CRH PLC

Transaction in Own Shares • Apr 11, 2023

National Storage Mechanism | Additional information RNS Number : 7065V CRH PLC 11 April 2023 11th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 6th 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: 212,063 75,290 Highest price paid per share: ���43.3800 GBp 3,800.0000 Lowest price paid per share: ���42.7800 GBp 3,742.0000 Volume weighted average price paid: ���43.0420 GBp 3,769.7344 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 10,824,756 of its ordinary shares in treasury which represents 1.439% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,315,582 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 6th 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: 06/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.0420 212,063 London Stock Exchange (XLON) GBp 3,769.7344 75,290 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 73 3,785 LSE 08:02:01 1033150 119 3,785 LSE 08:02:01 1033148 10 3,793 LSE 08:02:49 1034728 150 3,793 LSE 08:02:49 1034726 400 3,793 LSE 08:03:01 1035004 18 3,791 LSE 08:03:02 1035043 162 3,791 LSE 08:03:02 1035041 180 3,788 LSE 08:03:18 1035425 321 3,785 LSE 08:05:01 1037615 12 3,783 LSE 08:05:40 1038678 150 3,783 LSE 08:05:40 1038676 169 3,781 LSE 08:06:52 1039948 400 3,780 LSE 08:07:01 1040132 159 3,780 LSE 08:07:01 1040128 188 3,783 LSE 08:07:30 1040642 122 3,781 LSE 08:07:35 1040694 164 3,784 LSE 08:07:52 1040953 100 3,785 LSE 08:08:14 1041360 46 3,785 LSE 08:08:23 1041552 84 3,785 LSE 08:08:23 1041550 62 3,785 LSE 08:08:23 1041548 88 3,785 LSE 08:08:23 1041546 87 3,785 LSE 08:08:34 1041764 86 3,785 LSE 08:08:34 1041766 53 3,784 LSE 08:08:34 1041762 108 3,784 LSE 08:08:34 1041760 173 3,782 LSE 08:08:39 1041912 159 3,781 LSE 08:10:03 1043738 162 3,781 LSE 08:10:03 1043723 100 3,780 LSE 08:11:17 1045416 73 3,780 LSE 08:11:17 1045414 139 3,779 LSE 08:11:39 1046021 26 3,779 LSE 08:11:39 1046019 11 3,777 LSE 08:11:46 1046210 215 3,777 LSE 08:11:46 1046208 174 3,777 LSE 08:11:46 1046206 191 3,764 LSE 08:12:32 1047432 191 3,765 LSE 08:13:56 1049680 195 3,764 LSE 08:13:58 1049730 162 3,765 LSE 08:14:19 1050308 20 3,765 LSE 08:14:19 1050306 155 3,771 LSE 08:15:21 1051675 52 3,772 LSE 08:15:21 1051671 50 3,772 LSE 08:15:21 1051669 53 3,772 LSE 08:15:21 1051667 50 3,769 LSE 08:15:33 1051963 151 3,769 LSE 08:15:35 1052035 111 3,781 LSE 08:17:07 1053987 74 3,781 LSE 08:17:07 1053985 59 3,783 LSE 08:17:41 1054617 117 3,783 LSE 08:17:41 1054619 185 3,781 LSE 08:17:49 1054762 182 3,782 LSE 08:18:52 1056003 184 3,781 LSE 08:19:02 1056243 50 3,779 LSE 08:19:09 1056459 68 3,779 LSE 08:19:09 1056457 135 3,782 LSE 08:19:56 1057795 51 3,782 LSE 08:19:56 1057785 177 3,781 LSE 08:20:43 1059009 177 3,789 LSE 08:22:04 1060658 87 3,789 LSE 08:22:16 1060989 400 3,789 LSE 08:22:17 1061003 5 3,789 LSE 08:22:17 1061005 168 3,789 LSE 08:25:07 1064035 10 3,789 LSE 08:25:07 1064029 150 3,789 LSE 08:25:07 1064027 161 3,787 LSE 08:25:26 1064521 10 3,792 LSE 08:27:08 1066701 13 3,792 LSE 08:27:08 1066699 87 3,793 LSE 08:27:11 1066736 87 3,793 LSE 08:27:11 1066734 38 3,792 LSE 08:27:11 1066732 150 3,792 LSE 08:27:11 1066730 87 3,791 LSE 08:27:22 1067078 81 3,791 LSE 08:27:22 1067081 174 3,791 LSE 08:27:22 1067060 161 3,791 LSE 08:28:07 1068150 6 3,790 LSE 08:30:27 1071915 87 3,790 LSE 08:30:27 1071913 400 3,790 LSE 08:30:27 1071911 175 3,789 LSE 08:30:27 1071909 59 3,786 LSE 08:32:09 1074528 64 3,786 LSE 08:32:09 1074526 54 3,786 LSE 08:32:09 1074524 157 3,783 LSE 08:32:26 1074952 191 3,779 LSE 08:32:46 1075422 332 3,780 LSE 08:33:19 1076099 167 3,784 LSE 08:36:17 1080127 87 3,784 LSE 08:36:35 1080511 87 3,784 LSE 08:36:35 1080509 190 3,784 LSE 08:36:45 1080721 94 3,780 LSE 08:37:50 1082131 93 3,780 LSE 08:37:50 1082129 184 3,778 LSE 08:40:57 1086416 21 3,778 LSE 08:41:03 1086627 87 3,778 LSE 08:41:03 1086625 87 3,778 LSE 08:41:03 1086623 174 3,777 LSE 08:41:03 1086620 160 3,782 LSE 08:44:10 1090677 44 3,785 LSE 08:45:58 1092799 158 3,785 LSE 08:47:14 1094441 30 3,786 LSE 08:47:14 1094436 144 3,786 LSE 08:47:14 1094438 180 3,786 LSE 08:47:14 1094434 14 3,782 LSE 08:48:55 1096726 149 3,782 LSE 08:48:55 1096724 12 3,781 LSE 08:49:42 1097936 150 3,781 LSE 08:49:42 1097934 179 3,779 LSE 08:52:44 1103384 8 3,778 LSE 08:53:18 1104287 45 3,778 LSE 08:53:18 1104285 87 3,778 LSE 08:53:18 1104283 87 3,778 LSE 08:53:18 1104281 162 3,773 LSE 08:55:17 1107947 8 3,773 LSE 08:55:17 1107945 47 3,772 LSE 08:56:17 1109776 45 3,772 LSE 08:56:17 1109774 154 3,769 LSE 08:56:46 1110788 26 3,770 LSE 08:57:57 1112899 150 3,770 LSE 08:57:57 1112897 35 3,772 LSE 08:58:34 1113905 131 3,772 LSE 08:58:34 1113903 155 3,773 LSE 08:59:29 1115321 285 3,772 LSE 09:00:31 1116539 45 3,773 LSE 09:03:05 1119210 110 3,773 LSE 09:03:05 1119208 179 3,773 LSE 09:04:05 1120373 49 3,773 LSE 09:04:47 1121271 114 3,773 LSE 09:04:47 1121273 190 3,772 LSE 09:04:51 1121350 9 3,770 LSE 09:05:03 1121586 84 3,770 LSE 09:05:03 1121584 87 3,770 LSE 09:05:03 1121582 182 3,778 LSE 09:08:08 1125404 76 3,777 LSE 09:08:13 1125483 106 3,777 LSE 09:08:13 1125481 161 3,773 LSE 09:08:22 1125657 281 3,772 LSE 09:08:58 1129109 155 3,774 LSE 09:11:50 1131741 188 3,772 LSE 09:12:15 1132251 38 3,771 LSE 09:13:31 1134062 9 3,769 LSE 09:13:51 1134246 150 3,769 LSE 09:13:51 1134244 165 3,768 LSE 09:14:39 1135028 187 3,765 LSE 09:15:59 1137188 58 3,769 LSE 09:18:13 1140160 112 3,769 LSE 09:18:13 1140158 28 3,767 LSE 09:18:16 1140253 2 3,767 LSE 09:18:16 1140251 2 3,767 LSE 09:18:16 1140249 150 3,767 LSE 09:18:16 1140247 190 3,767 LSE 09:21:26 1145286 173 3,768 LSE 09:23:15 1148014 179 3,767 LSE 09:24:52 1150118 341 3,767 LSE 09:25:57 1151617 168 3,763 LSE 09:30:06 1157181 178 3,761 LSE 09:30:19 1157385 7 3,761 LSE 09:30:19 1157383 60 3,762 LSE 09:33:26 1161575 87 3,762 LSE 09:33:26 1161573 84 3,762 LSE 09:33:26 1161571 400 3,761 LSE 09:34:02 1162601 191 3,761 LSE 09:35:13 1164153 180 3,758 LSE 09:36:30 1165374 400 3,761 LSE 09:40:11 1168937 56 3,761 LSE 09:40:11 1168939 176 3,760 LSE 09:42:25 1171120 13 3,760 LSE 09:42:25 1171118 53 3,763 LSE 09:45:25 1174498 38 3,763 LSE 09:45:25 1174496 95 3,763 LSE 09:45:25 1174494 156 3,763 LSE 09:45:25 1174492 168 3,764 LSE 09:48:18 1177281 114 3,767 LSE 09:51:38 1181741 71 3,767 LSE 09:51:38 1181739 88 3,770 LSE 09:56:31 1185738 87 3,770 LSE 09:56:31 1185742 84 3,770 LSE 09:56:31 1185744 33 3,769 LSE 09:56:31 1185732 28 3,770 LSE 09:56:31 1185734 82 3,769 LSE 09:58:53 1187593 88 3,769 LSE 09:58:53 1187591 60 3,768 LSE 09:58:53 1187589 113 3,768 LSE 09:58:53 1187587 87 3,761 LSE 10:01:57 1190861 95 3,761 LSE 10:01:57 1190859 237 3,754 LSE 10:05:18 1193868 184 3,753 LSE 10:07:12 1195391 176 3,751 LSE 10:09:51 1197200 7 3,752 LSE 10:13:07 1199333 88 3,752 LSE 10:13:07 1199327 53 3,752 LSE 10:13:07 1199325 91 3,752 LSE 10:13:07 1199329 38 3,752 LSE 10:13:07 1199331 176 3,749 LSE 10:15:46 1201618 176 3,747 LSE 10:15:53 1201703 238 3,745 LSE 10:17:51 1203763 189 3,744 LSE 10:20:05 1205931 116 3,746 LSE 10:22:20 1207914 71 3,746 LSE 10:22:20 1207912 179 3,744 LSE 10:23:11 1208542 42 3,744 LSE 10:25:09 1210157 124 3,744 LSE 10:25:09 1210159 151 3,742 LSE 10:25:20 1210294 40 3,743 LSE 10:26:51 1211725 218 3,743 LSE 10:27:13 1212008 180 3,743 LSE 10:27:13 1212006 42 3,746 LSE 10:29:40 1213979 69 3,746 LSE 10:29:40 1213977 118 3,746 LSE 10:29:40 1213975 125 3,749 LSE 10:31:42 1215854 71 3,749 LSE 10:31:42 1215847 58 3,749 LSE 10:31:42 1215845 62 3,749 LSE 10:31:42 1215842 110 3,749 LSE 10:32:38 1216744 39 3,749 LSE 10:32:38 1216742 182 3,749 LSE 10:33:31 1217473 162 3,748 LSE 10:34:59 1218518 120 3,748 LSE 10:35:00 1218558 109 3,748 LSE 10:37:14 1220711 171 3,748 LSE 10:37:14 1220709 107 3,746 LSE 10:38:16 1221577 161 3,755 LSE 10:41:39 1224710 13 3,755 LSE 10:43:15 1225908 87 3,755 LSE 10:43:15 1225906 85 3,755 LSE 10:43:15 1225904 33 3,755 LSE 10:43:15 1225902 87 3,758 LSE 10:48:11 1230700 85 3,758 LSE 10:48:11 1230698 28 3,758 LSE 10:48:11 1230696 100 3,756 LSE 10:49:32 1232324 161 3,756 LSE 10:49:32 1232322 33 3,759 LSE 10:50:31 1233515 52 3,759 LSE 10:50:31 1233513 168 3,759 LSE 10:50:31 1233508 23 3,763 LSE 10:51:33 1234651 87 3,763 LSE 10:51:33 1234649 85 3,763 LSE 10:51:33 1234647 34 3,763 LSE 10:51:33 1234645 182 3,762 LSE 10:55:06 1238414 31 3,763 LSE 10:55:06 1238385 168 3,761 LSE 10:55:07 1238432 16 3,761 LSE 10:55:07 1238430 73 3,758 LSE 10:57:42 1240719 86 3,758 LSE 10:57:42 1240717 34 3,758 LSE 10:59:15 1242145 41 3,758 LSE 10:59:15 1242149 40 3,757 LSE 10:59:23 1242304 40 3,757 LSE 10:59:23 1242301 85 3,757 LSE 10:59:23 1242297 58 3,757 LSE 10:59:26 1242348 44 3,757 LSE 10:59:26 1242346 40 3,757 LSE 10:59:26 1242344 44 3,757 LSE 10:59:26 1242342 161 3,756 LSE 11:00:00 1242769 12 3,756 LSE 11:00:00 1242767 170 3,754 LSE 11:01:25 1244008 87 3,754 LSE 11:06:59 1247365 85 3,754 LSE 11:06:59 1247363 13 3,754 LSE 11:06:59 1247367 120 3,757 LSE 11:13:01 1250984 177 3,757 LSE 11:13:01 1250982 181 3,759 LSE 11:20:47 1256175 110 3,761 LSE 11:22:21 1257036 148 3,761 LSE 11:22:21 1257034 52 3,760 LSE 11:23:14 1257500 136 3,760 LSE 11:23:14 1257498 165 3,756 LSE 11:27:15 1259793 172 3,754 LSE 11:31:14 1262565 75 3,756 LSE 11:31:35 1262847 41 3,756 LSE 11:32:38 1263352 27 3,756 LSE 11:32:38 1263354 43 3,755 LSE 11:33:12 1263644 85 3,755 LSE 11:33:12 1263642 41 3,755 LSE 11:33:12 1263640 184 3,754 LSE 11:33:14 1263655 173 3,753 LSE 11:39:18 1267039 64 3,753 LSE 11:39:49 1267383 87 3,753 LSE 11:39:49 1267381 85 3,753 LSE 11:39:49 1267379 39 3,753 LSE 11:39:49 1267377 102 3,755 LSE 11:41:42 1268476 102 3,755 LSE 11:41:42 1268474 85 3,755 LSE 11:43:20 1269392 29 3,755 LSE 11:43:20 1269390 68 3,755 LSE 11:43:20 1269394 30 3,756 LSE 11:44:59 1270279 46 3,756 LSE 11:44:59 1270277 96 3,757 LSE 11:47:01 1271304 58 3,757 LSE 11:47:01 1271302 58 3,756 LSE 11:48:11 1272090 85 3,756 LSE 11:48:11 1272088 38 3,756 LSE 11:48:11 1272086 15 3,757 LSE 11:52:34 1274525 150 3,757 LSE 11:54:49 1275801 18 3,757 LSE 11:54:49 1275803 150 3,755 LSE 11:56:03 1276408 3 3,755 LSE 11:56:04 1276413 163 3,758 LSE 12:00:11 1280008 112 3,757 LSE 12:00:12 1280025 82 3,758 LSE 12:00:24 1280150 57 3,758 LSE 12:00:24 1280148 115 3,758 LSE 12:00:24 1280146 30 3,758 LSE 12:01:22 1280490 73 3,758 LSE 12:01:22 1280488 57 3,757 LSE 12:01:27 1280539 37 3,757 LSE 12:01:27 1280537 85 3,757 LSE 12:02:19 1281014 34 3,757 LSE 12:02:19 1281012 84 3,757 LSE 12:02:52 1281386 26 3,757 LSE 12:02:52 1281388 124 3,760 LSE 12:04:06 1281858 171 3,760 LSE 12:04:06 1281852 158 3,751 LSE 12:06:53 1283077 37 3,752 LSE 12:09:35 1284331 74 3,752 LSE 12:09:35 1284329 37 3,752 LSE 12:09:35 1284327 107 3,752 LSE 12:09:35 1284325 110 3,752 LSE 12:09:51 1284461 13 3,751 LSE 12:10:39 1284970 162 3,751 LSE 12:10:39 1284968 115 3,751 LSE 12:12:19 1285572 47 3,751 LSE 12:12:19 1285574 39 3,751 LSE 12:12:32 1285660 120 3,751 LSE 12:12:32 1285658 34 3,751 LSE 12:12:32 1285656 40 3,750 LSE 12:15:16 1286789 56 3,750 LSE 12:15:16 1286787 24 3,750 LSE 12:15:16 1286785 2 3,750 LSE 12:15:16 1286783 40 3,751 LSE 12:17:19 1287567 69 3,751 LSE 12:17:19 1287565 65 3,750 LSE 12:18:19 1288044 34 3,750 LSE 12:18:19 1288042 78 3,748 LSE 12:21:16 1289513 32 3,748 LSE 12:21:16 1289511 38 3,748 LSE 12:21:16 1289507 32 3,748 LSE 12:21:16 1289509 32 3,748 LSE 12:21:16 1289503 32 3,748 LSE 12:22:16 1289871 89 3,748 LSE 12:22:16 1289869 40 3,748 LSE 12:22:16 1289867 89 3,747 LSE 12:23:47 1290648 84 3,747 LSE 12:23:47 1290646 75 3,747 LSE 12:24:46 1291079 42 3,747 LSE 12:24:46 1291077 39 3,747 LSE 12:24:46 1291075 47 3,751 LSE 12:28:03 1292472 67 3,751 LSE 12:28:03 1292470 40 3,751 LSE 12:28:03 1292474 47 3,751 LSE 12:28:03 1292468 46 3,750 LSE 12:29:04 1293002 46 3,750 LSE 12:29:04 1293000 33 3,750 LSE 12:30:04 1293534 40 3,750 LSE 12:30:04 1293532 55 3,750 LSE 12:31:04 1294012 37 3,750 LSE 12:31:04 1294010 44 3,750 LSE 12:31:04 1294008 23 3,748 LSE 12:32:51 1294660 134 3,748 LSE 12:32:51 1294662 22 3,750 LSE 12:35:45 1296069 30 3,750 LSE 12:35:45 1296065 37 3,750 LSE 12:35:45 1296067 169 3,749 LSE 12:37:29 1297004 57 3,750 LSE 12:39:21 1297840 85 3,750 LSE 12:39:21 1297838 36 3,750 LSE 12:39:21 1297836 168 3,749 LSE 12:44:11 1299975 3 3,748 LSE 12:45:39 1300682 163 3,748 LSE 12:45:39 1300680 167 3,748 LSE 12:47:55 1301982 183 3,748 LSE 12:48:09 1302153 44 3,748 LSE 12:48:09 1302149 40 3,748 LSE 12:48:09 1302151 40 3,748 LSE 12:48:09 1302147 87 3,748 LSE 12:48:14 1302230 85 3,748 LSE 12:48:14 1302228 42 3,748 LSE 12:48:14 1302226 55 3,748 LSE 12:51:39 1303887 85 3,748 LSE 12:51:39 1303885 34 3,748 LSE 12:51:39 1303883 81 3,748 LSE 12:58:14 1306831 66 3,748 LSE 12:58:21 1306882 80 3,748 LSE 12:58:21 1306884 63 3,748 LSE 12:59:21 1307402 33 3,748 LSE 12:59:21 1307406 88 3,748 LSE 12:59:21 1307404 175 3,746 LSE 13:00:15 1307959 53 3,748 LSE 13:01:39 1308880 87 3,748 LSE 13:01:39 1308878 36 3,748 LSE 13:01:39 1308876 180 3,747 LSE 13:03:02 1309551 100 3,746 LSE 13:04:08 1310082 87 3,747 LSE 13:04:08 1310064 41 3,747 LSE 13:04:08 1310062 154 3,746 LSE 13:05:37 1310779 177 3,747 LSE 13:08:47 1312371 88 3,749 LSE 13:10:09 1313261 32 3,749 LSE 13:10:09 1313257 87 3,749 LSE 13:10:09 1313263 33 3,749 LSE 13:10:09 1313259 189 3,750 LSE 13:11:23 1314020 107 3,751 LSE 13:13:41 1315322 10 3,751 LSE 13:13:41 1315320 101 3,751 LSE 13:13:41 1315318 70 3,753 LSE 13:15:50 1316452 34 3,753 LSE 13:15:50 1316450 184 3,752 LSE 13:15:53 1316539 167 3,752 LSE 13:18:41 1318102 154 3,753 LSE 13:18:59 1318317 8 3,753 LSE 13:18:59 1318319 110 3,753 LSE 13:18:59 1318315 46 3,753 LSE 13:18:59 1318313 53 3,753 LSE 13:19:29 1318719 25 3,753 LSE 13:19:29 1318723 100 3,753 LSE 13:19:29 1318721 48 3,755 LSE 13:21:34 1319965 18 3,755 LSE 13:21:34 1319963 83 3,755 LSE 13:21:34 1319961 140 3,756 LSE 13:22:01 1320283 23 3,756 LSE 13:22:01 1320281 173 3,756 LSE 13:22:09 1320392 185 3,756 LSE 13:22:09 1320388 30 3,756 LSE 13:22:12 1320424 145 3,756 LSE 13:22:12 1320422 55 3,756 LSE 13:22:12 1320420 13 3,756 LSE 13:22:20 1320539 166 3,756 LSE 13:22:20 1320537 173 3,756 LSE 13:22:33 1320674 28 3,756 LSE 13:22:49 1320794 162 3,756 LSE 13:22:49 1320792 61 3,756 LSE 13:22:49 1320790 14 3,756 LSE 13:22:49 1320788 38 3,755 LSE 13:23:33 1321220 97 3,755 LSE 13:23:33 1321218 61 3,755 LSE 13:23:33 1321216 121 3,754 LSE 13:25:15 1322112 92 3,754 LSE 13:25:15 1322110 51 3,754 LSE 13:25:15 1322108 71 3,753 LSE 13:25:52 1322579 107 3,753 LSE 13:25:52 1322570 2 3,753 LSE 13:25:52 1322572 52 3,754 LSE 13:27:54 1323549 63 3,754 LSE 13:27:54 1323547 175 3,754 LSE 13:28:03 1323677 127 3,753 LSE 13:29:17 1324449 64 3,753 LSE 13:29:17 1324447 153 3,750 LSE 13:30:07 1325679 51 3,752 LSE 13:31:04 1326325 51 3,752 LSE 13:31:04 1326323 90 3,752 LSE 13:31:04 1326321 51 3,752 LSE 13:31:09 1326395 28 3,752 LSE 13:31:09 1326397 26 3,753 LSE 13:32:06 1327254 63 3,753 LSE 13:32:06 1327252 41 3,754 LSE 13:32:36 1327692 109 3,754 LSE 13:32:36 1327690 32 3,753 LSE 13:33:04 1328101 15 3,753 LSE 13:33:04 1328099 122 3,753 LSE 13:33:04 1328097 49 3,753 LSE 13:33:04 1328095 122 3,753 LSE 13:33:04 1328093 69 3,754 LSE 13:33:04 1328091 109 3,753 LSE 13:33:04 1328089 138 3,755 LSE 13:34:43 1329471 80 3,753 LSE 13:34:51 1329529 52 3,753 LSE 13:34:51 1329527 88 3,753 LSE 13:34:51 1329523 102 3,753 LSE 13:34:51 1329525 57 3,751 LSE 13:35:50 1330835 129 3,751 LSE 13:35:50 1330833 149 3,752 LSE 13:36:31 1331554 40 3,752 LSE 13:36:31 1331552 18 3,754 LSE 13:39:06 1334033 126 3,754 LSE 13:39:06 1334031 190 3,757 LSE 13:40:20 1335117 103 3,758 LSE 13:41:48 1336541 82 3,759 LSE 13:42:09 1336817 38 3,759 LSE 13:42:09 1336819 48 3,759 LSE 13:42:59 1337357 155 3,761 LSE 13:43:36 1337803 35 3,760 LSE 13:43:50 1338047 85 3,760 LSE 13:43:50 1338045 143 3,760 LSE 13:43:50 1338043 143 3,761 LSE 13:44:19 1338385 235 3,760 LSE 13:44:36 1338597 7 3,760 LSE 13:44:36 1338595 162 3,760 LSE 13:45:04 1339065 204 3,762 LSE 13:45:28 1339643 61 3,762 LSE 13:46:29 1340497 172 3,762 LSE 13:46:33 1340529 177 3,761 LSE 13:46:49 1340779 22 3,761 LSE 13:47:08 1341093 38 3,761 LSE 13:47:08 1341091 46 3,761 LSE 13:47:08 1341089 75 3,761 LSE 13:47:08 1341087 127 3,760 LSE 13:49:29 1342745 63 3,760 LSE 13:49:29 1342743 36 3,764 LSE 13:50:19 1343429 102 3,764 LSE 13:50:19 1343427 41 3,764 LSE 13:50:19 1343425 168 3,760 LSE 13:51:22 1344386 38 3,760 LSE 13:51:22 1344388 36 3,760 LSE 13:52:56 1346127 126 3,760 LSE 13:53:07 1346458 181 3,758 LSE 13:54:14 1347982 153 3,759 LSE 13:54:14 1347980 102 3,759 LSE 13:54:15 1348019 104 3,759 LSE 13:54:15 1348017 36 3,759 LSE 13:54:15 1348015 40 3,760 LSE 13:55:15 1348778 29 3,760 LSE 13:55:15 1348780 42 3,760 LSE 13:55:15 1348784 25 3,760 LSE 13:55:15 1348782 113 3,760 LSE 13:55:15 1348786 102 3,760 LSE 13:55:15 1348776 104 3,760 LSE 13:55:15 1348774 159 3,762 LSE 13:55:15 1348772 168 3,762 LSE 13:55:15 1348770 2 3,760 LSE 13:56:19 1349721 102 3,760 LSE 13:56:19 1349719 104 3,760 LSE 13:56:19 1349717 36 3,760 LSE 13:56:19 1349715 40 3,760 LSE 13:56:19 1349708 104 3,760 LSE 13:56:19 1349706 36 3,760 LSE 13:56:19 1349704 85 3,763 LSE 13:57:09 1350279 102 3,763 LSE 13:57:09 1350277 38 3,763 LSE 13:57:09 1350275 102 3,768 LSE 14:00:22 1353415 104 3,768 LSE 14:00:22 1353413 40 3,768 LSE 14:00:22 1353411 164 3,769 LSE 14:02:03 1355323 42 3,769 LSE 14:03:42 1357152 36 3,769 LSE 14:03:42 1357150 110 3,769 LSE 14:03:42 1357148 55 3,769 LSE 14:03:42 1357146 100 3,769 LSE 14:03:42 1357144 100 3,768 LSE 14:06:08 1360073 71 3,770 LSE 14:07:09 1361065 96 3,770 LSE 14:07:09 1361063 37 3,771 LSE 14:09:02 1362711 175 3,769 LSE 14:09:33 1363535 87 3,769 LSE 14:16:01 1367696 87 3,769 LSE 14:16:01 1367694 39 3,769 LSE 14:16:01 1367692 52 3,769 LSE 14:17:35 1368790 110 3,769 LSE 14:17:35 1368788 23 3,769 LSE 14:17:35 1368786 149 3,769 LSE 14:17:35 1368784 169 3,768 LSE 14:18:00 1369151 155 3,773 LSE 14:19:01 1369860 130 3,773 LSE 14:20:15 1371073 67 3,773 LSE 14:21:30 1372103 107 3,773 LSE 14:21:30 1372101 163 3,777 LSE 14:23:33 1375396 23 3,779 LSE 14:25:49 1379820 191 3,779 LSE 14:25:49 1379818 40 3,779 LSE 14:25:54 1379968 40 3,779 LSE 14:25:54 1379966 87 3,779 LSE 14:25:54 1379964 87 3,779 LSE 14:25:54 1379962 33 3,777 LSE 14:26:26 1381079 130 3,777 LSE 14:26:26 1381077 154 3,773 LSE 14:28:15 1383843 189 3,771 LSE 14:28:23 1383956 37 3,770 LSE 14:30:28 1389152 87 3,771 LSE 14:30:28 1389158 37 3,771 LSE 14:30:28 1389154 87 3,771 LSE 14:30:28 1389156 129 3,771 LSE 14:30:28 1389160 37 3,771 LSE 14:30:28 1389162 160 3,769 LSE 14:30:54 1389776 16 3,767 LSE 14:31:20 1391049 139 3,767 LSE 14:31:20 1391047 177 3,769 LSE 14:32:25 1393297 13 3,769 LSE 14:32:25 1393295 36 3,769 LSE 14:32:27 1393368 110 3,769 LSE 14:32:27 1393366 29 3,771 LSE 14:33:19 1394878 136 3,771 LSE 14:33:19 1394876 87 3,770 LSE 14:33:50 1395527 67 3,770 LSE 14:33:50 1395529 41 3,773 LSE 14:35:22 1398034 124 3,773 LSE 14:35:22 1398032 87 3,773 LSE 14:35:22 1398030 87 3,773 LSE 14:35:22 1398028 27 3,773 LSE 14:35:22 1398026 35 3,773 LSE 14:36:26 1400140 37 3,773 LSE 14:36:27 1400199 190 3,775 LSE 14:37:55 1402398 41 3,776 LSE 14:37:55 1402393 188 3,776 LSE 14:37:55 1402391 167 3,776 LSE 14:37:55 1402389 87 3,775 LSE 14:39:25 1406249 87 3,775 LSE 14:39:25 1406247 42 3,775 LSE 14:39:25 1406245 51 3,775 LSE 14:39:27 1406307 87 3,775 LSE 14:39:27 1406305 40 3,775 LSE 14:39:27 1406303 35 3,773 LSE 14:40:55 1408149 87 3,773 LSE 14:40:55 1408147 38 3,773 LSE 14:40:55 1408145 181 3,769 LSE 14:41:05 1408355 44 3,771 LSE 14:42:28 1410022 12 3,771 LSE 14:42:30 1410061 87 3,771 LSE 14:42:30 1410059 87 3,771 LSE 14:42:30 1410057 55 3,771 LSE 14:42:30 1410055 213 3,773 LSE 14:45:26 1414373 108 3,773 LSE 14:45:26 1414371 87 3,773 LSE 14:45:26 1414369 87 3,773 LSE 14:45:26 1414367 52 3,773 LSE 14:45:26 1414365 18 3,773 LSE 14:45:26 1414363 34 3,772 LSE 14:46:23 1415630 37 3,773 LSE 14:47:05 1416698 87 3,773 LSE 14:47:05 1416692 129 3,773 LSE 14:47:05 1416696 87 3,773 LSE 14:47:05 1416694 43 3,773 LSE 14:47:05 1416690 88 3,770 LSE 14:48:09 1418031 94 3,770 LSE 14:48:09 1418029 81 3,771 LSE 14:49:23 1420111 89 3,771 LSE 14:49:23 1420109 21 3,771 LSE 14:49:35 1420419 156 3,771 LSE 14:49:35 1420417 49 3,771 LSE 14:50:27 1421833 88 3,771 LSE 14:51:13 1423191 87 3,771 LSE 14:51:25 1423505 8 3,771 LSE 14:51:25 1423509 87 3,771 LSE 14:51:25 1423507 46 3,771 LSE 14:51:25 1423503 131 3,771 LSE 14:51:25 1423501 19 3,771 LSE 14:51:25 1423499 56 3,771 LSE 14:51:25 1423497 9 3,770 LSE 14:52:29 1424970 44 3,770 LSE 14:52:29 1424968 37 3,770 LSE 14:52:33 1425058 87 3,770 LSE 14:52:33 1425056 43 3,770 LSE 14:52:33 1425054 53 3,770 LSE 14:53:19 1426237 53 3,770 LSE 14:53:19 1426235 87 3,770 LSE 14:53:19 1426233 87 3,770 LSE 14:53:19 1426231 8 3,770 LSE 14:53:19 1426229 33 3,770 LSE 14:53:19 1426227 32 3,771 LSE 14:54:09 1427547 87 3,771 LSE 14:54:09 1427551 8 3,771 LSE 14:54:09 1427549 87 3,773 LSE 14:55:29 1429650 87 3,773 LSE 14:55:29 1429648 27 3,773 LSE 14:55:29 1429646 18 3,773 LSE 14:55:29 1429644 54 3,773 LSE 14:55:29 1429642 87 3,773 LSE 14:55:29 1429640 87 3,773 LSE 14:55:29 1429638 30 3,773 LSE 14:55:29 1429636 42 3,775 LSE 14:57:11 1432000 87 3,775 LSE 14:57:11 1431984 110 3,775 LSE 14:57:11 1431982 42 3,775 LSE 14:57:11 1431986 15 3,776 LSE 14:58:00 1433171 172 3,776 LSE 14:58:00 1433169 55 3,778 LSE 14:58:29 1434016 18 3,778 LSE 14:58:29 1434014 57 3,778 LSE 14:58:29 1434012 10 3,778 LSE 14:58:29 1434010 58 3,777 LSE 14:58:42 1434315 87 3,777 LSE 14:58:42 1434313 45 3,777 LSE 14:58:42 1434311 82 3,778 LSE 14:58:42 1434298 109 3,778 LSE 14:58:42 1434296 41 3,778 LSE 15:00:39 1438926 87 3,778 LSE 15:00:39 1438928 87 3,778 LSE 15:00:39 1438930 42 3,778 LSE 15:00:39 1438932 172 3,787 LSE 15:02:48 1443180 183 3,788 LSE 15:03:09 1443643 189 3,787 LSE 15:03:18 1443851 35 3,787 LSE 15:03:20 1443969 87 3,787 LSE 15:03:20 1443967 87 3,787 LSE 15:03:20 1443965 122 3,785 LSE 15:04:27 1445819 152 3,785 LSE 15:04:52 1446402 20 3,785 LSE 15:04:53 1446404 87 3,786 LSE 15:05:42 1447816 87 3,786 LSE 15:05:42 1447818 24 3,786 LSE 15:05:42 1447820 87 3,789 LSE 15:08:11 1451524 87 3,789 LSE 15:08:11 1451522 87 3,788 LSE 15:08:33 1452010 39 3,788 LSE 15:08:33 1452008 77 3,788 LSE 15:09:33 1453171 80 3,788 LSE 15:09:33 1453169 127 3,788 LSE 15:09:33 1453167 163 3,788 LSE 15:09:33 1453165 110 3,788 LSE 15:09:33 1453163 52 3,786 LSE 15:12:08 1456681 87 3,786 LSE 15:12:08 1456683 88 3,786 LSE 15:12:08 1456685 40 3,786 LSE 15:12:08 1456687 123 3,786 LSE 15:12:08 1456689 133 3,791 LSE 15:13:46 1458710 88 3,791 LSE 15:13:46 1458708 88 3,791 LSE 15:13:46 1458706 49 3,791 LSE 15:13:46 1458704 18 3,790 LSE 15:13:47 1458891 79 3,790 LSE 15:13:47 1458889 88 3,790 LSE 15:14:48 1460233 16 3,790 LSE 15:14:48 1460237 88 3,790 LSE 15:14:48 1460235 88 3,790 LSE 15:14:48 1460231 88 3,790 LSE 15:14:48 1460229 134 3,789 LSE 15:16:10 1462444 51 3,789 LSE 15:16:10 1462442 88 3,792 LSE 15:16:37 1462986 50 3,790 LSE 15:16:58 1463496 50 3,790 LSE 15:16:59 1463598 50 3,790 LSE 15:16:59 1463593 25 3,790 LSE 15:17:00 1463617 21 3,788 LSE 15:17:54 1464677 88 3,788 LSE 15:17:54 1464675 88 3,788 LSE 15:17:54 1464673 18 3,787 LSE 15:18:49 1465807 88 3,787 LSE 15:18:49 1465809 45 3,787 LSE 15:18:49 1465811 37 3,787 LSE 15:18:49 1465805 108 3,784 LSE 15:20:06 1467600 60 3,784 LSE 15:20:06 1467598 25 3,787 LSE 15:22:28 1470685 88 3,787 LSE 15:22:28 1470683 88 3,787 LSE 15:22:28 1470681 250 3,787 LSE 15:22:28 1470679 246 3,784 LSE 15:23:13 1471706 193 3,783 LSE 15:24:11 1472919 76 3,787 LSE 15:25:49 1474950 50 3,786 LSE 15:26:02 1475239 118 3,786 LSE 15:26:02 1475241 64 3,786 LSE 15:26:32 1476280 88 3,786 LSE 15:26:32 1476278 35 3,786 LSE 15:26:32 1476276 77 3,787 LSE 15:27:19 1477435 83 3,787 LSE 15:27:19 1477433 109 3,793 LSE 15:29:21 1480311 76 3,793 LSE 15:29:21 1480309 132 3,793 LSE 15:29:49 1481028 110 3,794 LSE 15:30:02 1481421 88 3,796 LSE 15:30:48 1482561 11 3,796 LSE 15:30:48 1482559 43 3,796 LSE 15:30:48 1482565 88 3,796 LSE 15:30:48 1482563 37 3,794 LSE 15:31:54 1483937 40 3,794 LSE 15:31:54 1483916 36 3,794 LSE 15:31:54 1483914 100 3,794 LSE 15:31:54 1483912 163 3,792 LSE 15:33:19 1485806 6 3,792 LSE 15:33:19 1485804 10 3,792 LSE 15:33:52 1486557 88 3,792 LSE 15:33:52 1486555 88 3,792 LSE 15:33:52 1486553 51 3,794 LSE 15:35:29 1488451 41 3,794 LSE 15:35:29 1488449 88 3,794 LSE 15:35:29 1488443 88 3,794 LSE 15:35:29 1488441 43 3,794 LSE 15:35:29 1488445 51 3,794 LSE 15:35:29 1488447 167 3,793 LSE 15:35:32 1488545 42 3,791 LSE 15:36:37 1489845 44 3,791 LSE 15:36:44 1490004 104 3,791 LSE 15:36:44 1490002 15 3,790 LSE 15:36:45 1490030 154 3,790 LSE 15:36:45 1490028 89 3,795 LSE 15:38:14 1492373 88 3,795 LSE 15:38:14 1492371 150 3,795 LSE 15:38:14 1492369 17 3,795 LSE 15:38:14 1492367 49 3,792 LSE 15:39:27 1493862 88 3,792 LSE 15:39:27 1493860 46 3,792 LSE 15:39:27 1493858 173 3,793 LSE 15:40:26 1495229 172 3,793 LSE 15:40:26 1495219 1 3,794 LSE 15:41:47 1497106 42 3,794 LSE 15:41:47 1497104 88 3,794 LSE 15:41:47 1497102 88 3,794 LSE 15:41:47 1497100 58 3,794 LSE 15:41:47 1497098 88 3,794 LSE 15:43:04 1499346 55 3,794 LSE 15:43:04 1499350 88 3,794 LSE 15:43:04 1499348 88 3,794 LSE 15:44:11 1500812 44 3,794 LSE 15:44:11 1500810 164 3,796 LSE 15:44:48 1501715 20 3,796 LSE 15:44:48 1501713 56 3,797 LSE 15:45:31 1502713 9 3,797 LSE 15:45:37 1502839 110 3,800 LSE 15:46:55 1504777 123 3,800 LSE 15:46:56 1504822 55 3,800 LSE 15:46:56 1504820 88 3,800 LSE 15:46:56 1504826 52 3,800 LSE 15:46:56 1504824 30 3,800 LSE 15:46:56 1504828 76 3,800 LSE 15:46:56 1504818 88 3,800 LSE 15:46:56 1504816 52 3,800 LSE 15:46:56 1504814 21 3,797 LSE 15:48:09 1506416 127 3,797 LSE 15:48:09 1506414 88 3,797 LSE 15:48:09 1506412 88 3,797 LSE 15:48:09 1506410 1 3,794 LSE 15:48:36 1507165 88 3,794 LSE 15:48:36 1507163 88 3,794 LSE 15:48:36 1507161 88 3,796 LSE 15:49:45 1509088 88 3,796 LSE 15:49:45 1509085 167 3,796 LSE 15:49:45 1509083 7 3,797 LSE 15:52:39 1513210 88 3,797 LSE 15:52:39 1513208 88 3,797 LSE 15:52:39 1513206 204 3,797 LSE 15:52:39 1513204 53 3,797 LSE 15:53:03 1513448 88 3,797 LSE 15:53:03 1513446 43 3,797 LSE 15:53:03 1513444 32 3,797 LSE 15:53:04 1513473 88 3,797 LSE 15:53:04 1513471 88 3,797 LSE 15:53:04 1513469 169 3,797 LSE 15:54:42 1515699 112 3,797 LSE 15:56:00 1517698 88 3,797 LSE 15:56:00 1517683 35 3,797 LSE 15:56:00 1517687 88 3,797 LSE 15:56:00 1517685 124 3,797 LSE 15:56:00 1517679 51 3,797 LSE 15:56:00 1517681 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 7 43.31 ISE 08:02:27 1034032 418 43.38 ISE 08:02:43 1034559 28 43.38 ISE 08:02:43 1034557 64 43.38 ISE 08:02:49 1034711 127 43.38 ISE 08:02:49 1034709 127 43.38 ISE 08:02:49 1034707 266 43.37 ISE 08:02:49 1034704 259 43.35 ISE 08:02:52 1034804 295 43.30 ISE 08:03:18 1035427 500 43.28 ISE 08:04:11 1036584 294 43.27 ISE 08:04:41 1037256 63 43.26 ISE 08:04:59 1037521 50 43.25 ISE 08:04:59 1037519 239 43.24 ISE 08:05:01 1037618 38 43.25 ISE 08:05:17 1038232 106 43.25 ISE 08:05:17 1038230 111 43.25 ISE 08:05:17 1038228 8 43.24 ISE 08:05:39 1038666 150 43.24 ISE 08:05:39 1038664 100 43.24 ISE 08:05:39 1038662 294 43.19 ISE 08:06:11 1039249 150 43.20 ISE 08:06:52 1039950 150 43.20 ISE 08:06:53 1039962 285 43.23 ISE 08:07:30 1040640 293 43.21 ISE 08:07:35 1040698 118 43.26 ISE 08:08:23 1041557 127 43.26 ISE 08:08:23 1041559 26 43.26 ISE 08:08:23 1041561 255 43.25 ISE 08:08:23 1041554 150 43.20 ISE 08:08:52 1042189 150 43.17 ISE 08:09:24 1042820 150 43.21 ISE 08:09:50 1043430 50 43.21 ISE 08:09:50 1043428 150 43.20 ISE 08:09:57 1043589 57 43.19 ISE 08:10:03 1043727 206 43.19 ISE 08:10:03 1043725 2 43.21 ISE 08:10:39 1044574 150 43.20 ISE 08:10:50 1044828 8 43.20 ISE 08:10:50 1044819 127 43.20 ISE 08:10:50 1044817 138 43.20 ISE 08:10:50 1044815 150 43.20 ISE 08:11:05 1045183 92 43.20 ISE 08:11:05 1045185 8 43.20 ISE 08:11:39 1046003 127 43.20 ISE 08:11:39 1046001 150 43.20 ISE 08:11:39 1045999 150 43.16 ISE 08:11:46 1046189 103 43.06 ISE 08:12:22 1047252 150 43.05 ISE 08:12:22 1047250 287 43.07 ISE 08:12:22 1047248 295 42.98 ISE 08:12:52 1047934 276 43.00 ISE 08:13:21 1048824 172 43.02 ISE 08:13:51 1049511 68 43.02 ISE 08:13:56 1049676 150 43.03 ISE 08:14:19 1050296 5 43.03 ISE 08:14:19 1050300 127 43.03 ISE 08:14:19 1050298 15 43.03 ISE 08:14:36 1050724 260 43.03 ISE 08:14:36 1050722 60 43.10 ISE 08:15:20 1051636 150 43.10 ISE 08:15:20 1051634 150 43.10 ISE 08:15:21 1051673 287 43.07 ISE 08:16:03 1052640 150 43.24 ISE 08:16:41 1053489 226 43.24 ISE 08:16:41 1053484 50 43.24 ISE 08:16:41 1053482 127 43.24 ISE 08:16:42 1053491 60 43.27 ISE 08:17:26 1054390 150 43.27 ISE 08:17:26 1054388 116 43.25 ISE 08:17:41 1054627 150 43.24 ISE 08:17:41 1054625 150 43.24 ISE 08:17:41 1054621 107 43.24 ISE 08:17:41 1054623 76 43.22 ISE 08:19:02 1056249 150 43.22 ISE 08:19:02 1056247 127 43.22 ISE 08:19:02 1056245 141 43.23 ISE 08:19:56 1057789 150 43.23 ISE 08:19:56 1057787 262 43.24 ISE 08:19:56 1057783 150 43.23 ISE 08:20:23 1058552 249 43.22 ISE 08:20:43 1059011 150 43.24 ISE 08:21:04 1059533 241 43.30 ISE 08:21:27 1059987 150 43.33 ISE 08:22:04 1060654 113 43.33 ISE 08:22:04 1060656 150 43.32 ISE 08:22:08 1060846 150 43.32 ISE 08:22:15 1060977 36 43.34 ISE 08:22:54 1061637 1 43.34 ISE 08:22:59 1061737 300 43.34 ISE 08:23:00 1061779 150 43.34 ISE 08:23:00 1061776 35 43.34 ISE 08:23:00 1061774 88 43.30 ISE 08:24:15 1063202 88 43.30 ISE 08:24:15 1063200 2 43.32 ISE 08:24:26 1063372 150 43.33 ISE 08:24:42 1063689 127 43.34 ISE 08:24:42 1063682 146 43.34 ISE 08:24:42 1063686 68 43.34 ISE 08:24:42 1063684 38 43.33 ISE 08:24:42 1063680 150 43.33 ISE 08:24:49 1063775 150 43.33 ISE 08:25:14 1064280 150 43.32 ISE 08:25:17 1064336 54 43.29 ISE 08:25:50 1065167 82 43.29 ISE 08:25:50 1065165 125 43.29 ISE 08:26:03 1065419 49 43.36 ISE 08:27:00 1066484 150 43.36 ISE 08:27:15 1066826 47 43.36 ISE 08:27:15 1066824 150 43.36 ISE 08:27:22 1067087 127 43.36 ISE 08:27:22 1067089 94 43.34 ISE 08:27:34 1067495 150 43.34 ISE 08:27:34 1067493 278 43.34 ISE 08:28:09 1068176 95 43.28 ISE 08:29:05 1069373 127 43.28 ISE 08:29:05 1069371 127 43.28 ISE 08:29:05 1069369 150 43.27 ISE 08:29:54 1070450 150 43.30 ISE 08:30:05 1070926 59 43.33 ISE 08:30:26 1071899 127 43.33 ISE 08:30:26 1071897 95 43.33 ISE 08:30:26 1071895 150 43.35 ISE 08:30:59 1072632 275 43.34 ISE 08:31:01 1072694 100 43.29 ISE 08:31:46 1073934 150 43.29 ISE 08:31:46 1073932 150 43.30 ISE 08:32:09 1074516 96 43.30 ISE 08:32:09 1074518 87 43.24 ISE 08:32:35 1075208 150 43.24 ISE 08:32:35 1075206 126 43.23 ISE 08:33:15 1075999 146 43.23 ISE 08:33:15 1075997 150 43.24 ISE 08:33:52 1076807 109 43.24 ISE 08:33:58 1076935 150 43.24 ISE 08:33:58 1076933 124 43.28 ISE 08:35:04 1078449 127 43.28 ISE 08:35:04 1078447 150 43.28 ISE 08:35:04 1078445 290 43.28 ISE 08:35:42 1079279 12 43.28 ISE 08:36:01 1079770 127 43.28 ISE 08:36:01 1079768 150 43.28 ISE 08:36:01 1079766 255 43.27 ISE 08:36:27 1080391 41 43.26 ISE 08:37:07 1081230 127 43.26 ISE 08:37:07 1081228 150 43.26 ISE 08:37:07 1081226 292 43.23 ISE 08:37:50 1082133 35 43.17 ISE 08:38:31 1083117 203 43.17 ISE 08:38:36 1083352 150 43.17 ISE 08:38:40 1083449 108 43.20 ISE 08:39:37 1084680 176 43.20 ISE 08:39:37 1084678 5 43.22 ISE 08:40:28 1085881 270 43.22 ISE 08:40:28 1085879 150 43.21 ISE 08:40:29 1085895 123 43.21 ISE 08:40:29 1085897 150 43.20 ISE 08:41:03 1086616 249 43.22 ISE 08:41:32 1087165 26 43.19 ISE 08:41:55 1087657 52 43.19 ISE 08:41:55 1087655 150 43.19 ISE 08:41:55 1087653 3 43.25 ISE 08:42:43 1088770 127 43.25 ISE 08:42:43 1088768 150 43.25 ISE 08:42:43 1088766 150 43.24 ISE 08:43:25 1089758 277 43.23 ISE 08:44:10 1090675 150 43.26 ISE 08:45:35 1092396 127 43.27 ISE 08:45:58 1092803 127 43.27 ISE 08:45:58 1092801 30 43.27 ISE 08:45:58 1092807 127 43.27 ISE 08:45:58 1092805 291 43.27 ISE 08:45:58 1092797 150 43.28 ISE 08:47:04 1094172 43 43.28 ISE 08:47:04 1094170 150 43.28 ISE 08:47:05 1094199 150 43.24 ISE 08:48:19 1095844 12 43.24 ISE 08:48:19 1095842 33 43.24 ISE 08:48:19 1095840 17 43.24 ISE 08:48:19 1095838 67 43.24 ISE 08:48:19 1095836 27 43.24 ISE 08:48:19 1095834 24 43.24 ISE 08:48:19 1095832 254 43.24 ISE 08:48:43 1096469 125 43.22 ISE 08:49:41 1097890 150 43.22 ISE 08:49:41 1097888 127 43.22 ISE 08:49:42 1097942 150 43.22 ISE 08:49:42 1097940 22 43.18 ISE 08:50:20 1098993 127 43.18 ISE 08:50:20 1098991 127 43.18 ISE 08:50:20 1098989 120 43.19 ISE 08:51:44 1101581 150 43.19 ISE 08:51:44 1101579 91 43.19 ISE 08:51:44 1101577 150 43.19 ISE 08:51:44 1101575 253 43.21 ISE 08:52:32 1103121 150 43.17 ISE 08:53:49 1105206 127 43.17 ISE 08:53:49 1105208 127 43.17 ISE 08:53:49 1105204 57 43.17 ISE 08:53:49 1105202 1 43.17 ISE 08:53:49 1105200 78 43.14 ISE 08:54:37 1106680 286 43.14 ISE 08:54:37 1106678 127 43.13 ISE 08:55:20 1108060 150 43.13 ISE 08:55:20 1108058 244 43.11 ISE 08:56:35 1110461 150 43.09 ISE 08:56:58 1111169 279 43.10 ISE 08:57:52 1112787 150 43.09 ISE 08:57:57 1112919 239 43.13 ISE 08:59:15 1114991 286 43.13 ISE 08:59:34 1115477 150 43.09 ISE 09:00:31 1116562 102 43.09 ISE 09:00:31 1116564 150 43.10 ISE 09:00:31 1116551 53 43.13 ISE 09:01:14 1117417 217 43.13 ISE 09:01:14 1117419 150 43.10 ISE 09:01:36 1117804 65 43.12 ISE 09:02:55 1118997 127 43.13 ISE 09:03:01 1119114 117 43.13 ISE 09:03:01 1119112 10 43.13 ISE 09:03:01 1119110 127 43.13 ISE 09:03:01 1119108 150 43.13 ISE 09:03:01 1119106 9 43.14 ISE 09:03:36 1119748 127 43.14 ISE 09:03:36 1119746 127 43.14 ISE 09:03:36 1119744 239 43.12 ISE 09:04:14 1120512 127 43.12 ISE 09:04:24 1120739 150 43.12 ISE 09:04:24 1120741 192 43.07 ISE 09:05:12 1121764 150 43.09 ISE 09:06:29 1123450 85 43.09 ISE 09:06:31 1123523 210 43.09 ISE 09:06:31 1123521 71 43.19 ISE 09:07:42 1124952 127 43.19 ISE 09:07:42 1124950 127 43.19 ISE 09:07:42 1124948 150 43.19 ISE 09:07:42 1124946 259 43.18 ISE 09:08:14 1125495 150 43.13 ISE 09:09:51 1129914 150 43.13 ISE 09:09:51 1129911 127 43.13 ISE 09:09:57 1129989 150 43.13 ISE 09:09:57 1129987 150 43.16 ISE 09:10:40 1130760 47 43.16 ISE 09:10:40 1130758 267 43.18 ISE 09:11:35 1131584 127 43.15 ISE 09:11:53 1131788 150 43.15 ISE 09:11:53 1131786 11 43.14 ISE 09:13:06 1133247 127 43.14 ISE 09:13:06 1133245 103 43.14 ISE 09:13:06 1133243 121 43.13 ISE 09:13:13 1133347 150 43.13 ISE 09:13:13 1133345 127 43.09 ISE 09:14:39 1135032 78 43.09 ISE 09:14:54 1135284 23 43.09 ISE 09:14:58 1135355 150 43.09 ISE 09:14:58 1135353 223 43.07 ISE 09:15:58 1137171 65 43.07 ISE 09:15:58 1137169 127 43.13 ISE 09:17:21 1138993 150 43.13 ISE 09:17:21 1138991 27 43.13 ISE 09:17:21 1138995 99 43.14 ISE 09:18:05 1139986 150 43.14 ISE 09:18:05 1139984 245 43.13 ISE 09:18:07 1140063 150 43.07 ISE 09:19:14 1141931 44 43.10 ISE 09:20:21 1143705 28 43.10 ISE 09:20:36 1143977 24 43.10 ISE 09:20:46 1144188 127 43.10 ISE 09:21:11 1144947 150 43.10 ISE 09:21:11 1144945 150 43.09 ISE 09:21:26 1145293 109 43.10 ISE 09:21:26 1145297 127 43.10 ISE 09:21:26 1145295 143 43.09 ISE 09:21:26 1145290 95 43.09 ISE 09:21:26 1145288 288 43.12 ISE 09:23:09 1147850 237 43.10 ISE 09:23:13 1147987 271 43.09 ISE 09:24:05 1149229 101 43.10 ISE 09:24:48 1150050 127 43.10 ISE 09:24:48 1150048 127 43.10 ISE 09:24:48 1150046 127 43.10 ISE 09:24:48 1150044 246 43.09 ISE 09:24:48 1150042 101 43.04 ISE 09:26:34 1152369 150 43.04 ISE 09:26:34 1152367 127 43.02 ISE 09:27:31 1153660 13 43.02 ISE 09:27:31 1153664 150 43.02 ISE 09:27:31 1153662 23 43.01 ISE 09:27:31 1153658 30 43.04 ISE 09:29:03 1155597 47 43.04 ISE 09:29:52 1156794 150 43.04 ISE 09:29:52 1156792 150 43.04 ISE 09:30:00 1157011 150 43.04 ISE 09:30:00 1157009 291 43.03 ISE 09:30:05 1157175 150 43.01 ISE 09:31:22 1158695 150 43.01 ISE 09:31:47 1159108 127 43.01 ISE 09:31:47 1159106 127 43.00 ISE 09:32:09 1159667 150 43.00 ISE 09:32:09 1159665 141 43.00 ISE 09:33:11 1161190 85 42.99 ISE 09:33:26 1161566 157 42.99 ISE 09:33:26 1161564 139 42.98 ISE 09:34:01 1162543 125 43.01 ISE 09:34:55 1163785 150 43.01 ISE 09:34:55 1163783 109 42.98 ISE 09:35:22 1164272 170 42.98 ISE 09:35:22 1164270 171 42.96 ISE 09:36:25 1165257 95 42.96 ISE 09:36:25 1165255 51 42.94 ISE 09:37:17 1166150 68 42.94 ISE 09:37:17 1166148 117 42.94 ISE 09:37:17 1166146 49 42.94 ISE 09:37:17 1166144 34 42.94 ISE 09:37:17 1166142 264 42.95 ISE 09:37:57 1166826 150 42.97 ISE 09:40:11 1168946 127 42.97 ISE 09:40:11 1168941 150 42.97 ISE 09:40:11 1168943 249 42.96 ISE 09:40:18 1169167 118 42.99 ISE 09:42:01 1170831 127 42.99 ISE 09:42:01 1170829 268 42.99 ISE 09:42:01 1170827 150 43.02 ISE 09:43:15 1172285 248 43.01 ISE 09:43:17 1172330 6 43.02 ISE 09:44:47 1173820 127 43.02 ISE 09:44:47 1173818 150 43.02 ISE 09:44:47 1173816 281 43.00 ISE 09:45:07 1174202 27 43.02 ISE 09:46:56 1175829 150 43.02 ISE 09:46:56 1175827 127 43.02 ISE 09:46:56 1175825 69 43.02 ISE 09:46:56 1175819 150 43.02 ISE 09:46:56 1175821 26 43.02 ISE 09:46:56 1175823 188 43.02 ISE 09:48:05 1177103 66 43.02 ISE 09:48:05 1177101 73 43.01 ISE 09:49:10 1178300 48 43.01 ISE 09:49:10 1178298 29 43.01 ISE 09:49:10 1178296 90 43.01 ISE 09:49:21 1178618 150 43.01 ISE 09:49:21 1178616 107 43.08 ISE 09:50:57 1181278 127 43.08 ISE 09:50:57 1181280 127 43.08 ISE 09:50:57 1181282 76 43.08 ISE 09:50:57 1181284 152 43.08 ISE 09:50:57 1181288 30 43.08 ISE 09:50:57 1181286 262 43.07 ISE 09:50:57 1181276 150 43.05 ISE 09:53:15 1183163 150 43.05 ISE 09:53:15 1183157 60 43.08 ISE 09:55:13 1184584 33 43.08 ISE 09:56:31 1185752 127 43.08 ISE 09:56:31 1185750 150 43.08 ISE 09:56:31 1185748 255 43.09 ISE 09:56:31 1185740 68 43.09 ISE 09:56:31 1185736 324 43.08 ISE 09:56:36 1185816 127 43.10 ISE 09:58:53 1187582 150 43.10 ISE 09:58:53 1187580 6 43.10 ISE 09:58:53 1187584 106 43.10 ISE 09:58:53 1187578 150 43.10 ISE 09:58:53 1187576 290 43.08 ISE 09:59:51 1188352 32 43.06 ISE 10:00:30 1189832 134 43.06 ISE 10:00:30 1189830 127 43.05 ISE 10:01:22 1190435 140 43.05 ISE 10:01:22 1190433 150 43.01 ISE 10:02:09 1191073 35 43.01 ISE 10:03:09 1191747 150 43.01 ISE 10:03:09 1191745 106 43.01 ISE 10:03:09 1191743 178 43.01 ISE 10:03:09 1191741 150 42.95 ISE 10:04:25 1193255 100 42.95 ISE 10:04:25 1193257 267 42.94 ISE 10:04:25 1193253 60 42.92 ISE 10:05:32 1194138 40 42.94 ISE 10:06:09 1194570 150 42.94 ISE 10:06:10 1194587 270 42.93 ISE 10:07:12 1195398 240 42.94 ISE 10:07:12 1195389 109 42.89 ISE 10:07:59 1195885 150 42.89 ISE 10:07:59 1195883 111 42.90 ISE 10:09:03 1196627 71 42.90 ISE 10:09:03 1196625 33 42.90 ISE 10:09:03 1196623 84 42.90 ISE 10:09:03 1196621 134 42.90 ISE 10:09:51 1197204 143 42.90 ISE 10:09:51 1197202 150 42.88 ISE 10:10:59 1197904 78 42.88 ISE 10:10:59 1197902 1 42.88 ISE 10:10:59 1197900 150 42.88 ISE 10:11:06 1198027 5 42.91 ISE 10:12:26 1198930 127 42.91 ISE 10:12:26 1198928 150 42.91 ISE 10:12:26 1198926 257 42.90 ISE 10:12:26 1198924 305 42.89 ISE 10:14:17 1200134 197 42.88 ISE 10:14:41 1200586 73 42.88 ISE 10:15:08 1200908 115 42.83 ISE 10:15:53 1201709 150 42.83 ISE 10:15:53 1201707 150 42.83 ISE 10:16:31 1202431 248 42.82 ISE 10:17:40 1203622 150 42.81 ISE 10:18:45 1204598 84 42.82 ISE 10:18:50 1204649 278 42.82 ISE 10:18:50 1204647 150 42.84 ISE 10:19:55 1205688 109 42.84 ISE 10:19:57 1205717 285 42.82 ISE 10:21:34 1207161 16 42.84 ISE 10:22:10 1207729 127 42.84 ISE 10:22:10 1207727 127 42.84 ISE 10:22:10 1207725 150 42.84 ISE 10:22:10 1207723 120 42.80 ISE 10:23:11 1208546 127 42.80 ISE 10:23:11 1208544 74 42.79 ISE 10:24:08 1209249 198 42.79 ISE 10:24:08 1209247 150 42.80 ISE 10:24:48 1209931 241 42.78 ISE 10:25:19 1210287 150 42.78 ISE 10:26:16 1211210 38 42.80 ISE 10:26:56 1211782 36 42.81 ISE 10:27:03 1211874 127 42.81 ISE 10:27:03 1211872 127 42.81 ISE 10:27:03 1211870 150 42.81 ISE 10:27:03 1211868 231 42.78 ISE 10:28:14 1212765 27 42.78 ISE 10:28:20 1212825 127 42.83 ISE 10:29:40 1213991 150 42.83 ISE 10:29:40 1213989 11 42.83 ISE 10:29:40 1213995 127 42.83 ISE 10:29:40 1213993 247 42.82 ISE 10:29:40 1213985 120 42.86 ISE 10:31:42 1215862 150 42.86 ISE 10:31:42 1215860 109 42.86 ISE 10:31:42 1215839 150 42.86 ISE 10:31:42 1215836 88 42.87 ISE 10:33:23 1217343 127 42.87 ISE 10:33:23 1217341 127 42.87 ISE 10:33:23 1217339 85 42.87 ISE 10:33:23 1217337 150 42.87 ISE 10:33:23 1217335 28 42.87 ISE 10:33:23 1217333 150 42.85 ISE 10:34:51 1218436 150 42.85 ISE 10:34:51 1218434 127 42.84 ISE 10:35:51 1219297 150 42.84 ISE 10:35:51 1219295 127 42.84 ISE 10:35:51 1219299 5 42.84 ISE 10:35:51 1219301 150 42.85 ISE 10:36:20 1219982 61 42.85 ISE 10:36:40 1220211 63 42.85 ISE 10:36:40 1220209 150 42.85 ISE 10:37:03 1220559 150 42.84 ISE 10:37:25 1220816 271 42.82 ISE 10:38:14 1221539 127 42.83 ISE 10:38:58 1222105 150 42.83 ISE 10:38:58 1222103 102 42.83 ISE 10:39:22 1222633 127 42.83 ISE 10:39:22 1222629 14 42.83 ISE 10:39:22 1222627 52 42.83 ISE 10:39:22 1222631 50 42.91 ISE 10:40:55 1224066 14 42.91 ISE 10:41:01 1224161 127 42.91 ISE 10:41:01 1224159 150 42.91 ISE 10:41:01 1224157 241 42.94 ISE 10:41:39 1224713 128 42.92 ISE 10:42:02 1225038 127 42.92 ISE 10:42:02 1225036 76 42.91 ISE 10:42:02 1225032 167 42.93 ISE 10:43:15 1225913 90 42.93 ISE 10:43:15 1225911 150 42.93 ISE 10:44:27 1227136 136 42.95 ISE 10:45:03 1227574 105 42.95 ISE 10:45:03 1227572 146 42.95 ISE 10:45:03 1227578 35 42.95 ISE 10:45:03 1227576 58 42.97 ISE 10:45:07 1227674 150 42.97 ISE 10:45:07 1227672 150 42.96 ISE 10:45:55 1228416 150 42.96 ISE 10:46:18 1228712 78 42.97 ISE 10:47:44 1230280 150 42.97 ISE 10:47:44 1230278 127 42.97 ISE 10:47:44 1230276 150 42.97 ISE 10:47:44 1230274 35 42.95 ISE 10:48:28 1231188 127 42.95 ISE 10:48:28 1231186 127 42.95 ISE 10:48:28 1231184 34 42.95 ISE 10:49:32 1232331 127 42.95 ISE 10:49:32 1232329 140 42.95 ISE 10:49:32 1232327 150 42.98 ISE 10:50:19 1233191 21 42.99 ISE 10:50:29 1233444 83 42.99 ISE 10:50:29 1233442 150 42.99 ISE 10:50:29 1233440 127 42.99 ISE 10:50:29 1233438 19 42.99 ISE 10:50:29 1233436 150 42.99 ISE 10:50:43 1233760 65 43.00 ISE 10:51:00 1234087 60 43.00 ISE 10:51:00 1234080 58 43.00 ISE 10:51:00 1234077 49 43.01 ISE 10:51:13 1234306 18 43.01 ISE 10:51:13 1234304 67 43.03 ISE 10:51:23 1234461 150 43.03 ISE 10:51:23 1234459 53 43.03 ISE 10:51:23 1234449 46 43.03 ISE 10:51:23 1234451 14 43.01 ISE 10:51:39 1234735 97 43.01 ISE 10:51:39 1234733 274 43.00 ISE 10:51:39 1234731 89 43.03 ISE 10:52:25 1235896 43 43.03 ISE 10:52:25 1235894 63 43.03 ISE 10:52:25 1235891 45 43.02 ISE 10:52:39 1236146 216 43.02 ISE 10:52:39 1236144 323 43.01 ISE 10:52:58 1236434 290 43.00 ISE 10:53:14 1236732 44 43.01 ISE 10:53:47 1237225 64 43.01 ISE 10:53:53 1237274 30 43.01 ISE 10:53:53 1237276 46 43.01 ISE 10:53:53 1237278 36 43.01 ISE 10:54:13 1237570 43 43.01 ISE 10:54:13 1237568 71 43.01 ISE 10:54:13 1237566 73 43.01 ISE 10:54:14 1237602 71 43.01 ISE 10:54:14 1237600 44 43.01 ISE 10:54:14 1237598 68 43.01 ISE 10:54:28 1237930 46 43.01 ISE 10:54:28 1237928 68 43.01 ISE 10:54:28 1237926 5 43.01 ISE 10:54:28 1237924 41 43.01 ISE 10:54:43 1238117 45 43.01 ISE 10:54:43 1238115 23 43.01 ISE 10:54:43 1238119 38 43.01 ISE 10:54:43 1238121 22 43.00 ISE 10:55:06 1238391 127 43.00 ISE 10:55:06 1238389 90 43.00 ISE 10:55:06 1238387 127 42.99 ISE 10:55:31 1238858 52 42.99 ISE 10:55:31 1238856 127 42.97 ISE 10:55:45 1239066 91 42.97 ISE 10:55:45 1239064 54 42.98 ISE 10:56:21 1239641 127 42.98 ISE 10:56:21 1239638 94 42.98 ISE 10:56:26 1239706 150 42.98 ISE 10:56:26 1239704 119 42.96 ISE 10:57:08 1240293 127 42.96 ISE 10:57:08 1240295 49 42.96 ISE 10:57:08 1240297 249 42.96 ISE 10:57:08 1240291 84 42.94 ISE 10:57:40 1240698 205 42.94 ISE 10:57:42 1240715 51 42.95 ISE 10:58:28 1241503 48 42.95 ISE 10:58:28 1241501 151 42.95 ISE 10:58:28 1241499 30 42.95 ISE 10:58:58 1241827 182 42.95 ISE 10:58:58 1241825 65 42.95 ISE 10:58:58 1241823 55 42.95 ISE 10:58:58 1241821 150 42.95 ISE 10:58:58 1241819 49 42.95 ISE 10:58:58 1241817 150 42.92 ISE 10:59:14 1242093 164 42.93 ISE 10:59:59 1242727 216 42.92 ISE 11:00:00 1242775 51 42.92 ISE 11:00:00 1242773 125 42.89 ISE 11:01:25 1244020 127 42.89 ISE 11:01:25 1244018 23 42.89 ISE 11:01:25 1244014 244 42.89 ISE 11:01:25 1244012 91 42.89 ISE 11:03:11 1245278 88 42.89 ISE 11:03:16 1245354 43 42.89 ISE 11:03:16 1245352 56 42.89 ISE 11:03:16 1245348 50 42.89 ISE 11:03:21 1245403 182 42.89 ISE 11:03:29 1245464 249 42.88 ISE 11:03:42 1245531 150 42.89 ISE 11:04:40 1246108 157 42.89 ISE 11:04:40 1246110 68 42.89 ISE 11:04:40 1246112 51 42.87 ISE 11:05:25 1246589 150 42.87 ISE 11:05:25 1246587 150 42.88 ISE 11:05:51 1246767 13 42.90 ISE 11:06:52 1247304 127 42.90 ISE 11:06:52 1247302 150 42.90 ISE 11:06:52 1247300 44 42.91 ISE 11:07:53 1247932 69 42.91 ISE 11:07:53 1247930 22 42.91 ISE 11:07:53 1247928 286 42.92 ISE 11:08:12 1248132 208 42.93 ISE 11:09:10 1248648 94 42.94 ISE 11:10:07 1249305 127 42.94 ISE 11:10:07 1249303 67 42.94 ISE 11:10:07 1249301 127 42.94 ISE 11:10:07 1249299 65 42.94 ISE 11:10:07 1249297 242 42.93 ISE 11:10:07 1249295 44 42.94 ISE 11:10:07 1249291 12 42.93 ISE 11:10:07 1249289 127 42.95 ISE 11:13:03 1251051 284 42.95 ISE 11:13:03 1251049 127 42.95 ISE 11:14:33 1251949 77 42.95 ISE 11:14:33 1251953 136 42.95 ISE 11:14:33 1251951 127 42.95 ISE 11:14:33 1251947 127 42.95 ISE 11:14:33 1251945 24 42.95 ISE 11:14:33 1251943 273 42.98 ISE 11:15:28 1252563 290 43.00 ISE 11:15:59 1252898 291 42.96 ISE 11:17:58 1254194 271 42.97 ISE 11:17:58 1254192 150 42.97 ISE 11:19:11 1255029 150 42.97 ISE 11:19:11 1255027 42 42.97 ISE 11:19:11 1255025 5 42.97 ISE 11:20:40 1256135 127 42.97 ISE 11:20:40 1256133 150 42.97 ISE 11:20:40 1256131 190 42.95 ISE 11:20:51 1256217 93 42.95 ISE 11:20:51 1256219 150 42.98 ISE 11:22:21 1257038 255 42.97 ISE 11:22:31 1257171 150 42.98 ISE 11:22:51 1257283 127 42.98 ISE 11:22:51 1257281 321 42.95 ISE 11:24:02 1257876 150 42.94 ISE 11:24:02 1257874 150 42.97 ISE 11:25:59 1259055 289 42.97 ISE 11:25:59 1259053 15 42.93 ISE 11:26:32 1259367 33 42.93 ISE 11:26:32 1259365 15 42.93 ISE 11:26:32 1259363 59 42.93 ISE 11:26:32 1259361 141 42.93 ISE 11:26:32 1259359 150 42.92 ISE 11:27:02 1259621 127 42.91 ISE 11:28:33 1260810 150 42.91 ISE 11:28:33 1260808 127 42.91 ISE 11:28:33 1260814 127 42.91 ISE 11:28:33 1260812 127 42.91 ISE 11:30:33 1262186 127 42.91 ISE 11:30:33 1262184 150 42.91 ISE 11:30:33 1262182 24 42.91 ISE 11:30:33 1262180 280 42.90 ISE 11:31:06 1262466 13 42.92 ISE 11:31:56 1263009 127 42.92 ISE 11:31:56 1263007 150 42.92 ISE 11:31:56 1263005 39 42.92 ISE 11:31:56 1263003 127 42.91 ISE 11:32:34 1263327 41 42.91 ISE 11:32:34 1263331 127 42.91 ISE 11:32:34 1263329 26 42.88 ISE 11:34:50 1264513 127 42.88 ISE 11:34:50 1264511 127 42.88 ISE 11:34:50 1264509 150 42.88 ISE 11:34:50 1264505 127 42.88 ISE 11:34:50 1264507 113 42.89 ISE 11:36:58 1265814 127 42.89 ISE 11:36:58 1265812 210 42.89 ISE 11:36:58 1265810 35 42.89 ISE 11:36:58 1265808 248 42.88 ISE 11:37:21 1266074 127 42.90 ISE 11:38:51 1266776 54 42.90 ISE 11:38:51 1266778 84 42.90 ISE 11:38:51 1266774 127 42.90 ISE 11:39:18 1267046 127 42.90 ISE 11:39:18 1267044 127 42.90 ISE 11:39:18 1267048 30 42.90 ISE 11:39:18 1267050 4 42.91 ISE 11:41:31 1268400 127 42.91 ISE 11:41:31 1268398 150 42.91 ISE 11:41:31 1268396 104 42.91 ISE 11:42:06 1268653 150 42.91 ISE 11:42:06 1268651 265 42.91 ISE 11:42:58 1269189 9 42.91 ISE 11:43:05 1269301 127 42.91 ISE 11:43:05 1269299 150 42.91 ISE 11:43:05 1269297 66 42.92 ISE 11:44:41 1270063 127 42.92 ISE 11:44:41 1270061 69 42.92 ISE 11:44:41 1270059 124 42.95 ISE 11:46:31 1271137 150 42.95 ISE 11:46:31 1271135 317 42.94 ISE 11:46:31 1271131 1 42.94 ISE 11:46:31 1271133 10 42.94 ISE 11:47:31 1271618 24 42.94 ISE 11:47:31 1271616 36 42.94 ISE 11:47:31 1271614 73 42.94 ISE 11:47:31 1271612 138 42.94 ISE 11:47:31 1271610 286 42.93 ISE 11:48:11 1272066 127 42.94 ISE 11:48:53 1272499 127 42.94 ISE 11:49:51 1273095 127 42.94 ISE 11:49:51 1273093 104 42.94 ISE 11:49:51 1273088 6 42.95 ISE 11:51:10 1273784 127 42.95 ISE 11:51:11 1273802 40 42.95 ISE 11:51:20 1273866 39 42.95 ISE 11:51:26 1273934 154 42.95 ISE 11:51:31 1273974 27 42.95 ISE 11:52:33 1274509 127 42.95 ISE 11:52:33 1274505 119 42.95 ISE 11:52:33 1274503 8 42.95 ISE 11:52:33 1274493 127 42.95 ISE 11:52:33 1274491 150 42.95 ISE 11:52:33 1274489 48 42.95 ISE 11:53:53 1275304 55 42.95 ISE 11:53:53 1275302 185 42.95 ISE 11:53:53 1275300 127 42.95 ISE 11:53:53 1275298 100 42.94 ISE 11:55:03 1275927 127 42.94 ISE 11:55:03 1275925 127 42.94 ISE 11:55:03 1275923 177 42.93 ISE 11:56:28 1276632 53 42.93 ISE 11:56:32 1276700 110 42.93 ISE 11:56:32 1276698 150 42.93 ISE 11:56:32 1276696 120 42.93 ISE 11:58:13 1277306 17 42.93 ISE 11:58:13 1277304 18 42.93 ISE 11:58:13 1277302 17 42.93 ISE 11:58:13 1277300 14 42.93 ISE 11:58:13 1277298 150 42.93 ISE 11:58:13 1277296 173 42.94 ISE 11:59:07 1277748 116 42.94 ISE 11:59:07 1277746 291 42.97 ISE 12:00:11 1280010 127 42.96 ISE 12:01:27 1280541 150 42.96 ISE 12:01:27 1280547 127 42.96 ISE 12:01:27 1280545 69 42.96 ISE 12:01:27 1280543 99 42.96 ISE 12:01:27 1280549 60 42.96 ISE 12:01:27 1280551 84 42.96 ISE 12:01:27 1280553 58 42.94 ISE 12:02:28 1281137 150 42.94 ISE 12:02:28 1281135 81 42.94 ISE 12:02:28 1281133 23 42.98 ISE 12:04:06 1281864 127 42.98 ISE 12:04:06 1281862 127 42.98 ISE 12:04:06 1281860 234 42.98 ISE 12:04:06 1281856 5 42.98 ISE 12:04:06 1281854 282 42.93 ISE 12:05:06 1282266 29 42.91 ISE 12:05:43 1282592 84 42.91 ISE 12:05:43 1282588 150 42.91 ISE 12:05:43 1282590 288 42.88 ISE 12:06:53 1283079 150 42.86 ISE 12:08:25 1283708 150 42.87 ISE 12:08:33 1283751 92 42.88 ISE 12:08:44 1283843 150 42.89 ISE 12:08:48 1283863 51 42.90 ISE 12:09:54 1284489 81 42.90 ISE 12:09:56 1284509 81 42.90 ISE 12:09:56 1284505 81 42.90 ISE 12:09:57 1284521 81 42.90 ISE 12:09:57 1284511 64 42.90 ISE 12:10:23 1284857 17 42.90 ISE 12:10:23 1284855 41 42.90 ISE 12:10:23 1284859 150 42.90 ISE 12:10:23 1284861 72 42.89 ISE 12:12:20 1285581 220 42.89 ISE 12:12:20 1285579 254 42.88 ISE 12:12:32 1285664 84 42.87 ISE 12:13:28 1286109 127 42.87 ISE 12:13:28 1286107 127 42.89 ISE 12:14:19 1286373 37 42.89 ISE 12:14:20 1286382 73 42.89 ISE 12:14:20 1286380 63 42.87 ISE 12:15:04 1286708 127 42.87 ISE 12:15:04 1286706 150 42.87 ISE 12:15:04 1286704 129 42.88 ISE 12:16:13 1287211 150 42.88 ISE 12:17:35 1287676 128 42.88 ISE 12:17:35 1287674 17 42.88 ISE 12:17:35 1287678 290 42.88 ISE 12:17:35 1287658 17 42.88 ISE 12:19:20 1288566 3 42.88 ISE 12:19:20 1288564 45 42.88 ISE 12:19:22 1288579 129 42.88 ISE 12:19:33 1288688 47 42.88 ISE 12:19:33 1288686 3 42.88 ISE 12:19:33 1288684 1 42.88 ISE 12:19:33 1288682 119 42.88 ISE 12:19:33 1288690 128 42.86 ISE 12:21:43 1289654 129 42.86 ISE 12:21:43 1289652 129 42.86 ISE 12:21:43 1289656 63 42.86 ISE 12:21:43 1289658 139 42.86 ISE 12:21:43 1289648 108 42.86 ISE 12:21:43 1289650 273 42.87 ISE 12:22:33 1290006 65 42.87 ISE 12:23:16 1290428 129 42.87 ISE 12:23:16 1290426 84 42.87 ISE 12:23:16 1290424 238 42.85 ISE 12:24:46 1291081 129 42.88 ISE 12:27:03 1292075 4 42.88 ISE 12:27:03 1292073 114 42.89 ISE 12:28:03 1292488 129 42.89 ISE 12:28:03 1292486 150 42.89 ISE 12:28:03 1292484 30 42.89 ISE 12:28:03 1292476 63 42.89 ISE 12:28:03 1292478 48 42.89 ISE 12:28:03 1292482 150 42.89 ISE 12:28:03 1292480 79 42.89 ISE 12:28:53 1292910 24 42.89 ISE 12:28:53 1292908 34 42.89 ISE 12:29:04 1292998 129 42.89 ISE 12:29:04 1292996 150 42.89 ISE 12:29:04 1292994 150 42.88 ISE 12:30:34 1293731 81 42.87 ISE 12:31:13 1294106 21 42.87 ISE 12:31:13 1294108 102 42.87 ISE 12:31:13 1294100 59 42.87 ISE 12:31:13 1294104 15 42.87 ISE 12:31:13 1294102 31 42.87 ISE 12:32:57 1294830 44 42.87 ISE 12:32:57 1294828 46 42.87 ISE 12:32:57 1294824 9 42.87 ISE 12:32:58 1294839 16 42.87 ISE 12:32:58 1294835 82 42.87 ISE 12:33:11 1294976 129 42.87 ISE 12:33:11 1294974 129 42.88 ISE 12:33:22 1295058 81 42.88 ISE 12:33:22 1295054 81 42.88 ISE 12:33:22 1295051 97 42.88 ISE 12:33:27 1295111 129 42.88 ISE 12:33:27 1295109 39 42.88 ISE 12:33:27 1295107 202 42.89 ISE 12:34:51 1295712 121 42.89 ISE 12:34:51 1295714 81 42.89 ISE 12:35:51 1296179 125 42.89 ISE 12:35:57 1296233 150 42.89 ISE 12:35:57 1296231 228 42.89 ISE 12:37:29 1296999 64 42.89 ISE 12:37:29 1296997 13 42.89 ISE 12:38:29 1297420 129 42.89 ISE 12:38:29 1297418 182 42.89 ISE 12:38:29 1297416 25 42.89 ISE 12:38:29 1297414 84 42.89 ISE 12:38:29 1297412 56 42.89 ISE 12:39:30 1297963 248 42.89 ISE 12:39:30 1297961 129 42.89 ISE 12:40:57 1298651 150 42.89 ISE 12:40:57 1298649 14 42.89 ISE 12:40:57 1298653 35 42.88 ISE 12:42:05 1299261 33 42.88 ISE 12:42:05 1299259 91 42.88 ISE 12:42:05 1299257 93 42.88 ISE 12:42:05 1299255 44 42.88 ISE 12:43:05 1299571 128 42.88 ISE 12:43:05 1299569 129 42.88 ISE 12:43:05 1299567 37 42.88 ISE 12:44:05 1299942 381 42.88 ISE 12:44:05 1299940 3 42.88 ISE 12:44:05 1299938 150 42.87 ISE 12:45:02 1300363 116 42.87 ISE 12:45:02 1300365 150 42.86 ISE 12:46:31 1301134 42 42.86 ISE 12:47:03 1301341 14 42.86 ISE 12:47:03 1301339 47 42.86 ISE 12:47:07 1301378 47 42.86 ISE 12:47:12 1301408 122 42.87 ISE 12:47:53 1301957 129 42.87 ISE 12:47:53 1301955 25 42.87 ISE 12:47:53 1301953 4 42.87 ISE 12:47:53 1301951 30 42.87 ISE 12:47:53 1301949 47 42.86 ISE 12:48:53 1302520 128 42.86 ISE 12:48:53 1302518 254 42.86 ISE 12:48:53 1302516 9 42.86 ISE 12:51:07 1303648 150 42.86 ISE 12:51:07 1303644 129 42.86 ISE 12:51:07 1303646 94 42.86 ISE 12:51:22 1303774 129 42.86 ISE 12:51:22 1303772 129 42.86 ISE 12:51:22 1303770 50 42.85 ISE 12:52:53 1304393 23 42.85 ISE 12:52:53 1304391 81 42.85 ISE 12:52:53 1304389 254 42.84 ISE 12:53:11 1304547 90 42.84 ISE 12:54:00 1304903 35 42.86 ISE 12:54:23 1305122 43 42.86 ISE 12:54:23 1305120 150 42.86 ISE 12:54:23 1305118 102 42.86 ISE 12:55:23 1305522 150 42.86 ISE 12:55:23 1305520 55 42.86 ISE 12:55:23 1305516 68 42.86 ISE 12:55:23 1305518 80 42.86 ISE 12:57:13 1306344 176 42.86 ISE 12:57:13 1306342 15 42.86 ISE 12:57:13 1306340 64 42.86 ISE 12:57:53 1306618 63 42.86 ISE 12:57:53 1306616 150 42.85 ISE 12:57:53 1306614 255 42.85 ISE 12:58:11 1306814 144 42.84 ISE 12:59:23 1307433 118 42.84 ISE 12:59:26 1307489 150 42.83 ISE 13:00:15 1307963 18 42.84 ISE 13:00:53 1308320 6 42.84 ISE 13:00:53 1308316 50 42.84 ISE 13:00:53 1308322 129 42.84 ISE 13:00:53 1308324 23 42.84 ISE 13:00:53 1308318 51 42.85 ISE 13:02:03 1309135 223 42.85 ISE 13:02:03 1309133 131 42.84 ISE 13:03:02 1309593 128 42.84 ISE 13:03:02 1309591 129 42.84 ISE 13:03:02 1309589 129 42.84 ISE 13:03:02 1309587 129 42.83 ISE 13:05:37 1310785 150 42.83 ISE 13:05:37 1310783 6 42.83 ISE 13:05:37 1310787 244 42.83 ISE 13:05:37 1310781 114 42.82 ISE 13:05:39 1310796 112 42.82 ISE 13:05:43 1310820 60 42.82 ISE 13:05:47 1310830 89 42.82 ISE 13:07:28 1311765 150 42.82 ISE 13:07:28 1311763 22 42.85 ISE 13:08:20 1312203 129 42.85 ISE 13:08:20 1312201 150 42.85 ISE 13:08:20 1312199 49 42.84 ISE 13:08:38 1312316 216 42.84 ISE 13:08:38 1312314 128 42.84 ISE 13:08:47 1312416 150 42.85 ISE 13:10:04 1313195 119 42.85 ISE 13:10:04 1313197 21 42.86 ISE 13:11:39 1314194 109 42.86 ISE 13:11:45 1314278 128 42.86 ISE 13:11:45 1314274 150 42.86 ISE 13:11:45 1314276 248 42.86 ISE 13:11:45 1314272 106 42.88 ISE 13:14:08 1315510 150 42.88 ISE 13:14:08 1315508 362 42.88 ISE 13:14:08 1315506 81 42.89 ISE 13:15:13 1316109 39 42.89 ISE 13:15:13 1316107 24 42.89 ISE 13:15:13 1316105 40 42.89 ISE 13:15:13 1316103 81 42.89 ISE 13:15:13 1316101 37 42.89 ISE 13:15:32 1316316 36 42.89 ISE 13:15:51 1316516 129 42.89 ISE 13:15:51 1316514 128 42.89 ISE 13:15:51 1316512 263 42.88 ISE 13:15:51 1316490 120 42.88 ISE 13:18:41 1318131 27 42.88 ISE 13:18:41 1318129 129 42.88 ISE 13:18:41 1318127 4 42.88 ISE 13:18:41 1318120 128 42.88 ISE 13:18:41 1318118 129 42.88 ISE 13:18:41 1318116 196 42.88 ISE 13:18:41 1318113 28 42.88 ISE 13:18:41 1318107 53 42.88 ISE 13:18:41 1318109 71 42.89 ISE 13:19:16 1318565 84 42.90 ISE 13:21:24 1319848 25 42.91 ISE 13:21:41 1320003 46 42.91 ISE 13:21:46 1320059 454 42.93 ISE 13:22:09 1320390 128 42.93 ISE 13:22:12 1320429 129 42.93 ISE 13:22:12 1320427 102 42.93 ISE 13:22:12 1320431 113 42.93 ISE 13:22:43 1320744 295 42.93 ISE 13:22:43 1320740 101 42.91 ISE 13:23:33 1321233 150 42.91 ISE 13:23:33 1321231 137 42.91 ISE 13:25:23 1322227 150 42.91 ISE 13:25:23 1322225 128 42.91 ISE 13:25:23 1322223 129 42.91 ISE 13:25:23 1322221 129 42.91 ISE 13:25:23 1322219 400 42.91 ISE 13:28:03 1323675 150 42.91 ISE 13:28:03 1323673 42 42.90 ISE 13:28:32 1323911 150 42.90 ISE 13:29:32 1324634 62 42.90 ISE 13:29:32 1324632 24 42.90 ISE 13:29:32 1324628 32 42.90 ISE 13:29:32 1324626 81 42.90 ISE 13:29:38 1324701 252 42.89 ISE 13:29:50 1325011 276 42.88 ISE 13:29:51 1325104 40 42.88 ISE 13:31:15 1326472 150 42.88 ISE 13:31:15 1326469 94 42.88 ISE 13:31:19 1326556 150 42.88 ISE 13:31:19 1326554 81 42.88 ISE 13:31:20 1326559 150 42.89 ISE 13:31:48 1326813 36 42.90 ISE 13:31:57 1326919 150 42.90 ISE 13:31:57 1326921 145 42.93 ISE 13:32:37 1327751 216 42.93 ISE 13:32:37 1327749 128 42.93 ISE 13:32:41 1327806 129 42.93 ISE 13:32:41 1327804 129 42.93 ISE 13:32:41 1327802 150 42.93 ISE 13:32:41 1327800 123 42.92 ISE 13:33:04 1328105 149 42.92 ISE 13:33:04 1328103 129 42.91 ISE 13:33:51 1328719 128 42.91 ISE 13:33:51 1328717 167 42.91 ISE 13:33:51 1328723 129 42.91 ISE 13:33:51 1328721 19 42.91 ISE 13:33:51 1328714 276 42.91 ISE 13:33:51 1328712 64 42.92 ISE 13:34:38 1329361 64 42.92 ISE 13:34:38 1329358 64 42.92 ISE 13:34:38 1329354 64 42.92 ISE 13:34:38 1329350 69 42.92 ISE 13:34:38 1329344 257 42.91 ISE 13:34:45 1329489 33 42.87 ISE 13:35:38 1330600 246 42.87 ISE 13:35:38 1330598 129 42.89 ISE 13:36:12 1331228 129 42.89 ISE 13:36:12 1331226 150 42.89 ISE 13:36:12 1331224 18 42.89 ISE 13:36:12 1331230 284 42.90 ISE 13:37:20 1332162 150 42.88 ISE 13:37:47 1332380 276 42.89 ISE 13:37:47 1332378 66 42.92 ISE 13:39:14 1334205 129 42.92 ISE 13:39:14 1334203 150 42.92 ISE 13:39:14 1334201 54 42.93 ISE 13:39:48 1334600 129 42.93 ISE 13:39:48 1334598 91 42.93 ISE 13:39:48 1334596 22 42.96 ISE 13:40:06 1334918 174 42.96 ISE 13:40:06 1334916 70 42.96 ISE 13:40:06 1334914 59 42.96 ISE 13:40:06 1334912 129 42.96 ISE 13:40:06 1334910 63 42.96 ISE 13:40:06 1334908 54 42.97 ISE 13:42:02 1336704 56 42.97 ISE 13:42:12 1336838 42 42.97 ISE 13:42:22 1336956 11 42.97 ISE 13:42:30 1337069 128 42.97 ISE 13:42:30 1337067 129 42.97 ISE 13:42:30 1337065 150 42.97 ISE 13:42:30 1337063 38 42.97 ISE 13:42:30 1337061 129 42.97 ISE 13:42:30 1337059 150 42.97 ISE 13:42:30 1337057 273 42.98 ISE 13:43:47 1337964 256 42.98 ISE 13:43:47 1337962 129 42.98 ISE 13:45:04 1339059 139 42.98 ISE 13:45:04 1339061 150 42.98 ISE 13:45:04 1339055 170 42.98 ISE 13:45:04 1339053 79 42.99 ISE 13:46:03 1340135 49 42.99 ISE 13:46:12 1340232 46 42.99 ISE 13:46:20 1340376 81 42.99 ISE 13:46:20 1340374 81 42.99 ISE 13:46:21 1340396 267 42.98 ISE 13:46:38 1340627 150 42.97 ISE 13:47:29 1341417 251 42.96 ISE 13:47:37 1341440 23 42.93 ISE 13:48:58 1342287 129 42.93 ISE 13:48:58 1342285 150 42.93 ISE 13:48:58 1342283 3 42.93 ISE 13:49:00 1342296 129 42.93 ISE 13:49:00 1342298 128 42.93 ISE 13:49:00 1342300 61 42.93 ISE 13:49:00 1342302 129 43.00 ISE 13:50:00 1343209 106 43.00 ISE 13:50:00 1343207 281 42.95 ISE 13:51:16 1344161 36 42.95 ISE 13:51:22 1344384 129 42.95 ISE 13:51:22 1344382 129 42.95 ISE 13:51:22 1344380 17 42.94 ISE 13:52:06 1345005 15 42.94 ISE 13:52:06 1345000 162 42.94 ISE 13:52:59 1346293 128 42.94 ISE 13:52:59 1346291 66 42.94 ISE 13:53:17 1346606 129 42.94 ISE 13:53:17 1346601 7 42.94 ISE 13:53:17 1346603 150 42.94 ISE 13:53:17 1346599 150 42.94 ISE 13:53:55 1347167 21 42.93 ISE 13:54:14 1347992 128 42.93 ISE 13:54:14 1347990 129 42.93 ISE 13:54:14 1347988 259 42.93 ISE 13:54:14 1347986 10 42.93 ISE 13:54:14 1347984 50 42.93 ISE 13:55:15 1348793 129 42.92 ISE 13:55:15 1348791 150 42.92 ISE 13:55:15 1348789 76 42.91 ISE 13:56:19 1349688 129 42.92 ISE 13:56:29 1349891 81 42.92 ISE 13:56:35 1349960 81 42.92 ISE 13:56:36 1349962 150 42.95 ISE 13:57:09 1350281 114 42.96 ISE 13:57:17 1350338 150 42.96 ISE 13:57:17 1350336 129 42.98 ISE 13:58:30 1351055 128 42.98 ISE 13:58:30 1351053 129 42.98 ISE 13:58:30 1351051 150 43.00 ISE 13:59:07 1351846 77 43.00 ISE 13:59:07 1351844 60 42.99 ISE 14:00:13 1353232 47 42.99 ISE 14:00:13 1353230 26 42.99 ISE 14:00:13 1353228 79 42.99 ISE 14:00:13 1353226 60 42.99 ISE 14:00:22 1353417 150 42.99 ISE 14:00:23 1353419 73 43.00 ISE 14:01:02 1354276 65 43.00 ISE 14:01:02 1354274 150 43.00 ISE 14:01:02 1354272 130 43.00 ISE 14:01:02 1354269 4 43.01 ISE 14:02:03 1355329 129 43.01 ISE 14:02:03 1355327 150 43.01 ISE 14:02:03 1355325 3 43.02 ISE 14:03:01 1356221 129 43.02 ISE 14:03:01 1356219 150 43.02 ISE 14:03:01 1356217 263 43.00 ISE 14:03:22 1356770 76 43.00 ISE 14:04:07 1357572 66 43.00 ISE 14:04:07 1357570 289 42.99 ISE 14:04:12 1357681 42 42.97 ISE 14:05:25 1359445 124 42.99 ISE 14:05:37 1359696 129 42.99 ISE 14:05:37 1359694 32 42.99 ISE 14:05:37 1359692 66 42.99 ISE 14:05:45 1359786 19 42.99 ISE 14:06:03 1360012 128 42.99 ISE 14:06:03 1360010 71 42.99 ISE 14:06:03 1360008 25 42.99 ISE 14:06:03 1360006 36 43.02 ISE 14:06:53 1360785 24 43.02 ISE 14:06:53 1360783 15 43.02 ISE 14:06:53 1360781 24 43.02 ISE 14:06:53 1360779 29 43.02 ISE 14:06:56 1360824 41 43.02 ISE 14:06:56 1360821 292 43.01 ISE 14:07:09 1361067 252 43.00 ISE 14:07:50 1361506 51 43.02 ISE 14:08:22 1362110 150 43.03 ISE 14:08:50 1362517 27 43.03 ISE 14:08:50 1362515 129 43.03 ISE 14:08:50 1362513 3 43.02 ISE 14:09:02 1362709 129 43.02 ISE 14:09:02 1362707 150 43.02 ISE 14:09:02 1362705 65 43.00 ISE 14:09:53 1363819 129 43.00 ISE 14:09:53 1363817 51 43.00 ISE 14:09:53 1363815 150 42.97 ISE 14:11:03 1364787 129 42.97 ISE 14:11:03 1364789 129 42.97 ISE 14:11:03 1364791 26 42.97 ISE 14:11:03 1364793 99 42.98 ISE 14:15:01 1367129 150 42.98 ISE 14:15:01 1367127 128 42.98 ISE 14:15:01 1367125 129 42.98 ISE 14:15:01 1367123 129 42.98 ISE 14:15:01 1367121 779 42.98 ISE 14:15:01 1367119 328 42.98 ISE 14:15:01 1367117 54 42.98 ISE 14:15:48 1367547 73 42.98 ISE 14:15:48 1367545 150 42.98 ISE 14:15:48 1367543 308 42.99 ISE 14:17:35 1368766 150 42.99 ISE 14:17:43 1368867 129 42.99 ISE 14:17:43 1368869 129 42.99 ISE 14:17:43 1368871 60 42.99 ISE 14:17:43 1368873 16 42.99 ISE 14:17:43 1368875 16 42.98 ISE 14:18:10 1369334 36 43.07 ISE 14:18:50 1369750 128 43.07 ISE 14:18:50 1369748 129 43.07 ISE 14:18:50 1369746 283 43.06 ISE 14:18:50 1369744 128 43.04 ISE 14:20:12 1371045 150 43.04 ISE 14:20:12 1371041 60 43.04 ISE 14:20:12 1371043 32 43.04 ISE 14:20:12 1371053 25 43.04 ISE 14:20:12 1371047 54 43.04 ISE 14:20:12 1371049 129 43.04 ISE 14:20:12 1371051 125 43.04 ISE 14:21:22 1372012 150 43.04 ISE 14:21:22 1372010 60 43.04 ISE 14:21:33 1372131 150 43.04 ISE 14:21:33 1372129 24 43.04 ISE 14:21:33 1372127 40 43.04 ISE 14:21:33 1372125 77 43.07 ISE 14:23:12 1374721 65 43.07 ISE 14:23:12 1374719 64 43.07 ISE 14:23:12 1374717 150 43.08 ISE 14:23:26 1375296 150 43.08 ISE 14:23:26 1375294 89 43.08 ISE 14:23:26 1375292 150 43.08 ISE 14:23:26 1375290 247 43.07 ISE 14:23:33 1375398 244 43.05 ISE 14:24:06 1376885 113 43.06 ISE 14:24:06 1376883 150 43.06 ISE 14:24:06 1376881 84 43.10 ISE 14:25:36 1379442 90 43.10 ISE 14:25:37 1379449 51 43.09 ISE 14:25:49 1379826 211 43.09 ISE 14:25:49 1379824 77 43.07 ISE 14:26:22 1380990 181 43.07 ISE 14:26:22 1380988 27 43.07 ISE 14:26:26 1381071 89 43.05 ISE 14:26:36 1381244 129 43.05 ISE 14:26:36 1381242 30 43.05 ISE 14:26:36 1381240 32 43.04 ISE 14:27:37 1383060 81 43.04 ISE 14:27:38 1383106 165 43.04 ISE 14:27:40 1383203 120 43.02 ISE 14:28:23 1383942 150 43.02 ISE 14:28:23 1383940 69 43.02 ISE 14:28:23 1383938 288 43.01 ISE 14:28:23 1383936 4 43.00 ISE 14:30:02 1387904 18 43.00 ISE 14:30:02 1387891 21 43.00 ISE 14:30:02 1387749 99 43.00 ISE 14:30:03 1387929 43 43.00 ISE 14:30:03 1387925 49 43.00 ISE 14:30:03 1387922 69 43.01 ISE 14:30:09 1388290 150 43.01 ISE 14:30:09 1388292 129 43.01 ISE 14:30:09 1388294 21 43.01 ISE 14:30:09 1388296 42 43.00 ISE 14:30:43 1389500 299 43.00 ISE 14:30:43 1389498 129 43.00 ISE 14:30:43 1389496 128 43.00 ISE 14:30:43 1389494 129 43.00 ISE 14:30:43 1389492 1 43.00 ISE 14:30:43 1389488 262 43.00 ISE 14:30:43 1389486 35 43.00 ISE 14:30:54 1389768 129 43.00 ISE 14:30:54 1389766 113 43.00 ISE 14:30:54 1389764 81 42.98 ISE 14:31:06 1390253 19 42.99 ISE 14:31:23 1391305 12 42.99 ISE 14:31:23 1391303 12 42.99 ISE 14:31:23 1391274 81 42.99 ISE 14:31:24 1391354 81 42.99 ISE 14:31:24 1391352 81 42.99 ISE 14:31:24 1391341 87 42.99 ISE 14:31:24 1391316 19 42.99 ISE 14:31:24 1391313 81 42.99 ISE 14:31:25 1391378 81 42.99 ISE 14:31:25 1391361 128 43.00 ISE 14:32:00 1392437 51 43.00 ISE 14:32:00 1392435 73 43.01 ISE 14:32:10 1392750 128 43.01 ISE 14:32:20 1393109 129 43.01 ISE 14:32:20 1393107 95 43.01 ISE 14:32:20 1393105 91 43.01 ISE 14:32:20 1393103 60 43.01 ISE 14:32:20 1393093 129 43.01 ISE 14:32:20 1393095 128 43.01 ISE 14:32:20 1393097 38 43.01 ISE 14:32:20 1393099 62 43.01 ISE 14:32:21 1393134 128 43.01 ISE 14:32:21 1393132 129 43.01 ISE 14:32:21 1393130 60 43.01 ISE 14:32:21 1393128 150 43.02 ISE 14:32:48 1393988 60 43.02 ISE 14:32:48 1393986 129 43.02 ISE 14:32:48 1393983 60 43.02 ISE 14:32:48 1393981 27 43.02 ISE 14:32:52 1394045 106 43.02 ISE 14:32:52 1394043 128 43.02 ISE 14:32:52 1394041 150 43.04 ISE 14:33:10 1394652 39 43.04 ISE 14:33:11 1394715 129 43.04 ISE 14:33:11 1394713 150 43.04 ISE 14:33:11 1394711 66 43.02 ISE 14:33:19 1394886 58 43.02 ISE 14:33:19 1394884 129 43.02 ISE 14:33:19 1394882 129 43.01 ISE 14:33:45 1395432 283 43.00 ISE 14:33:50 1395537 257 43.00 ISE 14:33:50 1395531 70 43.01 ISE 14:34:13 1396013 91 43.01 ISE 14:34:14 1396041 70 43.01 ISE 14:34:14 1396032 74 43.01 ISE 14:34:15 1396064 150 43.02 ISE 14:34:23 1396332 79 43.02 ISE 14:34:23 1396330 15 43.05 ISE 14:35:05 1397451 150 43.05 ISE 14:35:05 1397449 129 43.05 ISE 14:35:05 1397447 129 43.05 ISE 14:35:05 1397445 128 43.05 ISE 14:35:05 1397443 129 43.05 ISE 14:35:05 1397440 33 43.05 ISE 14:35:05 1397438 96 43.05 ISE 14:35:05 1397433 150 43.05 ISE 14:35:05 1397431 99 43.04 ISE 14:35:34 1398784 71 43.04 ISE 14:35:34 1398786 43 43.04 ISE 14:35:34 1398782 10 43.04 ISE 14:35:34 1398764 128 43.04 ISE 14:35:50 1399250 129 43.04 ISE 14:35:50 1399248 132 43.04 ISE 14:36:06 1399607 132 43.04 ISE 14:36:06 1399605 129 43.05 ISE 14:36:24 1400027 129 43.05 ISE 14:36:24 1400025 4 43.05 ISE 14:36:24 1400023 100 43.05 ISE 14:36:26 1400159 150 43.05 ISE 14:36:26 1400157 5 43.05 ISE 14:36:52 1400654 56 43.05 ISE 14:36:52 1400652 150 43.06 ISE 14:37:22 1401301 129 43.06 ISE 14:37:22 1401291 128 43.06 ISE 14:37:22 1401293 150 43.06 ISE 14:37:22 1401295 35 43.07 ISE 14:37:55 1402406 150 43.07 ISE 14:37:55 1402404 128 43.07 ISE 14:37:55 1402402 129 43.07 ISE 14:37:55 1402400 290 43.07 ISE 14:37:55 1402396 113 43.07 ISE 14:38:23 1404136 150 43.07 ISE 14:38:23 1404134 23 43.06 ISE 14:38:37 1404918 101 43.06 ISE 14:38:46 1405070 128 43.06 ISE 14:38:46 1405068 129 43.06 ISE 14:38:46 1405066 57 43.06 ISE 14:39:24 1406207 150 43.06 ISE 14:39:24 1406205 99 43.06 ISE 14:39:24 1406203 29 43.06 ISE 14:39:24 1406193 129 43.06 ISE 14:39:24 1406191 26 43.06 ISE 14:39:24 1406189 150 43.06 ISE 14:39:24 1406187 33 43.06 ISE 14:39:51 1406938 66 43.06 ISE 14:39:51 1406935 66 43.06 ISE 14:39:51 1406933 46 43.06 ISE 14:39:52 1406950 265 43.05 ISE 14:40:05 1407253 71 43.04 ISE 14:40:15 1407484 129 43.04 ISE 14:40:37 1407884 20 43.04 ISE 14:40:37 1407886 150 43.04 ISE 14:40:37 1407882 252 43.04 ISE 14:40:37 1407879 110 42.99 ISE 14:41:01 1408271 180 42.99 ISE 14:41:01 1408269 276 42.98 ISE 14:41:38 1409066 129 43.02 ISE 14:41:53 1409326 98 43.02 ISE 14:41:53 1409324 252 43.01 ISE 14:41:57 1409365 110 43.00 ISE 14:42:59 1410587 150 43.00 ISE 14:42:59 1410585 95 42.99 ISE 14:43:05 1410862 150 42.99 ISE 14:43:05 1410860 34 42.99 ISE 14:43:05 1410854 129 42.98 ISE 14:43:05 1410850 129 42.98 ISE 14:43:05 1410852 129 42.99 ISE 14:43:05 1410856 43 42.99 ISE 14:43:05 1410858 149 42.98 ISE 14:43:05 1410848 136 42.98 ISE 14:43:05 1410846 13 42.98 ISE 14:43:05 1410838 39 42.98 ISE 14:43:05 1410836 58 42.99 ISE 14:44:20 1412290 129 42.99 ISE 14:44:20 1412288 150 42.99 ISE 14:44:20 1412286 97 43.01 ISE 14:44:55 1413252 15 43.01 ISE 14:45:05 1413519 16 43.01 ISE 14:45:05 1413517 37 43.01 ISE 14:45:05 1413515 150 43.01 ISE 14:45:05 1413513 81 43.02 ISE 14:45:22 1414224 168 43.02 ISE 14:45:22 1414217 85 43.02 ISE 14:45:22 1414219 55 43.02 ISE 14:45:26 1414394 129 43.02 ISE 14:45:27 1414410 150 43.02 ISE 14:45:27 1414408 111 43.03 ISE 14:45:49 1414834 150 43.03 ISE 14:45:49 1414832 113 43.03 ISE 14:45:53 1414919 150 43.03 ISE 14:45:53 1414917 129 43.01 ISE 14:46:45 1416257 129 43.01 ISE 14:46:45 1416255 128 43.01 ISE 14:46:45 1416259 59 43.01 ISE 14:46:45 1416261 154 43.01 ISE 14:46:45 1416253 286 43.01 ISE 14:46:45 1416251 108 43.02 ISE 14:47:07 1416750 75 43.02 ISE 14:47:07 1416748 22 43.02 ISE 14:47:07 1416746 42 43.02 ISE 14:47:07 1416744 71 43.00 ISE 14:48:11 1418102 76 42.99 ISE 14:48:11 1418100 128 42.99 ISE 14:48:11 1418098 309 42.99 ISE 14:48:11 1418096 86 42.99 ISE 14:48:12 1418113 76 42.99 ISE 14:48:12 1418109 129 42.99 ISE 14:48:12 1418111 43 42.99 ISE 14:48:34 1418829 46 42.99 ISE 14:48:34 1418831 64 42.99 ISE 14:48:35 1418835 44 42.99 ISE 14:48:35 1418833 5 43.02 ISE 14:49:15 1419969 88 43.02 ISE 14:49:15 1419967 128 43.02 ISE 14:49:17 1419989 129 43.02 ISE 14:49:17 1419987 42 43.02 ISE 14:49:17 1419985 97 43.01 ISE 14:49:23 1420117 64 43.01 ISE 14:49:23 1420115 97 43.01 ISE 14:49:23 1420113 290 43.01 ISE 14:49:23 1420103 29 43.00 ISE 14:49:55 1420947 96 43.00 ISE 14:49:58 1420996 43 43.00 ISE 14:49:58 1420994 47 43.00 ISE 14:49:58 1420992 194 43.00 ISE 14:50:17 1421473 129 43.01 ISE 14:50:27 1421826 150 43.01 ISE 14:50:27 1421824 12 43.01 ISE 14:50:27 1421828 129 43.02 ISE 14:50:40 1422261 18 43.02 ISE 14:50:40 1422259 65 43.02 ISE 14:50:53 1422641 129 43.02 ISE 14:50:53 1422639 101 43.02 ISE 14:50:53 1422637 36 42.99 ISE 14:51:29 1423586 110 42.99 ISE 14:51:31 1423614 120 42.99 ISE 14:51:32 1423641 55 42.98 ISE 14:51:59 1424233 81 42.98 ISE 14:52:06 1424370 81 42.98 ISE 14:52:06 1424366 52 42.99 ISE 14:52:16 1424690 129 42.99 ISE 14:52:16 1424692 8 42.99 ISE 14:52:31 1425010 129 42.99 ISE 14:52:31 1425008 150 42.99 ISE 14:52:31 1425006 53 42.99 ISE 14:53:05 1425951 58 42.99 ISE 14:53:13 1426097 128 42.99 ISE 14:53:13 1426095 129 42.99 ISE 14:53:13 1426093 129 42.99 ISE 14:53:13 1426091 24 42.99 ISE 14:53:13 1426089 20 42.99 ISE 14:53:13 1426087 103 42.99 ISE 14:53:38 1426594 129 42.99 ISE 14:53:38 1426592 60 42.99 ISE 14:53:38 1426590 146 43.00 ISE 14:54:50 1428474 97 43.00 ISE 14:54:50 1428472 129 43.00 ISE 14:54:50 1428470 82 43.00 ISE 14:54:50 1428468 29 43.00 ISE 14:54:50 1428466 24 43.00 ISE 14:54:50 1428464 79 43.00 ISE 14:54:50 1428462 128 43.00 ISE 14:54:50 1428460 68 43.00 ISE 14:54:50 1428458 129 43.00 ISE 14:54:50 1428456 43 43.00 ISE 14:54:50 1428454 129 43.00 ISE 14:55:13 1429143 106 43.00 ISE 14:55:13 1429141 44 43.00 ISE 14:55:36 1429764 129 43.00 ISE 14:55:36 1429766 42 43.00 ISE 14:56:03 1430356 31 43.00 ISE 14:56:13 1430651 4 43.00 ISE 14:56:13 1430649 265 43.00 ISE 14:56:34 1431087 115 43.01 ISE 14:57:11 1431997 128 43.01 ISE 14:57:11 1431995 21 43.01 ISE 14:57:11 1431993 108 43.01 ISE 14:57:11 1431980 150 43.01 ISE 14:57:11 1431978 187 43.01 ISE 14:57:11 1431976 150 43.01 ISE 14:57:11 1431974 124 43.06 ISE 14:58:22 1433818 129 43.06 ISE 14:58:22 1433816 21 43.06 ISE 14:58:22 1433814 71 43.06 ISE 14:58:22 1433812 150 43.06 ISE 14:58:22 1433805 43 43.06 ISE 14:58:22 1433803 58 43.06 ISE 14:58:22 1433807 253 43.06 ISE 14:58:22 1433799 27 43.05 ISE 14:58:42 1434321 129 43.05 ISE 14:58:42 1434319 129 43.05 ISE 14:58:42 1434317 254 43.05 ISE 14:59:16 1435220 128 43.05 ISE 14:59:33 1435540 43 43.05 ISE 15:00:13 1438097 43 43.05 ISE 15:00:13 1438087 66 43.05 ISE 15:00:13 1438091 24 43.05 ISE 15:00:13 1438089 55 43.05 ISE 15:00:13 1438085 81 43.05 ISE 15:00:18 1438319 4 43.05 ISE 15:00:18 1438307 53 43.05 ISE 15:00:18 1438294 72 43.05 ISE 15:00:18 1438292 43 43.05 ISE 15:00:18 1438289 81 43.06 ISE 15:00:39 1438945 69 43.06 ISE 15:00:39 1438943 43 43.06 ISE 15:00:39 1438937 150 43.06 ISE 15:00:39 1438935 27 43.08 ISE 15:01:02 1440146 43 43.08 ISE 15:01:03 1440241 150 43.08 ISE 15:01:03 1440222 57 43.10 ISE 15:01:21 1440886 129 43.10 ISE 15:01:21 1440884 47 43.10 ISE 15:01:21 1440882 24 43.10 ISE 15:01:21 1440880 88 43.10 ISE 15:01:31 1441386 150 43.10 ISE 15:01:31 1441384 129 43.10 ISE 15:01:31 1441381 24 43.11 ISE 15:01:46 1441662 136 43.12 ISE 15:01:49 1441736 129 43.12 ISE 15:01:49 1441734 128 43.12 ISE 15:01:49 1441732 129 43.12 ISE 15:01:49 1441730 150 43.16 ISE 15:02:30 1442760 150 43.16 ISE 15:02:30 1442752 82 43.17 ISE 15:02:39 1442991 87 43.16 ISE 15:02:48 1443184 150 43.16 ISE 15:02:48 1443182 68 43.17 ISE 15:02:59 1443385 218 43.17 ISE 15:03:09 1443647 68 43.17 ISE 15:03:09 1443645 86 43.16 ISE 15:03:18 1443848 182 43.16 ISE 15:03:18 1443846 91 43.17 ISE 15:03:48 1444561 43 43.17 ISE 15:03:48 1444548 71 43.17 ISE 15:03:48 1444546 129 43.17 ISE 15:03:53 1444675 129 43.17 ISE 15:03:53 1444672 247 43.14 ISE 15:04:13 1445370 43 43.14 ISE 15:04:20 1445592 47 43.14 ISE 15:04:20 1445590 66 43.14 ISE 15:04:20 1445588 26 43.15 ISE 15:04:43 1446232 240 43.15 ISE 15:04:45 1446261 278 43.14 ISE 15:04:53 1446406 109 43.15 ISE 15:05:27 1447467 150 43.15 ISE 15:05:27 1447465 268 43.15 ISE 15:05:27 1447463 121 43.14 ISE 15:05:42 1447824 150 43.14 ISE 15:05:42 1447822 94 43.16 ISE 15:06:05 1448379 150 43.16 ISE 15:06:05 1448377 77 43.15 ISE 15:06:58 1449797 129 43.15 ISE 15:06:58 1449793 128 43.15 ISE 15:06:58 1449795 48 43.15 ISE 15:07:01 1449885 98 43.15 ISE 15:07:04 1450007 129 43.15 ISE 15:07:04 1450005 150 43.15 ISE 15:07:04 1450003 268 43.17 ISE 15:07:39 1450920 12 43.17 ISE 15:07:44 1451027 11 43.17 ISE 15:07:44 1451029 150 43.19 ISE 15:08:03 1451383 88 43.19 ISE 15:08:03 1451381 129 43.19 ISE 15:08:04 1451411 288 43.17 ISE 15:08:19 1451679 50 43.17 ISE 15:09:19 1452880 15 43.17 ISE 15:09:19 1452878 16 43.17 ISE 15:09:19 1452876 17 43.17 ISE 15:09:19 1452882 129 43.17 ISE 15:09:19 1452866 129 43.17 ISE 15:09:19 1452862 43 43.17 ISE 15:09:19 1452864 128 43.17 ISE 15:09:19 1452860 194 43.17 ISE 15:09:19 1452868 78 43.17 ISE 15:09:19 1452874 91 43.17 ISE 15:09:19 1452872 27 43.17 ISE 15:09:19 1452870 6 43.15 ISE 15:09:40 1453282 150 43.15 ISE 15:09:40 1453280 85 43.15 ISE 15:09:40 1453278 201 43.14 ISE 15:10:00 1453751 55 43.14 ISE 15:10:00 1453753 55 43.12 ISE 15:11:04 1455197 45 43.12 ISE 15:11:05 1455267 129 43.14 ISE 15:11:07 1455507 150 43.14 ISE 15:11:07 1455505 66 43.14 ISE 15:11:07 1455471 129 43.14 ISE 15:11:07 1455469 120 43.13 ISE 15:11:09 1455557 150 43.13 ISE 15:11:09 1455555 19 43.14 ISE 15:11:41 1456203 113 43.14 ISE 15:11:41 1456199 62 43.14 ISE 15:11:41 1456201 94 43.14 ISE 15:11:41 1456209 71 43.14 ISE 15:11:41 1456205 58 43.14 ISE 15:11:41 1456207 10 43.12 ISE 15:12:34 1457254 12 43.12 ISE 15:12:34 1457258 129 43.12 ISE 15:12:34 1457256 124 43.12 ISE 15:12:34 1457252 129 43.12 ISE 15:12:34 1457250 116 43.12 ISE 15:12:34 1457248 119 43.19 ISE 15:13:17 1458136 129 43.19 ISE 15:13:17 1458134 270 43.17 ISE 15:13:18 1458163 43 43.18 ISE 15:13:43 1458630 70 43.18 ISE 15:13:43 1458628 29 43.18 ISE 15:13:43 1458626 67 43.18 ISE 15:13:43 1458624 285 43.18 ISE 15:13:53 1459037 7 43.18 ISE 15:13:53 1459039 64 43.17 ISE 15:14:21 1459616 128 43.17 ISE 15:14:21 1459614 129 43.17 ISE 15:14:21 1459612 86 43.17 ISE 15:14:21 1459610 18 43.16 ISE 15:14:48 1460245 26 43.16 ISE 15:14:48 1460243 93 43.16 ISE 15:14:48 1460241 150 43.16 ISE 15:14:48 1460239 129 43.16 ISE 15:15:27 1461189 18 43.16 ISE 15:15:27 1461180 128 43.15 ISE 15:15:58 1462050 175 43.15 ISE 15:15:58 1462038 88 43.15 ISE 15:15:58 1462036 85 43.16 ISE 15:16:13 1462543 129 43.16 ISE 15:16:13 1462541 50 43.16 ISE 15:16:13 1462539 21 43.16 ISE 15:16:13 1462537 43 43.16 ISE 15:16:13 1462535 130 43.18 ISE 15:16:36 1462981 150 43.18 ISE 15:16:36 1462979 46 43.14 ISE 15:17:36 1464353 129 43.14 ISE 15:17:36 1464351 150 43.14 ISE 15:17:36 1464349 128 43.14 ISE 15:17:36 1464347 78 43.14 ISE 15:17:36 1464345 129 43.14 ISE 15:17:36 1464343 278 43.12 ISE 15:17:54 1464679 129 43.11 ISE 15:18:49 1465813 128 43.11 ISE 15:18:49 1465815 150 43.11 ISE 15:18:49 1465817 129 43.11 ISE 15:18:49 1465819 113 43.10 ISE 15:19:07 1466203 150 43.10 ISE 15:19:07 1466201 12 43.10 ISE 15:19:47 1467051 129 43.10 ISE 15:19:47 1467049 64 43.10 ISE 15:19:47 1467047 128 43.10 ISE 15:19:47 1467045 36 43.10 ISE 15:19:47 1467043 127 43.09 ISE 15:20:16 1467952 127 43.09 ISE 15:20:16 1467945 81 43.09 ISE 15:20:19 1468029 46 43.09 ISE 15:20:35 1468449 41 43.13 ISE 15:21:09 1469123 127 43.13 ISE 15:21:09 1469121 150 43.13 ISE 15:21:09 1469119 96 43.12 ISE 15:21:16 1469288 150 43.12 ISE 15:21:16 1469286 250 43.12 ISE 15:21:16 1469284 80 43.12 ISE 15:21:45 1469789 116 43.14 ISE 15:21:58 1470005 150 43.14 ISE 15:21:58 1470003 115 43.14 ISE 15:21:58 1470001 127 43.12 ISE 15:23:06 1471493 127 43.12 ISE 15:23:06 1471491 16 43.12 ISE 15:23:06 1471497 128 43.12 ISE 15:23:06 1471495 294 43.12 ISE 15:23:06 1471488 127 43.10 ISE 15:23:45 1472367 150 43.10 ISE 15:23:45 1472365 101 43.10 ISE 15:23:53 1472489 150 43.10 ISE 15:23:53 1472487 215 43.09 ISE 15:24:43 1473557 47 43.09 ISE 15:24:43 1473555 123 43.09 ISE 15:24:51 1473656 150 43.09 ISE 15:24:51 1473654 261 43.08 ISE 15:25:04 1473941 89 43.09 ISE 15:25:23 1474313 43 43.09 ISE 15:25:23 1474311 32 43.09 ISE 15:25:23 1474317 127 43.09 ISE 15:25:23 1474315 90 43.12 ISE 15:25:59 1475148 63 43.12 ISE 15:25:59 1475146 127 43.12 ISE 15:25:59 1475140 280 43.12 ISE 15:26:29 1476190 252 43.11 ISE 15:26:33 1476327 88 43.12 ISE 15:26:53 1476690 277 43.13 ISE 15:27:15 1477339 150 43.14 ISE 15:27:15 1477335 86 43.14 ISE 15:27:15 1477337 81 43.13 ISE 15:27:39 1478196 76 43.19 ISE 15:29:13 1480188 6 43.19 ISE 15:29:21 1480327 104 43.18 ISE 15:29:21 1480317 102 43.18 ISE 15:29:21 1480319 127 43.18 ISE 15:29:21 1480323 150 43.18 ISE 15:29:21 1480321 127 43.19 ISE 15:29:21 1480325 510 43.19 ISE 15:29:21 1480315 150 43.19 ISE 15:29:21 1480313 113 43.20 ISE 15:30:03 1481470 150 43.20 ISE 15:30:03 1481468 150 43.22 ISE 15:30:59 1482732 128 43.22 ISE 15:30:59 1482730 127 43.22 ISE 15:30:59 1482728 104 43.22 ISE 15:30:59 1482726 139 43.22 ISE 15:30:59 1482724 44 43.23 ISE 15:31:17 1483251 128 43.23 ISE 15:31:17 1483249 127 43.23 ISE 15:31:17 1483247 123 43.21 ISE 15:31:54 1483924 127 43.21 ISE 15:31:54 1483922 171 43.21 ISE 15:31:54 1483884 75 43.21 ISE 15:31:54 1483886 92 43.19 ISE 15:32:09 1484371 90 43.17 ISE 15:32:40 1484970 106 43.18 ISE 15:32:55 1485276 139 43.18 ISE 15:32:55 1485274 1 43.18 ISE 15:32:55 1485272 150 43.18 ISE 15:32:55 1485270 127 43.18 ISE 15:32:55 1485268 127 43.18 ISE 15:33:56 1486655 150 43.18 ISE 15:33:56 1486653 10 43.18 ISE 15:33:56 1486657 113 43.18 ISE 15:33:56 1486651 150 43.18 ISE 15:33:56 1486649 54 43.18 ISE 15:34:15 1487108 91 43.18 ISE 15:34:15 1487104 30 43.18 ISE 15:34:15 1487102 86 43.19 ISE 15:34:26 1487286 100 43.21 ISE 15:34:35 1487414 150 43.21 ISE 15:34:35 1487412 127 43.21 ISE 15:35:30 1488500 88 43.21 ISE 15:35:31 1488515 127 43.21 ISE 15:35:31 1488517 127 43.21 ISE 15:35:31 1488508 69 43.21 ISE 15:35:31 1488506 88 43.21 ISE 15:35:31 1488504 76 43.21 ISE 15:35:31 1488510 129 43.20 ISE 15:35:32 1488549 146 43.20 ISE 15:35:32 1488547 63 43.19 ISE 15:36:08 1489294 21 43.19 ISE 15:36:30 1489769 128 43.19 ISE 15:36:30 1489767 7 43.19 ISE 15:36:30 1489765 120 43.19 ISE 15:36:30 1489762 150 43.19 ISE 15:36:30 1489760 102 43.18 ISE 15:36:45 1490012 150 43.18 ISE 15:36:45 1490010 127 43.18 ISE 15:37:33 1491503 94 43.18 ISE 15:37:33 1491501 52 43.18 ISE 15:37:33 1491509 128 43.18 ISE 15:37:33 1491505 95 43.18 ISE 15:37:33 1491507 3 43.23 ISE 15:38:14 1492397 127 43.23 ISE 15:38:14 1492395 127 43.23 ISE 15:38:14 1492393 240 43.23 ISE 15:38:14 1492375 35 43.23 ISE 15:38:26 1492676 127 43.23 ISE 15:38:26 1492674 127 43.23 ISE 15:38:26 1492672 17 43.19 ISE 15:39:13 1493594 251 43.19 ISE 15:39:36 1494036 134 43.22 ISE 15:40:26 1495262 142 43.22 ISE 15:40:26 1495260 127 43.22 ISE 15:40:26 1495252 127 43.22 ISE 15:40:26 1495250 128 43.22 ISE 15:40:26 1495254 8 43.22 ISE 15:40:26 1495256 448 43.22 ISE 15:40:26 1495239 60 43.22 ISE 15:40:26 1495236 103 43.21 ISE 15:41:32 1496784 131 43.22 ISE 15:41:37 1496923 120 43.22 ISE 15:41:37 1496920 14 43.22 ISE 15:41:37 1496915 150 43.22 ISE 15:41:38 1496941 108 43.21 ISE 15:41:47 1497110 150 43.21 ISE 15:41:47 1497108 278 43.20 ISE 15:42:30 1498368 127 43.22 ISE 15:43:03 1499285 127 43.22 ISE 15:43:03 1499274 127 43.22 ISE 15:43:03 1499272 5 43.22 ISE 15:43:03 1499278 128 43.22 ISE 15:43:03 1499276 267 43.21 ISE 15:43:06 1499378 9 43.22 ISE 15:44:03 1500601 120 43.22 ISE 15:44:11 1500824 127 43.22 ISE 15:44:11 1500822 127 43.22 ISE 15:44:11 1500820 150 43.22 ISE 15:44:11 1500818 106 43.22 ISE 15:44:11 1500816 150 43.22 ISE 15:44:11 1500814 127 43.25 ISE 15:44:48 1501719 127 43.25 ISE 15:44:48 1501717 8 43.25 ISE 15:44:48 1501723 128 43.25 ISE 15:44:48 1501721 27 43.26 ISE 15:45:31 1502721 128 43.26 ISE 15:45:31 1502719 127 43.26 ISE 15:45:31 1502717 127 43.26 ISE 15:45:31 1502715 118 43.28 ISE 15:46:40 1504456 18 43.28 ISE 15:46:40 1504454 15 43.28 ISE 15:46:40 1504451 418 43.29 ISE 15:46:48 1504642 89 43.29 ISE 15:46:56 1504812 150 43.29 ISE 15:46:56 1504810 69 43.29 ISE 15:47:01 1504939 108 43.29 ISE 15:47:05 1505089 150 43.29 ISE 15:47:05 1505087 128 43.28 ISE 15:47:35 1505679 127 43.28 ISE 15:47:35 1505677 16 43.28 ISE 15:47:35 1505683 127 43.28 ISE 15:47:35 1505681 150 43.25 ISE 15:48:11 1506465 127 43.25 ISE 15:48:11 1506463 150 43.23 ISE 15:48:22 1506765 127 43.22 ISE 15:48:36 1507168 127 43.25 ISE 15:49:41 1508986 150 43.25 ISE 15:49:41 1508984 76 43.25 ISE 15:49:41 1508981 125 43.25 ISE 15:49:41 1508979 321 43.25 ISE 15:49:41 1508977 39 43.24 ISE 15:50:31 1510303 29 43.24 ISE 15:50:31 1510301 81 43.24 ISE 15:50:39 1510423 249 43.24 ISE 15:50:39 1510420 127 43.24 ISE 15:50:48 1510577 150 43.24 ISE 15:50:48 1510575 64 43.24 ISE 15:51:14 1511391 33 43.24 ISE 15:51:14 1511389 65 43.24 ISE 15:51:14 1511387 249 43.24 ISE 15:52:28 1513010 411 43.24 ISE 15:52:28 1513008 150 43.24 ISE 15:52:28 1513006 42 43.24 ISE 15:52:28 1513002 51 43.24 ISE 15:52:28 1513000 67 43.24 ISE 15:52:28 1512997 19 43.24 ISE 15:52:38 1513172 127 43.24 ISE 15:52:39 1513195 127 43.24 ISE 15:52:39 1513197 241 43.24 ISE 15:53:03 1513450 140 43.24 ISE 15:54:10 1514954 150 43.24 ISE 15:54:10 1514952 36 43.24 ISE 15:54:31 1515467 33 43.24 ISE 15:54:31 1515464 54 43.24 ISE 15:54:31 1515462 229 43.24 ISE 15:54:31 1515460 254 43.24 ISE 15:54:42 1515696 232 43.24 ISE 15:54:42 1515694 7 43.24 ISE 15:54:42 1515685 6 43.24 ISE 15:54:42 1515683 7 43.24 ISE 15:54:42 1515681 25 43.24 ISE 15:55:14 1516751 1 43.24 ISE 15:55:14 1516749 72 43.24 ISE 15:55:14 1516747 25 43.24 ISE 15:55:14 1516735 51 43.24 ISE 15:55:14 1516733 57 43.24 ISE 15:55:14 1516731 54 43.24 ISE 15:55:14 1516729 83 43.24 ISE 15:55:14 1516727 29 43.24 ISE 15:55:14 1516725 127 43.25 ISE 15:55:34 1517115 74 43.25 ISE 15:55:34 1517113 65 43.25 ISE 15:55:34 1517111 60 43.25 ISE 15:55:34 1517109 16 43.25 ISE 15:55:34 1517107 127 43.24 ISE 15:56:14 1518034 257 43.24 ISE 15:56:14 1518027 210 43.24 ISE 15:56:37 1518581 11 43.24 ISE 15:56:37 1518575 28 43.24 ISE 15:56:37 1518571 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 POSNKABPKBKBDQK