CRH PLC

Transaction in Own Shares • May 25, 2023

National Storage Mechanism | Additional information RNS Number : 5785A CRH PLC 25 May 2023 25th May 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 24th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 350,630 156,905 Highest price paid per share: ���45.0000 GBp 3,898.0000 Lowest price paid per share: ���44.3200 GBp 3,856.0000 Volume weighted average price paid: ���44.6019 GBp 3,876.7677 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 18,758,841 of its ordinary shares in treasury which represents 2.494% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,381,497 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 24th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 24/05/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.6019 350,630 London Stock Exchange (XLON) GBp 3,876.7677 156,905 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 386 3,898 LSE 08:04:28 1386196 339 3,897 LSE 08:05:00 1386970 127 3,895 LSE 08:05:17 1387708 187 3,895 LSE 08:05:17 1387704 344 3,893 LSE 08:05:20 1387857 349 3,893 LSE 08:05:20 1387855 328 3,893 LSE 08:06:52 1390747 5 3,890 LSE 08:07:00 1391040 324 3,890 LSE 08:07:00 1391038 362 3,895 LSE 08:08:57 1394735 49 3,896 LSE 08:10:01 1396817 300 3,896 LSE 08:10:01 1396815 298 3,898 LSE 08:10:01 1396795 130 3,898 LSE 08:10:01 1396792 313 3,898 LSE 08:10:01 1396790 354 3,898 LSE 08:10:01 1396788 350 3,889 LSE 08:10:36 1398464 167 3,895 LSE 08:12:04 1400933 132 3,895 LSE 08:12:04 1400931 314 3,894 LSE 08:12:38 1401682 29 3,894 LSE 08:12:38 1401680 300 3,894 LSE 08:12:38 1401678 28 3,894 LSE 08:12:38 1401676 38 3,897 LSE 08:14:17 1404023 14 3,897 LSE 08:14:17 1404021 344 3,897 LSE 08:14:17 1404019 88 3,895 LSE 08:15:06 1405381 97 3,895 LSE 08:15:06 1405379 103 3,895 LSE 08:15:06 1405377 535 3,894 LSE 08:15:06 1405374 117 3,896 LSE 08:15:06 1405367 235 3,896 LSE 08:15:06 1405369 298 3,898 LSE 08:16:10 1407476 365 3,896 LSE 08:16:22 1407881 337 3,896 LSE 08:17:00 1409062 320 3,896 LSE 08:17:00 1409050 21 3,892 LSE 08:18:03 1411058 369 3,892 LSE 08:18:52 1412478 320 3,892 LSE 08:18:52 1412476 316 3,893 LSE 08:19:43 1414085 369 3,893 LSE 08:19:43 1414083 323 3,891 LSE 08:19:53 1414352 344 3,892 LSE 08:20:41 1416141 340 3,888 LSE 08:21:46 1418405 197 3,894 LSE 08:24:37 1424000 172 3,894 LSE 08:24:37 1423998 344 3,894 LSE 08:24:37 1423996 18 3,898 LSE 08:26:02 1426704 297 3,898 LSE 08:26:02 1426702 182 3,897 LSE 08:27:03 1428658 156 3,897 LSE 08:27:03 1428656 340 3,896 LSE 08:29:38 1433365 351 3,895 LSE 08:29:56 1434023 300 3,893 LSE 08:30:53 1436466 38 3,893 LSE 08:30:53 1436468 311 3,891 LSE 08:31:03 1436744 317 3,893 LSE 08:32:33 1439577 314 3,893 LSE 08:32:33 1439564 370 3,898 LSE 08:34:25 1443004 218 3,898 LSE 08:34:25 1442982 135 3,898 LSE 08:34:25 1442980 307 3,898 LSE 08:34:25 1442976 314 3,897 LSE 08:37:59 1450103 328 3,896 LSE 08:38:09 1450387 359 3,891 LSE 08:40:05 1454229 189 3,886 LSE 08:42:38 1459384 111 3,886 LSE 08:42:38 1459382 17 3,880 LSE 08:44:09 1462615 93 3,881 LSE 08:45:06 1464551 241 3,881 LSE 08:45:06 1464549 195 3,886 LSE 08:46:50 1468031 158 3,886 LSE 08:46:50 1468029 120 3,880 LSE 08:48:36 1471169 177 3,880 LSE 08:48:36 1471155 5 3,883 LSE 08:51:22 1476945 300 3,883 LSE 08:51:22 1476943 31 3,883 LSE 08:51:22 1476941 262 3,884 LSE 08:51:22 1476936 68 3,884 LSE 08:51:22 1476934 220 3,883 LSE 08:54:38 1483597 118 3,883 LSE 08:54:38 1483595 72 3,888 LSE 08:57:14 1489584 231 3,888 LSE 08:57:14 1489586 324 3,882 LSE 09:00:28 1496454 266 3,880 LSE 09:00:58 1497393 34 3,880 LSE 09:00:58 1497391 88 3,880 LSE 09:00:58 1497389 363 3,880 LSE 09:00:58 1497387 35 3,885 LSE 09:02:56 1500783 32 3,884 LSE 09:03:11 1501105 32 3,884 LSE 09:03:27 1501409 400 3,884 LSE 09:04:13 1502655 86 3,884 LSE 09:04:13 1502659 37 3,884 LSE 09:04:13 1502657 347 3,883 LSE 09:04:13 1502653 358 3,882 LSE 09:04:19 1502836 63 3,888 LSE 09:07:25 1508086 266 3,888 LSE 09:07:25 1508084 311 3,886 LSE 09:09:23 1513938 300 3,880 LSE 09:11:05 1516709 108 3,877 LSE 09:13:27 1520465 200 3,877 LSE 09:13:27 1520463 202 3,876 LSE 09:16:29 1525509 166 3,876 LSE 09:16:29 1525507 316 3,873 LSE 09:19:33 1530459 15 3,872 LSE 09:22:05 1534714 300 3,872 LSE 09:22:05 1534712 303 3,871 LSE 09:24:22 1538475 542 3,875 LSE 09:27:01 1542416 85 3,875 LSE 09:27:21 1542960 355 3,875 LSE 09:27:21 1542955 345 3,875 LSE 09:27:21 1542953 76 3,874 LSE 09:27:22 1542990 86 3,874 LSE 09:27:22 1542987 86 3,874 LSE 09:27:22 1542985 54 3,874 LSE 09:27:22 1542983 310 3,872 LSE 09:30:10 1547106 339 3,872 LSE 09:30:10 1547086 21 3,872 LSE 09:30:12 1547172 187 3,873 LSE 09:33:57 1552964 125 3,873 LSE 09:33:57 1552962 200 3,872 LSE 09:34:56 1554263 133 3,872 LSE 09:34:56 1554265 350 3,872 LSE 09:34:56 1554257 298 3,874 LSE 09:36:51 1557162 143 3,873 LSE 09:37:12 1557772 191 3,873 LSE 09:37:12 1557770 67 3,868 LSE 09:38:49 1560629 277 3,868 LSE 09:38:49 1560627 370 3,876 LSE 09:43:28 1569748 322 3,876 LSE 09:43:28 1569729 59 3,876 LSE 09:43:28 1569710 241 3,876 LSE 09:43:28 1569708 324 3,876 LSE 09:43:28 1569698 36 3,878 LSE 09:45:50 1574492 39 3,878 LSE 09:45:57 1574700 39 3,878 LSE 09:45:58 1574720 39 3,878 LSE 09:45:58 1574715 304 3,877 LSE 09:46:11 1575220 343 3,878 LSE 09:47:15 1577112 18 3,878 LSE 09:47:15 1577110 366 3,878 LSE 09:47:15 1577108 350 3,879 LSE 09:48:26 1579293 330 3,878 LSE 09:49:07 1580823 339 3,878 LSE 09:49:07 1580821 105 3,882 LSE 09:54:46 1589270 57 3,882 LSE 09:54:46 1589268 124 3,882 LSE 09:54:46 1589266 40 3,882 LSE 09:54:52 1589404 315 3,882 LSE 09:54:52 1589402 78 3,882 LSE 09:54:52 1589396 67 3,882 LSE 09:54:52 1589398 303 3,882 LSE 09:54:52 1589400 254 3,883 LSE 09:56:49 1592025 46 3,883 LSE 09:56:49 1592023 215 3,884 LSE 09:58:34 1594225 115 3,884 LSE 09:58:34 1594223 58 3,886 LSE 10:00:02 1597100 254 3,886 LSE 10:00:02 1597102 61 3,886 LSE 10:00:02 1597098 62 3,886 LSE 10:00:02 1597096 97 3,886 LSE 10:00:02 1597094 100 3,886 LSE 10:00:02 1597092 45 3,886 LSE 10:00:02 1597090 344 3,886 LSE 10:00:02 1597088 187 3,885 LSE 10:00:03 1597262 76 3,885 LSE 10:00:03 1597260 102 3,885 LSE 10:00:03 1597257 269 3,886 LSE 10:03:35 1600748 97 3,886 LSE 10:03:35 1600746 69 3,886 LSE 10:03:35 1600736 89 3,886 LSE 10:03:35 1600734 97 3,886 LSE 10:03:35 1600731 100 3,886 LSE 10:03:35 1600729 363 3,886 LSE 10:03:35 1600706 207 3,885 LSE 10:04:37 1603017 114 3,885 LSE 10:04:37 1603015 101 3,888 LSE 10:05:55 1604390 148 3,888 LSE 10:05:55 1604388 54 3,888 LSE 10:05:55 1604371 400 3,888 LSE 10:06:02 1604541 304 3,887 LSE 10:06:24 1605054 304 3,887 LSE 10:06:24 1605052 309 3,887 LSE 10:06:24 1605050 356 3,886 LSE 10:07:16 1605989 327 3,885 LSE 10:07:29 1606270 324 3,885 LSE 10:08:05 1606785 226 3,885 LSE 10:08:44 1607588 12 3,885 LSE 10:08:44 1607567 30 3,885 LSE 10:08:44 1607556 292 3,885 LSE 10:08:44 1607559 239 3,885 LSE 10:08:44 1607554 123 3,885 LSE 10:08:44 1607552 573 3,885 LSE 10:08:44 1607550 477 3,883 LSE 10:09:02 1607907 340 3,882 LSE 10:09:15 1608221 217 3,880 LSE 10:09:48 1608993 91 3,880 LSE 10:09:48 1608991 316 3,880 LSE 10:09:48 1608989 4 3,882 LSE 10:10:40 1610299 300 3,882 LSE 10:10:40 1610297 17 3,882 LSE 10:10:40 1610295 222 3,878 LSE 10:14:22 1614496 126 3,878 LSE 10:14:22 1614494 297 3,878 LSE 10:18:11 1619110 337 3,878 LSE 10:19:48 1621050 343 3,877 LSE 10:20:24 1621859 194 3,881 LSE 10:22:23 1624346 145 3,881 LSE 10:22:23 1624344 262 3,883 LSE 10:29:02 1632481 55 3,883 LSE 10:29:02 1632479 93 3,884 LSE 10:30:57 1635223 54 3,884 LSE 10:30:57 1635221 338 3,882 LSE 10:31:19 1635721 64 3,882 LSE 10:31:19 1635671 319 3,882 LSE 10:31:19 1635669 71 3,881 LSE 10:31:52 1636445 302 3,882 LSE 10:32:38 1637121 26 3,881 LSE 10:33:00 1637494 344 3,881 LSE 10:33:00 1637496 95 3,874 LSE 10:34:54 1639655 229 3,874 LSE 10:34:59 1639695 329 3,869 LSE 10:38:47 1645440 326 3,871 LSE 10:42:45 1649495 234 3,872 LSE 10:44:11 1651804 68 3,872 LSE 10:44:11 1651802 123 3,869 LSE 10:46:07 1654503 52 3,871 LSE 10:46:07 1654492 300 3,871 LSE 10:46:07 1654490 87 3,869 LSE 10:46:08 1654519 29 3,869 LSE 10:46:10 1654553 88 3,869 LSE 10:46:10 1654546 12 3,869 LSE 10:46:11 1654570 92 3,869 LSE 10:48:29 1657755 262 3,869 LSE 10:48:29 1657753 317 3,868 LSE 10:49:26 1658947 347 3,869 LSE 10:51:45 1661826 259 3,875 LSE 10:56:43 1667907 80 3,875 LSE 10:56:43 1667905 59 3,874 LSE 10:56:54 1668086 300 3,874 LSE 10:56:54 1668084 70 3,872 LSE 10:57:40 1669109 260 3,872 LSE 10:57:40 1669107 340 3,875 LSE 11:02:40 1674382 335 3,875 LSE 11:02:40 1674379 217 3,874 LSE 11:03:11 1674841 123 3,874 LSE 11:03:11 1674843 345 3,877 LSE 11:05:49 1676569 349 3,875 LSE 11:07:50 1678176 79 3,875 LSE 11:09:33 1679386 115 3,875 LSE 11:09:38 1679454 381 3,875 LSE 11:09:38 1679452 327 3,873 LSE 11:10:01 1679762 300 3,873 LSE 11:10:02 1679788 357 3,874 LSE 11:14:46 1683817 369 3,874 LSE 11:14:46 1683808 347 3,873 LSE 11:15:07 1684123 169 3,873 LSE 11:18:03 1686509 133 3,873 LSE 11:18:03 1686511 261 3,872 LSE 11:20:17 1688387 60 3,872 LSE 11:20:17 1688389 40 3,869 LSE 11:23:32 1691038 296 3,869 LSE 11:23:32 1691036 303 3,868 LSE 11:27:20 1693170 219 3,869 LSE 11:29:02 1694128 56 3,869 LSE 11:29:02 1694126 89 3,869 LSE 11:29:02 1694124 370 3,869 LSE 11:29:02 1694122 202 3,870 LSE 11:31:00 1695901 125 3,870 LSE 11:31:00 1695899 306 3,870 LSE 11:31:00 1695897 492 3,869 LSE 11:31:34 1696307 117 3,867 LSE 11:31:52 1696535 138 3,867 LSE 11:31:53 1696547 304 3,867 LSE 11:34:05 1697744 97 3,867 LSE 11:34:05 1697742 15 3,867 LSE 11:34:05 1697735 1 3,867 LSE 11:34:07 1697795 400 3,867 LSE 11:34:07 1697793 331 3,866 LSE 11:35:03 1698393 137 3,865 LSE 11:38:15 1700444 195 3,865 LSE 11:38:15 1700442 394 3,866 LSE 11:41:28 1702617 60 3,867 LSE 11:44:55 1705153 34 3,867 LSE 11:44:55 1705151 150 3,867 LSE 11:44:55 1705149 96 3,867 LSE 11:44:55 1705147 74 3,869 LSE 11:47:26 1706600 80 3,869 LSE 11:47:26 1706598 208 3,869 LSE 11:47:56 1706872 65 3,866 LSE 11:50:47 1708820 67 3,864 LSE 11:51:26 1709351 347 3,865 LSE 11:51:26 1709347 64 3,865 LSE 11:52:25 1709970 91 3,869 LSE 11:56:22 1712149 51 3,869 LSE 11:56:22 1712147 61 3,869 LSE 11:56:22 1712145 320 3,869 LSE 11:58:32 1713441 42 3,870 LSE 11:58:32 1713432 280 3,870 LSE 11:58:32 1713430 25 3,870 LSE 11:58:32 1713428 185 3,870 LSE 11:58:32 1713422 129 3,870 LSE 11:58:32 1713420 114 3,870 LSE 12:01:00 1715209 78 3,870 LSE 12:01:00 1715207 164 3,869 LSE 12:02:17 1716063 342 3,869 LSE 12:02:17 1716050 70 3,869 LSE 12:04:17 1717709 67 3,869 LSE 12:04:17 1717707 72 3,869 LSE 12:04:17 1717705 72 3,869 LSE 12:04:17 1717703 68 3,869 LSE 12:05:40 1718376 79 3,869 LSE 12:06:08 1718618 68 3,869 LSE 12:06:08 1718616 67 3,869 LSE 12:06:15 1718680 68 3,869 LSE 12:06:16 1718689 68 3,869 LSE 12:06:16 1718683 100 3,868 LSE 12:07:15 1719172 226 3,868 LSE 12:07:15 1719170 305 3,867 LSE 12:07:28 1719278 321 3,867 LSE 12:08:34 1719861 305 3,866 LSE 12:10:17 1721090 73 3,863 LSE 12:10:25 1721354 161 3,863 LSE 12:10:25 1721352 132 3,871 LSE 12:19:17 1727357 86 3,871 LSE 12:20:18 1728104 90 3,871 LSE 12:20:18 1728102 57 3,871 LSE 12:20:18 1728100 124 3,870 LSE 12:20:57 1728751 140 3,870 LSE 12:20:57 1728749 100 3,870 LSE 12:20:57 1728732 349 3,870 LSE 12:20:57 1728727 352 3,870 LSE 12:20:57 1728725 10 3,870 LSE 12:20:57 1728729 351 3,869 LSE 12:21:26 1729274 362 3,867 LSE 12:24:49 1731292 150 3,868 LSE 12:26:48 1732422 61 3,868 LSE 12:26:48 1732420 33 3,868 LSE 12:28:47 1733630 110 3,868 LSE 12:28:53 1733681 39 3,868 LSE 12:28:53 1733679 2 3,868 LSE 12:28:53 1733676 300 3,868 LSE 12:28:53 1733674 339 3,869 LSE 12:31:45 1736141 67 3,868 LSE 12:32:14 1736469 129 3,868 LSE 12:32:14 1736467 130 3,868 LSE 12:32:14 1736460 57 3,868 LSE 12:32:14 1736458 360 3,868 LSE 12:32:14 1736456 186 3,867 LSE 12:32:37 1736715 62 3,867 LSE 12:32:37 1736713 262 3,868 LSE 12:36:03 1738867 37 3,868 LSE 12:36:03 1738865 33 3,870 LSE 12:38:41 1740625 47 3,872 LSE 12:40:20 1741691 114 3,872 LSE 12:40:20 1741693 100 3,872 LSE 12:40:20 1741695 51 3,873 LSE 12:44:16 1744119 51 3,873 LSE 12:44:16 1744116 51 3,873 LSE 12:44:16 1744114 51 3,873 LSE 12:44:16 1744112 55 3,874 LSE 12:45:27 1745043 58 3,874 LSE 12:45:27 1745041 114 3,874 LSE 12:45:27 1745037 207 3,874 LSE 12:45:27 1745035 162 3,874 LSE 12:45:27 1745033 438 3,874 LSE 12:45:27 1745031 352 3,873 LSE 12:45:45 1745327 324 3,873 LSE 12:48:02 1747017 300 3,872 LSE 12:48:06 1747133 126 3,870 LSE 12:49:01 1747893 73 3,870 LSE 12:49:03 1747954 103 3,870 LSE 12:49:03 1747952 369 3,869 LSE 12:51:06 1749352 289 3,869 LSE 12:52:21 1750144 70 3,869 LSE 12:52:21 1750142 283 3,868 LSE 12:54:03 1751437 38 3,868 LSE 12:54:03 1751435 63 3,866 LSE 12:55:47 1752588 26 3,868 LSE 12:58:20 1754371 63 3,868 LSE 12:58:20 1754373 89 3,868 LSE 12:58:20 1754375 120 3,868 LSE 12:58:20 1754377 339 3,868 LSE 12:58:20 1754368 267 3,870 LSE 13:01:12 1756914 187 3,870 LSE 13:01:14 1757000 122 3,870 LSE 13:01:14 1756998 54 3,870 LSE 13:01:14 1756996 35 3,869 LSE 13:02:50 1758156 96 3,869 LSE 13:02:50 1758154 187 3,869 LSE 13:02:50 1758152 246 3,873 LSE 13:05:23 1760090 66 3,873 LSE 13:05:23 1760088 47 3,874 LSE 13:05:23 1760078 94 3,876 LSE 13:09:45 1763275 168 3,876 LSE 13:09:45 1763267 54 3,876 LSE 13:09:45 1763265 48 3,876 LSE 13:09:45 1763263 363 3,876 LSE 13:09:45 1763261 80 3,884 LSE 13:11:42 1765150 10 3,885 LSE 13:11:42 1765147 86 3,885 LSE 13:11:42 1765145 114 3,885 LSE 13:11:42 1765143 64 3,885 LSE 13:11:42 1765141 50 3,885 LSE 13:11:42 1765139 314 3,884 LSE 13:11:42 1765137 96 3,885 LSE 13:11:42 1765127 340 3,887 LSE 13:13:10 1766467 326 3,886 LSE 13:14:08 1767353 328 3,886 LSE 13:14:08 1767351 18 3,885 LSE 13:16:00 1768970 230 3,885 LSE 13:16:00 1768968 52 3,885 LSE 13:16:00 1768966 322 3,884 LSE 13:16:37 1769556 91 3,884 LSE 13:20:21 1772655 328 3,885 LSE 13:20:21 1772650 12 3,885 LSE 13:20:21 1772648 198 3,884 LSE 13:21:12 1773354 272 3,884 LSE 13:21:12 1773352 93 3,889 LSE 13:23:53 1775840 8 3,890 LSE 13:23:53 1775834 1 3,890 LSE 13:23:53 1775832 241 3,890 LSE 13:23:53 1775836 72 3,890 LSE 13:23:53 1775838 48 3,889 LSE 13:25:53 1777464 59 3,889 LSE 13:25:53 1777462 250 3,889 LSE 13:25:53 1777460 260 3,888 LSE 13:27:02 1778477 58 3,888 LSE 13:27:02 1778475 311 3,888 LSE 13:27:02 1778458 234 3,884 LSE 13:28:54 1780277 66 3,884 LSE 13:28:54 1780275 147 3,884 LSE 13:30:02 1781678 151 3,884 LSE 13:30:02 1781676 47 3,883 LSE 13:30:38 1782660 335 3,883 LSE 13:30:38 1782657 345 3,881 LSE 13:32:15 1784704 84 3,882 LSE 13:33:48 1786069 55 3,882 LSE 13:33:48 1786067 104 3,882 LSE 13:33:48 1786071 64 3,885 LSE 13:36:38 1788882 106 3,885 LSE 13:36:38 1788880 52 3,885 LSE 13:36:38 1788878 104 3,885 LSE 13:37:00 1789183 88 3,885 LSE 13:37:00 1789179 198 3,885 LSE 13:37:00 1789152 45 3,885 LSE 13:37:00 1789150 65 3,885 LSE 13:37:00 1789148 120 3,885 LSE 13:37:00 1789146 216 3,885 LSE 13:37:00 1789134 142 3,885 LSE 13:37:00 1789132 19 3,886 LSE 13:39:00 1791379 99 3,886 LSE 13:39:11 1791607 55 3,886 LSE 13:39:11 1791605 76 3,885 LSE 13:39:55 1792486 80 3,885 LSE 13:39:55 1792475 40 3,885 LSE 13:39:55 1792473 399 3,885 LSE 13:39:55 1792469 225 3,884 LSE 13:40:42 1793315 47 3,884 LSE 13:40:42 1793313 96 3,884 LSE 13:40:42 1793311 361 3,884 LSE 13:40:42 1793287 253 3,884 LSE 13:43:01 1795107 82 3,884 LSE 13:43:01 1795109 38 3,885 LSE 13:43:01 1795101 261 3,885 LSE 13:43:01 1795099 15 3,879 LSE 13:44:23 1796333 73 3,879 LSE 13:44:23 1796331 201 3,879 LSE 13:44:23 1796325 40 3,879 LSE 13:44:23 1796323 362 3,877 LSE 13:46:58 1798633 360 3,876 LSE 13:47:35 1799274 333 3,875 LSE 13:48:06 1799735 12 3,875 LSE 13:50:44 1802664 179 3,875 LSE 13:50:44 1802658 338 3,875 LSE 13:50:44 1802643 112 3,875 LSE 13:51:16 1803330 321 3,877 LSE 13:53:48 1805981 135 3,877 LSE 13:53:49 1806042 319 3,876 LSE 13:54:15 1806540 40 3,876 LSE 13:55:54 1807976 52 3,875 LSE 13:56:12 1808504 314 3,875 LSE 13:56:12 1808359 253 3,874 LSE 13:57:03 1809633 60 3,874 LSE 13:57:03 1809631 314 3,874 LSE 13:57:03 1809629 279 3,873 LSE 13:58:19 1811042 46 3,873 LSE 13:58:19 1811040 39 3,873 LSE 13:58:19 1811038 309 3,873 LSE 13:58:19 1811027 44 3,870 LSE 14:00:10 1813419 46 3,870 LSE 14:00:32 1813755 189 3,870 LSE 14:00:32 1813751 159 3,870 LSE 14:00:32 1813753 101 3,868 LSE 14:00:46 1814054 358 3,869 LSE 14:00:46 1814044 308 3,869 LSE 14:01:34 1815143 57 3,872 LSE 14:08:10 1821965 58 3,872 LSE 14:08:10 1821963 319 3,872 LSE 14:08:10 1821961 38 3,872 LSE 14:08:10 1821959 292 3,872 LSE 14:08:10 1821957 46 3,873 LSE 14:09:29 1823273 90 3,873 LSE 14:09:29 1823271 99 3,873 LSE 14:09:29 1823269 299 3,873 LSE 14:09:46 1823471 41 3,873 LSE 14:09:46 1823473 375 3,872 LSE 14:10:14 1824029 251 3,876 LSE 14:12:13 1826182 42 3,876 LSE 14:12:32 1826526 100 3,876 LSE 14:12:32 1826524 58 3,876 LSE 14:12:32 1826522 329 3,876 LSE 14:12:32 1826520 85 3,876 LSE 14:12:32 1826518 313 3,875 LSE 14:13:12 1827130 89 3,873 LSE 14:13:55 1827708 44 3,874 LSE 14:15:59 1829768 45 3,874 LSE 14:15:59 1829766 382 3,872 LSE 14:16:04 1829877 1 3,872 LSE 14:17:06 1830830 49 3,872 LSE 14:17:26 1831113 45 3,872 LSE 14:17:46 1831381 73 3,871 LSE 14:17:48 1831486 377 3,871 LSE 14:17:48 1831484 151 3,869 LSE 14:18:03 1831775 103 3,869 LSE 14:18:03 1831773 57 3,869 LSE 14:18:03 1831771 56 3,869 LSE 14:18:03 1831769 130 3,869 LSE 14:18:03 1831767 252 3,869 LSE 14:18:03 1831765 140 3,868 LSE 14:19:00 1832717 194 3,868 LSE 14:19:00 1832719 218 3,867 LSE 14:20:20 1834261 87 3,867 LSE 14:20:20 1834259 303 3,868 LSE 14:20:20 1834247 54 3,869 LSE 14:22:39 1836835 305 3,869 LSE 14:22:39 1836833 32 3,868 LSE 14:22:53 1837182 37 3,868 LSE 14:22:53 1837180 290 3,868 LSE 14:22:53 1837171 350 3,870 LSE 14:23:52 1838138 56 3,869 LSE 14:24:42 1838918 86 3,869 LSE 14:24:42 1838916 89 3,869 LSE 14:24:42 1838924 57 3,869 LSE 14:24:42 1838920 114 3,869 LSE 14:24:42 1838922 51 3,869 LSE 14:24:42 1838914 285 3,869 LSE 14:24:42 1838912 575 3,870 LSE 14:25:00 1839229 310 3,869 LSE 14:25:15 1839591 56 3,869 LSE 14:25:15 1839578 128 3,867 LSE 14:27:00 1841584 178 3,867 LSE 14:27:00 1841582 49 3,868 LSE 14:27:43 1842399 39 3,868 LSE 14:27:43 1842397 104 3,868 LSE 14:27:43 1842395 120 3,868 LSE 14:27:43 1842393 39 3,868 LSE 14:27:43 1842391 370 3,869 LSE 14:29:48 1845107 337 3,870 LSE 14:30:05 1848374 20 3,870 LSE 14:30:05 1848372 10 3,870 LSE 14:30:06 1848485 110 3,870 LSE 14:30:07 1848509 7 3,870 LSE 14:30:07 1848504 178 3,870 LSE 14:30:07 1848502 38 3,870 LSE 14:30:12 1848883 120 3,870 LSE 14:30:12 1848881 184 3,870 LSE 14:30:12 1848879 534 3,870 LSE 14:30:13 1848930 119 3,869 LSE 14:30:22 1849531 210 3,869 LSE 14:30:22 1849529 59 3,869 LSE 14:30:35 1850726 257 3,869 LSE 14:30:35 1850728 42 3,869 LSE 14:30:35 1850724 49 3,868 LSE 14:30:52 1851657 300 3,868 LSE 14:30:52 1851655 199 3,867 LSE 14:31:03 1852242 54 3,867 LSE 14:31:03 1852234 17 3,867 LSE 14:31:03 1852232 45 3,867 LSE 14:31:03 1852230 42 3,867 LSE 14:31:03 1852228 57 3,867 LSE 14:31:03 1852226 86 3,867 LSE 14:31:03 1852224 114 3,867 LSE 14:31:03 1852222 45 3,867 LSE 14:31:03 1852220 306 3,867 LSE 14:31:33 1853817 360 3,867 LSE 14:31:53 1854660 344 3,866 LSE 14:32:05 1855193 67 3,865 LSE 14:32:11 1855494 67 3,865 LSE 14:32:27 1856154 143 3,865 LSE 14:32:38 1856583 67 3,865 LSE 14:32:38 1856581 25 3,865 LSE 14:32:58 1857419 279 3,865 LSE 14:32:58 1857417 39 3,866 LSE 14:32:58 1857398 53 3,866 LSE 14:32:58 1857396 114 3,866 LSE 14:32:58 1857394 86 3,866 LSE 14:32:58 1857392 248 3,864 LSE 14:33:01 1857540 67 3,864 LSE 14:33:01 1857538 59 3,866 LSE 14:33:47 1859395 137 3,868 LSE 14:34:08 1860258 103 3,868 LSE 14:34:08 1860256 38 3,868 LSE 14:34:08 1860254 90 3,868 LSE 14:34:08 1860252 25 3,868 LSE 14:34:08 1860250 54 3,868 LSE 14:34:08 1860242 86 3,868 LSE 14:34:08 1860240 114 3,868 LSE 14:34:08 1860238 38 3,868 LSE 14:34:08 1860236 61 3,868 LSE 14:34:08 1860232 77 3,868 LSE 14:34:08 1860230 173 3,868 LSE 14:34:08 1860234 367 3,866 LSE 14:34:31 1861091 90 3,865 LSE 14:35:31 1862936 360 3,866 LSE 14:35:31 1862892 56 3,865 LSE 14:35:55 1863794 43 3,865 LSE 14:35:55 1863792 43 3,865 LSE 14:35:55 1863790 86 3,864 LSE 14:35:58 1863848 88 3,865 LSE 14:35:58 1863840 349 3,864 LSE 14:36:30 1865016 228 3,865 LSE 14:37:14 1866588 99 3,865 LSE 14:37:14 1866586 56 3,865 LSE 14:37:46 1867738 178 3,865 LSE 14:37:46 1867736 92 3,865 LSE 14:37:46 1867734 24 3,865 LSE 14:37:46 1867732 69 3,864 LSE 14:38:00 1868279 136 3,864 LSE 14:38:00 1868277 110 3,864 LSE 14:38:00 1868275 52 3,864 LSE 14:38:00 1868273 110 3,864 LSE 14:38:00 1868271 247 3,864 LSE 14:38:00 1868263 299 3,864 LSE 14:38:43 1869765 308 3,863 LSE 14:38:53 1870041 352 3,867 LSE 14:40:08 1872651 315 3,867 LSE 14:40:08 1872642 31 3,866 LSE 14:40:27 1873206 55 3,866 LSE 14:40:27 1873204 47 3,866 LSE 14:40:27 1873202 37 3,866 LSE 14:40:27 1873200 33 3,866 LSE 14:40:27 1873192 37 3,866 LSE 14:40:27 1873190 157 3,866 LSE 14:40:27 1873196 69 3,866 LSE 14:40:27 1873194 37 3,866 LSE 14:40:27 1873198 48 3,869 LSE 14:42:07 1876399 86 3,869 LSE 14:42:07 1876397 85 3,869 LSE 14:42:07 1876395 305 3,869 LSE 14:42:07 1876387 8 3,869 LSE 14:42:07 1876385 326 3,868 LSE 14:42:10 1876518 335 3,868 LSE 14:42:50 1877812 226 3,867 LSE 14:43:02 1878149 124 3,867 LSE 14:43:02 1878145 17 3,867 LSE 14:43:02 1878147 309 3,864 LSE 14:44:21 1880834 146 3,863 LSE 14:44:26 1881000 167 3,863 LSE 14:44:26 1880998 327 3,863 LSE 14:45:10 1882724 271 3,862 LSE 14:45:15 1882944 97 3,862 LSE 14:45:15 1882942 197 3,859 LSE 14:46:34 1885515 140 3,859 LSE 14:46:34 1885513 314 3,860 LSE 14:46:34 1885505 194 3,858 LSE 14:46:59 1886638 170 3,858 LSE 14:46:59 1886636 41 3,856 LSE 14:47:31 1887786 76 3,859 LSE 14:48:08 1888989 369 3,859 LSE 14:48:14 1889202 216 3,859 LSE 14:48:14 1889188 53 3,859 LSE 14:48:14 1889190 345 3,858 LSE 14:48:56 1890368 370 3,859 LSE 14:49:41 1892055 330 3,863 LSE 14:50:50 1894572 325 3,863 LSE 14:51:20 1895415 113 3,862 LSE 14:51:58 1896848 218 3,862 LSE 14:52:06 1897154 22 3,864 LSE 14:52:51 1898722 35 3,864 LSE 14:52:51 1898720 64 3,864 LSE 14:52:51 1898714 249 3,864 LSE 14:52:51 1898712 317 3,863 LSE 14:53:00 1899123 14 3,864 LSE 14:53:48 1901131 147 3,864 LSE 14:53:48 1901129 159 3,864 LSE 14:53:48 1901133 154 3,863 LSE 14:53:59 1901490 148 3,863 LSE 14:53:59 1901488 694 3,864 LSE 14:55:33 1904896 354 3,864 LSE 14:55:35 1904938 209 3,864 LSE 14:55:53 1905605 62 3,863 LSE 14:55:58 1905984 56 3,864 LSE 14:56:01 1906151 160 3,864 LSE 14:56:03 1906197 500 3,864 LSE 14:56:32 1907091 63 3,864 LSE 14:56:32 1907093 160 3,864 LSE 14:56:44 1907504 210 3,864 LSE 14:56:44 1907506 393 3,864 LSE 14:57:00 1908114 168 3,864 LSE 14:57:05 1908377 177 3,864 LSE 14:57:14 1908699 63 3,864 LSE 14:57:15 1908714 67 3,864 LSE 14:57:17 1908744 347 3,864 LSE 14:57:22 1908865 52 3,864 LSE 14:57:32 1909149 111 3,864 LSE 14:57:35 1909225 173 3,864 LSE 14:57:35 1909221 57 3,864 LSE 14:57:38 1909333 91 3,864 LSE 14:57:38 1909327 85 3,864 LSE 14:57:38 1909329 400 3,864 LSE 14:57:39 1909355 177 3,864 LSE 14:57:39 1909353 118 3,863 LSE 14:57:47 1909589 213 3,863 LSE 14:57:50 1909660 200 3,864 LSE 14:58:37 1911483 107 3,864 LSE 14:59:20 1912827 72 3,864 LSE 14:59:20 1912825 351 3,863 LSE 14:59:39 1913584 310 3,862 LSE 14:59:49 1913983 323 3,863 LSE 15:01:22 1919520 130 3,863 LSE 15:01:59 1920936 351 3,863 LSE 15:01:59 1920934 318 3,862 LSE 15:02:05 1921404 304 3,861 LSE 15:02:47 1923010 345 3,861 LSE 15:04:10 1925943 110 3,860 LSE 15:04:29 1926672 173 3,860 LSE 15:04:29 1926670 71 3,859 LSE 15:05:05 1928674 110 3,858 LSE 15:05:05 1928672 118 3,858 LSE 15:05:05 1928670 332 3,858 LSE 15:06:22 1931451 133 3,858 LSE 15:07:09 1933206 98 3,858 LSE 15:07:09 1933204 83 3,858 LSE 15:07:09 1933202 323 3,858 LSE 15:08:14 1935363 342 3,857 LSE 15:08:45 1936363 304 3,857 LSE 15:09:53 1938757 360 3,858 LSE 15:11:26 1942238 347 3,858 LSE 15:11:58 1943228 152 3,860 LSE 15:12:42 1944718 167 3,860 LSE 15:12:58 1945151 124 3,860 LSE 15:12:58 1945149 424 3,859 LSE 15:13:39 1946752 93 3,862 LSE 15:14:59 1948937 66 3,862 LSE 15:14:59 1948935 44 3,862 LSE 15:14:59 1948933 80 3,862 LSE 15:15:06 1949198 91 3,862 LSE 15:15:06 1949196 98 3,862 LSE 15:15:11 1949413 85 3,862 LSE 15:15:11 1949417 167 3,862 LSE 15:15:11 1949415 378 3,861 LSE 15:15:28 1949995 187 3,860 LSE 15:15:50 1950761 167 3,860 LSE 15:15:50 1950759 56 3,860 LSE 15:15:50 1950757 300 3,860 LSE 15:15:50 1950755 342 3,862 LSE 15:17:46 1954142 298 3,861 LSE 15:17:51 1954376 394 3,864 LSE 15:19:12 1956989 311 3,864 LSE 15:19:12 1956969 263 3,864 LSE 15:19:15 1957099 329 3,864 LSE 15:19:37 1957744 194 3,870 LSE 15:20:38 1959711 142 3,870 LSE 15:20:38 1959709 350 3,874 LSE 15:21:31 1961364 189 3,873 LSE 15:22:00 1962331 158 3,873 LSE 15:22:00 1962329 336 3,873 LSE 15:22:59 1964023 366 3,871 LSE 15:23:41 1965516 232 3,876 LSE 15:25:18 1970053 64 3,876 LSE 15:25:18 1970051 335 3,878 LSE 15:26:54 1973591 88 3,882 LSE 15:28:00 1975780 234 3,882 LSE 15:28:00 1975778 152 3,881 LSE 15:28:06 1976006 209 3,881 LSE 15:28:06 1976003 343 3,886 LSE 15:29:49 1980117 287 3,887 LSE 15:30:43 1982441 72 3,887 LSE 15:30:43 1982443 12 3,889 LSE 15:31:39 1984228 383 3,888 LSE 15:31:53 1984689 363 3,887 LSE 15:31:54 1984793 307 3,886 LSE 15:32:07 1985319 302 3,887 LSE 15:33:42 1987850 322 3,888 LSE 15:35:18 1990629 154 3,887 LSE 15:35:35 1991189 175 3,887 LSE 15:35:35 1991187 39 3,889 LSE 15:37:17 1994471 275 3,888 LSE 15:37:45 1995250 80 3,888 LSE 15:37:45 1995252 113 3,889 LSE 15:37:45 1995224 202 3,889 LSE 15:37:45 1995222 299 3,888 LSE 15:39:07 1997771 186 3,887 LSE 15:40:29 2000396 309 3,887 LSE 15:40:29 2000394 116 3,887 LSE 15:40:58 2001547 56 3,891 LSE 15:42:47 2004818 106 3,891 LSE 15:42:47 2004816 125 3,891 LSE 15:42:47 2004814 66 3,891 LSE 15:42:47 2004812 229 3,890 LSE 15:42:48 2004834 118 3,890 LSE 15:42:48 2004832 359 3,889 LSE 15:44:02 2006668 333 3,888 LSE 15:45:02 2008297 313 3,888 LSE 15:46:24 2010773 120 3,896 LSE 15:48:01 2013595 374 3,896 LSE 15:48:01 2013590 55 3,896 LSE 15:48:01 2013587 61 3,896 LSE 15:48:01 2013582 300 3,896 LSE 15:48:01 2013580 299 3,895 LSE 15:48:02 2013692 3 3,895 LSE 15:50:47 2019062 29 3,895 LSE 15:50:47 2019059 23 3,895 LSE 15:51:13 2019805 292 3,895 LSE 15:51:13 2019803 307 3,895 LSE 15:51:13 2019801 393 3,894 LSE 15:51:17 2019886 358 3,893 LSE 15:51:54 2020796 27 3,892 LSE 15:52:30 2021752 278 3,892 LSE 15:52:30 2021754 84 3,897 LSE 15:54:06 2024243 54 3,897 LSE 15:54:06 2024241 106 3,897 LSE 15:54:06 2024239 308 3,896 LSE 15:54:20 2024577 73 3,895 LSE 15:54:54 2025308 58 3,895 LSE 15:54:54 2025306 106 3,895 LSE 15:54:54 2025304 359 3,895 LSE 15:54:54 2025302 297 3,895 LSE 15:55:28 2026229 139 3,893 LSE 15:56:03 2027145 205 3,893 LSE 15:56:03 2027143 151 3,894 LSE 15:57:43 2030801 44 3,894 LSE 15:57:43 2030803 153 3,894 LSE 15:57:43 2030805 328 3,893 LSE 15:58:00 2031205 334 3,892 LSE 15:59:01 2033002 366 3,890 LSE 16:00:25 2039724 356 3,889 LSE 16:01:09 2041806 106 3,889 LSE 16:01:43 2043141 125 3,889 LSE 16:01:43 2043139 83 3,889 LSE 16:01:43 2043137 73 3,891 LSE 16:03:40 2046383 332 3,891 LSE 16:03:40 2046381 247 3,890 LSE 16:04:00 2046813 464 3,890 LSE 16:04:00 2046811 369 3,889 LSE 16:04:32 2047819 360 3,888 LSE 16:05:23 2049168 64 3,887 LSE 16:07:05 2052481 106 3,887 LSE 16:07:12 2052704 70 3,887 LSE 16:07:12 2052702 152 3,886 LSE 16:07:32 2053245 192 3,886 LSE 16:07:32 2053243 60 3,886 LSE 16:08:33 2055216 338 3,886 LSE 16:08:33 2055214 11 3,885 LSE 16:08:57 2056220 300 3,885 LSE 16:08:57 2056218 363 3,884 LSE 16:10:14 2058621 316 3,885 LSE 16:11:40 2060841 343 3,884 LSE 16:11:51 2061123 320 3,885 LSE 16:12:44 2062573 308 3,883 LSE 16:13:15 2063804 39 3,883 LSE 16:13:15 2063802 72 3,881 LSE 16:14:01 2065050 43 3,881 LSE 16:14:01 2065048 106 3,881 LSE 16:14:01 2065046 125 3,881 LSE 16:14:01 2065044 347 3,881 LSE 16:14:55 2066448 701 3,883 LSE 16:16:00 2068639 1 3,883 LSE 16:16:00 2068635 8 3,883 LSE 16:16:00 2068633 26 3,883 LSE 16:16:01 2068641 49 3,884 LSE 16:16:53 2070530 72 3,884 LSE 16:16:53 2070526 66 3,884 LSE 16:16:53 2070524 300 3,884 LSE 16:16:53 2070522 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 598 45.00 ISE 08:04:28 1386198 118 44.98 ISE 08:05:00 1386979 122 44.98 ISE 08:05:00 1386977 41 44.97 ISE 08:05:00 1386975 150 44.97 ISE 08:05:00 1386973 344 44.98 ISE 08:05:00 1386968 34 44.98 ISE 08:05:00 1386966 78 44.98 ISE 08:05:00 1386964 498 44.95 ISE 08:05:17 1387706 445 44.92 ISE 08:05:26 1388032 119 44.93 ISE 08:06:06 1389226 152 44.92 ISE 08:06:52 1390753 243 44.92 ISE 08:06:52 1390751 166 44.92 ISE 08:06:52 1390749 95 44.89 ISE 08:07:00 1391030 745 44.95 ISE 08:08:39 1394147 6 44.96 ISE 08:08:57 1394745 150 44.96 ISE 08:08:57 1394743 178 44.95 ISE 08:08:57 1394741 150 44.95 ISE 08:08:57 1394739 558 44.95 ISE 08:08:57 1394737 270 44.99 ISE 08:09:47 1396260 144 44.99 ISE 08:09:47 1396258 497 44.98 ISE 08:10:00 1396720 582 44.97 ISE 08:10:01 1396811 436 44.92 ISE 08:10:03 1397060 278 44.87 ISE 08:10:36 1398470 150 44.87 ISE 08:10:36 1398468 456 44.89 ISE 08:10:36 1398462 248 44.96 ISE 08:11:35 1400090 92 44.96 ISE 08:11:58 1400740 417 44.96 ISE 08:11:58 1400738 183 44.96 ISE 08:11:58 1400736 150 44.94 ISE 08:12:38 1401685 122 44.95 ISE 08:12:38 1401687 122 44.95 ISE 08:12:38 1401689 78 44.95 ISE 08:12:38 1401691 435 44.95 ISE 08:12:38 1401674 40 44.95 ISE 08:12:38 1401672 538 44.96 ISE 08:14:17 1404027 92 44.96 ISE 08:14:17 1404025 495 44.98 ISE 08:14:17 1404017 441 44.95 ISE 08:15:06 1405372 590 44.95 ISE 08:15:40 1406436 560 44.98 ISE 08:16:10 1407474 522 44.96 ISE 08:16:22 1407878 150 44.94 ISE 08:17:00 1409108 122 44.95 ISE 08:17:00 1409110 150 44.95 ISE 08:17:00 1409112 42 44.95 ISE 08:17:00 1409114 1 44.95 ISE 08:17:00 1409073 444 44.95 ISE 08:17:00 1409071 355 44.91 ISE 08:18:00 1410961 78 44.91 ISE 08:18:00 1410959 445 44.89 ISE 08:18:03 1411039 22 44.89 ISE 08:18:55 1412572 464 44.89 ISE 08:18:55 1412570 16 44.89 ISE 08:18:55 1412568 110 44.89 ISE 08:19:43 1414092 197 44.89 ISE 08:19:43 1414089 251 44.89 ISE 08:19:43 1414087 466 44.89 ISE 08:20:20 1415369 244 44.88 ISE 08:20:26 1415541 467 44.88 ISE 08:20:27 1415641 156 44.88 ISE 08:20:27 1415639 9 44.88 ISE 08:20:27 1415637 420 44.84 ISE 08:20:58 1416805 354 44.91 ISE 08:24:11 1423235 192 44.91 ISE 08:24:11 1423233 451 44.90 ISE 08:24:37 1424002 171 44.95 ISE 08:26:02 1426708 282 44.95 ISE 08:26:02 1426706 364 44.95 ISE 08:27:03 1428646 150 44.95 ISE 08:27:03 1428644 408 44.96 ISE 08:27:03 1428635 215 44.93 ISE 08:27:41 1429715 333 44.93 ISE 08:29:22 1432843 498 44.93 ISE 08:29:37 1433361 12 44.93 ISE 08:29:37 1433359 99 44.93 ISE 08:29:37 1433357 26 44.91 ISE 08:29:56 1434031 150 44.91 ISE 08:29:56 1434029 138 44.90 ISE 08:29:56 1434027 133 44.90 ISE 08:29:56 1434025 473 44.91 ISE 08:29:56 1434021 465 44.91 ISE 08:29:56 1434019 259 44.89 ISE 08:30:18 1435227 239 44.89 ISE 08:30:18 1435229 475 44.89 ISE 08:30:53 1436464 486 44.89 ISE 08:32:22 1439193 208 44.89 ISE 08:32:33 1439572 283 44.89 ISE 08:32:33 1439570 167 44.89 ISE 08:32:33 1439568 36 44.89 ISE 08:32:33 1439566 121 44.95 ISE 08:34:25 1443028 416 44.95 ISE 08:34:25 1443023 133 44.95 ISE 08:34:25 1443021 389 44.95 ISE 08:34:25 1443018 42 44.95 ISE 08:34:25 1443016 138 44.95 ISE 08:34:25 1443014 355 44.95 ISE 08:34:25 1443012 279 44.94 ISE 08:34:40 1443438 177 44.94 ISE 08:34:40 1443440 101 44.94 ISE 08:35:36 1445403 112 44.94 ISE 08:35:36 1445401 414 44.98 ISE 08:36:59 1448061 435 44.98 ISE 08:36:59 1448059 170 44.98 ISE 08:36:59 1448057 287 44.98 ISE 08:36:59 1448054 469 44.94 ISE 08:38:09 1450383 285 44.89 ISE 08:39:26 1452932 150 44.89 ISE 08:39:26 1452930 1 44.78 ISE 08:42:41 1459474 425 44.78 ISE 08:42:41 1459472 49 44.70 ISE 08:45:17 1464880 458 44.70 ISE 08:45:17 1464882 509 44.73 ISE 08:46:49 1467920 482 44.72 ISE 08:47:38 1469344 316 44.69 ISE 08:48:05 1470122 186 44.69 ISE 08:48:05 1470120 415 44.63 ISE 08:48:38 1471225 315 44.60 ISE 08:49:38 1473084 150 44.71 ISE 08:51:04 1476137 158 44.69 ISE 08:51:22 1476949 374 44.69 ISE 08:51:22 1476947 472 44.70 ISE 08:51:22 1476938 290 44.67 ISE 08:51:33 1477391 477 44.67 ISE 08:51:33 1477385 91 44.67 ISE 08:51:33 1477387 281 44.68 ISE 08:52:17 1478971 435 44.68 ISE 08:52:20 1479090 152 44.68 ISE 08:52:20 1479088 51 44.67 ISE 08:53:22 1481232 332 44.67 ISE 08:53:42 1481864 81 44.67 ISE 08:53:42 1481862 41 44.76 ISE 08:58:09 1491521 145 44.76 ISE 08:58:09 1491519 239 44.76 ISE 08:58:09 1491517 508 44.76 ISE 08:58:09 1491511 466 44.71 ISE 08:59:33 1494856 474 44.67 ISE 09:00:30 1496513 233 44.71 ISE 09:03:11 1501103 274 44.71 ISE 09:03:11 1501101 136 44.71 ISE 09:04:04 1502364 123 44.71 ISE 09:04:04 1502362 150 44.71 ISE 09:04:04 1502360 13 44.70 ISE 09:04:18 1502792 384 44.70 ISE 09:04:18 1502790 58 44.70 ISE 09:04:18 1502796 18 44.70 ISE 09:04:18 1502794 246 44.70 ISE 09:04:18 1502766 57 44.70 ISE 09:04:18 1502764 117 44.70 ISE 09:04:18 1502762 10 44.70 ISE 09:04:18 1502760 413 44.76 ISE 09:06:31 1506405 45 44.76 ISE 09:06:31 1506403 330 44.78 ISE 09:07:04 1507447 171 44.78 ISE 09:07:04 1507445 454 44.76 ISE 09:07:15 1507794 504 44.74 ISE 09:07:30 1508234 468 44.72 ISE 09:09:47 1514681 487 44.70 ISE 09:10:50 1516363 448 44.63 ISE 09:13:25 1520406 244 44.64 ISE 09:15:29 1523874 30 44.64 ISE 09:15:29 1523867 7 44.64 ISE 09:15:29 1523835 12 44.64 ISE 09:15:29 1523833 130 44.64 ISE 09:15:29 1523829 144 44.64 ISE 09:15:29 1523831 154 44.64 ISE 09:15:29 1523827 150 44.64 ISE 09:15:46 1524467 214 44.64 ISE 09:15:46 1524465 124 44.64 ISE 09:15:46 1524463 467 44.60 ISE 09:17:22 1526807 440 44.61 ISE 09:19:17 1530073 163 44.60 ISE 09:19:43 1530784 124 44.60 ISE 09:19:43 1530782 150 44.60 ISE 09:19:43 1530786 13 44.60 ISE 09:19:43 1530788 449 44.60 ISE 09:19:43 1530773 422 44.60 ISE 09:19:43 1530771 5 44.60 ISE 09:20:36 1532313 445 44.63 ISE 09:21:54 1534367 1 44.61 ISE 09:22:03 1534650 458 44.61 ISE 09:22:03 1534648 653 44.61 ISE 09:22:03 1534644 62 44.60 ISE 09:22:32 1535580 365 44.60 ISE 09:22:32 1535578 409 44.62 ISE 09:23:58 1537845 222 44.60 ISE 09:24:26 1538634 207 44.60 ISE 09:24:26 1538636 126 44.62 ISE 09:27:22 1542966 298 44.62 ISE 09:27:22 1542964 600 44.62 ISE 09:29:56 1546730 602 44.60 ISE 09:30:12 1547176 138 44.63 ISE 09:33:00 1551787 60 44.63 ISE 09:33:00 1551785 130 44.63 ISE 09:33:00 1551783 124 44.63 ISE 09:33:00 1551781 123 44.63 ISE 09:33:00 1551779 87 44.62 ISE 09:33:00 1551777 476 44.62 ISE 09:33:00 1551775 124 44.62 ISE 09:33:57 1552969 181 44.62 ISE 09:33:57 1552973 130 44.62 ISE 09:33:57 1552971 501 44.62 ISE 09:33:57 1552966 104 44.61 ISE 09:34:56 1554261 405 44.61 ISE 09:34:56 1554259 73 44.65 ISE 09:37:12 1557808 124 44.65 ISE 09:37:12 1557806 130 44.65 ISE 09:37:12 1557804 150 44.65 ISE 09:37:12 1557802 26 44.65 ISE 09:37:12 1557795 407 44.65 ISE 09:37:12 1557793 417 44.65 ISE 09:37:12 1557790 82 44.65 ISE 09:37:12 1557788 504 44.62 ISE 09:37:30 1558360 494 44.58 ISE 09:38:49 1560634 61 44.69 ISE 09:42:39 1568125 569 44.69 ISE 09:42:39 1568123 422 44.69 ISE 09:42:58 1568728 28 44.69 ISE 09:43:28 1569740 124 44.69 ISE 09:43:28 1569738 116 44.69 ISE 09:43:28 1569735 150 44.69 ISE 09:43:28 1569733 460 44.69 ISE 09:43:28 1569715 482 44.67 ISE 09:43:29 1569847 453 44.71 ISE 09:46:00 1574780 438 44.72 ISE 09:47:08 1576968 502 44.71 ISE 09:47:23 1577454 443 44.70 ISE 09:49:08 1580850 64 44.70 ISE 09:49:14 1581055 302 44.73 ISE 09:52:56 1586598 124 44.73 ISE 09:52:56 1586596 150 44.73 ISE 09:52:56 1586594 400 44.76 ISE 09:54:44 1589110 105 44.76 ISE 09:54:44 1589108 254 44.74 ISE 09:54:52 1589412 189 44.74 ISE 09:54:52 1589410 582 44.74 ISE 09:54:52 1589407 470 44.76 ISE 09:56:49 1592027 460 44.78 ISE 10:00:02 1597212 272 44.78 ISE 10:00:02 1597198 150 44.78 ISE 10:00:02 1597196 9 44.78 ISE 10:00:02 1597141 535 44.78 ISE 10:00:02 1597143 245 44.78 ISE 10:00:02 1597136 462 44.78 ISE 10:00:46 1597995 140 44.77 ISE 10:01:00 1598248 218 44.77 ISE 10:01:00 1598246 150 44.77 ISE 10:01:00 1598244 18 44.79 ISE 10:03:35 1600769 457 44.79 ISE 10:03:35 1600771 130 44.79 ISE 10:03:35 1600752 150 44.79 ISE 10:03:35 1600750 193 44.79 ISE 10:03:35 1600756 339 44.79 ISE 10:03:35 1600710 92 44.79 ISE 10:03:35 1600708 72 44.77 ISE 10:04:37 1603021 427 44.77 ISE 10:04:37 1603019 65 44.80 ISE 10:06:21 1604958 20 44.80 ISE 10:06:21 1604956 12 44.80 ISE 10:06:21 1604954 404 44.80 ISE 10:06:21 1604952 166 44.79 ISE 10:07:16 1605995 210 44.79 ISE 10:07:16 1605993 57 44.79 ISE 10:07:16 1605991 411 44.77 ISE 10:08:03 1606772 477 44.75 ISE 10:08:44 1607582 450 44.71 ISE 10:09:48 1608987 453 44.73 ISE 10:10:40 1610283 417 44.70 ISE 10:12:12 1612021 14 44.70 ISE 10:12:12 1612019 466 44.68 ISE 10:14:22 1614500 18 44.68 ISE 10:14:22 1614498 473 44.66 ISE 10:15:33 1615929 55 44.67 ISE 10:17:48 1618685 261 44.67 ISE 10:17:48 1618683 188 44.67 ISE 10:17:48 1618681 447 44.66 ISE 10:18:11 1619112 411 44.67 ISE 10:19:48 1621047 466 44.65 ISE 10:20:24 1621857 165 44.66 ISE 10:22:23 1624369 124 44.66 ISE 10:22:23 1624367 150 44.66 ISE 10:22:23 1624365 374 44.68 ISE 10:22:23 1624335 107 44.68 ISE 10:22:23 1624333 14 44.62 ISE 10:24:48 1627421 69 44.62 ISE 10:24:48 1627419 209 44.62 ISE 10:24:55 1627599 150 44.62 ISE 10:24:55 1627597 150 44.63 ISE 10:26:35 1629441 495 44.69 ISE 10:27:10 1630118 323 44.69 ISE 10:27:22 1630432 23 44.69 ISE 10:27:22 1630434 103 44.69 ISE 10:27:22 1630436 130 44.69 ISE 10:27:22 1630438 338 44.69 ISE 10:27:22 1630440 1 44.70 ISE 10:28:44 1632097 504 44.70 ISE 10:28:44 1632095 215 44.71 ISE 10:30:48 1635104 179 44.71 ISE 10:30:48 1635102 188 44.71 ISE 10:30:48 1635100 139 44.71 ISE 10:30:48 1635098 165 44.69 ISE 10:31:17 1635616 369 44.69 ISE 10:31:19 1635707 150 44.69 ISE 10:31:19 1635705 180 44.69 ISE 10:31:19 1635693 176 44.69 ISE 10:31:19 1635691 108 44.69 ISE 10:31:19 1635689 508 44.70 ISE 10:32:15 1636846 412 44.70 ISE 10:32:38 1637123 102 44.66 ISE 10:33:26 1638001 360 44.66 ISE 10:33:27 1638010 407 44.60 ISE 10:34:51 1639606 502 44.59 ISE 10:34:59 1639698 409 44.58 ISE 10:35:04 1639863 54 44.57 ISE 10:35:07 1639903 11 44.58 ISE 10:35:33 1640386 1,614 44.58 ISE 10:35:33 1640384 390 44.57 ISE 10:35:48 1640671 150 44.57 ISE 10:35:48 1640669 215 44.57 ISE 10:35:48 1640673 297 44.57 ISE 10:36:22 1642002 150 44.57 ISE 10:36:22 1642000 502 44.56 ISE 10:36:41 1642812 441 44.54 ISE 10:37:10 1643558 351 44.55 ISE 10:40:15 1647071 75 44.55 ISE 10:40:15 1647069 163 44.56 ISE 10:42:45 1649526 124 44.56 ISE 10:42:45 1649530 123 44.56 ISE 10:42:45 1649528 396 44.56 ISE 10:42:45 1649509 38 44.56 ISE 10:42:45 1649512 201 44.54 ISE 10:44:11 1651806 82 44.54 ISE 10:44:14 1651861 150 44.54 ISE 10:44:14 1651858 61 44.54 ISE 10:46:07 1654498 338 44.54 ISE 10:46:07 1654496 12 44.54 ISE 10:46:07 1654494 115 44.51 ISE 10:46:21 1654859 265 44.51 ISE 10:46:21 1654857 115 44.51 ISE 10:46:21 1654855 161 44.53 ISE 10:48:07 1657188 150 44.53 ISE 10:48:07 1657186 119 44.53 ISE 10:48:07 1657184 15 44.52 ISE 10:48:07 1657182 71 44.52 ISE 10:48:07 1657180 400 44.52 ISE 10:48:07 1657178 22 44.49 ISE 10:48:29 1657784 129 44.51 ISE 10:48:29 1657763 102 44.51 ISE 10:48:29 1657761 409 44.51 ISE 10:48:29 1657759 191 44.51 ISE 10:48:29 1657757 577 44.52 ISE 10:48:29 1657739 476 44.49 ISE 10:48:57 1658230 491 44.48 ISE 10:49:26 1658952 2 44.50 ISE 10:50:36 1660509 114 44.50 ISE 10:50:36 1660513 150 44.50 ISE 10:50:36 1660511 147 44.49 ISE 10:51:45 1661824 129 44.49 ISE 10:51:45 1661822 213 44.49 ISE 10:51:45 1661820 31 44.50 ISE 10:52:46 1663000 25 44.50 ISE 10:52:46 1662997 43 44.50 ISE 10:52:46 1662995 122 44.52 ISE 10:53:42 1664032 150 44.52 ISE 10:53:43 1664050 122 44.52 ISE 10:53:43 1664048 434 44.51 ISE 10:53:43 1664046 430 44.51 ISE 10:53:43 1664044 94 44.52 ISE 10:53:43 1664039 520 44.51 ISE 10:53:57 1664276 8 44.51 ISE 10:55:07 1665657 461 44.51 ISE 10:55:08 1665686 318 44.54 ISE 10:56:54 1668082 144 44.54 ISE 10:56:54 1668080 145 44.54 ISE 10:56:54 1668078 6 44.52 ISE 10:57:14 1668553 15 44.52 ISE 10:57:14 1668551 561 44.52 ISE 10:57:14 1668547 427 44.51 ISE 10:57:23 1668759 168 44.49 ISE 10:58:07 1669979 290 44.49 ISE 10:58:07 1669981 39 44.49 ISE 10:58:07 1669977 492 44.51 ISE 11:00:57 1672761 146 44.51 ISE 11:01:35 1673346 184 44.51 ISE 11:01:35 1673344 419 44.56 ISE 11:03:11 1674855 60 44.56 ISE 11:03:11 1674853 59 44.56 ISE 11:03:11 1674851 386 44.56 ISE 11:03:11 1674849 463 44.60 ISE 11:05:59 1676791 8 44.60 ISE 11:05:59 1676785 522 44.58 ISE 11:06:56 1677413 12 44.58 ISE 11:07:28 1677909 470 44.58 ISE 11:07:50 1678172 148 44.58 ISE 11:09:38 1679470 150 44.58 ISE 11:09:38 1679468 122 44.58 ISE 11:09:38 1679466 346 44.58 ISE 11:09:38 1679450 19 44.58 ISE 11:09:38 1679448 49 44.58 ISE 11:09:38 1679446 454 44.56 ISE 11:14:44 1683740 87 44.56 ISE 11:14:44 1683738 314 44.56 ISE 11:14:44 1683736 39 44.56 ISE 11:14:44 1683734 414 44.56 ISE 11:15:07 1684125 150 44.57 ISE 11:18:04 1686581 122 44.57 ISE 11:18:04 1686579 361 44.57 ISE 11:18:04 1686574 112 44.57 ISE 11:18:04 1686572 503 44.58 ISE 11:20:00 1688103 183 44.58 ISE 11:20:16 1688376 100 44.58 ISE 11:20:16 1688374 60 44.58 ISE 11:20:16 1688372 460 44.56 ISE 11:20:59 1688901 150 44.54 ISE 11:23:31 1691013 350 44.54 ISE 11:23:32 1691043 282 44.52 ISE 11:27:20 1693184 191 44.52 ISE 11:27:20 1693182 4 44.52 ISE 11:27:20 1693176 153 44.52 ISE 11:27:20 1693174 252 44.52 ISE 11:27:20 1693172 456 44.53 ISE 11:29:02 1694111 23 44.51 ISE 11:29:06 1694235 106 44.51 ISE 11:29:09 1694306 477 44.53 ISE 11:31:15 1696064 282 44.52 ISE 11:31:34 1696313 150 44.52 ISE 11:31:34 1696311 98 44.52 ISE 11:31:34 1696309 422 44.51 ISE 11:31:51 1696525 416 44.50 ISE 11:33:27 1697404 78 44.50 ISE 11:33:27 1697402 378 44.49 ISE 11:35:03 1698388 127 44.49 ISE 11:35:03 1698386 37 44.48 ISE 11:36:00 1699047 150 44.48 ISE 11:36:00 1699033 304 44.48 ISE 11:36:01 1699049 431 44.46 ISE 11:38:15 1700479 7 44.46 ISE 11:38:15 1700460 7 44.46 ISE 11:38:15 1700458 127 44.46 ISE 11:39:26 1701206 60 44.47 ISE 11:41:36 1702701 150 44.47 ISE 11:41:36 1702699 138 44.47 ISE 11:41:36 1702697 96 44.47 ISE 11:41:36 1702695 98 44.48 ISE 11:42:26 1703202 526 44.51 ISE 11:44:52 1705083 126 44.50 ISE 11:44:55 1705155 114 44.50 ISE 11:44:55 1705157 481 44.49 ISE 11:45:13 1705453 138 44.49 ISE 11:45:13 1705450 521 44.51 ISE 11:47:03 1706403 495 44.50 ISE 11:47:37 1706725 408 44.49 ISE 11:48:09 1707061 495 44.48 ISE 11:49:11 1707761 77 44.48 ISE 11:50:56 1708878 169 44.48 ISE 11:50:56 1708876 218 44.48 ISE 11:50:56 1708874 499 44.48 ISE 11:50:56 1708872 426 44.47 ISE 11:51:12 1709047 436 44.46 ISE 11:51:26 1709349 340 44.46 ISE 11:52:08 1709842 491 44.47 ISE 11:52:44 1710102 78 44.52 ISE 11:56:22 1712143 4 44.54 ISE 11:58:32 1713447 456 44.54 ISE 11:58:32 1713445 738 44.54 ISE 11:58:32 1713443 272 44.53 ISE 11:58:41 1713563 150 44.53 ISE 11:58:41 1713561 121 44.53 ISE 11:58:41 1713559 60 44.53 ISE 11:58:41 1713557 511 44.53 ISE 11:58:41 1713555 90 44.54 ISE 12:01:15 1715424 378 44.54 ISE 12:01:15 1715422 498 44.55 ISE 12:02:17 1716056 30 44.55 ISE 12:02:17 1716059 192 44.54 ISE 12:02:31 1716289 116 44.54 ISE 12:02:34 1716342 150 44.54 ISE 12:02:34 1716340 298 44.54 ISE 12:03:12 1716883 207 44.54 ISE 12:03:12 1716881 432 44.53 ISE 12:05:31 1718301 529 44.52 ISE 12:06:23 1718718 129 44.52 ISE 12:07:15 1719175 329 44.52 ISE 12:07:19 1719201 408 44.51 ISE 12:07:28 1719280 477 44.51 ISE 12:08:27 1719752 443 44.51 ISE 12:10:00 1720673 357 44.50 ISE 12:10:06 1720834 150 44.50 ISE 12:10:06 1720832 231 44.49 ISE 12:10:10 1720969 82 44.49 ISE 12:10:17 1721098 150 44.49 ISE 12:10:17 1721096 4 44.47 ISE 12:13:13 1723312 286 44.47 ISE 12:13:19 1723370 150 44.47 ISE 12:13:19 1723368 54 44.49 ISE 12:14:00 1723690 6 44.49 ISE 12:14:00 1723688 851 44.49 ISE 12:14:16 1723848 29 44.49 ISE 12:14:16 1723846 29 44.49 ISE 12:14:16 1723844 361 44.49 ISE 12:14:16 1723838 600 44.49 ISE 12:14:16 1723836 138 44.49 ISE 12:14:16 1723840 150 44.49 ISE 12:14:16 1723842 107 44.55 ISE 12:19:08 1727037 150 44.56 ISE 12:19:16 1727325 232 44.55 ISE 12:19:17 1727355 422 44.56 ISE 12:19:17 1727353 465 44.55 ISE 12:20:10 1728005 217 44.55 ISE 12:20:10 1728003 521 44.55 ISE 12:20:10 1728001 112 44.55 ISE 12:20:10 1727999 112 44.53 ISE 12:20:57 1728738 241 44.53 ISE 12:20:57 1728736 115 44.53 ISE 12:20:57 1728734 491 44.53 ISE 12:20:57 1728723 430 44.51 ISE 12:21:52 1729516 442 44.51 ISE 12:22:51 1730050 286 44.50 ISE 12:24:38 1731214 150 44.50 ISE 12:24:38 1731212 299 44.49 ISE 12:24:49 1731296 191 44.49 ISE 12:24:49 1731294 487 44.50 ISE 12:26:48 1732407 94 44.51 ISE 12:28:44 1733604 370 44.51 ISE 12:28:44 1733606 67 44.50 ISE 12:29:44 1734328 92 44.50 ISE 12:30:01 1734485 115 44.50 ISE 12:30:16 1734720 150 44.51 ISE 12:31:45 1736143 395 44.51 ISE 12:31:46 1736158 107 44.51 ISE 12:31:46 1736156 68 44.51 ISE 12:31:46 1736154 144 44.51 ISE 12:31:46 1736152 144 44.51 ISE 12:31:46 1736147 144 44.49 ISE 12:32:35 1736681 317 44.49 ISE 12:32:37 1736711 150 44.50 ISE 12:36:22 1739209 182 44.50 ISE 12:36:22 1739203 150 44.50 ISE 12:36:22 1739197 5 44.50 ISE 12:36:22 1739195 33 44.50 ISE 12:36:22 1739199 116 44.50 ISE 12:36:22 1739201 212 44.51 ISE 12:36:50 1739515 152 44.53 ISE 12:38:31 1740516 201 44.53 ISE 12:38:31 1740514 150 44.53 ISE 12:38:31 1740512 555 44.53 ISE 12:38:31 1740504 322 44.53 ISE 12:40:20 1741699 150 44.53 ISE 12:40:20 1741697 471 44.53 ISE 12:41:06 1742251 62 44.55 ISE 12:44:11 1744077 83 44.55 ISE 12:44:36 1744409 171 44.55 ISE 12:44:36 1744411 198 44.55 ISE 12:45:27 1745051 114 44.55 ISE 12:45:27 1745049 40 44.55 ISE 12:45:27 1745047 600 44.55 ISE 12:45:27 1745045 14 44.55 ISE 12:45:27 1745039 304 44.53 ISE 12:46:01 1745609 213 44.53 ISE 12:46:01 1745607 68 44.53 ISE 12:46:01 1745605 363 44.54 ISE 12:48:02 1747021 138 44.54 ISE 12:48:02 1747019 150 44.52 ISE 12:48:12 1747279 16 44.52 ISE 12:48:12 1747281 16 44.52 ISE 12:48:12 1747283 335 44.52 ISE 12:48:12 1747285 184 44.51 ISE 12:49:03 1747979 467 44.51 ISE 12:49:03 1747956 462 44.51 ISE 12:50:48 1749145 154 44.50 ISE 12:51:06 1749356 300 44.50 ISE 12:51:06 1749354 139 44.51 ISE 12:52:06 1749989 58 44.51 ISE 12:52:06 1749987 95 44.51 ISE 12:52:21 1750182 196 44.51 ISE 12:52:21 1750169 150 44.51 ISE 12:52:21 1750171 113 44.51 ISE 12:52:21 1750160 18 44.51 ISE 12:52:21 1750154 150 44.51 ISE 12:52:21 1750152 15 44.51 ISE 12:52:21 1750150 418 44.51 ISE 12:53:40 1751162 340 44.50 ISE 12:54:03 1751443 17 44.50 ISE 12:54:03 1751441 150 44.50 ISE 12:54:03 1751439 38 44.49 ISE 12:58:20 1754385 150 44.49 ISE 12:58:20 1754383 254 44.49 ISE 12:58:20 1754381 120 44.49 ISE 12:58:51 1754743 150 44.49 ISE 12:58:51 1754745 124 44.49 ISE 12:58:51 1754747 106 44.49 ISE 12:58:51 1754749 485 44.49 ISE 12:58:51 1754732 74 44.52 ISE 13:01:08 1756801 150 44.52 ISE 13:01:12 1756899 290 44.52 ISE 13:01:12 1756890 78 44.52 ISE 13:01:12 1756888 420 44.51 ISE 13:01:16 1757037 505 44.50 ISE 13:02:50 1758150 255 44.54 ISE 13:05:23 1760086 161 44.54 ISE 13:05:23 1760084 78 44.54 ISE 13:05:23 1760082 150 44.56 ISE 13:08:20 1762136 93 44.56 ISE 13:08:20 1762130 178 44.56 ISE 13:08:20 1762132 347 44.57 ISE 13:09:45 1763302 60 44.57 ISE 13:09:45 1763300 150 44.57 ISE 13:09:45 1763298 299 44.57 ISE 13:09:45 1763293 150 44.57 ISE 13:09:45 1763291 199 44.57 ISE 13:09:45 1763289 124 44.57 ISE 13:09:45 1763286 443 44.57 ISE 13:09:45 1763273 150 44.67 ISE 13:11:22 1764841 150 44.67 ISE 13:11:24 1764874 150 44.67 ISE 13:11:24 1764868 350 44.67 ISE 13:11:24 1764866 68 44.67 ISE 13:11:24 1764864 150 44.67 ISE 13:11:36 1765020 40 44.67 ISE 13:11:36 1765018 88 44.67 ISE 13:11:36 1765016 150 44.66 ISE 13:11:42 1765131 32 44.66 ISE 13:11:42 1765129 75 44.66 ISE 13:11:42 1765122 201 44.66 ISE 13:11:42 1765120 194 44.66 ISE 13:11:42 1765118 26 44.66 ISE 13:11:42 1765116 37 44.66 ISE 13:11:42 1765114 385 44.66 ISE 13:11:42 1765112 570 44.65 ISE 13:11:49 1765224 329 44.69 ISE 13:13:10 1766471 110 44.69 ISE 13:13:10 1766469 476 44.69 ISE 13:13:44 1767043 397 44.68 ISE 13:14:08 1767359 75 44.68 ISE 13:14:08 1767357 348 44.68 ISE 13:16:00 1768987 150 44.68 ISE 13:16:00 1768985 294 44.68 ISE 13:16:00 1768978 150 44.68 ISE 13:16:00 1768976 1 44.68 ISE 13:16:00 1768974 440 44.67 ISE 13:16:37 1769558 498 44.68 ISE 13:18:26 1771152 44 44.66 ISE 13:18:45 1771303 387 44.66 ISE 13:20:21 1772653 254 44.69 ISE 13:22:46 1774931 211 44.69 ISE 13:22:46 1774929 294 44.69 ISE 13:22:46 1774926 158 44.69 ISE 13:22:46 1774924 856 44.70 ISE 13:24:20 1776204 419 44.71 ISE 13:24:20 1776202 494 44.72 ISE 13:24:20 1776200 35 44.70 ISE 13:25:49 1777366 229 44.70 ISE 13:25:49 1777362 259 44.70 ISE 13:25:49 1777360 450 44.68 ISE 13:27:02 1778484 30 44.68 ISE 13:27:02 1778467 450 44.68 ISE 13:27:02 1778465 65 44.68 ISE 13:27:02 1778469 279 44.66 ISE 13:27:33 1779027 193 44.66 ISE 13:27:33 1779025 278 44.63 ISE 13:30:32 1782404 121 44.63 ISE 13:30:32 1782402 48 44.63 ISE 13:30:32 1782400 76 44.62 ISE 13:30:38 1782684 217 44.62 ISE 13:30:38 1782682 339 44.62 ISE 13:30:38 1782671 298 44.62 ISE 13:30:38 1782669 428 44.60 ISE 13:32:00 1784500 36 44.61 ISE 13:34:21 1786606 72 44.61 ISE 13:34:21 1786604 134 44.61 ISE 13:34:21 1786602 143 44.61 ISE 13:34:21 1786600 222 44.61 ISE 13:34:21 1786598 41 44.61 ISE 13:34:21 1786596 2 44.61 ISE 13:34:21 1786594 150 44.60 ISE 13:34:21 1786592 76 44.62 ISE 13:35:14 1787561 765 44.64 ISE 13:36:32 1788828 65 44.64 ISE 13:36:32 1788817 48 44.64 ISE 13:36:32 1788809 28 44.64 ISE 13:36:34 1788853 134 44.64 ISE 13:36:34 1788851 143 44.64 ISE 13:36:34 1788849 150 44.64 ISE 13:36:34 1788847 12 44.64 ISE 13:37:00 1789165 400 44.64 ISE 13:37:00 1789162 18 44.64 ISE 13:37:00 1789160 29 44.64 ISE 13:38:00 1790645 95 44.64 ISE 13:38:00 1790643 291 44.64 ISE 13:40:42 1793309 137 44.64 ISE 13:40:42 1793307 398 44.64 ISE 13:40:42 1793299 138 44.64 ISE 13:40:42 1793297 495 44.64 ISE 13:40:42 1793301 35 44.64 ISE 13:40:42 1793295 528 44.64 ISE 13:40:42 1793293 309 44.64 ISE 13:40:42 1793291 108 44.64 ISE 13:40:42 1793289 316 44.66 ISE 13:42:41 1794946 151 44.66 ISE 13:42:41 1794944 472 44.66 ISE 13:42:41 1794941 411 44.65 ISE 13:43:01 1795105 440 44.65 ISE 13:43:01 1795103 24 44.62 ISE 13:43:25 1795540 533 44.62 ISE 13:43:44 1795847 35 44.62 ISE 13:43:44 1795849 179 44.60 ISE 13:44:23 1796327 372 44.60 ISE 13:44:23 1796329 191 44.58 ISE 13:46:08 1797834 170 44.58 ISE 13:46:24 1798158 430 44.58 ISE 13:46:24 1798156 150 44.58 ISE 13:46:24 1798154 266 44.58 ISE 13:46:58 1798639 45 44.58 ISE 13:46:58 1798637 216 44.58 ISE 13:46:58 1798635 304 44.56 ISE 13:48:52 1800333 150 44.56 ISE 13:48:52 1800331 49 44.56 ISE 13:50:08 1801912 467 44.56 ISE 13:50:44 1802651 75 44.57 ISE 13:51:05 1803112 6 44.59 ISE 13:52:06 1804262 450 44.59 ISE 13:52:09 1804305 121 44.59 ISE 13:52:56 1805097 61 44.59 ISE 13:52:56 1805095 200 44.59 ISE 13:52:56 1805093 134 44.59 ISE 13:52:56 1805091 74 44.59 ISE 13:52:56 1805089 7 44.59 ISE 13:52:56 1805087 152 44.58 ISE 13:53:48 1806005 320 44.58 ISE 13:53:48 1806003 464 44.58 ISE 13:53:48 1806001 21 44.58 ISE 13:53:49 1806040 129 44.58 ISE 13:53:49 1806037 21 44.58 ISE 13:53:49 1806034 150 44.58 ISE 13:53:49 1806032 143 44.58 ISE 13:53:49 1806028 143 44.58 ISE 13:53:49 1806026 134 44.58 ISE 13:53:49 1806024 483 44.56 ISE 13:54:15 1806542 144 44.54 ISE 13:54:28 1806758 144 44.54 ISE 13:55:30 1807706 154 44.54 ISE 13:55:35 1807736 140 44.54 ISE 13:56:12 1808605 327 44.54 ISE 13:56:12 1808592 8 44.54 ISE 13:56:12 1808590 503 44.53 ISE 13:57:03 1809639 101 44.53 ISE 13:58:19 1811056 122 44.52 ISE 13:58:19 1811048 143 44.52 ISE 13:58:19 1811046 123 44.52 ISE 13:58:19 1811044 150 44.52 ISE 13:58:19 1811050 69 44.52 ISE 13:58:19 1811052 99 44.53 ISE 13:58:19 1811054 412 44.52 ISE 13:58:19 1811029 555 44.50 ISE 13:58:30 1811268 474 44.48 ISE 13:58:53 1811674 59 44.49 ISE 14:00:32 1813765 259 44.49 ISE 14:00:32 1813763 137 44.49 ISE 14:00:32 1813761 308 44.48 ISE 14:00:46 1814050 28 44.48 ISE 14:00:46 1814048 150 44.48 ISE 14:00:46 1814046 277 44.47 ISE 14:01:34 1815187 150 44.47 ISE 14:01:34 1815185 309 44.47 ISE 14:01:34 1815176 9 44.47 ISE 14:01:34 1815174 13 44.47 ISE 14:01:34 1815172 150 44.47 ISE 14:01:34 1815163 479 44.46 ISE 14:03:39 1817345 75 44.50 ISE 14:06:03 1819871 208 44.50 ISE 14:06:03 1819869 102 44.54 ISE 14:08:10 1821985 106 44.54 ISE 14:08:10 1821975 51 44.54 ISE 14:08:10 1821969 150 44.54 ISE 14:08:10 1821971 134 44.54 ISE 14:08:10 1821973 711 44.54 ISE 14:08:10 1821967 24 44.54 ISE 14:08:10 1821977 18 44.54 ISE 14:08:10 1821979 371 44.54 ISE 14:08:10 1821981 25 44.54 ISE 14:08:10 1821983 150 44.55 ISE 14:09:15 1822999 96 44.55 ISE 14:09:29 1823277 67 44.55 ISE 14:09:29 1823275 168 44.55 ISE 14:09:29 1823267 74 44.55 ISE 14:09:46 1823478 60 44.55 ISE 14:09:46 1823480 149 44.55 ISE 14:09:46 1823469 60 44.55 ISE 14:09:47 1823500 56 44.55 ISE 14:09:56 1823655 114 44.55 ISE 14:09:56 1823653 200 44.55 ISE 14:09:56 1823651 67 44.55 ISE 14:09:56 1823649 60 44.55 ISE 14:09:56 1823647 6 44.55 ISE 14:09:56 1823645 528 44.54 ISE 14:10:14 1823999 455 44.56 ISE 14:11:46 1825830 73 44.56 ISE 14:12:13 1826186 130 44.56 ISE 14:12:13 1826184 150 44.57 ISE 14:13:12 1827132 150 44.57 ISE 14:13:15 1827177 360 44.56 ISE 14:13:31 1827387 155 44.56 ISE 14:13:31 1827385 28 44.56 ISE 14:13:31 1827383 177 44.56 ISE 14:13:31 1827381 143 44.56 ISE 14:13:31 1827379 300 44.55 ISE 14:13:39 1827462 338 44.55 ISE 14:13:39 1827460 64 44.54 ISE 14:13:52 1827669 34 44.55 ISE 14:16:03 1829861 125 44.55 ISE 14:16:03 1829859 179 44.55 ISE 14:16:03 1829857 150 44.54 ISE 14:16:03 1829855 360 44.54 ISE 14:16:03 1829853 462 44.54 ISE 14:16:03 1829851 200 44.54 ISE 14:17:06 1830817 150 44.54 ISE 14:17:06 1830821 271 44.54 ISE 14:17:06 1830819 140 44.54 ISE 14:17:06 1830823 22 44.54 ISE 14:17:06 1830825 104 44.54 ISE 14:17:06 1830827 200 44.54 ISE 14:17:06 1830815 28 44.54 ISE 14:17:06 1830813 49 44.54 ISE 14:17:06 1830811 9 44.54 ISE 14:17:06 1830809 1 44.54 ISE 14:17:06 1830807 479 44.53 ISE 14:17:34 1831224 302 44.48 ISE 14:19:00 1832723 114 44.48 ISE 14:20:20 1834265 305 44.48 ISE 14:20:20 1834263 147 44.48 ISE 14:20:20 1834257 218 44.48 ISE 14:20:20 1834255 48 44.48 ISE 14:20:20 1834253 102 44.48 ISE 14:20:20 1834251 29 44.48 ISE 14:20:20 1834249 634 44.50 ISE 14:22:53 1837175 90 44.50 ISE 14:22:53 1837173 13 44.50 ISE 14:22:53 1837168 150 44.50 ISE 14:22:53 1837166 20 44.50 ISE 14:22:53 1837156 245 44.50 ISE 14:22:53 1837154 20 44.50 ISE 14:22:53 1837152 150 44.50 ISE 14:22:53 1837146 17 44.50 ISE 14:22:53 1837148 93 44.50 ISE 14:22:53 1837150 65 44.51 ISE 14:23:52 1838152 54 44.51 ISE 14:23:52 1838148 77 44.51 ISE 14:23:52 1838146 65 44.51 ISE 14:23:52 1838144 150 44.51 ISE 14:23:52 1838142 150 44.51 ISE 14:23:52 1838140 130 44.50 ISE 14:24:36 1838828 331 44.50 ISE 14:24:36 1838826 72 44.50 ISE 14:24:36 1838824 150 44.50 ISE 14:24:36 1838822 219 44.50 ISE 14:24:36 1838820 20 44.49 ISE 14:25:15 1839589 41 44.49 ISE 14:25:15 1839587 109 44.49 ISE 14:25:15 1839585 386 44.49 ISE 14:25:15 1839583 157 44.49 ISE 14:25:18 1839745 203 44.49 ISE 14:25:18 1839738 28 44.49 ISE 14:25:19 1839754 417 44.49 ISE 14:25:51 1840267 1 44.49 ISE 14:25:51 1840265 181 44.48 ISE 14:27:00 1841586 150 44.49 ISE 14:27:43 1842401 97 44.52 ISE 14:29:28 1844675 208 44.52 ISE 14:29:29 1844690 5 44.52 ISE 14:29:30 1844730 148 44.52 ISE 14:29:30 1844714 23 44.52 ISE 14:29:40 1844892 288 44.52 ISE 14:29:40 1844890 150 44.52 ISE 14:29:40 1844888 61 44.52 ISE 14:29:48 1845112 490 44.52 ISE 14:29:48 1845110 150 44.52 ISE 14:29:48 1845114 66 44.52 ISE 14:29:48 1845116 663 44.52 ISE 14:30:22 1849460 141 44.52 ISE 14:30:35 1850752 260 44.52 ISE 14:30:35 1850750 150 44.52 ISE 14:30:35 1850748 125 44.52 ISE 14:30:35 1850746 216 44.52 ISE 14:30:35 1850734 15 44.52 ISE 14:30:35 1850732 451 44.52 ISE 14:30:35 1850730 129 44.52 ISE 14:30:52 1851682 135 44.52 ISE 14:30:52 1851680 200 44.52 ISE 14:30:52 1851678 200 44.52 ISE 14:30:52 1851676 263 44.51 ISE 14:30:52 1851674 179 44.51 ISE 14:30:52 1851672 125 44.51 ISE 14:30:52 1851670 150 44.51 ISE 14:30:52 1851668 289 44.51 ISE 14:30:52 1851666 189 44.51 ISE 14:30:52 1851664 13 44.51 ISE 14:30:52 1851661 150 44.51 ISE 14:30:52 1851659 156 44.50 ISE 14:31:33 1853821 306 44.50 ISE 14:31:33 1853819 24 44.49 ISE 14:31:34 1853885 51 44.49 ISE 14:31:37 1853991 265 44.49 ISE 14:31:39 1854071 65 44.49 ISE 14:31:39 1854067 2 44.49 ISE 14:31:53 1854662 400 44.49 ISE 14:32:05 1855199 16 44.49 ISE 14:32:05 1855197 210 44.49 ISE 14:32:05 1855195 150 44.47 ISE 14:32:38 1856587 251 44.47 ISE 14:32:38 1856585 550 44.48 ISE 14:32:58 1857412 129 44.48 ISE 14:32:58 1857410 99 44.48 ISE 14:32:58 1857408 150 44.48 ISE 14:32:58 1857406 266 44.48 ISE 14:32:58 1857402 67 44.48 ISE 14:32:58 1857404 12 44.48 ISE 14:32:58 1857400 14 44.46 ISE 14:33:01 1857608 179 44.46 ISE 14:33:01 1857579 150 44.46 ISE 14:33:01 1857575 125 44.46 ISE 14:33:01 1857577 235 44.46 ISE 14:33:01 1857563 47 44.46 ISE 14:33:01 1857561 80 44.46 ISE 14:33:01 1857559 150 44.46 ISE 14:33:01 1857557 148 44.46 ISE 14:33:01 1857551 483 44.51 ISE 14:34:05 1860061 442 44.50 ISE 14:34:07 1860190 463 44.49 ISE 14:34:08 1860248 260 44.49 ISE 14:34:08 1860246 150 44.49 ISE 14:34:08 1860244 487 44.47 ISE 14:34:26 1860972 345 44.47 ISE 14:34:26 1860970 150 44.47 ISE 14:34:26 1860968 149 44.47 ISE 14:34:26 1860964 429 44.45 ISE 14:34:33 1861147 50 44.45 ISE 14:34:33 1861151 117 44.45 ISE 14:34:33 1861149 446 44.48 ISE 14:35:27 1862809 150 44.47 ISE 14:35:31 1862909 257 44.47 ISE 14:35:31 1862907 127 44.47 ISE 14:35:31 1862911 47 44.47 ISE 14:35:31 1862904 139 44.47 ISE 14:35:31 1862902 249 44.47 ISE 14:35:31 1862900 17 44.47 ISE 14:35:31 1862898 50 44.47 ISE 14:35:31 1862896 361 44.47 ISE 14:35:31 1862894 28 44.45 ISE 14:35:58 1863842 338 44.45 ISE 14:35:58 1863846 150 44.45 ISE 14:35:58 1863844 271 44.44 ISE 14:36:30 1865032 107 44.44 ISE 14:36:30 1865030 123 44.44 ISE 14:36:33 1865209 8 44.44 ISE 14:36:33 1865207 77 44.44 ISE 14:36:33 1865205 297 44.44 ISE 14:36:36 1865365 481 44.44 ISE 14:36:36 1865363 150 44.45 ISE 14:37:09 1866402 88 44.45 ISE 14:37:11 1866443 87 44.44 ISE 14:37:14 1866592 242 44.44 ISE 14:37:14 1866581 150 44.44 ISE 14:37:14 1866579 10 44.45 ISE 14:37:14 1866569 303 44.45 ISE 14:37:14 1866573 140 44.45 ISE 14:37:14 1866571 259 44.45 ISE 14:37:14 1866567 460 44.43 ISE 14:38:00 1868282 44 44.42 ISE 14:38:21 1869083 150 44.42 ISE 14:38:21 1869081 158 44.43 ISE 14:38:52 1869999 150 44.43 ISE 14:38:52 1869997 150 44.43 ISE 14:38:53 1870060 150 44.43 ISE 14:38:53 1870057 192 44.43 ISE 14:38:53 1870054 263 44.43 ISE 14:38:53 1870052 236 44.43 ISE 14:38:53 1870046 1 44.43 ISE 14:38:53 1870050 59 44.43 ISE 14:38:53 1870048 56 44.49 ISE 14:39:48 1871902 200 44.49 ISE 14:39:48 1871900 292 44.49 ISE 14:39:48 1871896 144 44.49 ISE 14:39:48 1871894 403 44.48 ISE 14:40:08 1872638 6 44.48 ISE 14:40:08 1872636 448 44.48 ISE 14:40:08 1872634 274 44.47 ISE 14:40:27 1873212 150 44.47 ISE 14:40:27 1873210 218 44.47 ISE 14:40:27 1873208 305 44.50 ISE 14:42:07 1876409 150 44.50 ISE 14:42:07 1876407 125 44.50 ISE 14:42:07 1876405 134 44.50 ISE 14:42:07 1876403 284 44.50 ISE 14:42:07 1876401 560 44.50 ISE 14:42:07 1876393 150 44.50 ISE 14:42:07 1876389 495 44.50 ISE 14:42:07 1876391 575 44.48 ISE 14:42:32 1877224 72 44.46 ISE 14:43:01 1878143 172 44.46 ISE 14:43:01 1878141 150 44.46 ISE 14:43:01 1878139 200 44.46 ISE 14:43:01 1878137 225 44.44 ISE 14:43:16 1878788 134 44.44 ISE 14:43:16 1878784 125 44.44 ISE 14:43:16 1878782 150 44.44 ISE 14:43:16 1878764 404 44.44 ISE 14:43:16 1878762 22 44.44 ISE 14:43:16 1878766 1 44.44 ISE 14:43:16 1878768 150 44.43 ISE 14:43:49 1879672 194 44.43 ISE 14:44:02 1880277 150 44.43 ISE 14:44:02 1880275 395 44.41 ISE 14:44:26 1881006 105 44.41 ISE 14:44:26 1881004 458 44.41 ISE 14:44:51 1881808 485 44.41 ISE 14:45:11 1882736 168 44.40 ISE 14:45:20 1883035 150 44.40 ISE 14:45:20 1883033 233 44.40 ISE 14:45:20 1883037 507 44.39 ISE 14:46:34 1885511 93 44.39 ISE 14:46:34 1885509 396 44.39 ISE 14:46:34 1885507 247 44.37 ISE 14:46:50 1886159 204 44.37 ISE 14:46:50 1886157 123 44.37 ISE 14:46:50 1886146 437 44.37 ISE 14:46:50 1886140 10 44.37 ISE 14:46:50 1886113 46 44.37 ISE 14:46:50 1886111 353 44.36 ISE 14:47:06 1886928 140 44.36 ISE 14:47:06 1886926 367 44.38 ISE 14:48:13 1889159 11 44.38 ISE 14:48:13 1889157 39 44.38 ISE 14:48:13 1889155 419 44.38 ISE 14:48:13 1889153 125 44.38 ISE 14:48:29 1889723 134 44.38 ISE 14:48:29 1889725 114 44.38 ISE 14:48:29 1889727 60 44.38 ISE 14:48:29 1889729 6 44.38 ISE 14:48:29 1889731 150 44.38 ISE 14:48:29 1889721 164 44.37 ISE 14:48:29 1889719 332 44.37 ISE 14:48:29 1889717 150 44.37 ISE 14:48:29 1889715 60 44.40 ISE 14:49:40 1892012 114 44.40 ISE 14:49:40 1892009 114 44.40 ISE 14:49:40 1892007 125 44.40 ISE 14:49:40 1892005 134 44.40 ISE 14:49:40 1892003 150 44.40 ISE 14:49:40 1892000 135 44.37 ISE 14:49:41 1892061 484 44.37 ISE 14:49:41 1892059 532 44.39 ISE 14:49:41 1892057 276 44.42 ISE 14:50:50 1894580 150 44.42 ISE 14:50:50 1894582 21 44.42 ISE 14:50:50 1894584 504 44.42 ISE 14:51:11 1895178 134 44.41 ISE 14:51:31 1895943 137 44.41 ISE 14:51:31 1895941 50 44.41 ISE 14:51:31 1895947 125 44.41 ISE 14:51:31 1895945 71 44.41 ISE 14:51:31 1895925 125 44.41 ISE 14:51:31 1895923 134 44.41 ISE 14:51:31 1895921 128 44.41 ISE 14:51:31 1895919 150 44.41 ISE 14:51:31 1895917 643 44.41 ISE 14:51:31 1895912 31 44.40 ISE 14:52:06 1897162 88 44.40 ISE 14:52:06 1897160 243 44.40 ISE 14:52:06 1897158 119 44.40 ISE 14:52:06 1897156 207 44.42 ISE 14:52:51 1898786 413 44.42 ISE 14:52:51 1898783 231 44.41 ISE 14:53:00 1899139 134 44.41 ISE 14:53:00 1899143 60 44.41 ISE 14:53:00 1899141 28 44.41 ISE 14:53:00 1899137 94 44.41 ISE 14:53:00 1899135 35 44.41 ISE 14:53:00 1899133 99 44.41 ISE 14:53:00 1899125 236 44.41 ISE 14:53:00 1899121 429 44.41 ISE 14:53:59 1901484 63 44.41 ISE 14:53:59 1901482 321 44.39 ISE 14:54:23 1902335 150 44.39 ISE 14:54:23 1902333 158 44.43 ISE 14:55:45 1905269 216 44.42 ISE 14:55:58 1905986 450 44.43 ISE 14:55:58 1905977 502 44.42 ISE 14:56:03 1906201 110 44.42 ISE 14:56:03 1906199 279 44.42 ISE 14:56:03 1906195 617 44.41 ISE 14:56:14 1906606 150 44.42 ISE 14:57:14 1908701 239 44.42 ISE 14:57:14 1908703 133 44.42 ISE 14:57:17 1908748 114 44.42 ISE 14:57:17 1908746 150 44.42 ISE 14:57:26 1908980 58 44.42 ISE 14:57:28 1909027 148 44.42 ISE 14:57:38 1909341 64 44.42 ISE 14:57:38 1909339 7 44.42 ISE 14:57:38 1909337 143 44.42 ISE 14:57:38 1909335 1 44.42 ISE 14:57:38 1909331 150 44.42 ISE 14:57:39 1909369 62 44.42 ISE 14:57:39 1909367 82 44.42 ISE 14:57:39 1909371 155 44.42 ISE 14:57:39 1909351 244 44.42 ISE 14:57:39 1909349 87 44.41 ISE 14:57:47 1909594 352 44.41 ISE 14:57:47 1909592 290 44.42 ISE 14:59:21 1912930 150 44.42 ISE 14:59:21 1912928 96 44.41 ISE 14:59:42 1913707 150 44.41 ISE 14:59:42 1913705 36 44.41 ISE 14:59:49 1913989 5 44.41 ISE 14:59:49 1913987 426 44.41 ISE 14:59:49 1913991 307 44.41 ISE 14:59:49 1913985 170 44.41 ISE 15:00:31 1917317 230 44.41 ISE 15:00:31 1917315 150 44.41 ISE 15:00:31 1917288 58 44.41 ISE 15:00:31 1917286 1 44.41 ISE 15:00:32 1917342 1 44.41 ISE 15:00:32 1917335 317 44.41 ISE 15:00:33 1917375 179 44.41 ISE 15:00:33 1917373 35 44.41 ISE 15:00:33 1917371 211 44.41 ISE 15:00:33 1917361 150 44.40 ISE 15:00:55 1918496 410 44.40 ISE 15:00:55 1918478 60 44.40 ISE 15:00:55 1918476 495 44.40 ISE 15:01:19 1919376 500 44.39 ISE 15:01:56 1920870 545 44.38 ISE 15:02:05 1921408 30 44.38 ISE 15:02:05 1921406 162 44.38 ISE 15:03:11 1924034 1 44.38 ISE 15:03:11 1924032 16 44.38 ISE 15:03:11 1924030 17 44.38 ISE 15:03:11 1924028 148 44.38 ISE 15:03:11 1924026 150 44.38 ISE 15:03:11 1924024 494 44.39 ISE 15:04:10 1925950 106 44.39 ISE 15:04:10 1925952 49 44.39 ISE 15:04:10 1925954 311 44.39 ISE 15:04:10 1925956 172 44.39 ISE 15:04:10 1925958 152 44.39 ISE 15:04:10 1925960 73 44.39 ISE 15:04:10 1925962 150 44.37 ISE 15:04:32 1927239 110 44.37 ISE 15:04:32 1927237 530 44.37 ISE 15:05:04 1928565 168 44.37 ISE 15:05:04 1928558 150 44.37 ISE 15:05:04 1928556 499 44.37 ISE 15:05:04 1928560 99 44.37 ISE 15:05:04 1928554 81 44.37 ISE 15:05:04 1928544 424 44.37 ISE 15:05:04 1928542 176 44.37 ISE 15:05:04 1928540 278 44.37 ISE 15:05:04 1928538 279 44.37 ISE 15:05:04 1928536 208 44.36 ISE 15:05:05 1928662 58 44.36 ISE 15:05:05 1928660 150 44.36 ISE 15:05:05 1928658 48 44.36 ISE 15:05:05 1928655 229 44.34 ISE 15:05:19 1929267 150 44.34 ISE 15:05:19 1929265 66 44.34 ISE 15:05:19 1929263 75 44.34 ISE 15:06:22 1931468 229 44.34 ISE 15:06:22 1931466 125 44.34 ISE 15:06:22 1931464 331 44.34 ISE 15:06:22 1931455 17 44.34 ISE 15:06:22 1931449 150 44.34 ISE 15:06:22 1931447 150 44.33 ISE 15:06:46 1932307 184 44.33 ISE 15:06:46 1932305 454 44.33 ISE 15:06:55 1932708 141 44.33 ISE 15:06:55 1932706 47 44.34 ISE 15:08:40 1936160 116 44.34 ISE 15:08:44 1936304 150 44.34 ISE 15:08:44 1936266 12 44.33 ISE 15:08:45 1936392 260 44.33 ISE 15:08:45 1936368 251 44.34 ISE 15:08:45 1936366 89 44.33 ISE 15:08:45 1936372 166 44.33 ISE 15:08:45 1936370 121 44.33 ISE 15:08:58 1936783 29 44.33 ISE 15:08:58 1936781 274 44.33 ISE 15:08:58 1936779 403 44.33 ISE 15:09:11 1937343 58 44.33 ISE 15:09:58 1938992 157 44.33 ISE 15:09:58 1938990 142 44.33 ISE 15:09:58 1938988 200 44.33 ISE 15:09:58 1938986 168 44.33 ISE 15:09:58 1938984 239 44.32 ISE 15:09:58 1938982 219 44.32 ISE 15:09:58 1938968 92 44.32 ISE 15:09:58 1938966 20 44.32 ISE 15:09:58 1938964 150 44.32 ISE 15:09:58 1938962 128 44.32 ISE 15:09:58 1938960 342 44.34 ISE 15:10:54 1941196 215 44.34 ISE 15:10:54 1941194 270 44.33 ISE 15:11:26 1942244 345 44.33 ISE 15:11:26 1942242 447 44.33 ISE 15:11:56 1943173 642 44.32 ISE 15:11:58 1943230 157 44.34 ISE 15:13:28 1946409 168 44.34 ISE 15:13:28 1946407 464 44.35 ISE 15:14:04 1947530 79 44.34 ISE 15:14:18 1947804 150 44.34 ISE 15:14:18 1947802 65 44.35 ISE 15:14:26 1947962 264 44.37 ISE 15:14:48 1948646 150 44.37 ISE 15:14:48 1948644 118 44.37 ISE 15:14:48 1948642 119 44.37 ISE 15:14:48 1948640 1 44.37 ISE 15:14:48 1948615 428 44.37 ISE 15:15:28 1950023 168 44.37 ISE 15:15:28 1950019 157 44.37 ISE 15:15:28 1950021 324 44.37 ISE 15:15:28 1950007 147 44.37 ISE 15:15:28 1950004 672 44.37 ISE 15:15:28 1950002 95 44.36 ISE 15:15:31 1950143 228 44.36 ISE 15:15:31 1950141 115 44.36 ISE 15:15:36 1950254 231 44.36 ISE 15:15:36 1950252 369 44.36 ISE 15:15:36 1950250 160 44.34 ISE 15:15:50 1950798 320 44.34 ISE 15:15:50 1950796 447 44.32 ISE 15:16:30 1951905 448 44.37 ISE 15:17:46 1954144 38 44.36 ISE 15:17:51 1954307 641 44.36 ISE 15:17:51 1954309 359 44.40 ISE 15:19:14 1957059 105 44.40 ISE 15:19:15 1957065 64 44.40 ISE 15:19:29 1957516 20 44.41 ISE 15:19:37 1957762 408 44.41 ISE 15:19:38 1957779 505 44.43 ISE 15:19:50 1958133 150 44.42 ISE 15:20:00 1958566 488 44.48 ISE 15:20:37 1959658 194 44.47 ISE 15:20:38 1959718 126 44.47 ISE 15:20:38 1959716 490 44.47 ISE 15:20:46 1959917 148 44.47 ISE 15:20:46 1959911 2 44.47 ISE 15:20:46 1959909 148 44.46 ISE 15:20:49 1959986 147 44.46 ISE 15:20:49 1959984 150 44.46 ISE 15:20:49 1959982 304 44.46 ISE 15:20:49 1959980 150 44.46 ISE 15:20:49 1959978 473 44.49 ISE 15:21:22 1961039 569 44.48 ISE 15:21:31 1961367 485 44.47 ISE 15:21:42 1961829 314 44.47 ISE 15:22:05 1962509 150 44.47 ISE 15:22:05 1962507 114 44.46 ISE 15:22:21 1962963 60 44.46 ISE 15:22:21 1962961 229 44.46 ISE 15:22:21 1962959 146 44.46 ISE 15:22:21 1962952 161 44.46 ISE 15:22:21 1962954 108 44.46 ISE 15:22:21 1962950 85 44.46 ISE 15:22:21 1962948 3 44.46 ISE 15:22:21 1962946 150 44.45 ISE 15:23:48 1965823 267 44.45 ISE 15:23:52 1966022 484 44.45 ISE 15:23:52 1966020 367 44.43 ISE 15:24:14 1966942 142 44.43 ISE 15:24:14 1966939 482 44.52 ISE 15:25:18 1970036 150 44.53 ISE 15:25:51 1971432 168 44.53 ISE 15:25:51 1971430 150 44.55 ISE 15:26:26 1972599 328 44.55 ISE 15:26:26 1972601 105 44.55 ISE 15:26:42 1973161 150 44.55 ISE 15:26:42 1973134 150 44.55 ISE 15:26:42 1973130 150 44.55 ISE 15:26:42 1973128 102 44.57 ISE 15:27:29 1974650 22 44.57 ISE 15:27:29 1974647 356 44.58 ISE 15:27:33 1974802 150 44.58 ISE 15:27:33 1974800 427 44.58 ISE 15:27:40 1975125 570 44.59 ISE 15:28:00 1975776 150 44.60 ISE 15:28:00 1975772 485 44.60 ISE 15:28:00 1975774 33 44.60 ISE 15:28:00 1975770 62 44.63 ISE 15:28:39 1977372 395 44.64 ISE 15:28:43 1977473 98 44.64 ISE 15:28:43 1977471 387 44.65 ISE 15:28:59 1977829 80 44.65 ISE 15:28:59 1977820 13 44.65 ISE 15:28:59 1977818 494 44.64 ISE 15:29:08 1978286 10 44.65 ISE 15:29:30 1979047 150 44.65 ISE 15:29:45 1979855 290 44.65 ISE 15:29:45 1979853 150 44.65 ISE 15:29:45 1979851 241 44.64 ISE 15:29:49 1980130 320 44.64 ISE 15:29:49 1980128 66 44.64 ISE 15:29:49 1980126 40 44.64 ISE 15:29:49 1980124 216 44.64 ISE 15:29:49 1980122 55 44.64 ISE 15:29:49 1980120 258 44.67 ISE 15:30:40 1982315 150 44.67 ISE 15:30:40 1982313 418 44.66 ISE 15:30:43 1982436 407 44.66 ISE 15:30:43 1982434 1 44.66 ISE 15:30:43 1982432 150 44.65 ISE 15:30:46 1982501 12 44.65 ISE 15:30:48 1982570 23 44.65 ISE 15:30:48 1982568 347 44.68 ISE 15:31:48 1984482 157 44.68 ISE 15:31:48 1984480 150 44.68 ISE 15:31:48 1984478 424 44.68 ISE 15:31:48 1984473 464 44.68 ISE 15:31:48 1984471 445 44.66 ISE 15:31:59 1985033 92 44.66 ISE 15:32:07 1985327 330 44.66 ISE 15:32:07 1985325 10 44.66 ISE 15:32:07 1985323 7 44.66 ISE 15:32:07 1985321 373 44.67 ISE 15:33:42 1987860 340 44.67 ISE 15:33:42 1987858 343 44.67 ISE 15:33:42 1987834 130 44.67 ISE 15:33:42 1987836 152 44.68 ISE 15:34:54 1989820 150 44.68 ISE 15:34:54 1989818 21 44.69 ISE 15:35:10 1990335 72 44.69 ISE 15:35:10 1990333 473 44.69 ISE 15:35:10 1990330 15 44.68 ISE 15:35:18 1990627 447 44.68 ISE 15:35:18 1990625 150 44.68 ISE 15:35:18 1990623 217 44.67 ISE 15:35:22 1990757 464 44.67 ISE 15:35:22 1990759 449 44.67 ISE 15:35:22 1990750 38 44.67 ISE 15:35:22 1990748 491 44.66 ISE 15:35:35 1991191 482 44.69 ISE 15:37:45 1995248 465 44.69 ISE 15:37:45 1995246 238 44.69 ISE 15:37:46 1995278 150 44.69 ISE 15:37:46 1995276 157 44.69 ISE 15:37:46 1995274 168 44.69 ISE 15:37:46 1995272 27 44.68 ISE 15:37:46 1995270 114 44.69 ISE 15:37:46 1995268 150 44.68 ISE 15:37:46 1995266 495 44.68 ISE 15:38:25 1996424 452 44.68 ISE 15:38:25 1996426 29 44.68 ISE 15:38:25 1996391 157 44.69 ISE 15:39:06 1997637 168 44.69 ISE 15:39:06 1997635 1 44.69 ISE 15:39:19 1998112 87 44.69 ISE 15:39:19 1998104 157 44.69 ISE 15:39:19 1998101 48 44.69 ISE 15:39:24 1998250 150 44.69 ISE 15:39:57 1999215 150 44.69 ISE 15:39:59 1999268 454 44.69 ISE 15:39:59 1999266 111 44.69 ISE 15:40:13 1999918 39 44.69 ISE 15:40:13 1999916 157 44.69 ISE 15:40:17 1999999 114 44.69 ISE 15:40:17 1999997 168 44.69 ISE 15:40:17 1999995 396 44.69 ISE 15:40:17 1999989 496 44.69 ISE 15:40:17 1999991 55 44.68 ISE 15:40:38 2000688 214 44.67 ISE 15:40:58 2001553 179 44.67 ISE 15:40:58 2001551 169 44.67 ISE 15:40:58 2001549 78 44.69 ISE 15:41:44 2002727 150 44.72 ISE 15:42:03 2003367 157 44.72 ISE 15:42:03 2003369 412 44.72 ISE 15:42:08 2003521 114 44.72 ISE 15:42:16 2003695 114 44.72 ISE 15:42:16 2003693 168 44.72 ISE 15:42:16 2003691 157 44.72 ISE 15:42:16 2003689 158 44.72 ISE 15:42:16 2003687 150 44.72 ISE 15:42:16 2003685 149 44.71 ISE 15:42:47 2004790 391 44.71 ISE 15:42:47 2004788 150 44.72 ISE 15:43:26 2005776 46 44.72 ISE 15:43:27 2005778 11 44.72 ISE 15:43:30 2005842 150 44.72 ISE 15:43:30 2005844 157 44.72 ISE 15:43:46 2006240 168 44.72 ISE 15:43:46 2006238 16 44.72 ISE 15:43:46 2006236 150 44.72 ISE 15:43:46 2006242 170 44.72 ISE 15:43:46 2006244 114 44.72 ISE 15:43:46 2006246 23 44.72 ISE 15:43:46 2006234 154 44.71 ISE 15:44:03 2006676 336 44.71 ISE 15:44:03 2006674 26 44.71 ISE 15:44:03 2006672 57 44.71 ISE 15:44:03 2006670 20 44.71 ISE 15:45:03 2008338 230 44.71 ISE 15:45:03 2008336 21 44.71 ISE 15:45:03 2008330 150 44.71 ISE 15:45:03 2008334 50 44.71 ISE 15:45:03 2008332 72 44.71 ISE 15:45:03 2008328 251 44.71 ISE 15:45:03 2008326 82 44.71 ISE 15:45:48 2009652 150 44.71 ISE 15:45:48 2009650 44 44.72 ISE 15:45:57 2009937 108 44.72 ISE 15:45:57 2009931 154 44.72 ISE 15:45:58 2009956 351 44.72 ISE 15:45:59 2009990 17 44.71 ISE 15:46:00 2010055 53 44.72 ISE 15:46:30 2010967 25 44.72 ISE 15:46:30 2010965 1 44.72 ISE 15:46:30 2010963 8 44.72 ISE 15:46:30 2010961 134 44.72 ISE 15:46:30 2010959 20 44.72 ISE 15:46:30 2010957 100 44.75 ISE 15:46:42 2011215 65 44.80 ISE 15:47:08 2011937 12 44.80 ISE 15:47:08 2011928 100 44.81 ISE 15:47:20 2012352 215 44.81 ISE 15:47:20 2012335 150 44.81 ISE 15:47:20 2012327 296 44.82 ISE 15:47:52 2013368 790 44.82 ISE 15:47:52 2013370 125 44.82 ISE 15:48:01 2013623 157 44.82 ISE 15:48:01 2013621 159 44.82 ISE 15:48:01 2013619 123 44.82 ISE 15:48:01 2013617 698 44.82 ISE 15:48:01 2013605 149 44.82 ISE 15:48:01 2013599 451 44.82 ISE 15:48:01 2013597 495 44.80 ISE 15:48:02 2013698 459 44.76 ISE 15:48:33 2015287 168 44.75 ISE 15:49:09 2016338 160 44.75 ISE 15:49:09 2016342 157 44.75 ISE 15:49:09 2016340 481 44.75 ISE 15:49:09 2016331 69 44.75 ISE 15:50:14 2018314 75 44.75 ISE 15:50:14 2018310 150 44.75 ISE 15:50:14 2018312 101 44.75 ISE 15:50:17 2018412 162 44.75 ISE 15:50:17 2018410 9 44.75 ISE 15:50:17 2018408 149 44.75 ISE 15:50:17 2018406 186 44.75 ISE 15:50:17 2018404 37 44.75 ISE 15:50:17 2018402 150 44.77 ISE 15:51:10 2019659 20 44.77 ISE 15:51:10 2019657 115 44.77 ISE 15:51:17 2019890 278 44.77 ISE 15:51:17 2019888 59 44.78 ISE 15:51:28 2020182 123 44.78 ISE 15:51:28 2020180 229 44.78 ISE 15:51:28 2020178 135 44.78 ISE 15:51:28 2020173 140 44.78 ISE 15:51:28 2020171 66 44.78 ISE 15:51:35 2020310 121 44.75 ISE 15:51:54 2020810 400 44.76 ISE 15:51:54 2020808 426 44.77 ISE 15:51:54 2020800 355 44.77 ISE 15:51:54 2020798 340 44.75 ISE 15:51:55 2020843 152 44.74 ISE 15:51:56 2020864 355 44.74 ISE 15:51:56 2020862 65 44.74 ISE 15:52:56 2022398 250 44.74 ISE 15:52:56 2022394 167 44.74 ISE 15:52:56 2022396 266 44.78 ISE 15:54:06 2024295 117 44.78 ISE 15:54:06 2024292 9 44.79 ISE 15:54:06 2024276 77 44.79 ISE 15:54:06 2024274 131 44.79 ISE 15:54:06 2024272 169 44.79 ISE 15:54:06 2024268 397 44.79 ISE 15:54:06 2024270 630 44.79 ISE 15:54:06 2024266 118 44.79 ISE 15:54:06 2024264 168 44.79 ISE 15:54:06 2024262 97 44.79 ISE 15:54:06 2024257 203 44.79 ISE 15:54:06 2024255 22 44.79 ISE 15:54:06 2024253 139 44.79 ISE 15:54:06 2024251 91 44.79 ISE 15:54:06 2024249 298 44.78 ISE 15:54:07 2024351 64 44.77 ISE 15:55:00 2025495 15 44.77 ISE 15:55:00 2025491 6 44.77 ISE 15:55:00 2025489 222 44.77 ISE 15:55:00 2025481 51 44.77 ISE 15:55:01 2025500 119 44.77 ISE 15:55:01 2025498 24 44.78 ISE 15:55:07 2025748 21 44.78 ISE 15:55:07 2025750 91 44.78 ISE 15:55:07 2025752 92 44.78 ISE 15:55:07 2025754 474 44.77 ISE 15:55:26 2026208 63 44.78 ISE 15:55:26 2026206 62 44.78 ISE 15:55:26 2026204 31 44.78 ISE 15:55:26 2026202 608 44.77 ISE 15:55:28 2026231 430 44.75 ISE 15:55:39 2026471 23 44.75 ISE 15:56:47 2028334 375 44.76 ISE 15:56:56 2028615 67 44.76 ISE 15:56:56 2028611 85 44.76 ISE 15:56:56 2028607 32 44.76 ISE 15:56:56 2028605 126 44.76 ISE 15:57:06 2029614 63 44.76 ISE 15:57:06 2029612 44 44.76 ISE 15:57:06 2029610 71 44.76 ISE 15:57:06 2029608 145 44.76 ISE 15:57:28 2030400 238 44.76 ISE 15:57:28 2030398 240 44.75 ISE 15:57:43 2030815 168 44.75 ISE 15:57:43 2030813 118 44.75 ISE 15:57:43 2030817 104 44.76 ISE 15:57:43 2030819 408 44.75 ISE 15:57:43 2030811 17 44.75 ISE 15:57:43 2030809 237 44.75 ISE 15:57:43 2030807 208 44.75 ISE 15:57:43 2030799 191 44.72 ISE 15:58:16 2031707 265 44.73 ISE 15:58:16 2031695 231 44.73 ISE 15:58:16 2031693 64 44.73 ISE 15:59:30 2034785 249 44.73 ISE 15:59:30 2034783 232 44.73 ISE 15:59:30 2034781 20 44.73 ISE 15:59:30 2034779 141 44.73 ISE 15:59:40 2035720 345 44.73 ISE 15:59:40 2035722 150 44.73 ISE 15:59:40 2035716 51 44.73 ISE 15:59:40 2035718 80 44.73 ISE 15:59:40 2035710 508 44.72 ISE 16:00:09 2038626 578 44.70 ISE 16:00:47 2040751 114 44.70 ISE 16:00:48 2040757 233 44.70 ISE 16:00:48 2040755 158 44.70 ISE 16:01:27 2042702 236 44.70 ISE 16:01:27 2042700 169 44.70 ISE 16:01:27 2042698 511 44.69 ISE 16:01:30 2042777 522 44.69 ISE 16:01:30 2042775 167 44.71 ISE 16:02:18 2044185 189 44.70 ISE 16:02:41 2044696 64 44.71 ISE 16:02:55 2045019 30 44.71 ISE 16:02:55 2045002 22 44.71 ISE 16:02:55 2045000 417 44.71 ISE 16:03:40 2046389 51 44.71 ISE 16:03:40 2046387 150 44.71 ISE 16:03:40 2046385 150 44.71 ISE 16:03:46 2046484 150 44.71 ISE 16:04:00 2046833 248 44.71 ISE 16:04:00 2046835 118 44.71 ISE 16:04:00 2046831 168 44.71 ISE 16:04:00 2046829 659 44.71 ISE 16:04:00 2046823 9 44.71 ISE 16:04:00 2046821 235 44.71 ISE 16:04:00 2046819 365 44.71 ISE 16:04:00 2046817 15 44.71 ISE 16:04:00 2046815 357 44.69 ISE 16:04:32 2047825 118 44.69 ISE 16:04:32 2047823 28 44.69 ISE 16:04:32 2047821 501 44.68 ISE 16:05:21 2049122 454 44.67 ISE 16:05:23 2049233 247 44.68 ISE 16:05:23 2049183 57 44.67 ISE 16:05:27 2049387 150 44.67 ISE 16:05:27 2049385 483 44.66 ISE 16:05:59 2050395 93 44.66 ISE 16:07:03 2052389 252 44.66 ISE 16:07:03 2052379 182 44.66 ISE 16:07:03 2052377 43 44.66 ISE 16:07:03 2052375 81 44.66 ISE 16:07:03 2052381 138 44.66 ISE 16:07:03 2052383 114 44.66 ISE 16:07:03 2052385 159 44.66 ISE 16:07:03 2052373 145 44.66 ISE 16:07:40 2053538 72 44.66 ISE 16:07:40 2053536 225 44.66 ISE 16:07:40 2053534 97 44.66 ISE 16:07:40 2053532 102 44.65 ISE 16:07:40 2053528 119 44.65 ISE 16:07:57 2054249 104 44.66 ISE 16:08:36 2055398 520 44.66 ISE 16:08:36 2055391 117 44.66 ISE 16:08:37 2055415 125 44.66 ISE 16:08:37 2055409 19 44.65 ISE 16:08:55 2055946 150 44.65 ISE 16:08:55 2055944 168 44.65 ISE 16:08:55 2055942 118 44.65 ISE 16:08:55 2055940 448 44.65 ISE 16:08:55 2055891 48 44.65 ISE 16:08:55 2055889 248 44.65 ISE 16:08:55 2055887 59 44.63 ISE 16:09:56 2057841 138 44.63 ISE 16:09:56 2057843 94 44.63 ISE 16:09:56 2057845 233 44.63 ISE 16:09:56 2057847 53 44.62 ISE 16:10:14 2058692 406 44.62 ISE 16:10:14 2058690 43 44.61 ISE 16:11:02 2059841 171 44.62 ISE 16:11:22 2060415 187 44.63 ISE 16:11:40 2060859 150 44.63 ISE 16:11:40 2060857 168 44.63 ISE 16:11:40 2060855 849 44.63 ISE 16:11:40 2060852 118 44.63 ISE 16:11:40 2060850 846 44.63 ISE 16:11:40 2060848 505 44.62 ISE 16:11:54 2061209 129 44.64 ISE 16:12:44 2062577 377 44.64 ISE 16:12:44 2062575 114 44.63 ISE 16:12:45 2062604 114 44.63 ISE 16:12:45 2062602 168 44.63 ISE 16:12:45 2062600 20 44.62 ISE 16:13:10 2063414 134 44.62 ISE 16:13:10 2063412 451 44.62 ISE 16:13:10 2063410 190 44.61 ISE 16:13:14 2063741 273 44.61 ISE 16:13:15 2063800 487 44.59 ISE 16:14:01 2065054 446 44.59 ISE 16:14:01 2065052 592 44.59 ISE 16:15:01 2066676 69 44.59 ISE 16:15:01 2066670 124 44.59 ISE 16:15:01 2066668 61 44.59 ISE 16:15:01 2066666 255 44.59 ISE 16:15:01 2066672 114 44.59 ISE 16:15:01 2066674 467 44.58 ISE 16:15:03 2066732 505 44.58 ISE 16:15:28 2067643 919 44.61 ISE 16:16:02 2068752 165 44.61 ISE 16:16:02 2068750 150 44.61 ISE 16:16:02 2068741 253 44.61 ISE 16:16:02 2068734 114 44.61 ISE 16:16:02 2068732 157 44.61 ISE 16:16:02 2068730 150 44.61 ISE 16:16:02 2068728 42 44.61 ISE 16:16:02 2068726 17 44.62 ISE 16:16:48 2070388 11 44.62 ISE 16:16:53 2070542 168 44.62 ISE 16:16:53 2070540 114 44.62 ISE 16:16:53 2070538 118 44.62 ISE 16:16:53 2070536 781 44.62 ISE 16:16:53 2070534 150 44.62 ISE 16:16:53 2070532 509 44.62 ISE 16:16:53 2070528 150 44.61 ISE 16:17:37 2071816 106 44.62 ISE 16:17:39 2071858 450 44.62 ISE 16:17:39 2071855 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 POSNKQBKKBKBNPB