISE 08:38:45 1955908 84 43.35 ISE 08:38:46 1955963 22 43.35 ISE 08:38:53 1956122 380 43.28 ISE 08:39:37 1957607 93 43.28 ISE 08:39:44 1957800 445 43.27 ISE 08:40:41 1959583 391 43.35 ISE 08:42:22 1962376 676 43.35 ISE 08:43:22 1964218 128 43.38 ISE 08:43:26 1964390 150 43.38 ISE 08:43:26 1964388 111 43.38 ISE 08:43:53 1965146 60 43.38 ISE 08:43:53 1965144 128 43.38 ISE 08:43:53 1965142 150 43.38 ISE 08:43:53 1965140 420 43.42 ISE 08:44:05 1965453 392 43.41 ISE 08:44:50 1966668 438 43.40 ISE 08:45:02 1967078 79 43.41 ISE 08:45:25 1967936 128 43.41 ISE 08:45:25 1967928 475 43.40 ISE 08:46:11 1969357 334 43.35 ISE 08:46:28 1969843 64 43.35 ISE 08:46:28 1969841 456 43.38 ISE 08:48:49 1974100 404 43.38 ISE 08:48:49 1974098 150 43.38 ISE 08:48:50 1974127 128 43.38 ISE 08:48:50 1974125 127 43.38 ISE 08:48:50 1974123 44 43.38 ISE 08:48:50 1974121 97 43.38 ISE 08:48:50 1974119 60 43.37 ISE 08:48:50 1974117 150 43.37 ISE 08:48:50 1974115 400 43.38 ISE 08:49:33 1975763 48 43.38 ISE 08:49:33 1975765 422 43.34 ISE 08:50:07 1976761 468 43.43 ISE 08:51:40 1980104 459 43.42 ISE 08:51:50 1980460 410 43.44 ISE 08:52:14 1981530 128 43.39 ISE 08:52:36 1982346 150 43.39 ISE 08:52:36 1982344 127 43.39 ISE 08:52:36 1982342 150 43.36 ISE 08:54:28 1985965 127 43.36 ISE 08:54:28 1985963 117 43.36 ISE 08:54:28 1985961 270 43.36 ISE 08:54:28 1985959 11 43.39 ISE 08:56:11 1989173 128 43.39 ISE 08:56:11 1989171 127 43.39 ISE 08:56:11 1989169 150 43.39 ISE 08:56:11 1989167 76 43.41 ISE 08:56:11 1989157 127 43.41 ISE 08:56:11 1989155 127 43.40 ISE 08:56:11 1989153 127 43.40 ISE 08:56:11 1989151 387 43.40 ISE 08:56:11 1989149 170 43.35 ISE 08:56:23 1989473 215 43.35 ISE 08:57:08 1990850 419 43.36 ISE 08:57:36 1991791 461 43.32 ISE 08:58:08 1992691 13 43.32 ISE 08:58:08 1992689 115 43.35 ISE 08:58:37 1993824 128 43.35 ISE 08:58:37 1993822 127 43.35 ISE 08:58:37 1993820 60 43.35 ISE 08:58:37 1993818 418 43.34 ISE 08:59:35 1996079 436 43.40 ISE 09:00:26 1997792 218 43.40 ISE 09:00:33 1998029 258 43.40 ISE 09:00:33 1998027 128 43.40 ISE 09:02:30 2000845 127 43.40 ISE 09:02:30 2000847 60 43.40 ISE 09:02:30 2000849 127 43.40 ISE 09:02:30 2000851 150 43.40 ISE 09:02:30 2000853 128 43.40 ISE 09:02:30 2000855 60 43.39 ISE 09:02:30 2000841 400 43.39 ISE 09:02:30 2000839 461 43.36 ISE 09:03:05 2001700 458 43.35 ISE 09:04:18 2003642 1,000 43.42 ISE 09:05:28 2005310 206 43.42 ISE 09:05:28 2005308 60 43.37 ISE 09:07:03 2007619 127 43.37 ISE 09:07:03 2007617 111 43.37 ISE 09:07:03 2007615 37 43.37 ISE 09:07:03 2007613 111 43.38 ISE 09:08:01 2008813 127 43.38 ISE 09:08:01 2008811 60 43.38 ISE 09:08:01 2008809 127 43.38 ISE 09:08:01 2008815 128 43.38 ISE 09:08:01 2008817 387 43.36 ISE 09:08:06 2008941 408 43.36 ISE 09:08:06 2008939 150 43.41 ISE 09:09:48 2013915 128 43.41 ISE 09:09:48 2013913 127 43.41 ISE 09:09:48 2013911 127 43.41 ISE 09:09:48 2013909 60 43.41 ISE 09:09:54 2014052 127 43.41 ISE 09:09:54 2014050 417 43.40 ISE 09:10:10 2014473 423 43.41 ISE 09:11:31 2016411 65 43.43 ISE 09:12:09 2017673 448 43.45 ISE 09:12:19 2017964 127 43.53 ISE 09:14:17 2020961 150 43.53 ISE 09:14:17 2020959 164 43.53 ISE 09:14:17 2020956 127 43.53 ISE 09:14:17 2020954 150 43.53 ISE 09:14:17 2020952 384 43.53 ISE 09:14:17 2020950 418 43.51 ISE 09:14:31 2021230 128 43.51 ISE 09:14:57 2021819 127 43.51 ISE 09:14:57 2021817 150 43.51 ISE 09:14:57 2021821 57 43.51 ISE 09:14:57 2021823 128 43.43 ISE 09:15:33 2022744 127 43.43 ISE 09:15:33 2022742 150 43.42 ISE 09:15:33 2022740 127 43.42 ISE 09:15:33 2022738 70 43.43 ISE 09:17:18 2025405 127 43.43 ISE 09:17:18 2025403 128 43.43 ISE 09:17:18 2025401 127 43.43 ISE 09:17:18 2025399 412 43.44 ISE 09:17:18 2025395 412 43.40 ISE 09:18:10 2026707 111 43.40 ISE 09:18:39 2027300 108 43.40 ISE 09:18:39 2027302 128 43.40 ISE 09:18:39 2027298 128 43.41 ISE 09:20:30 2030123 127 43.41 ISE 09:20:30 2030121 127 43.41 ISE 09:20:30 2030119 283 43.41 ISE 09:20:30 2030113 120 43.41 ISE 09:20:30 2030111 306 43.39 ISE 09:20:40 2030416 172 43.42 ISE 09:21:08 2031096 280 43.42 ISE 09:21:20 2031386 127 43.41 ISE 09:21:45 2031914 127 43.41 ISE 09:21:45 2031912 63 43.41 ISE 09:21:45 2031918 128 43.41 ISE 09:21:45 2031916 423 43.41 ISE 09:22:42 2033308 391 43.40 ISE 09:23:47 2034686 127 43.46 ISE 09:24:35 2036010 435 43.57 ISE 09:25:04 2037035 447 43.56 ISE 09:25:16 2037303 57 43.61 ISE 09:25:56 2038525 362 43.60 ISE 09:25:57 2038556 83 43.60 ISE 09:25:57 2038554 150 43.62 ISE 09:26:17 2039051 127 43.62 ISE 09:26:17 2039049 188 43.63 ISE 09:26:17 2039053 461 43.62 ISE 09:26:17 2039047 468 43.59 ISE 09:28:24 2042777 409 43.60 ISE 09:28:46 2043395 443 43.69 ISE 09:30:26 2045781 189 43.69 ISE 09:30:26 2045775 225 43.69 ISE 09:30:26 2045773 26 43.69 ISE 09:30:26 2045771 288 43.64 ISE 09:31:26 2047116 127 43.64 ISE 09:31:26 2047114 401 43.64 ISE 09:31:53 2047780 376 43.61 ISE 09:32:58 2049511 23 43.61 ISE 09:32:58 2049509 10 43.61 ISE 09:32:58 2049507 179 43.65 ISE 09:35:10 2052864 150 43.65 ISE 09:35:10 2052862 121 43.65 ISE 09:35:10 2052866 551 43.66 ISE 09:35:10 2052856 387 43.63 ISE 09:35:27 2053238 463 43.62 ISE 09:37:23 2056423 421 43.60 ISE 09:37:28 2056547 69 43.71 ISE 09:38:46 2058354 413 43.71 ISE 09:38:46 2058352 127 43.69 ISE 09:38:48 2058378 127 43.69 ISE 09:38:48 2058376 150 43.69 ISE 09:38:48 2058374 188 43.67 ISE 09:39:19 2059260 455 43.73 ISE 09:40:44 2061580 150 43.72 ISE 09:41:23 2062529 111 43.72 ISE 09:41:23 2062531 405 43.72 ISE 09:41:23 2062522 150 43.74 ISE 09:42:38 2064537 288 43.73 ISE 09:43:11 2065786 127 43.73 ISE 09:43:11 2065784 355 43.73 ISE 09:43:11 2065769 74 43.73 ISE 09:43:11 2065767 451 43.73 ISE 09:43:45 2066836 15 43.73 ISE 09:45:07 2069190 150 43.73 ISE 09:45:07 2069188 127 43.73 ISE 09:45:07 2069186 127 43.73 ISE 09:45:07 2069184 404 43.80 ISE 09:46:01 2070518 450 43.80 ISE 09:46:01 2070515 238 43.80 ISE 09:46:37 2071312 127 43.78 ISE 09:48:09 2073792 127 43.78 ISE 09:48:09 2073790 150 43.78 ISE 09:48:09 2073788 37 43.78 ISE 09:48:09 2073786 61 43.78 ISE 09:48:09 2073784 106 43.76 ISE 09:48:56 2074983 298 43.76 ISE 09:48:56 2074981 396 43.72 ISE 09:49:10 2075709 54 43.71 ISE 09:52:25 2081355 126 43.70 ISE 09:52:25 2081353 128 43.70 ISE 09:52:25 2081351 150 43.70 ISE 09:52:25 2081349 148 43.71 ISE 09:52:25 2081344 431 43.71 ISE 09:52:25 2081341 286 43.71 ISE 09:52:25 2081339 422 43.71 ISE 09:52:52 2081951 116 43.73 ISE 09:54:19 2083798 128 43.73 ISE 09:54:19 2083796 150 43.73 ISE 09:54:19 2083794 345 43.73 ISE 09:54:19 2083789 57 43.73 ISE 09:54:19 2083787 10 43.73 ISE 09:54:19 2083785 128 43.74 ISE 09:55:07 2084882 126 43.74 ISE 09:55:07 2084880 189 43.74 ISE 09:55:07 2084884 150 43.72 ISE 09:55:53 2085652 128 43.72 ISE 09:55:53 2085650 126 43.72 ISE 09:55:53 2085648 363 43.74 ISE 09:56:49 2086681 111 43.74 ISE 09:56:49 2086679 128 43.68 ISE 09:57:53 2088259 119 43.68 ISE 09:57:53 2088257 126 43.68 ISE 09:57:53 2088255 10 43.68 ISE 09:57:53 2088261 12 43.68 ISE 09:58:37 2089224 128 43.68 ISE 09:58:37 2089222 150 43.68 ISE 09:58:37 2089228 126 43.68 ISE 09:58:37 2089226 203 43.70 ISE 09:59:39 2090521 260 43.70 ISE 09:59:39 2090519 21 43.70 ISE 09:59:39 2090517 412 43.70 ISE 10:01:10 2093504 192 43.71 ISE 10:01:17 2093594 452 43.71 ISE 10:01:54 2094344 446 43.68 ISE 10:03:43 2096554 413 43.67 ISE 10:03:58 2096846 150 43.64 ISE 10:05:16 2098981 27 43.66 ISE 10:05:16 2098985 273 43.65 ISE 10:05:16 2098983 277 43.63 ISE 10:05:20 2099074 157 43.63 ISE 10:05:20 2099072 106 43.62 ISE 10:06:35 2100861 168 43.62 ISE 10:06:35 2100859 150 43.62 ISE 10:06:35 2100857 93 43.62 ISE 10:06:39 2101009 168 43.62 ISE 10:06:39 2101007 150 43.62 ISE 10:06:39 2101005 150 43.60 ISE 10:07:21 2101831 274 43.70 ISE 10:08:52 2104045 175 43.70 ISE 10:08:52 2104041 168 43.70 ISE 10:08:52 2104043 433 43.69 ISE 10:09:04 2104312 126 43.68 ISE 10:09:52 2105225 175 43.67 ISE 10:09:52 2105223 168 43.67 ISE 10:09:52 2105221 408 43.67 ISE 10:09:52 2105219 20 43.66 ISE 10:11:35 2108004 277 43.66 ISE 10:11:35 2108002 34 43.66 ISE 10:11:35 2108000 107 43.66 ISE 10:11:35 2107998 404 43.69 ISE 10:13:27 2110896 852 43.75 ISE 10:14:13 2112257 168 43.78 ISE 10:15:04 2113333 84 43.78 ISE 10:15:04 2113337 175 43.78 ISE 10:15:04 2113335 60 43.73 ISE 10:16:04 2114507 111 43.73 ISE 10:16:04 2114505 150 43.73 ISE 10:16:04 2114503 109 43.71 ISE 10:17:04 2115594 150 43.70 ISE 10:17:04 2115592 168 43.70 ISE 10:17:04 2115590 411 43.70 ISE 10:17:04 2115588 415 43.68 ISE 10:18:26 2117176 109 43.70 ISE 10:19:02 2117772 168 43.70 ISE 10:19:02 2117770 150 43.70 ISE 10:19:02 2117768 465 43.70 ISE 10:19:57 2119196 444 43.67 ISE 10:20:57 2120186 475 43.70 ISE 10:21:52 2121228 719 43.69 ISE 10:23:29 2122850 150 43.70 ISE 10:24:36 2124015 91 43.69 ISE 10:25:13 2124718 10 43.69 ISE 10:25:13 2124716 150 43.69 ISE 10:25:13 2124714 83 43.69 ISE 10:25:13 2124712 75 43.69 ISE 10:25:13 2124710 19 43.69 ISE 10:25:13 2124708 26 43.64 ISE 10:25:29 2125087 199 43.65 ISE 10:25:29 2125085 211 43.65 ISE 10:25:29 2125083 461 43.64 ISE 10:26:45 2126275 150 43.66 ISE 10:27:48 2127453 273 43.65 ISE 10:27:55 2127579 187 43.65 ISE 10:27:55 2127581 263 43.63 ISE 10:28:53 2128844 132 43.63 ISE 10:28:53 2128842 470 43.64 ISE 10:30:02 2130270 63 43.74 ISE 10:31:23 2131808 273 43.74 ISE 10:31:23 2131806 264 43.74 ISE 10:31:23 2131804 21 43.74 ISE 10:31:23 2131802 169 43.76 ISE 10:32:37 2133138 150 43.76 ISE 10:32:37 2133136 150 43.75 ISE 10:32:37 2133134 150 43.69 ISE 10:33:59 2134506 111 43.69 ISE 10:33:59 2134510 264 43.69 ISE 10:33:59 2134508 414 43.67 ISE 10:34:28 2135123 150 43.68 ISE 10:35:19 2136120 155 43.68 ISE 10:35:24 2136248 111 43.68 ISE 10:35:24 2136246 150 43.68 ISE 10:35:24 2136244 447 43.70 ISE 10:36:29 2137742 92 43.73 ISE 10:38:08 2141299 37 43.73 ISE 10:38:08 2141297 150 43.74 ISE 10:38:50 2142042 150 43.75 ISE 10:39:01 2142235 264 43.75 ISE 10:39:01 2142231 204 43.75 ISE 10:39:01 2142233 96 43.77 ISE 10:39:38 2143105 264 43.77 ISE 10:39:38 2143103 205 43.77 ISE 10:39:38 2143101 150 43.77 ISE 10:39:38 2143099 150 43.76 ISE 10:40:04 2143607 150 43.74 ISE 10:40:09 2143684 150 43.73 ISE 10:40:38 2144485 86 43.73 ISE 10:40:42 2144562 150 43.73 ISE 10:40:42 2144560 400 43.78 ISE 10:41:43 2146041 58 43.78 ISE 10:41:43 2146043 6 43.78 ISE 10:41:43 2146039 445 43.76 ISE 10:42:41 2147366 150 43.74 ISE 10:44:13 2149109 60 43.74 ISE 10:44:13 2149111 416 43.73 ISE 10:44:20 2149273 49 43.72 ISE 10:44:23 2149423 198 43.72 ISE 10:44:23 2149421 205 43.72 ISE 10:44:23 2149419 150 43.71 ISE 10:45:20 2150606 150 43.71 ISE 10:45:20 2150604 440 43.75 ISE 10:46:29 2152137 148 43.75 ISE 10:47:11 2153029 153 43.75 ISE 10:47:11 2153027 150 43.75 ISE 10:47:11 2153025 475 43.74 ISE 10:47:36 2153665 37 43.72 ISE 10:48:42 2155111 95 43.73 ISE 10:48:45 2155141 84 43.73 ISE 10:48:45 2155139 60 43.74 ISE 10:49:16 2155850 153 43.74 ISE 10:49:16 2155848 148 43.74 ISE 10:49:16 2155846 150 43.74 ISE 10:49:16 2155844 452 43.71 ISE 10:50:11 2157303 23 43.71 ISE 10:50:12 2157324 111 43.71 ISE 10:50:12 2157322 153 43.71 ISE 10:50:12 2157320 148 43.71 ISE 10:50:12 2157318 150 43.68 ISE 10:50:30 2157779 148 43.68 ISE 10:50:30 2157777 128 43.68 ISE 10:50:30 2157781 304 43.67 ISE 10:50:30 2157775 150 43.67 ISE 10:50:30 2157773 148 43.69 ISE 10:51:23 2159153 150 43.69 ISE 10:51:23 2159151 390 43.69 ISE 10:51:45 2159665 153 43.69 ISE 10:52:37 2160886 150 43.69 ISE 10:52:37 2160884 60 43.68 ISE 10:52:52 2161227 148 43.68 ISE 10:52:52 2161225 153 43.68 ISE 10:52:52 2161223 274 43.68 ISE 10:53:16 2161611 49 43.68 ISE 10:53:43 2162200 25 43.68 ISE 10:53:43 2162196 98 43.68 ISE 10:53:43 2162202 472 43.68 ISE 10:53:43 2162198 60 43.69 ISE 10:53:48 2162395 87 43.69 ISE 10:53:49 2162411 148 43.69 ISE 10:53:49 2162409 60 43.69 ISE 10:53:49 2162407 150 43.69 ISE 10:53:49 2162405 435 43.68 ISE 10:53:55 2162519 425 43.69 ISE 10:55:32 2164735 20 43.71 ISE 10:56:43 2166503 148 43.71 ISE 10:56:43 2166501 153 43.71 ISE 10:56:43 2166505 263 43.71 ISE 10:56:43 2166507 491 43.71 ISE 10:56:43 2166499 150 43.71 ISE 10:56:43 2166497 141 43.71 ISE 10:56:45 2166590 153 43.71 ISE 10:56:45 2166588 150 43.71 ISE 10:56:45 2166586 85 43.70 ISE 10:56:53 2166752 37 43.70 ISE 10:56:53 2166750 9 43.70 ISE 10:56:53 2166748 1 43.70 ISE 10:56:53 2166746 10 43.70 ISE 10:56:55 2166775 1 43.70 ISE 10:56:55 2166773 136 43.70 ISE 10:57:03 2166976 104 43.70 ISE 10:57:15 2167274 37 43.70 ISE 10:57:15 2167270 153 43.70 ISE 10:57:15 2167265 94 43.70 ISE 10:57:27 2167668 153 43.70 ISE 10:57:27 2167666 150 43.70 ISE 10:57:27 2167664 413 43.70 ISE 10:57:36 2167903 150 43.70 ISE 10:58:11 2169138 94 43.70 ISE 10:58:28 2169446 37 43.70 ISE 10:58:28 2169444 60 43.70 ISE 10:58:28 2169442 148 43.70 ISE 10:58:28 2169440 468 43.69 ISE 10:58:43 2169628 152 43.70 ISE 10:59:14 2170044 148 43.70 ISE 10:59:14 2170042 150 43.70 ISE 10:59:14 2170040 150 43.75 ISE 11:00:25 2171155 153 43.75 ISE 11:00:25 2171153 132 43.75 ISE 11:00:25 2171151 449 43.75 ISE 11:00:25 2171149 75 43.72 ISE 11:01:43 2171934 150 43.71 ISE 11:01:43 2171932 151 43.72 ISE 11:01:43 2171940 44 43.72 ISE 11:01:43 2171936 148 43.72 ISE 11:01:43 2171938 48 43.72 ISE 11:01:53 2172073 205 43.72 ISE 11:01:53 2172071 95 43.72 ISE 11:01:53 2172069 156 43.72 ISE 11:03:12 2172746 148 43.72 ISE 11:03:12 2172744 153 43.72 ISE 11:03:12 2172742 150 43.72 ISE 11:03:12 2172740 474 43.72 ISE 11:03:41 2173063 472 43.70 ISE 11:04:24 2173480 55 43.71 ISE 11:05:42 2174330 119 43.71 ISE 11:05:42 2174324 153 43.71 ISE 11:05:42 2174328 148 43.71 ISE 11:05:42 2174326 432 43.70 ISE 11:05:42 2174322 148 43.71 ISE 11:07:39 2175736 42 43.71 ISE 11:07:39 2175734 42 43.71 ISE 11:07:39 2175732 153 43.71 ISE 11:07:39 2175730 150 43.71 ISE 11:07:39 2175726 233 43.71 ISE 11:07:39 2175724 447 43.71 ISE 11:09:16 2176599 292 43.72 ISE 11:09:39 2177014 150 43.72 ISE 11:09:39 2177012 150 43.71 ISE 11:10:46 2177754 150 43.71 ISE 11:10:58 2177871 150 43.71 ISE 11:11:20 2178026 148 43.71 ISE 11:11:20 2178028 150 43.71 ISE 11:11:42 2178201 76 43.71 ISE 11:11:42 2178199 76 43.71 ISE 11:11:42 2178197 150 43.71 ISE 11:12:42 2178816 150 43.71 ISE 11:12:42 2178814 40 43.71 ISE 11:12:42 2178812 150 43.70 ISE 11:12:54 2178904 47 43.69 ISE 11:14:07 2179583 150 43.69 ISE 11:14:07 2179579 8 43.69 ISE 11:14:07 2179577 36 43.69 ISE 11:14:08 2179597 77 43.69 ISE 11:14:17 2179675 174 43.69 ISE 11:14:35 2179841 153 43.69 ISE 11:14:35 2179839 148 43.69 ISE 11:14:35 2179837 232 43.66 ISE 11:15:35 2180409 148 43.66 ISE 11:15:50 2180638 150 43.66 ISE 11:15:50 2180636 422 43.63 ISE 11:16:42 2181066 129 43.61 ISE 11:17:25 2181558 386 43.61 ISE 11:18:11 2181940 176 43.62 ISE 11:19:59 2183209 150 43.68 ISE 11:21:02 2183837 647 43.68 ISE 11:21:02 2183835 464 43.67 ISE 11:21:08 2183954 169 43.66 ISE 11:22:24 2185271 150 43.66 ISE 11:22:24 2185269 387 43.65 ISE 11:22:30 2185370 86 43.65 ISE 11:23:17 2185977 148 43.65 ISE 11:23:17 2185975 150 43.65 ISE 11:23:17 2185973 584 43.62 ISE 11:24:16 2186691 18 43.62 ISE 11:24:19 2186725 148 43.60 ISE 11:24:48 2187062 153 43.60 ISE 11:24:48 2187060 17 43.60 ISE 11:24:48 2187066 132 43.60 ISE 11:24:48 2187064 586 43.58 ISE 11:26:28 2188209 514 43.56 ISE 11:27:34 2188991 148 43.51 ISE 11:29:08 2189979 662 43.50 ISE 11:29:08 2189977 37 43.47 ISE 11:30:28 2190966 580 43.47 ISE 11:30:33 2191010 473 43.47 ISE 11:31:14 2191608 168 43.50 ISE 11:31:57 2192119 307 43.50 ISE 11:31:57 2192117 693 43.52 ISE 11:34:17 2193597 405 43.51 ISE 11:34:22 2193794 295 43.49 ISE 11:35:23 2194527 150 43.49 ISE 11:35:23 2194525 388 43.50 ISE 11:35:23 2194523 451 43.51 ISE 11:39:11 2196913 419 43.51 ISE 11:39:11 2196915 476 43.53 ISE 11:39:40 2197214 67 43.53 ISE 11:40:36 2197797 392 43.53 ISE 11:40:36 2197795 692 43.50 ISE 11:43:13 2198967 197 43.55 ISE 11:46:05 2200440 493 43.55 ISE 11:46:05 2200438 442 43.55 ISE 11:46:05 2200436 433 43.55 ISE 11:46:27 2200716 34 43.56 ISE 11:49:10 2202328 40 43.56 ISE 11:49:10 2202324 36 43.56 ISE 11:49:10 2202322 23 43.56 ISE 11:49:10 2202320 185 43.56 ISE 11:49:11 2202338 71 43.57 ISE 11:49:25 2202561 188 43.57 ISE 11:49:25 2202559 29 43.57 ISE 11:49:25 2202535 57 43.58 ISE 11:49:41 2202780 68 43.58 ISE 11:49:43 2202796 337 43.58 ISE 11:49:48 2202832 563 43.56 ISE 11:49:50 2202844 491 43.54 ISE 11:51:32 2203967 405 43.53 ISE 11:51:38 2204129 404 43.53 ISE 11:52:48 2204826 150 43.52 ISE 11:53:51 2205411 144 43.52 ISE 11:53:51 2205413 174 43.52 ISE 11:53:51 2205415 432 43.50 ISE 11:54:43 2206016 22 43.50 ISE 11:54:43 2206014 687 43.52 ISE 11:56:23 2206983 419 43.53 ISE 11:57:41 2207743 264 43.53 ISE 11:58:49 2208251 150 43.53 ISE 11:58:49 2208249 145 43.52 ISE 11:58:50 2208255 264 43.52 ISE 11:58:50 2208253 18 43.57 ISE 12:01:13 2209735 410 43.57 ISE 12:01:13 2209732 39 43.57 ISE 12:01:13 2209728 93 43.57 ISE 12:01:13 2209726 390 43.55 ISE 12:01:39 2209961 442 43.55 ISE 12:01:39 2209959 125 43.55 ISE 12:01:39 2209957 174 43.56 ISE 12:03:38 2211256 150 43.56 ISE 12:03:38 2211254 309 43.57 ISE 12:04:00 2211413 150 43.57 ISE 12:04:00 2211411 5 43.56 ISE 12:04:24 2211630 402 43.56 ISE 12:04:24 2211628 248 43.55 ISE 12:05:00 2211971 134 43.55 ISE 12:05:00 2211969 42 43.55 ISE 12:06:07 2212639 365 43.55 ISE 12:06:31 2212940 144 43.55 ISE 12:06:31 2212938 18 43.55 ISE 12:06:31 2212936 471 43.53 ISE 12:06:57 2213190 135 43.53 ISE 12:08:48 2213929 682 43.55 ISE 12:09:35 2214350 113 43.55 ISE 12:09:35 2214348 304 43.56 ISE 12:12:03 2215744 150 43.56 ISE 12:12:03 2215742 582 43.56 ISE 12:12:58 2216153 150 43.56 ISE 12:12:58 2216151 45 43.55 ISE 12:13:09 2216353 122 43.55 ISE 12:13:09 2216348 274 43.55 ISE 12:13:10 2216367 421 43.54 ISE 12:14:11 2216906 9 43.54 ISE 12:14:11 2216904 153 43.58 ISE 12:15:56 2218092 476 43.59 ISE 12:15:59 2218410 273 43.59 ISE 12:17:10 2219152 150 43.59 ISE 12:17:10 2219150 42 43.60 ISE 12:19:14 2220191 42 43.60 ISE 12:19:14 2220186 45 43.60 ISE 12:19:20 2220262 183 43.60 ISE 12:19:37 2220494 600 43.60 ISE 12:19:37 2220492 97 43.59 ISE 12:20:25 2220867 419 43.59 ISE 12:20:58 2221048 428 43.59 ISE 12:20:58 2221050 328 43.57 ISE 12:23:35 2222521 357 43.57 ISE 12:23:35 2222519 78 43.57 ISE 12:23:35 2222517 135 43.57 ISE 12:23:35 2222515 150 43.59 ISE 12:24:07 2222768 150 43.59 ISE 12:25:07 2223211 41 43.59 ISE 12:25:07 2223209 292 43.62 ISE 12:26:04 2223887 420 43.62 ISE 12:26:04 2223885 113 43.62 ISE 12:26:04 2223883 27 43.60 ISE 12:27:09 2224453 212 43.61 ISE 12:27:36 2224680 204 43.61 ISE 12:27:36 2224682 356 43.60 ISE 12:28:35 2225215 532 43.62 ISE 12:29:57 2225847 300 43.63 ISE 12:30:34 2226333 110 43.63 ISE 12:30:34 2226331 8 43.63 ISE 12:34:00 2228133 34 43.63 ISE 12:34:00 2228131 74 43.63 ISE 12:34:00 2228129 451 43.63 ISE 12:34:04 2228179 627 43.64 ISE 12:34:04 2228177 100 43.63 ISE 12:34:33 2228376 369 43.63 ISE 12:34:33 2228374 129 43.61 ISE 12:35:31 2229031 338 43.61 ISE 12:35:31 2229033 94 43.62 ISE 12:36:41 2229597 150 43.64 ISE 12:37:33 2230011 159 43.64 ISE 12:37:33 2230009 153 43.64 ISE 12:37:33 2230007 153 43.64 ISE 12:37:34 2230035 150 43.64 ISE 12:37:34 2230033 114 43.63 ISE 12:39:03 2230940 159 43.63 ISE 12:39:03 2230938 153 43.63 ISE 12:39:03 2230936 153 43.62 ISE 12:39:56 2231684 124 43.62 ISE 12:39:56 2231688 159 43.62 ISE 12:39:56 2231686 430 43.63 ISE 12:40:45 2232416 403 43.62 ISE 12:41:40 2232931 191 43.69 ISE 12:43:40 2234508 150 43.69 ISE 12:43:40 2234506 150 43.69 ISE 12:43:40 2234479 443 43.71 ISE 12:44:06 2235047 150 43.69 ISE 12:45:21 2236058 195 43.69 ISE 12:45:21 2236056 80 43.69 ISE 12:45:21 2236054 396 43.69 ISE 12:46:20 2236585 550 43.63 ISE 12:47:54 2237586 55 43.61 ISE 12:49:02 2238349 398 43.61 ISE 12:49:02 2238351 8 43.61 ISE 12:50:41 2239666 191 43.61 ISE 12:50:41 2239664 111 43.61 ISE 12:50:41 2239662 150 43.61 ISE 12:50:41 2239660 176 43.60 ISE 12:50:41 2239657 252 43.60 ISE 12:50:41 2239655 412 43.59 ISE 12:52:01 2240497 403 43.54 ISE 12:53:19 2241011 1 43.55 ISE 12:54:37 2241772 178 43.59 ISE 12:57:07 2243102 588 43.59 ISE 12:57:07 2243104 150 43.59 ISE 12:57:07 2243108 302 43.59 ISE 12:57:07 2243106 42 43.59 ISE 12:57:07 2243110 400 43.58 ISE 12:57:27 2243257 7 43.58 ISE 12:59:55 2244495 6 43.58 ISE 12:59:55 2244493 2 43.58 ISE 12:59:57 2244505 1 43.58 ISE 12:59:58 2244519 74 43.62 ISE 13:00:42 2245012 13 43.62 ISE 13:00:42 2245005 150 43.62 ISE 13:00:42 2245003 337 43.62 ISE 13:00:42 2245001 72 43.63 ISE 13:01:23 2245403 21 43.63 ISE 13:01:23 2245401 254 43.67 ISE 13:01:55 2245655 215 43.67 ISE 13:01:55 2245653 143 43.68 ISE 13:02:25 2245980 226 43.67 ISE 13:02:25 2245978 122 43.68 ISE 13:02:25 2245976 143 43.68 ISE 13:02:25 2245974 159 43.68 ISE 13:02:25 2245972 388 43.63 ISE 13:02:50 2246319 159 43.66 ISE 13:05:46 2247891 150 43.66 ISE 13:05:46 2247889 464 43.66 ISE 13:05:46 2247887 230 43.66 ISE 13:05:53 2247944 150 43.66 ISE 13:05:53 2247942 413 43.67 ISE 13:07:38 2248801 143 43.67 ISE 13:07:41 2248848 150 43.67 ISE 13:07:58 2249020 75 43.67 ISE 13:07:58 2249018 475 43.68 ISE 13:08:32 2249347 469 43.67 ISE 13:08:38 2249412 92 43.68 ISE 13:11:07 2250938 58 43.68 ISE 13:11:07 2250936 275 43.68 ISE 13:11:08 2250946 63 43.68 ISE 13:11:08 2250950 144 43.68 ISE 13:11:08 2250948 269 43.68 ISE 13:11:08 2250944 608 43.67 ISE 13:13:33 2252292 417 43.68 ISE 13:13:33 2252290 457 43.68 ISE 13:15:33 2253743 44 43.69 ISE 13:15:41 2253807 143 43.69 ISE 13:15:41 2253805 126 43.69 ISE 13:15:41 2253803 150 43.69 ISE 13:15:41 2253801 450 43.66 ISE 13:16:37 2254318 81 43.71 ISE 13:19:02 2255558 81 43.71 ISE 13:19:02 2255554 181 43.71 ISE 13:19:02 2255556 121 43.71 ISE 13:19:02 2255551 186 43.71 ISE 13:19:02 2255547 435 43.71 ISE 13:19:02 2255544 421 43.70 ISE 13:19:14 2255711 150 43.70 ISE 13:19:14 2255709 133 43.72 ISE 13:20:26 2256425 395 43.72 ISE 13:21:02 2256745 445 43.71 ISE 13:21:15 2256910 1 43.73 ISE 13:23:52 2258531 20 43.74 ISE 13:24:09 2258690 684 43.75 ISE 13:24:23 2258800 150 43.76 ISE 13:25:14 2259365 385 43.76 ISE 13:25:15 2259378 126 43.76 ISE 13:25:30 2259572 216 43.76 ISE 13:25:30 2259574 150 43.76 ISE 13:25:30 2259570 111 43.76 ISE 13:26:04 2260016 126 43.76 ISE 13:26:04 2260014 150 43.76 ISE 13:26:04 2260012 404 43.75 ISE 13:26:53 2260538 150 43.76 ISE 13:27:34 2260895 16 43.74 ISE 13:27:38 2260943 374 43.74 ISE 13:27:38 2260941 323 43.72 ISE 13:28:56 2261618 113 43.72 ISE 13:28:56 2261616 763 43.71 ISE 13:30:00 2263098 1,484 43.73 ISE 13:31:24 2264464 458 43.71 ISE 13:32:03 2265197 150 43.74 ISE 13:32:16 2265653 441 43.75 ISE 13:32:30 2265835 229 43.75 ISE 13:32:42 2265972 113 43.75 ISE 13:32:42 2265970 223 43.75 ISE 13:33:47 2266904 92 43.75 ISE 13:33:47 2266902 150 43.75 ISE 13:33:47 2266900 126 43.75 ISE 13:33:47 2266898 78 43.75 ISE 13:33:47 2266896 4 43.75 ISE 13:33:47 2266894 441 43.75 ISE 13:33:47 2266892 449 43.74 ISE 13:34:24 2267313 142 43.75 ISE 13:34:43 2267562 105 43.76 ISE 13:35:16 2267921 65 43.77 ISE 13:35:56 2268436 393 43.77 ISE 13:35:56 2268434 298 43.77 ISE 13:35:56 2268432 471 43.77 ISE 13:35:56 2268430 469 43.75 ISE 13:36:47 2269063 92 43.75 ISE 13:36:47 2269061 434 43.74 ISE 13:36:50 2269107 66 43.72 ISE 13:37:51 2269725 135 43.72 ISE 13:38:31 2270166 21 43.73 ISE 13:38:43 2270273 73 43.73 ISE 13:38:43 2270271 96 43.74 ISE 13:38:57 2270449 88 43.74 ISE 13:38:57 2270447 50 43.74 ISE 13:38:57 2270445 185 43.74 ISE 13:38:57 2270441 1 43.74 ISE 13:38:57 2270443 491 43.74 ISE 13:39:04 2270590 125 43.74 ISE 13:39:04 2270588 23 43.74 ISE 13:39:04 2270586 126 43.75 ISE 13:39:04 2270577 150 43.75 ISE 13:39:04 2270575 19 43.73 ISE 13:40:24 2271596 291 43.74 ISE 13:42:24 2272998 159 43.74 ISE 13:42:24 2272996 21 43.74 ISE 13:42:24 2272994 1 43.74 ISE 13:42:24 2272992 60 43.74 ISE 13:42:24 2272988 150 43.74 ISE 13:42:24 2272990 410 43.74 ISE 13:42:24 2272985 91 43.74 ISE 13:42:24 2272983 515 43.75 ISE 13:43:14 2273669 17 43.75 ISE 13:43:14 2273667 302 43.75 ISE 13:43:14 2273665 17 43.75 ISE 13:43:14 2273663 150 43.75 ISE 13:43:14 2273661 55 43.75 ISE 13:43:36 2273876 418 43.75 ISE 13:43:36 2273874 1 43.77 ISE 13:44:56 2274650 150 43.77 ISE 13:44:57 2274656 126 43.77 ISE 13:44:57 2274654 150 43.77 ISE 13:44:57 2274652 215 43.76 ISE 13:45:13 2274884 150 43.76 ISE 13:45:13 2274882 92 43.76 ISE 13:45:13 2274880 612 43.77 ISE 13:47:02 2276151 171 43.77 ISE 13:47:02 2276149 113 43.77 ISE 13:47:02 2276147 522 43.77 ISE 13:47:31 2276523 56 43.80 ISE 13:49:03 2277797 150 43.80 ISE 13:49:07 2277869 771 43.80 ISE 13:49:07 2277871 40 43.79 ISE 13:49:51 2278633 126 43.79 ISE 13:49:51 2278631 126 43.79 ISE 13:49:51 2278629 150 43.79 ISE 13:49:51 2278627 466 43.79 ISE 13:50:55 2279329 13 43.79 ISE 13:50:56 2279360 17 43.79 ISE 13:52:20 2280601 117 43.79 ISE 13:52:20 2280599 92 43.78 ISE 13:52:22 2280698 12 43.78 ISE 13:52:22 2280700 403 43.79 ISE 13:52:22 2280694 102 43.79 ISE 13:52:22 2280692 13 43.79 ISE 13:52:22 2280690 292 43.79 ISE 13:52:22 2280688 217 43.80 ISE 13:53:24 2281539 150 43.80 ISE 13:53:24 2281537 126 43.80 ISE 13:53:24 2281535 100 43.80 ISE 13:53:24 2281533 302 43.80 ISE 13:54:06 2282150 92 43.80 ISE 13:54:06 2282148 396 43.80 ISE 13:54:06 2282139 779 43.81 ISE 13:56:59 2284615 239 43.81 ISE 13:57:03 2284720 10 43.81 ISE 13:57:04 2284741 3 43.81 ISE 13:57:04 2284739 245 43.81 ISE 13:57:04 2284737 73 43.81 ISE 13:57:04 2284735 72 43.81 ISE 13:57:12 2284931 76 43.82 ISE 13:58:23 2285807 345 43.81 ISE 13:58:49 2286274 10 43.81 ISE 13:58:49 2286272 93 43.82 ISE 13:58:49 2286268 126 43.82 ISE 13:58:49 2286266 123 43.82 ISE 13:58:49 2286264 126 43.82 ISE 13:58:49 2286262 80 43.81 ISE 13:58:49 2286260 33 43.81 ISE 13:58:49 2286258 1 43.80 ISE 14:00:44 2288481 195 43.82 ISE 14:02:46 2290383 481 43.82 ISE 14:02:46 2290378 150 43.82 ISE 14:02:46 2290376 150 43.82 ISE 14:02:46 2290370 183 43.82 ISE 14:02:46 2290368 102 43.82 ISE 14:02:46 2290372 329 43.82 ISE 14:02:46 2290374 700 43.82 ISE 14:02:54 2290496 150 43.82 ISE 14:02:54 2290494 134 43.80 ISE 14:03:20 2290965 149 43.80 ISE 14:03:20 2290963 78 43.78 ISE 14:04:25 2292067 150 43.79 ISE 14:04:51 2292503 134 43.79 ISE 14:04:51 2292505 133 43.78 ISE 14:05:09 2292766 207 43.78 ISE 14:05:32 2293221 168 43.78 ISE 14:05:32 2293219 257 43.78 ISE 14:05:32 2293217 150 43.78 ISE 14:05:32 2293215 32 43.73 ISE 14:06:41 2294480 32 43.73 ISE 14:06:41 2294476 18 43.73 ISE 14:06:41 2294474 14 43.73 ISE 14:06:41 2294472 235 43.73 ISE 14:06:41 2294470 32 43.73 ISE 14:06:42 2294484 32 43.73 ISE 14:06:43 2294494 32 43.73 ISE 14:06:44 2294512 32 43.73 ISE 14:06:45 2294514 15 43.73 ISE 14:06:46 2294524 126 43.73 ISE 14:07:24 2295091 150 43.73 ISE 14:07:24 2295089 111 43.73 ISE 14:07:24 2295087 1 43.73 ISE 14:07:24 2295085 72 43.76 ISE 14:08:11 2295896 19 43.76 ISE 14:08:11 2295894 24 43.76 ISE 14:08:11 2295892 150 43.77 ISE 14:09:03 2296733 218 43.77 ISE 14:09:03 2296731 388 43.77 ISE 14:09:03 2296729 81 43.77 ISE 14:09:04 2296829 69 43.77 ISE 14:09:04 2296827 189 43.77 ISE 14:09:07 2296898 457 43.77 ISE 14:09:27 2297300 110 43.77 ISE 14:09:27 2297291 22 43.77 ISE 14:09:27 2297289 73 43.77 ISE 14:10:27 2298370 88 43.77 ISE 14:10:27 2298368 100 43.77 ISE 14:10:27 2298366 150 43.76 ISE 14:10:55 2298861 149 43.76 ISE 14:10:55 2298859 469 43.76 ISE 14:11:40 2299572 71 43.75 ISE 14:12:22 2300292 59 43.75 ISE 14:12:48 2300700 150 43.78 ISE 14:14:47 2302885 146 43.78 ISE 14:15:02 2303146 149 43.78 ISE 14:15:02 2303144 150 43.78 ISE 14:15:02 2303142 257 43.78 ISE 14:15:02 2303140 213 43.78 ISE 14:15:02 2303138 451 43.78 ISE 14:15:02 2303136 456 43.78 ISE 14:15:02 2303134 150 43.78 ISE 14:15:02 2303132 1 43.73 ISE 14:15:54 2303950 105 43.73 ISE 14:16:19 2304317 84 43.73 ISE 14:16:30 2304465 150 43.73 ISE 14:16:30 2304463 149 43.73 ISE 14:16:30 2304459 134 43.73 ISE 14:16:30 2304461 242 43.70 ISE 14:16:51 2304895 150 43.70 ISE 14:16:51 2304893 305 43.68 ISE 14:17:53 2305954 449 43.68 ISE 14:18:12 2306241 129 43.68 ISE 14:18:12 2306239 388 43.68 ISE 14:19:20 2307570 150 43.67 ISE 14:20:02 2308514 383 43.68 ISE 14:20:02 2308512 134 43.66 ISE 14:20:34 2309231 331 43.66 ISE 14:20:34 2309229 150 43.67 ISE 14:21:12 2310084 106 43.67 ISE 14:21:12 2310088 149 43.67 ISE 14:21:12 2310086 253 43.66 ISE 14:22:00 2310797 150 43.66 ISE 14:22:00 2310790 202 43.66 ISE 14:22:00 2310732 215 43.66 ISE 14:22:00 2310723 349 43.65 ISE 14:22:50 2312828 150 43.65 ISE 14:22:50 2312826 442 43.64 ISE 14:23:17 2313437 309 43.61 ISE 14:24:11 2314694 150 43.61 ISE 14:24:11 2314692 150 43.65 ISE 14:24:50 2315265 150 43.64 ISE 14:24:52 2315323 121 43.64 ISE 14:24:52 2315325 72 43.65 ISE 14:25:24 2315936 150 43.65 ISE 14:25:24 2315934 150 43.65 ISE 14:25:24 2315932 41 43.65 ISE 14:25:24 2315925 470 43.61 ISE 14:26:10 2316671 150 43.54 ISE 14:26:36 2317030 150 43.54 ISE 14:26:36 2317028 47 43.54 ISE 14:26:36 2317026 121 43.59 ISE 14:28:14 2318729 95 43.59 ISE 14:28:14 2318727 38 43.59 ISE 14:28:15 2318735 186 43.59 ISE 14:28:15 2318733 186 43.59 ISE 14:28:15 2318731 24 43.61 ISE 14:29:01 2319697 126 43.61 ISE 14:29:01 2319695 288 43.61 ISE 14:29:01 2319682 66 43.61 ISE 14:29:01 2319678 150 43.61 ISE 14:29:20 2320090 150 43.62 ISE 14:29:56 2320939 37 43.62 ISE 14:29:58 2321040 150 43.62 ISE 14:29:58 2321038 150 43.66 ISE 14:30:03 2322683 3 43.66 ISE 14:30:03 2322677 134 43.66 ISE 14:30:03 2322679 150 43.65 ISE 14:30:03 2322681 357 43.65 ISE 14:30:03 2322685 185 43.66 ISE 14:30:03 2322687 87 43.65 ISE 14:30:03 2322689 46 43.64 ISE 14:30:03 2322673 723 43.64 ISE 14:30:03 2322671 391 43.62 ISE 14:30:30 2324003 150 43.62 ISE 14:31:09 2325777 149 43.62 ISE 14:31:09 2325773 134 43.62 ISE 14:31:09 2325775 140 43.61 ISE 14:31:09 2325771 117 43.61 ISE 14:31:09 2325769 47 43.61 ISE 14:31:09 2325767 692 43.61 ISE 14:31:09 2325763 461 43.60 ISE 14:31:28 2326338 321 43.60 ISE 14:31:52 2327045 456 43.60 ISE 14:31:52 2327043 110 43.60 ISE 14:31:52 2327041 479 43.58 ISE 14:32:33 2328356 150 43.57 ISE 14:32:38 2328533 37 43.61 ISE 14:32:53 2329289 197 43.62 ISE 14:33:06 2329873 150 43.62 ISE 14:33:06 2329871 480 43.62 ISE 14:33:06 2329869 547 43.62 ISE 14:33:06 2329867 309 43.61 ISE 14:33:25 2330429 150 43.61 ISE 14:33:25 2330427 37 43.61 ISE 14:33:28 2330512 150 43.61 ISE 14:33:28 2330510 134 43.61 ISE 14:33:28 2330508 149 43.61 ISE 14:33:28 2330506 139 43.60 ISE 14:33:28 2330502 71 43.60 ISE 14:33:28 2330500 150 43.60 ISE 14:33:40 2330901 149 43.60 ISE 14:33:40 2330899 134 43.60 ISE 14:33:40 2330897 170 43.59 ISE 14:34:28 2332355 627 43.59 ISE 14:34:30 2332401 127 43.59 ISE 14:34:30 2332403 150 43.59 ISE 14:34:30 2332405 235 43.59 ISE 14:34:30 2332407 222 43.59 ISE 14:34:30 2332399 14 43.59 ISE 14:34:30 2332397 141 43.61 ISE 14:35:00 2333222 150 43.61 ISE 14:35:00 2333220 134 43.61 ISE 14:35:00 2333218 461 43.62 ISE 14:35:00 2333216 143 43.62 ISE 14:35:00 2333214 469 43.63 ISE 14:35:25 2333788 88 43.66 ISE 14:35:52 2334548 134 43.66 ISE 14:35:52 2334546 127 43.66 ISE 14:35:52 2334544 150 43.66 ISE 14:35:52 2334542 455 43.63 ISE 14:36:02 2334838 449 43.61 ISE 14:36:19 2335372 169 43.60 ISE 14:37:08 2336962 134 43.60 ISE 14:37:08 2336960 127 43.60 ISE 14:37:08 2336958 150 43.60 ISE 14:37:08 2336956 457 43.58 ISE 14:37:22 2337262 402 43.57 ISE 14:37:29 2337515 127 43.61 ISE 14:37:46 2338059 1 43.61 ISE 14:37:49 2338163 436 43.61 ISE 14:37:53 2338309 127 43.62 ISE 14:38:20 2339205 150 43.62 ISE 14:38:20 2339203 134 43.62 ISE 14:38:20 2339207 58 43.61 ISE 14:38:20 2339184 150 43.61 ISE 14:38:20 2339182 59 43.61 ISE 14:38:28 2339525 395 43.61 ISE 14:38:31 2339597 535 43.60 ISE 14:39:16 2340909 127 43.61 ISE 14:39:25 2341198 126 43.61 ISE 14:39:25 2341196 150 43.61 ISE 14:39:25 2341194 387 43.62 ISE 14:40:09 2342500 534 43.62 ISE 14:40:09 2342498 424 43.60 ISE 14:40:23 2343070 127 43.59 ISE 14:40:47 2343754 126 43.59 ISE 14:40:47 2343756 150 43.59 ISE 14:40:47 2343752 127 43.57 ISE 14:41:28 2345147 126 43.57 ISE 14:41:28 2345145 150 43.57 ISE 14:41:28 2345143 388 43.56 ISE 14:41:52 2345876 426 43.56 ISE 14:41:52 2345874 150 43.59 ISE 14:42:03 2346184 126 43.59 ISE 14:42:04 2346195 150 43.59 ISE 14:42:04 2346193 4 43.58 ISE 14:42:21 2346666 390 43.58 ISE 14:42:21 2346664 247 43.53 ISE 14:42:27 2346976 228 43.53 ISE 14:42:27 2346978 337 43.55 ISE 14:43:10 2348277 112 43.55 ISE 14:43:10 2348275 115 43.55 ISE 14:43:26 2348715 409 43.55 ISE 14:43:26 2348708 443 43.53 ISE 14:43:56 2349593 386 43.53 ISE 14:43:56 2349591 127 43.56 ISE 14:44:34 2350735 126 43.56 ISE 14:44:34 2350733 36 43.56 ISE 14:44:34 2350731 37 43.56 ISE 14:44:34 2350729 150 43.56 ISE 14:44:34 2350727 150 43.56 ISE 14:44:34 2350720 28 43.56 ISE 14:44:34 2350718 126 43.56 ISE 14:44:55 2351198 127 43.56 ISE 14:44:55 2351196 150 43.56 ISE 14:44:55 2351194 452 43.55 ISE 14:44:55 2351192 1 43.59 ISE 14:45:43 2352966 150 43.59 ISE 14:45:43 2352963 126 43.59 ISE 14:45:43 2352961 127 43.59 ISE 14:45:43 2352959 126 43.59 ISE 14:45:55 2353165 119 43.59 ISE 14:45:55 2353167 181 43.59 ISE 14:45:55 2353163 419 43.59 ISE 14:46:18 2353834 50 43.59 ISE 14:46:32 2354252 459 43.59 ISE 14:46:37 2354446 415 43.62 ISE 14:47:26 2355781 26 43.64 ISE 14:47:41 2356323 209 43.63 ISE 14:47:41 2356321 150 43.63 ISE 14:47:41 2356319 126 43.63 ISE 14:47:41 2356317 449 43.64 ISE 14:47:41 2356307 150 43.64 ISE 14:48:14 2357440 604 43.63 ISE 14:48:15 2357498 126 43.61 ISE 14:48:55 2358671 127 43.61 ISE 14:48:55 2358673 136 43.61 ISE 14:48:55 2358675 72 43.64 ISE 14:49:24 2359541 127 43.64 ISE 14:49:24 2359537 126 43.64 ISE 14:49:24 2359535 126 43.64 ISE 14:49:24 2359533 127 43.64 ISE 14:49:24 2359531 150 43.64 ISE 14:49:24 2359529 437 43.64 ISE 14:49:53 2360574 126 43.63 ISE 14:49:55 2360612 127 43.63 ISE 14:49:55 2360610 77 43.66 ISE 14:50:54 2362469 154 43.66 ISE 14:50:54 2362466 80 43.66 ISE 14:50:54 2362462 5 43.66 ISE 14:50:54 2362456 150 43.66 ISE 14:50:54 2362460 79 43.66 ISE 14:50:54 2362458 9 43.66 ISE 14:50:56 2362538 150 43.66 ISE 14:50:56 2362533 58 43.66 ISE 14:51:13 2363092 127 43.66 ISE 14:51:13 2363090 126 43.66 ISE 14:51:13 2363088 150 43.66 ISE 14:51:13 2363086 275 43.66 ISE 14:51:27 2363570 70 43.66 ISE 14:51:29 2363683 15 43.66 ISE 14:51:35 2363913 24 43.66 ISE 14:51:36 2364005 392 43.66 ISE 14:51:36 2363982 75 43.66 ISE 14:51:36 2363980 127 43.65 ISE 14:52:08 2365286 126 43.65 ISE 14:52:08 2365284 126 43.65 ISE 14:52:08 2365278 127 43.65 ISE 14:52:08 2365276 126 43.64 ISE 14:52:24 2365756 163 43.64 ISE 14:52:24 2365760 127 43.64 ISE 14:52:24 2365758 127 43.66 ISE 14:53:53 2368751 126 43.66 ISE 14:53:53 2368749 127 43.66 ISE 14:53:53 2368746 126 43.66 ISE 14:53:53 2368742 21 43.66 ISE 14:53:53 2368744 680 43.66 ISE 14:53:53 2368740 343 43.65 ISE 14:54:00 2368925 51 43.65 ISE 14:54:00 2368923 419 43.66 ISE 14:55:20 2371625 152 43.66 ISE 14:55:20 2371623 202 43.66 ISE 14:55:22 2371671 127 43.66 ISE 14:55:23 2371695 126 43.66 ISE 14:55:23 2371693 150 43.66 ISE 14:55:23 2371691 466 43.65 ISE 14:55:36 2372080 387 43.64 ISE 14:55:41 2372230 584 43.64 ISE 14:56:23 2373539 1 43.62 ISE 14:57:32 2375573 150 43.63 ISE 14:57:32 2375575 126 43.63 ISE 14:57:32 2375577 85 43.63 ISE 14:57:32 2375579 89 43.63 ISE 14:57:32 2375581 136 43.65 ISE 14:57:40 2375786 325 43.65 ISE 14:57:48 2376002 163 43.65 ISE 14:57:48 2376000 126 43.65 ISE 14:58:18 2376854 548 43.65 ISE 14:58:18 2376852 126 43.67 ISE 14:59:10 2378517 150 43.67 ISE 14:59:10 2378515 437 43.67 ISE 14:59:10 2378513 253 43.67 ISE 14:59:10 2378511 150 43.67 ISE 14:59:10 2378509 8 43.67 ISE 14:59:10 2378507 219 43.65 ISE 14:59:58 2379934 100 43.65 ISE 14:59:58 2379932 467 43.66 ISE 14:59:58 2379929 37 43.65 ISE 15:00:01 2381250 150 43.65 ISE 15:00:01 2381248 129 43.65 ISE 15:00:55 2384209 463 43.65 ISE 15:00:55 2384207 138 43.65 ISE 15:01:10 2384858 150 43.65 ISE 15:01:10 2384856 126 43.66 ISE 15:01:13 2384947 150 43.66 ISE 15:01:13 2384945 127 43.66 ISE 15:01:13 2384949 24 43.66 ISE 15:01:13 2384943 150 43.66 ISE 15:01:13 2384941 211 43.66 ISE 15:01:13 2384939 126 43.65 ISE 15:01:27 2385420 76 43.65 ISE 15:01:27 2385418 92 43.67 ISE 15:02:13 2387476 150 43.67 ISE 15:02:13 2387474 126 43.67 ISE 15:02:13 2387472 127 43.67 ISE 15:02:13 2387470 127 43.67 ISE 15:02:28 2387971 126 43.67 ISE 15:02:28 2387969 150 43.67 ISE 15:02:28 2387973 127 43.67 ISE 15:02:29 2387987 126 43.67 ISE 15:02:29 2387989 69 43.65 ISE 15:03:06 2389528 254 43.65 ISE 15:03:06 2389526 150 43.65 ISE 15:03:06 2389524 70 43.65 ISE 15:03:06 2389522 150 43.65 ISE 15:03:06 2389520 126 43.65 ISE 15:03:06 2389518 127 43.65 ISE 15:03:06 2389516 450 43.66 ISE 15:03:06 2389513 1 43.65 ISE 15:03:30 2390555 174 43.66 ISE 15:03:32 2390647 423 43.65 ISE 15:04:07 2391846 150 43.65 ISE 15:04:50 2393395 210 43.65 ISE 15:04:50 2393393 80 43.65 ISE 15:04:50 2393397 89 43.65 ISE 15:04:50 2393399 659 43.65 ISE 15:04:58 2393614 375 43.65 ISE 15:04:58 2393612 458 43.63 ISE 15:05:05 2394036 73 43.63 ISE 15:05:37 2395475 5 43.63 ISE 15:05:37 2395472 1 43.63 ISE 15:05:37 2395470 150 43.63 ISE 15:05:39 2395558 127 43.64 ISE 15:06:02 2396389 126 43.64 ISE 15:06:02 2396387 51 43.64 ISE 15:06:02 2396385 116 43.64 ISE 15:06:02 2396379 24 43.64 ISE 15:06:02 2396377 1 43.64 ISE 15:06:02 2396375 207 43.64 ISE 15:06:02 2396373 92 43.64 ISE 15:06:02 2396371 31 43.62 ISE 15:06:09 2396707 150 43.62 ISE 15:06:09 2396705 126 43.62 ISE 15:06:09 2396703 127 43.62 ISE 15:06:09 2396701 623 43.52 ISE 15:07:04 2398495 177 43.52 ISE 15:07:43 2399851 298 43.52 ISE 15:07:43 2399849 619 43.52 ISE 15:07:56 2400257 73 43.54 ISE 15:08:24 2401142 191 43.54 ISE 15:08:27 2401262 184 43.54 ISE 15:08:27 2401259 86 43.54 ISE 15:08:54 2402269 126 43.54 ISE 15:08:54 2402267 127 43.54 ISE 15:08:54 2402265 88 43.54 ISE 15:08:54 2402263 37 43.54 ISE 15:08:54 2402261 177 43.54 ISE 15:09:14 2403001 153 43.56 ISE 15:09:28 2403732 150 43.56 ISE 15:09:28 2403730 105 43.56 ISE 15:09:28 2403728 150 43.56 ISE 15:09:30 2403811 126 43.56 ISE 15:09:30 2403813 177 43.56 ISE 15:09:54 2404707 201 43.56 ISE 15:10:08 2405406 126 43.56 ISE 15:10:08 2405404 30 43.55 ISE 15:10:08 2405402 112 43.54 ISE 15:10:51 2406988 15 43.59 ISE 15:11:08 2407644 126 43.59 ISE 15:11:08 2407642 127 43.59 ISE 15:11:08 2407640 150 43.59 ISE 15:11:08 2407638 462 43.59 ISE 15:11:09 2407681 418 43.58 ISE 15:11:22 2408148 126 43.58 ISE 15:11:29 2408375 127 43.58 ISE 15:11:29 2408373 43 43.58 ISE 15:11:29 2408377 165 43.58 ISE 15:11:29 2408371 17 43.60 ISE 15:12:23 2410454 163 43.60 ISE 15:12:23 2410452 127 43.60 ISE 15:12:23 2410450 150 43.60 ISE 15:12:23 2410448 116 43.60 ISE 15:12:24 2410466 15 43.60 ISE 15:12:26 2410582 127 43.60 ISE 15:12:26 2410580 126 43.60 ISE 15:12:26 2410578 168 43.60 ISE 15:12:26 2410576 127 43.58 ISE 15:13:02 2411654 126 43.58 ISE 15:13:02 2411652 150 43.58 ISE 15:13:02 2411656 30 43.58 ISE 15:13:02 2411658 428 43.57 ISE 15:13:18 2412187 84 43.57 ISE 15:13:44 2413397 385 43.56 ISE 15:13:49 2413550 387 43.56 ISE 15:13:49 2413548 443 43.57 ISE 15:14:18 2414486 427 43.57 ISE 15:14:31 2414997 262 43.56 ISE 15:15:15 2416825 246 43.57 ISE 15:15:15 2416799 126 43.57 ISE 15:15:15 2416797 167 43.56 ISE 15:15:16 2416839 469 43.56 ISE 15:15:58 2418316 2 43.57 ISE 15:16:31 2419553 81 43.57 ISE 15:16:31 2419545 374 43.57 ISE 15:16:31 2419543 235 43.57 ISE 15:17:12 2421240 127 43.57 ISE 15:17:12 2421238 126 43.57 ISE 15:17:12 2421236 448 43.57 ISE 15:17:12 2421219 20 43.57 ISE 15:18:13 2423347 223 43.57 ISE 15:18:13 2423345 127 43.57 ISE 15:18:13 2423343 126 43.57 ISE 15:18:13 2423341 126 43.58 ISE 15:18:32 2424158 127 43.58 ISE 15:18:32 2424156 210 43.58 ISE 15:18:32 2424160 449 43.57 ISE 15:18:49 2424766 32 43.57 ISE 15:19:19 2426219 27 43.57 ISE 15:19:19 2426217 401 43.57 ISE 15:19:19 2426215 1 43.59 ISE 15:19:33 2426692 468 43.58 ISE 15:19:38 2426861 97 43.58 ISE 15:19:38 2426859 452 43.58 ISE 15:20:04 2427901 16 43.58 ISE 15:20:04 2427899 318 43.57 ISE 15:20:43 2429211 81 43.57 ISE 15:20:43 2429209 127 43.57 ISE 15:20:45 2429234 113 43.57 ISE 15:20:45 2429232 123 43.57 ISE 15:20:45 2429230 447 43.56 ISE 15:20:45 2429228 468 43.54 ISE 15:22:34 2432374 12 43.54 ISE 15:22:34 2432372 691 43.54 ISE 15:22:34 2432370 621 43.55 ISE 15:23:05 2433122 140 43.55 ISE 15:23:45 2434252 269 43.55 ISE 15:23:45 2434254 126 43.55 ISE 15:23:45 2434250 312 43.55 ISE 15:23:45 2434248 150 43.55 ISE 15:23:45 2434246 132 43.56 ISE 15:25:02 2436440 165 43.56 ISE 15:25:02 2436422 114 43.56 ISE 15:25:07 2436726 1 43.56 ISE 15:25:07 2436724 79 43.56 ISE 15:25:09 2436775 88 43.57 ISE 15:25:11 2437118 204 43.57 ISE 15:25:11 2437120 63 43.57 ISE 15:25:11 2437116 103 43.57 ISE 15:25:11 2437114 266 43.56 ISE 15:25:29 2438080 458 43.56 ISE 15:25:29 2438082 365 43.56 ISE 15:26:37 2440094 108 43.56 ISE 15:26:37 2440092 38 43.56 ISE 15:26:37 2440090 5 43.56 ISE 15:26:37 2440088 81 43.56 ISE 15:26:37 2440086 175 43.56 ISE 15:26:37 2440084 158 43.56 ISE 15:26:37 2440082 387 43.55 ISE 15:27:23 2441539 287 43.55 ISE 15:28:23 2442993 591 43.56 ISE 15:28:38 2443642 503 43.56 ISE 15:28:38 2443638 150 43.56 ISE 15:28:38 2443640 308 43.56 ISE 15:28:38 2443636 1 43.55 ISE 15:28:45 2443912 388 43.55 ISE 15:28:45 2443908 106 43.50 ISE 15:30:05 2446579 80 43.50 ISE 15:30:05 2446577 36 43.50 ISE 15:30:05 2446575 121 43.50 ISE 15:30:05 2446573 9 43.50 ISE 15:30:05 2446571 126 43.50 ISE 15:30:05 2446569 11 43.50 ISE 15:30:05 2446567 26 43.50 ISE 15:30:05 2446564 408 43.50 ISE 15:30:18 2447164 1 43.51 ISE 15:30:18 2447160 130 43.51 ISE 15:30:18 2447162 98 43.51 ISE 15:30:18 2447156 197 43.51 ISE 15:30:18 2447153 120 43.51 ISE 15:30:18 2447151 256 43.51 ISE 15:30:59 2448456 465 43.51 ISE 15:30:59 2448454 393 43.53 ISE 15:31:46 2449894 197 43.58 ISE 15:32:12 2450707 137 43.58 ISE 15:32:12 2450709 140 43.58 ISE 15:32:12 2450705 120 43.58 ISE 15:32:12 2450702 46 43.58 ISE 15:32:12 2450684 81 43.58 ISE 15:32:12 2450682 150 43.58 ISE 15:32:12 2450680 150 43.58 ISE 15:32:12 2450678 418 43.58 ISE 15:32:45 2451759 243 43.57 ISE 15:33:13 2452579 219 43.57 ISE 15:33:13 2452577 401 43.57 ISE 15:33:13 2452569 71 43.57 ISE 15:33:13 2452567 139 43.53 ISE 15:34:38 2455732 119 43.53 ISE 15:34:38 2455730 441 43.54 ISE 15:34:50 2456062 903 43.54 ISE 15:34:50 2456060 158 43.54 ISE 15:34:50 2456058 63 43.54 ISE 15:34:50 2456056 409 43.54 ISE 15:35:39 2457519 136 43.56 ISE 15:36:13 2458667 150 43.56 ISE 15:36:14 2458697 78 43.56 ISE 15:36:52 2459780 86 43.56 ISE 15:36:52 2459778 219 43.56 ISE 15:36:52 2459776 197 43.56 ISE 15:36:52 2459774 270 43.55 ISE 15:36:52 2459771 185 43.55 ISE 15:36:52 2459769 179 43.56 ISE 15:36:52 2459755 150 43.56 ISE 15:37:52 2461502 532 43.56 ISE 15:37:52 2461500 197 43.58 ISE 15:38:15 2462152 37 43.58 ISE 15:38:15 2462150 5 43.58 ISE 15:38:15 2462156 219 43.58 ISE 15:38:15 2462154 1 43.58 ISE 15:38:24 2462340 68 43.58 ISE 15:38:24 2462338 219 43.58 ISE 15:38:27 2462477 34 43.57 ISE 15:38:35 2462654 400 43.57 ISE 15:38:35 2462652 679 43.57 ISE 15:39:46 2464850 122 43.57 ISE 15:39:46 2464848 320 43.56 ISE 15:39:55 2465108 270 43.56 ISE 15:40:04 2465381 464 43.59 ISE 15:41:05 2467413 123 43.59 ISE 15:41:13 2467805 255 43.59 ISE 15:41:14 2467841 146 43.59 ISE 15:41:14 2467839 51 43.59 ISE 15:41:50 2468966 430 43.61 ISE 15:42:22 2469874 645 43.62 ISE 15:42:22 2469872 40 43.62 ISE 15:42:24 2469917 89 43.62 ISE 15:42:24 2469915 239 43.64 ISE 15:42:48 2470813 212 43.64 ISE 15:42:48 2470811 363 43.63 ISE 15:43:01 2471181 150 43.63 ISE 15:43:01 2471179 29 43.63 ISE 15:43:01 2471177 161 43.65 ISE 15:43:59 2472888 247 43.65 ISE 15:43:59 2472886 150 43.65 ISE 15:43:59 2472884 343 43.65 ISE 15:43:59 2472880 243 43.65 ISE 15:43:59 2472882 125 43.64 ISE 15:44:31 2473968 274 43.64 ISE 15:44:31 2473966 144 43.64 ISE 15:44:31 2473964 453 43.66 ISE 15:45:31 2476232 408 43.66 ISE 15:45:44 2476679 33 43.66 ISE 15:45:44 2476677 401 43.66 ISE 15:45:44 2476675 422 43.65 ISE 15:46:19 2477619 150 43.65 ISE 15:46:19 2477617 618 43.66 ISE 15:47:25 2479706 197 43.66 ISE 15:47:30 2479863 247 43.66 ISE 15:47:30 2479861 470 43.65 ISE 15:47:58 2480674 336 43.66 ISE 15:48:24 2481451 74 43.66 ISE 15:48:24 2481449 280 43.65 ISE 15:48:55 2482427 150 43.65 ISE 15:48:55 2482425 65 43.66 ISE 15:48:55 2482355 352 43.66 ISE 15:48:55 2482319 199 43.66 ISE 15:50:21 2484879 150 43.67 ISE 15:50:42 2485495 187 43.67 ISE 15:50:42 2485499 121 43.67 ISE 15:50:42 2485497 231 43.67 ISE 15:50:42 2485491 917 43.67 ISE 15:50:42 2485493 702 43.70 ISE 15:51:59 2487842 359 43.70 ISE 15:51:59 2487840 752 43.74 ISE 15:52:33 2489024 39 43.74 ISE 15:52:33 2489022 416 43.74 ISE 15:52:59 2489716 73 43.72 ISE 15:53:24 2490564 358 43.72 ISE 15:53:24 2490562 351 43.71 ISE 15:53:38 2490921 90 43.71 ISE 15:53:38 2490919 344 43.70 ISE 15:55:00 2493239 87 43.70 ISE 15:55:00 2493241 310 43.70 ISE 15:55:00 2493243 150 43.70 ISE 15:55:00 2493245 310 43.69 ISE 15:55:42 2494648 344 43.69 ISE 15:55:42 2494646 409 43.69 ISE 15:55:42 2494644 601 43.71 ISE 15:56:27 2495854 150 43.71 ISE 15:56:42 2496206 150 43.71 ISE 15:56:42 2496200 392 43.72 ISE 15:57:03 2496695 512 43.72 ISE 15:57:32 2497484 813 43.74 ISE 15:58:19 2498649 344 43.74 ISE 15:59:03 2499744 141 43.74 ISE 15:59:03 2499746 470 43.74 ISE 15:59:03 2499741 127 43.73 ISE 15:59:39 2500864 344 43.73 ISE 15:59:39 2500862 427 43.73 ISE 15:59:39 2500860 106 43.75 ISE 16:00:30 2504190 184 43.76 ISE 16:00:45 2504752 232 43.76 ISE 16:00:45 2504750 320 43.76 ISE 16:00:45 2504744 347 43.76 ISE 16:00:45 2504742 31 43.75 ISE 16:01:17 2506075 61 43.75 ISE 16:01:17 2506073 464 43.76 ISE 16:01:20 2506211 384 43.76 ISE 16:01:41 2506798 150 43.75 ISE 16:01:46 2506948 281 43.75 ISE 16:01:51 2507069 7 43.74 ISE 16:02:45 2508741 517 43.74 ISE 16:02:45 2508739 169 43.73 ISE 16:03:05 2509241 424 43.73 ISE 16:03:05 2509239 150 43.76 ISE 16:03:34 2509943 287 43.76 ISE 16:03:34 2509941 246 43.76 ISE 16:03:34 2509939 471 43.77 ISE 16:04:11 2511053 118 43.77 ISE 16:04:11 2511051 310 43.76 ISE 16:04:12 2511072 128 43.76 ISE 16:04:12 2511074 57 43.76 ISE 16:05:19 2513216 310 43.76 ISE 16:05:19 2513214 344 43.76 ISE 16:05:19 2513212 350 43.76 ISE 16:05:19 2513208 112 43.76 ISE 16:05:19 2513210 426 43.75 ISE 16:06:15 2515027 402 43.75 ISE 16:06:17 2515101 693 43.75 ISE 16:07:02 2516308 142 43.75 ISE 16:07:02 2516300 269 43.75 ISE 16:07:02 2516298 747 43.78 ISE 16:08:08 2518859 139 43.78 ISE 16:08:08 2518857 112 43.78 ISE 16:08:08 2518855 150 43.77 ISE 16:08:10 2519004 254 43.77 ISE 16:08:13 2519371 385 43.77 ISE 16:08:46 2520549 2 43.76 ISE 16:08:57 2520863 42 43.76 ISE 16:08:57 2520861 40 43.76 ISE 16:08:57 2520859 198 43.76 ISE 16:08:57 2520856 45 43.76 ISE 16:08:57 2520854 272 43.79 ISE 16:09:36 2522291 122 43.79 ISE 16:09:36 2522289 266 43.79 ISE 16:10:11 2523869 185 43.79 ISE 16:10:11 2523867 472 43.79 ISE 16:10:11 2523865 344 43.79 ISE 16:11:11 2526307 82 43.79 ISE 16:11:11 2526305 39 43.79 ISE 16:11:11 2526303 310 43.79 ISE 16:11:11 2526309 82 43.79 ISE 16:11:11 2526311 446 43.77 ISE 16:11:17 2526504 310 43.78 ISE 16:12:03 2527997 38 43.78 ISE 16:12:03 2527995 421 43.79 ISE 16:12:18 2529152 24 43.79 ISE 16:12:18 2529150 418 43.79 ISE 16:13:22 2531334 310 43.82 ISE 16:14:01 2532598 82 43.82 ISE 16:14:01 2532600 321 43.82 ISE 16:14:01 2532594 400 43.82 ISE 16:14:01 2532592 237 43.82 ISE 16:14:01 2532590 315 43.80 ISE 16:14:35 2534426 150 43.80 ISE 16:14:35 2534424 87 43.84 ISE 16:16:17 2538470 257 43.84 ISE 16:16:17 2538468 310 43.84 ISE 16:16:17 2538466 934 43.84 ISE 16:16:46 2539317 424 43.84 ISE 16:16:46 2539315 633 43.84 ISE 16:16:46 2539313 298 43.82 ISE 16:17:03 2540053 150 43.82 ISE 16:17:03 2540051 210 43.83 ISE 16:17:26 2540670 257 43.83 ISE 16:17:26 2540668 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 POSNKABKCBKDBQB