CRH PLC

Transaction in Own Shares • Apr 28, 2023

National Storage Mechanism | Additional information RNS Number : 7726X CRH PLC 28 April 2023 28th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 27th 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: 292,999 100,192 Highest price paid per share: ���43.8500 GBp 3,885.0000 Lowest price paid per share: ���43.0400 GBp 3,817.0000 Volume weighted average price paid: ���43.4866 GBp 3,847.4435 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 14,357,676 of its ordinary shares in treasury which represents 1.909% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,782,662 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 27th 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: 27/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.4866 292,999 London Stock Exchange (XLON) GBp 3,847.4435 100,192 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 3 3,880 LSE 08:02:14 1659122 300 3,880 LSE 08:02:14 1659120 293 3,879 LSE 08:02:30 1659502 255 3,885 LSE 08:03:06 1660374 144 3,885 LSE 08:03:06 1660372 260 3,884 LSE 08:03:06 1660370 300 3,880 LSE 08:03:10 1660504 77 3,880 LSE 08:03:10 1660502 298 3,878 LSE 08:03:13 1660617 320 3,878 LSE 08:03:13 1660615 82 3,866 LSE 08:03:59 1661890 200 3,866 LSE 08:03:59 1661888 264 3,873 LSE 08:05:09 1664116 44 3,873 LSE 08:05:24 1664662 276 3,873 LSE 08:05:24 1664660 201 3,869 LSE 08:05:25 1664715 109 3,869 LSE 08:05:25 1664713 274 3,868 LSE 08:05:26 1664750 275 3,861 LSE 08:05:49 1665393 271 3,860 LSE 08:06:49 1667137 282 3,851 LSE 08:07:51 1668736 10 3,851 LSE 08:07:51 1668734 277 3,852 LSE 08:08:32 1670035 258 3,847 LSE 08:08:39 1670222 286 3,853 LSE 08:10:03 1673019 232 3,858 LSE 08:11:16 1675222 93 3,858 LSE 08:11:16 1675220 93 3,857 LSE 08:11:17 1675256 311 3,857 LSE 08:11:45 1676015 181 3,857 LSE 08:11:45 1676013 80 3,857 LSE 08:11:45 1676011 282 3,857 LSE 08:11:45 1676008 258 3,857 LSE 08:11:45 1676002 58 3,854 LSE 08:12:55 1677773 85 3,854 LSE 08:12:55 1677771 85 3,853 LSE 08:12:55 1677769 85 3,853 LSE 08:12:55 1677767 213 3,854 LSE 08:12:55 1677765 80 3,854 LSE 08:12:55 1677763 6 3,868 LSE 08:14:45 1680492 287 3,868 LSE 08:14:45 1680494 183 3,867 LSE 08:14:48 1680578 93 3,867 LSE 08:14:48 1680576 277 3,865 LSE 08:14:54 1680689 61 3,870 LSE 08:16:02 1682642 108 3,870 LSE 08:16:02 1682640 93 3,870 LSE 08:16:02 1682638 216 3,865 LSE 08:16:37 1683476 50 3,865 LSE 08:16:37 1683474 280 3,867 LSE 08:16:37 1683472 85 3,870 LSE 08:18:47 1686637 46 3,870 LSE 08:18:47 1686635 85 3,870 LSE 08:18:47 1686633 225 3,869 LSE 08:18:47 1686629 56 3,869 LSE 08:18:47 1686631 16 3,870 LSE 08:20:10 1688650 300 3,870 LSE 08:20:10 1688648 279 3,862 LSE 08:21:09 1690311 291 3,867 LSE 08:23:30 1693685 85 3,863 LSE 08:27:21 1699103 48 3,863 LSE 08:27:21 1699101 85 3,863 LSE 08:27:21 1699105 81 3,863 LSE 08:27:21 1699107 301 3,863 LSE 08:27:21 1699099 239 3,860 LSE 08:30:14 1703254 38 3,860 LSE 08:30:14 1703252 270 3,859 LSE 08:30:49 1704351 143 3,854 LSE 08:32:42 1706971 139 3,854 LSE 08:32:42 1706969 122 3,855 LSE 08:34:01 1709049 38 3,855 LSE 08:34:01 1709047 45 3,855 LSE 08:34:01 1709045 110 3,855 LSE 08:34:01 1709043 19 3,855 LSE 08:34:01 1709041 300 3,855 LSE 08:34:01 1709039 274 3,857 LSE 08:37:17 1714381 88 3,861 LSE 08:40:39 1719994 47 3,861 LSE 08:40:39 1719992 38 3,861 LSE 08:40:39 1719986 85 3,861 LSE 08:40:39 1719990 38 3,861 LSE 08:40:39 1719988 90 3,865 LSE 08:42:02 1722254 53 3,865 LSE 08:42:02 1722252 85 3,865 LSE 08:42:02 1722250 85 3,865 LSE 08:42:02 1722248 264 3,864 LSE 08:42:02 1722246 146 3,862 LSE 08:50:06 1735413 142 3,862 LSE 08:50:06 1735411 260 3,859 LSE 08:50:20 1735911 113 3,869 LSE 08:58:06 1749420 155 3,869 LSE 08:58:06 1749422 52 3,864 LSE 09:03:12 1756221 240 3,864 LSE 09:03:12 1756219 283 3,862 LSE 09:05:56 1760092 20 3,860 LSE 09:07:59 1762631 300 3,860 LSE 09:07:59 1762629 303 3,858 LSE 09:11:49 1770327 83 3,863 LSE 09:15:06 1774688 86 3,863 LSE 09:15:06 1774686 54 3,863 LSE 09:15:06 1774690 47 3,863 LSE 09:15:06 1774692 302 3,862 LSE 09:15:06 1774682 4 3,862 LSE 09:15:06 1774684 301 3,861 LSE 09:17:41 1778107 158 3,866 LSE 09:19:08 1780127 134 3,866 LSE 09:19:08 1780125 308 3,865 LSE 09:21:55 1783661 292 3,860 LSE 09:28:31 1792519 286 3,857 LSE 09:34:55 1801079 300 3,859 LSE 09:38:27 1806472 2 3,859 LSE 09:38:27 1806474 548 3,856 LSE 09:52:46 1826206 52 3,856 LSE 09:52:46 1826204 86 3,856 LSE 09:52:46 1826198 51 3,856 LSE 09:52:46 1826196 90 3,856 LSE 09:52:46 1826200 38 3,856 LSE 09:52:46 1826202 98 3,856 LSE 09:56:31 1830117 38 3,856 LSE 09:56:31 1830119 22 3,856 LSE 09:56:31 1830121 117 3,856 LSE 09:56:31 1830123 100 3,856 LSE 09:56:31 1830115 200 3,856 LSE 09:56:31 1830113 276 3,856 LSE 09:56:31 1830107 98 3,851 LSE 09:56:43 1830350 273 3,854 LSE 09:59:22 1832913 281 3,861 LSE 10:02:37 1837131 271 3,862 LSE 10:03:16 1838024 297 3,862 LSE 10:03:16 1838020 309 3,860 LSE 10:03:26 1838330 10 3,858 LSE 10:04:27 1839497 300 3,858 LSE 10:04:27 1839495 13 3,857 LSE 10:06:21 1842208 300 3,857 LSE 10:06:21 1842204 294 3,864 LSE 10:07:39 1843652 27 3,864 LSE 10:08:13 1844324 273 3,864 LSE 10:08:13 1844322 10 3,859 LSE 10:12:11 1848970 300 3,859 LSE 10:12:11 1848968 260 3,858 LSE 10:12:21 1849122 29 3,858 LSE 10:12:21 1849120 309 3,858 LSE 10:13:21 1850199 241 3,858 LSE 10:14:41 1851707 25 3,858 LSE 10:14:41 1851705 248 3,858 LSE 10:14:41 1851646 52 3,858 LSE 10:14:41 1851648 269 3,855 LSE 10:16:23 1853564 319 3,854 LSE 10:16:57 1854060 74 3,854 LSE 10:18:59 1856077 243 3,854 LSE 10:18:59 1856075 282 3,852 LSE 10:21:36 1859242 279 3,851 LSE 10:26:07 1863894 19 3,851 LSE 10:26:07 1863896 311 3,849 LSE 10:26:11 1863956 272 3,850 LSE 10:30:24 1868762 21 3,850 LSE 10:30:24 1868758 298 3,851 LSE 10:30:24 1868754 278 3,842 LSE 10:32:54 1871777 168 3,847 LSE 10:37:07 1876430 46 3,847 LSE 10:37:07 1876428 38 3,847 LSE 10:37:07 1876426 33 3,847 LSE 10:37:07 1876424 91 3,847 LSE 10:37:07 1876418 90 3,847 LSE 10:37:07 1876420 59 3,847 LSE 10:37:07 1876422 46 3,847 LSE 10:37:07 1876416 32 3,847 LSE 10:37:07 1876414 275 3,847 LSE 10:37:07 1876412 269 3,848 LSE 10:40:41 1881873 270 3,846 LSE 10:45:25 1886876 380 3,847 LSE 10:48:52 1890852 38 3,847 LSE 10:48:52 1890850 316 3,847 LSE 10:48:52 1890848 276 3,848 LSE 10:52:36 1894600 41 3,846 LSE 10:53:23 1895470 236 3,846 LSE 10:53:23 1895468 296 3,847 LSE 10:53:23 1895466 320 3,845 LSE 10:55:34 1897861 480 3,846 LSE 10:55:34 1897855 120 3,846 LSE 10:55:34 1897857 48 3,846 LSE 10:55:34 1897859 310 3,846 LSE 10:55:34 1897848 40 3,846 LSE 10:55:34 1897846 277 3,846 LSE 10:55:34 1897844 63 3,842 LSE 10:55:56 1898285 2 3,842 LSE 10:55:56 1898283 255 3,842 LSE 10:55:56 1898281 85 3,840 LSE 10:56:30 1898887 86 3,840 LSE 10:56:30 1898889 47 3,840 LSE 10:56:30 1898891 74 3,840 LSE 10:56:30 1898893 39 3,839 LSE 10:56:30 1898885 49 3,839 LSE 10:56:30 1898883 169 3,839 LSE 10:56:30 1898881 43 3,839 LSE 10:58:58 1902315 269 3,839 LSE 10:58:58 1902313 264 3,839 LSE 11:00:08 1903315 184 3,838 LSE 11:00:09 1903352 115 3,838 LSE 11:00:09 1903350 312 3,836 LSE 11:00:11 1903379 265 3,835 LSE 11:02:09 1904593 300 3,833 LSE 11:03:06 1905274 10 3,833 LSE 11:03:06 1905276 3 3,837 LSE 11:05:03 1906694 84 3,835 LSE 11:05:47 1907123 304 3,836 LSE 11:05:47 1907103 89 3,837 LSE 11:05:47 1907097 84 3,837 LSE 11:05:47 1907095 86 3,837 LSE 11:05:47 1907093 52 3,837 LSE 11:05:47 1907091 300 3,837 LSE 11:05:47 1907089 298 3,833 LSE 11:06:29 1907673 260 3,832 LSE 11:08:03 1908632 289 3,829 LSE 11:09:24 1909765 231 3,827 LSE 11:10:48 1910848 37 3,827 LSE 11:10:48 1910846 308 3,824 LSE 11:13:19 1912309 17 3,824 LSE 11:13:19 1912307 85 3,824 LSE 11:13:19 1912305 177 3,824 LSE 11:13:19 1912303 77 3,818 LSE 11:13:30 1912454 121 3,818 LSE 11:13:42 1912567 1 3,818 LSE 11:14:03 1912752 110 3,818 LSE 11:14:03 1912742 19 3,818 LSE 11:14:31 1912976 400 3,818 LSE 11:14:31 1912974 51 3,818 LSE 11:14:31 1912972 46 3,819 LSE 11:17:44 1915106 260 3,818 LSE 11:17:47 1915153 270 3,817 LSE 11:18:14 1915403 271 3,817 LSE 11:18:14 1915392 7 3,824 LSE 11:20:47 1917022 197 3,824 LSE 11:20:47 1917020 128 3,824 LSE 11:20:47 1917024 49 3,824 LSE 11:20:49 1917043 84 3,824 LSE 11:20:49 1917041 86 3,824 LSE 11:20:49 1917039 230 3,823 LSE 11:20:49 1917037 311 3,825 LSE 11:22:53 1918414 316 3,831 LSE 11:23:43 1919014 143 3,830 LSE 11:23:44 1919018 155 3,830 LSE 11:23:44 1919020 167 3,829 LSE 11:23:45 1919056 124 3,829 LSE 11:23:45 1919054 276 3,835 LSE 11:24:33 1919510 317 3,835 LSE 11:24:35 1919518 92 3,834 LSE 11:24:36 1919530 58 3,834 LSE 11:24:36 1919528 53 3,834 LSE 11:24:36 1919526 112 3,834 LSE 11:24:36 1919524 181 3,834 LSE 11:24:36 1919522 106 3,834 LSE 11:25:12 1919871 168 3,834 LSE 11:25:12 1919869 310 3,831 LSE 11:25:15 1919906 272 3,833 LSE 11:25:15 1919904 169 3,825 LSE 11:27:53 1921309 123 3,825 LSE 11:27:53 1921307 88 3,824 LSE 11:28:08 1921421 204 3,824 LSE 11:28:08 1921419 386 3,830 LSE 11:30:40 1922921 1,116 3,832 LSE 11:31:33 1923383 257 3,830 LSE 11:34:24 1924851 176 3,831 LSE 11:38:27 1927237 1 3,834 LSE 11:39:39 1928171 293 3,834 LSE 11:39:39 1928169 267 3,835 LSE 11:43:19 1930215 17 3,835 LSE 11:43:19 1930213 108 3,834 LSE 11:43:31 1930355 192 3,834 LSE 11:43:31 1930353 89 3,833 LSE 11:44:38 1930997 28 3,833 LSE 11:44:38 1931001 101 3,833 LSE 11:44:38 1930999 51 3,833 LSE 11:44:38 1930995 322 3,833 LSE 11:44:38 1930993 149 3,836 LSE 11:45:43 1931652 12 3,836 LSE 11:45:43 1931650 284 3,835 LSE 11:45:53 1931719 13 3,835 LSE 11:51:24 1934568 256 3,835 LSE 11:51:24 1934566 261 3,834 LSE 11:51:34 1934675 50 3,834 LSE 11:51:34 1934673 319 3,835 LSE 11:51:34 1934671 285 3,837 LSE 11:54:48 1936478 295 3,837 LSE 11:54:48 1936476 64 3,837 LSE 11:54:48 1936474 241 3,837 LSE 11:54:48 1936472 281 3,835 LSE 11:57:08 1937791 207 3,834 LSE 11:57:12 1937827 54 3,834 LSE 11:57:12 1937825 94 3,836 LSE 11:59:53 1939513 99 3,836 LSE 11:59:53 1939515 30 3,836 LSE 11:59:53 1939517 311 3,835 LSE 11:59:53 1939519 47 3,836 LSE 11:59:53 1939511 49 3,835 LSE 11:59:53 1939509 295 3,836 LSE 11:59:53 1939507 261 3,833 LSE 11:59:56 1939564 1 3,835 LSE 12:00:52 1940257 52 3,837 LSE 12:01:39 1940704 100 3,837 LSE 12:01:39 1940702 86 3,837 LSE 12:01:39 1940706 99 3,837 LSE 12:01:39 1940708 76 3,837 LSE 12:01:39 1940700 219 3,837 LSE 12:01:39 1940698 42 3,837 LSE 12:01:39 1940696 238 3,837 LSE 12:01:39 1940694 164 3,835 LSE 12:02:02 1940950 123 3,837 LSE 12:02:02 1940942 151 3,837 LSE 12:02:02 1940940 148 3,835 LSE 12:02:03 1940986 120 3,833 LSE 12:02:14 1941136 306 3,834 LSE 12:03:11 1941791 307 3,832 LSE 12:03:41 1941984 303 3,830 LSE 12:07:46 1944114 15 3,830 LSE 12:07:46 1944110 248 3,830 LSE 12:07:46 1944112 48 3,830 LSE 12:10:42 1945764 205 3,830 LSE 12:10:42 1945762 53 3,830 LSE 12:10:42 1945760 92 3,832 LSE 12:11:43 1946304 99 3,832 LSE 12:11:43 1946296 94 3,832 LSE 12:11:43 1946298 54 3,832 LSE 12:11:43 1946300 39 3,832 LSE 12:11:43 1946302 3 3,833 LSE 12:11:43 1946314 166 3,832 LSE 12:11:43 1946306 94 3,833 LSE 12:11:43 1946312 38 3,832 LSE 12:11:43 1946308 99 3,833 LSE 12:11:43 1946310 175 3,831 LSE 12:11:43 1946294 127 3,831 LSE 12:11:43 1946292 140 3,828 LSE 12:15:39 1948373 158 3,828 LSE 12:15:39 1948371 303 3,831 LSE 12:18:30 1949828 261 3,830 LSE 12:19:09 1950191 400 3,838 LSE 12:30:22 1956700 53 3,840 LSE 12:36:01 1959909 100 3,840 LSE 12:36:01 1959907 183 3,840 LSE 12:36:01 1959905 10 3,840 LSE 12:36:01 1959903 86 3,840 LSE 12:36:01 1959901 54 3,841 LSE 12:39:21 1961594 192 3,840 LSE 12:39:21 1961592 78 3,840 LSE 12:39:21 1961590 150 3,840 LSE 12:39:29 1961702 149 3,840 LSE 12:39:29 1961704 275 3,839 LSE 12:40:48 1962453 257 3,842 LSE 12:45:21 1965104 52 3,842 LSE 12:45:21 1965102 65 3,839 LSE 12:50:05 1967913 86 3,839 LSE 12:50:05 1967911 46 3,839 LSE 12:50:05 1967909 86 3,839 LSE 12:50:05 1967907 123 3,840 LSE 12:54:02 1969872 184 3,840 LSE 12:55:03 1970350 298 3,841 LSE 12:57:31 1971698 14 3,840 LSE 12:58:06 1972046 201 3,840 LSE 12:58:50 1972422 70 3,840 LSE 12:58:50 1972420 262 3,841 LSE 13:00:14 1973388 90 3,840 LSE 13:00:47 1973690 86 3,840 LSE 13:00:47 1973688 157 3,840 LSE 13:00:47 1973696 101 3,840 LSE 13:00:47 1973692 54 3,840 LSE 13:00:47 1973694 142 3,839 LSE 13:00:47 1973686 83 3,839 LSE 13:00:47 1973684 280 3,839 LSE 13:00:47 1973682 34 3,840 LSE 13:02:10 1974554 104 3,840 LSE 13:02:10 1974552 47 3,840 LSE 13:02:10 1974550 287 3,839 LSE 13:04:39 1976205 259 3,839 LSE 13:04:56 1976427 54 3,840 LSE 13:05:26 1976868 104 3,840 LSE 13:05:26 1976870 86 3,840 LSE 13:05:26 1976872 86 3,840 LSE 13:05:26 1976874 400 3,840 LSE 13:05:26 1976876 163 3,840 LSE 13:05:26 1976878 118 3,840 LSE 13:05:26 1976880 117 3,839 LSE 13:06:34 1977560 143 3,839 LSE 13:06:34 1977558 304 3,840 LSE 13:09:00 1978961 221 3,844 LSE 13:11:23 1980335 47 3,844 LSE 13:12:25 1980811 16 3,844 LSE 13:14:22 1982134 292 3,844 LSE 13:14:22 1982132 50 3,844 LSE 13:15:56 1983078 157 3,847 LSE 13:19:41 1985567 49 3,845 LSE 13:21:26 1986823 38 3,845 LSE 13:21:26 1986821 81 3,846 LSE 13:21:26 1986819 184 3,846 LSE 13:21:26 1986817 400 3,848 LSE 13:24:36 1988868 318 3,847 LSE 13:27:25 1991273 285 3,847 LSE 13:30:40 1995204 308 3,845 LSE 13:32:24 1997056 293 3,843 LSE 13:36:50 2001045 249 3,847 LSE 13:42:13 2005625 8 3,847 LSE 13:42:13 2005627 274 3,846 LSE 13:43:47 2006805 274 3,847 LSE 13:48:24 2010512 148 3,846 LSE 13:48:49 2010858 58 3,847 LSE 13:49:41 2011623 274 3,848 LSE 13:49:59 2011880 22 3,847 LSE 13:55:29 2016501 400 3,847 LSE 13:55:29 2016499 46 3,850 LSE 13:59:45 2020146 88 3,851 LSE 13:59:45 2020150 46 3,851 LSE 13:59:45 2020148 82 3,851 LSE 13:59:45 2020152 28 3,851 LSE 13:59:45 2020154 311 3,850 LSE 13:59:45 2020144 46 3,850 LSE 14:02:38 2023389 100 3,850 LSE 14:02:38 2023387 261 3,848 LSE 14:04:16 2025089 119 3,852 LSE 14:11:02 2031705 162 3,852 LSE 14:11:02 2031703 103 3,858 LSE 14:14:49 2035776 51 3,858 LSE 14:14:49 2035774 51 3,857 LSE 14:14:49 2035772 48 3,858 LSE 14:15:17 2036325 54 3,858 LSE 14:15:17 2036323 181 3,858 LSE 14:15:17 2036327 157 3,859 LSE 14:15:41 2036603 32 3,856 LSE 14:17:30 2038335 283 3,856 LSE 14:17:30 2038333 33 3,853 LSE 14:18:46 2039390 277 3,853 LSE 14:18:46 2039388 268 3,855 LSE 14:24:16 2044973 28 3,855 LSE 14:24:16 2044975 177 3,853 LSE 14:26:24 2046931 121 3,853 LSE 14:26:24 2046933 155 3,854 LSE 14:28:20 2048920 144 3,854 LSE 14:28:20 2048918 4 3,855 LSE 14:29:34 2050286 11 3,855 LSE 14:29:34 2050284 300 3,855 LSE 14:29:34 2050282 217 3,854 LSE 14:30:43 2054395 76 3,854 LSE 14:30:43 2054393 310 3,861 LSE 14:31:20 2056052 48 3,862 LSE 14:31:29 2056247 82 3,862 LSE 14:31:29 2056249 88 3,862 LSE 14:31:29 2056251 400 3,863 LSE 14:31:39 2056585 71 3,861 LSE 14:31:41 2056613 240 3,861 LSE 14:31:41 2056611 284 3,862 LSE 14:31:41 2056609 46 3,863 LSE 14:32:20 2058009 88 3,866 LSE 14:32:36 2058430 82 3,866 LSE 14:32:36 2058428 54 3,866 LSE 14:32:36 2058432 160 3,866 LSE 14:32:36 2058426 100 3,866 LSE 14:32:36 2058424 99 3,864 LSE 14:32:37 2058455 88 3,864 LSE 14:32:37 2058453 46 3,864 LSE 14:32:37 2058451 82 3,864 LSE 14:32:37 2058449 88 3,864 LSE 14:33:37 2060815 49 3,864 LSE 14:33:37 2060813 82 3,864 LSE 14:33:37 2060811 112 3,859 LSE 14:34:04 2061547 204 3,859 LSE 14:34:04 2061549 162 3,859 LSE 14:35:20 2063890 101 3,859 LSE 14:35:20 2063888 302 3,860 LSE 14:35:20 2063886 47 3,852 LSE 14:36:09 2065292 232 3,852 LSE 14:36:09 2065290 298 3,853 LSE 14:37:29 2067464 258 3,857 LSE 14:40:16 2071578 90 3,857 LSE 14:40:49 2072256 88 3,857 LSE 14:40:49 2072258 50 3,855 LSE 14:41:08 2072817 240 3,855 LSE 14:41:09 2072828 56 3,857 LSE 14:42:32 2075158 88 3,857 LSE 14:42:32 2075156 124 3,857 LSE 14:42:32 2075154 307 3,856 LSE 14:44:57 2079382 293 3,855 LSE 14:46:05 2081111 271 3,853 LSE 14:46:35 2081835 94 3,851 LSE 14:46:36 2081869 48 3,851 LSE 14:46:36 2081867 125 3,851 LSE 14:46:36 2081865 873 3,851 LSE 14:47:47 2083684 107 3,856 LSE 14:49:22 2086040 166 3,856 LSE 14:49:26 2086135 3 3,856 LSE 14:49:26 2086133 88 3,858 LSE 14:51:10 2089490 47 3,858 LSE 14:51:10 2089486 82 3,858 LSE 14:51:10 2089488 47 3,857 LSE 14:51:12 2089512 82 3,857 LSE 14:51:12 2089508 88 3,857 LSE 14:51:12 2089510 315 3,853 LSE 14:52:12 2091108 290 3,853 LSE 14:53:14 2092940 53 3,854 LSE 14:53:21 2093177 88 3,854 LSE 14:53:21 2093175 82 3,854 LSE 14:53:21 2093173 157 3,853 LSE 14:53:37 2093806 124 3,853 LSE 14:53:37 2093804 257 3,854 LSE 14:54:21 2095705 32 3,854 LSE 14:54:21 2095703 300 3,851 LSE 14:54:59 2096733 17 3,851 LSE 14:54:59 2096735 36 3,851 LSE 14:55:50 2098092 270 3,851 LSE 14:55:50 2098090 303 3,853 LSE 14:57:37 2101000 137 3,850 LSE 14:58:09 2101919 308 3,852 LSE 14:59:02 2102946 310 3,854 LSE 15:00:43 2107543 140 3,852 LSE 15:01:30 2109161 169 3,852 LSE 15:01:30 2109163 265 3,850 LSE 15:02:29 2111364 47 3,849 LSE 15:02:46 2111919 82 3,849 LSE 15:02:46 2111915 88 3,849 LSE 15:02:46 2111917 30 3,852 LSE 15:03:27 2113461 390 3,852 LSE 15:03:27 2113459 258 3,851 LSE 15:04:16 2114820 296 3,849 LSE 15:04:56 2116077 304 3,849 LSE 15:05:44 2117692 303 3,849 LSE 15:06:39 2119321 210 3,850 LSE 15:08:59 2123604 57 3,850 LSE 15:08:59 2123602 138 3,850 LSE 15:11:48 2128536 89 3,855 LSE 15:12:33 2129816 85 3,855 LSE 15:12:33 2129814 52 3,855 LSE 15:12:33 2129812 83 3,853 LSE 15:13:24 2131089 89 3,853 LSE 15:13:24 2131087 100 3,853 LSE 15:13:24 2131085 120 3,861 LSE 15:16:12 2136463 47 3,861 LSE 15:16:12 2136461 40 3,861 LSE 15:16:12 2136467 85 3,861 LSE 15:16:12 2136465 315 3,856 LSE 15:18:38 2140713 53 3,856 LSE 15:20:36 2143986 89 3,856 LSE 15:20:40 2144078 100 3,856 LSE 15:20:40 2144076 293 3,854 LSE 15:22:44 2147623 318 3,852 LSE 15:25:02 2151861 256 3,850 LSE 15:28:28 2158630 29 3,850 LSE 15:28:28 2158628 207 3,850 LSE 15:31:14 2163877 57 3,850 LSE 15:31:14 2163875 301 3,848 LSE 15:33:27 2167915 286 3,851 LSE 15:35:48 2172105 115 3,852 LSE 15:37:49 2176125 125 3,852 LSE 15:37:49 2176123 33 3,852 LSE 15:37:49 2176121 35 3,852 LSE 15:37:49 2176119 281 3,851 LSE 15:38:23 2176970 148 3,852 LSE 15:41:45 2183179 117 3,852 LSE 15:41:45 2183177 85 3,850 LSE 15:42:27 2184567 51 3,850 LSE 15:42:27 2184571 89 3,850 LSE 15:42:27 2184569 123 3,850 LSE 15:42:27 2184565 235 3,848 LSE 15:45:39 2190106 58 3,848 LSE 15:45:39 2190104 16 3,846 LSE 15:46:38 2192073 42 3,846 LSE 15:46:38 2192071 71 3,846 LSE 15:46:38 2192069 145 3,846 LSE 15:46:38 2192067 85 3,845 LSE 15:47:12 2193079 86 3,845 LSE 15:47:12 2193077 47 3,845 LSE 15:47:12 2193081 86 3,851 LSE 15:49:58 2197920 45 3,851 LSE 15:49:58 2197918 85 3,851 LSE 15:49:58 2197922 38 3,850 LSE 15:50:00 2198027 46 3,850 LSE 15:50:00 2198025 85 3,850 LSE 15:50:00 2198023 86 3,850 LSE 15:50:00 2198021 294 3,847 LSE 15:50:59 2199642 278 3,845 LSE 15:52:29 2202434 53 3,849 LSE 15:53:29 2203957 20 3,849 LSE 15:53:29 2203945 86 3,849 LSE 15:53:29 2203949 115 3,849 LSE 15:53:29 2203947 85 3,849 LSE 15:53:29 2203951 97 3,849 LSE 15:53:29 2203955 123 3,849 LSE 15:53:29 2203953 275 3,848 LSE 15:53:57 2204630 54 3,847 LSE 15:54:28 2205641 120 3,847 LSE 15:54:29 2205663 400 3,847 LSE 15:54:46 2206247 200 3,847 LSE 15:55:30 2207783 200 3,847 LSE 15:55:49 2208253 38 3,847 LSE 15:55:49 2208255 24 3,847 LSE 15:55:49 2208257 200 3,847 LSE 15:56:36 2209571 397 3,846 LSE 15:56:53 2210179 68 3,845 LSE 15:58:42 2214129 230 3,845 LSE 15:58:42 2214127 111 3,843 LSE 15:59:44 2215894 119 3,843 LSE 15:59:44 2215892 52 3,843 LSE 15:59:44 2215890 34 3,844 LSE 16:00:39 2219242 247 3,844 LSE 16:00:39 2219246 35 3,844 LSE 16:00:39 2219244 94 3,843 LSE 16:02:23 2223033 47 3,843 LSE 16:02:23 2223031 259 3,843 LSE 16:02:23 2223029 13 3,842 LSE 16:02:30 2223344 251 3,842 LSE 16:02:30 2223342 53 3,841 LSE 16:03:32 2225506 4 3,841 LSE 16:03:32 2225504 86 3,841 LSE 16:03:52 2226201 47 3,841 LSE 16:03:52 2226199 85 3,841 LSE 16:03:52 2226203 115 3,841 LSE 16:04:52 2228444 31 3,841 LSE 16:04:52 2228442 30 3,841 LSE 16:04:52 2228440 50 3,841 LSE 16:04:52 2228438 266 3,839 LSE 16:05:07 2228896 131 3,837 LSE 16:05:19 2229250 11 3,837 LSE 16:05:19 2229252 100 3,837 LSE 16:05:19 2229248 48 3,837 LSE 16:05:19 2229246 234 3,835 LSE 16:06:07 2231240 7 3,835 LSE 16:06:07 2231238 46 3,835 LSE 16:06:07 2231242 194 3,835 LSE 16:07:21 2233799 87 3,835 LSE 16:07:21 2233797 264 3,835 LSE 16:07:21 2233793 152 3,836 LSE 16:08:32 2236255 38 3,836 LSE 16:09:05 2237495 53 3,836 LSE 16:09:05 2237493 120 3,836 LSE 16:09:05 2237491 269 3,836 LSE 16:09:05 2237489 293 3,835 LSE 16:09:37 2238853 180 3,836 LSE 16:10:39 2241561 108 3,836 LSE 16:10:39 2241559 84 3,836 LSE 16:10:39 2241557 86 3,836 LSE 16:10:39 2241555 134 3,834 LSE 16:11:15 2242963 51 3,834 LSE 16:11:15 2242961 84 3,834 LSE 16:11:15 2242959 288 3,832 LSE 16:12:21 2245843 312 3,829 LSE 16:13:14 2247847 105 3,829 LSE 16:14:19 2250339 30 3,829 LSE 16:14:19 2250337 38 3,829 LSE 16:14:19 2250335 33 3,829 LSE 16:14:19 2250333 31 3,829 LSE 16:14:19 2250331 66 3,829 LSE 16:14:34 2250892 38 3,829 LSE 16:14:34 2250890 106 3,829 LSE 16:14:34 2250888 50 3,829 LSE 16:14:34 2250886 290 3,828 LSE 16:14:59 2251698 84 3,826 LSE 16:15:45 2253889 86 3,826 LSE 16:15:45 2253887 47 3,826 LSE 16:15:45 2253885 76 3,827 LSE 16:16:00 2254380 34 3,827 LSE 16:16:00 2254378 151 3,827 LSE 16:16:01 2254405 93 3,827 LSE 16:16:01 2254403 93 3,828 LSE 16:16:10 2254804 106 3,828 LSE 16:16:10 2254802 16 3,828 LSE 16:16:10 2254800 209 3,829 LSE 16:16:56 2256421 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 248 43.82 ISE 08:01:52 1658542 57 43.82 ISE 08:01:52 1658540 170 43.82 ISE 08:01:52 1658538 159 43.82 ISE 08:01:52 1658534 23 43.81 ISE 08:01:55 1658607 40 43.81 ISE 08:01:55 1658605 406 43.84 ISE 08:02:14 1659124 248 43.83 ISE 08:02:14 1659118 145 43.83 ISE 08:02:14 1659116 400 43.84 ISE 08:02:14 1659114 432 43.80 ISE 08:02:30 1659506 391 43.85 ISE 08:03:06 1660376 429 43.82 ISE 08:03:07 1660393 192 43.66 ISE 08:03:59 1661896 133 43.66 ISE 08:03:59 1661894 150 43.65 ISE 08:03:59 1661892 396 43.65 ISE 08:03:59 1661886 354 43.73 ISE 08:04:50 1663565 101 43.73 ISE 08:04:50 1663563 153 43.73 ISE 08:05:24 1664666 250 43.73 ISE 08:05:24 1664664 449 43.61 ISE 08:05:47 1665372 402 43.57 ISE 08:06:39 1666875 403 43.57 ISE 08:06:49 1667143 473 43.46 ISE 08:07:51 1668738 455 43.45 ISE 08:08:32 1670039 461 43.48 ISE 08:08:32 1670037 434 43.42 ISE 08:09:01 1670824 474 43.50 ISE 08:10:03 1673021 267 43.55 ISE 08:10:19 1673570 187 43.55 ISE 08:10:19 1673572 420 43.55 ISE 08:11:16 1675224 27 43.55 ISE 08:11:45 1676025 126 43.55 ISE 08:11:45 1676023 150 43.54 ISE 08:11:45 1676021 126 43.54 ISE 08:11:45 1676019 444 43.55 ISE 08:11:45 1676005 200 43.52 ISE 08:12:32 1677119 74 43.52 ISE 08:12:32 1677117 404 43.52 ISE 08:12:55 1677775 150 43.49 ISE 08:12:57 1677825 150 43.64 ISE 08:14:17 1679802 377 43.64 ISE 08:14:17 1679800 126 43.67 ISE 08:14:45 1680502 150 43.67 ISE 08:14:45 1680498 126 43.67 ISE 08:14:45 1680500 126 43.67 ISE 08:14:45 1680504 126 43.67 ISE 08:14:45 1680506 398 43.67 ISE 08:14:45 1680496 150 43.63 ISE 08:14:54 1680691 422 43.70 ISE 08:15:46 1682212 421 43.69 ISE 08:16:02 1682644 150 43.69 ISE 08:16:25 1683137 142 43.69 ISE 08:16:25 1683135 126 43.65 ISE 08:16:37 1683482 150 43.65 ISE 08:16:37 1683480 126 43.65 ISE 08:16:37 1683478 134 43.64 ISE 08:17:54 1685195 89 43.64 ISE 08:17:54 1685193 459 43.70 ISE 08:18:42 1686474 711 43.72 ISE 08:18:45 1686568 107 43.69 ISE 08:20:10 1688646 308 43.69 ISE 08:20:10 1688644 35 43.69 ISE 08:20:10 1688642 56 43.68 ISE 08:20:13 1688735 126 43.68 ISE 08:20:13 1688733 150 43.68 ISE 08:20:13 1688731 124 43.68 ISE 08:20:13 1688729 48 43.60 ISE 08:21:09 1690321 126 43.60 ISE 08:21:09 1690319 133 43.60 ISE 08:21:09 1690317 150 43.59 ISE 08:21:09 1690315 335 43.60 ISE 08:21:09 1690309 85 43.60 ISE 08:21:09 1690307 6 43.69 ISE 08:22:49 1692714 435 43.69 ISE 08:22:49 1692711 9 43.69 ISE 08:22:49 1692709 415 43.69 ISE 08:22:49 1692707 447 43.67 ISE 08:22:59 1692914 475 43.65 ISE 08:23:49 1694175 150 43.65 ISE 08:24:01 1694475 273 43.66 ISE 08:24:49 1695539 193 43.66 ISE 08:24:49 1695537 150 43.63 ISE 08:26:35 1698076 126 43.63 ISE 08:26:35 1698074 150 43.64 ISE 08:26:35 1698080 126 43.63 ISE 08:26:35 1698078 126 43.63 ISE 08:26:35 1698072 126 43.63 ISE 08:26:35 1698070 150 43.62 ISE 08:26:35 1698068 23 43.62 ISE 08:26:35 1698066 396 43.62 ISE 08:26:35 1698064 5 43.59 ISE 08:29:15 1701522 150 43.59 ISE 08:29:15 1701520 126 43.59 ISE 08:29:15 1701518 126 43.59 ISE 08:29:15 1701516 5 43.59 ISE 08:29:15 1701513 388 43.59 ISE 08:29:15 1701509 313 43.59 ISE 08:30:14 1703258 158 43.59 ISE 08:30:14 1703256 126 43.58 ISE 08:30:49 1704366 126 43.58 ISE 08:30:49 1704364 126 43.58 ISE 08:30:49 1704362 126 43.58 ISE 08:30:49 1704360 20 43.58 ISE 08:30:58 1704684 126 43.58 ISE 08:30:58 1704682 126 43.58 ISE 08:30:58 1704680 150 43.58 ISE 08:30:58 1704678 75 43.57 ISE 08:30:58 1704672 399 43.53 ISE 08:31:48 1705772 126 43.53 ISE 08:32:41 1706950 126 43.53 ISE 08:32:41 1706948 110 43.53 ISE 08:32:41 1706946 40 43.53 ISE 08:32:41 1706944 163 43.53 ISE 08:32:41 1706942 181 43.53 ISE 08:32:41 1706940 126 43.53 ISE 08:33:22 1708072 40 43.53 ISE 08:33:22 1708070 427 43.54 ISE 08:34:01 1709036 5 43.60 ISE 08:34:58 1710653 103 43.59 ISE 08:35:41 1711990 522 43.59 ISE 08:35:41 1711988 437 43.59 ISE 08:35:41 1711984 406 43.56 ISE 08:36:14 1712770 126 43.56 ISE 08:37:26 1714605 126 43.56 ISE 08:37:26 1714603 150 43.56 ISE 08:37:26 1714601 176 43.56 ISE 08:37:55 1715572 126 43.56 ISE 08:37:55 1715570 126 43.56 ISE 08:37:55 1715568 126 43.56 ISE 08:37:55 1715566 126 43.56 ISE 08:37:55 1715564 66 43.56 ISE 08:37:55 1715562 106 43.55 ISE 08:37:55 1715560 88 43.58 ISE 08:39:39 1718372 126 43.58 ISE 08:39:39 1718370 124 43.58 ISE 08:39:39 1718368 124 43.58 ISE 08:39:39 1718366 126 43.57 ISE 08:39:39 1718364 124 43.57 ISE 08:39:39 1718362 126 43.57 ISE 08:39:39 1718360 444 43.57 ISE 08:39:39 1718357 94 43.59 ISE 08:40:31 1719800 125 43.59 ISE 08:40:31 1719798 124 43.59 ISE 08:40:31 1719796 125 43.59 ISE 08:40:31 1719794 67 43.62 ISE 08:41:50 1721801 124 43.63 ISE 08:42:02 1722236 150 43.63 ISE 08:42:02 1722234 125 43.63 ISE 08:42:02 1722242 124 43.63 ISE 08:42:02 1722238 125 43.63 ISE 08:42:02 1722240 235 43.59 ISE 08:42:36 1723188 216 43.59 ISE 08:42:36 1723186 87 43.56 ISE 08:44:18 1725674 339 43.56 ISE 08:44:18 1725672 124 43.56 ISE 08:44:19 1725677 355 43.56 ISE 08:44:48 1726462 32 43.56 ISE 08:44:48 1726458 103 43.55 ISE 08:45:36 1727648 124 43.55 ISE 08:45:36 1727646 124 43.55 ISE 08:45:36 1727644 125 43.55 ISE 08:45:36 1727642 122 43.54 ISE 08:45:50 1727963 125 43.54 ISE 08:45:50 1727961 125 43.53 ISE 08:46:13 1728709 132 43.53 ISE 08:46:13 1728711 106 43.58 ISE 08:48:12 1731898 124 43.58 ISE 08:48:12 1731896 124 43.58 ISE 08:48:12 1731894 150 43.58 ISE 08:48:12 1731892 60 43.57 ISE 08:48:12 1731890 125 43.57 ISE 08:48:12 1731888 124 43.57 ISE 08:48:12 1731886 125 43.57 ISE 08:48:12 1731884 124 43.57 ISE 08:48:12 1731882 150 43.57 ISE 08:48:12 1731880 125 43.60 ISE 08:50:06 1735396 124 43.60 ISE 08:50:06 1735394 60 43.60 ISE 08:50:06 1735402 125 43.60 ISE 08:50:06 1735398 246 43.60 ISE 08:50:06 1735400 124 43.60 ISE 08:50:06 1735392 455 43.59 ISE 08:50:06 1735390 446 43.55 ISE 08:51:39 1738170 60 43.53 ISE 08:52:25 1739785 125 43.55 ISE 08:53:44 1742081 125 43.55 ISE 08:53:44 1742079 124 43.55 ISE 08:53:44 1742077 124 43.55 ISE 08:53:44 1742075 444 43.55 ISE 08:53:44 1742073 146 43.52 ISE 08:53:52 1742306 24 43.52 ISE 08:53:52 1742304 245 43.52 ISE 08:53:52 1742302 125 43.57 ISE 08:55:03 1744350 124 43.57 ISE 08:55:03 1744348 82 43.57 ISE 08:55:03 1744346 60 43.62 ISE 08:56:16 1746362 125 43.62 ISE 08:56:16 1746360 60 43.62 ISE 08:56:51 1747300 2 43.63 ISE 08:57:15 1747927 46 43.65 ISE 08:57:18 1748054 125 43.65 ISE 08:57:18 1748052 124 43.65 ISE 08:57:18 1748050 124 43.65 ISE 08:57:18 1748048 458 43.64 ISE 08:57:18 1748046 9 43.67 ISE 08:58:02 1749295 60 43.67 ISE 08:58:02 1749293 125 43.67 ISE 08:58:02 1749291 124 43.67 ISE 08:58:02 1749289 124 43.67 ISE 08:58:02 1749287 124 43.67 ISE 08:58:02 1749284 150 43.67 ISE 08:58:02 1749282 100 43.64 ISE 08:58:49 1750512 352 43.64 ISE 08:58:49 1750510 336 43.62 ISE 09:00:02 1752581 91 43.62 ISE 09:00:02 1752579 4 43.62 ISE 09:00:25 1753113 446 43.62 ISE 09:00:25 1753111 400 43.61 ISE 09:00:25 1753109 47 43.62 ISE 09:03:10 1756151 125 43.62 ISE 09:03:10 1756149 124 43.62 ISE 09:03:10 1756147 146 43.62 ISE 09:03:10 1756145 461 43.61 ISE 09:03:12 1756217 430 43.59 ISE 09:04:00 1757533 32 43.59 ISE 09:04:00 1757531 100 43.59 ISE 09:04:55 1758765 125 43.59 ISE 09:04:55 1758759 124 43.59 ISE 09:04:55 1758763 124 43.59 ISE 09:04:55 1758761 317 43.60 ISE 09:05:16 1759273 88 43.60 ISE 09:05:16 1759271 4 43.59 ISE 09:06:16 1760551 123 43.59 ISE 09:06:16 1760549 424 43.59 ISE 09:06:16 1760547 530 43.58 ISE 09:06:40 1761062 26 43.56 ISE 09:07:59 1762641 432 43.56 ISE 09:07:59 1762639 420 43.57 ISE 09:07:59 1762627 432 43.50 ISE 09:09:45 1767259 290 43.52 ISE 09:10:18 1767995 10 43.53 ISE 09:10:55 1768911 138 43.53 ISE 09:10:55 1768913 5 43.55 ISE 09:11:24 1769595 155 43.54 ISE 09:11:46 1770228 303 43.54 ISE 09:11:46 1770230 428 43.58 ISE 09:13:26 1772266 30 43.61 ISE 09:14:24 1773648 125 43.61 ISE 09:14:24 1773646 124 43.61 ISE 09:14:24 1773644 125 43.61 ISE 09:14:24 1773642 124 43.60 ISE 09:14:24 1773640 195 43.61 ISE 09:14:24 1773600 125 43.61 ISE 09:14:24 1773598 125 43.61 ISE 09:14:24 1773596 124 43.61 ISE 09:14:24 1773594 124 43.61 ISE 09:14:24 1773592 125 43.61 ISE 09:14:24 1773590 123 43.56 ISE 09:16:06 1776034 124 43.56 ISE 09:16:06 1776032 150 43.56 ISE 09:16:06 1776030 359 43.56 ISE 09:16:06 1776017 23 43.56 ISE 09:16:06 1776019 12 43.56 ISE 09:16:06 1776015 386 43.62 ISE 09:18:34 1779262 125 43.62 ISE 09:18:45 1779423 124 43.62 ISE 09:18:45 1779421 125 43.62 ISE 09:18:45 1779419 70 43.62 ISE 09:18:45 1779417 116 43.62 ISE 09:18:45 1779415 35 43.60 ISE 09:19:08 1780131 145 43.60 ISE 09:19:08 1780129 149 43.60 ISE 09:20:27 1781976 463 43.60 ISE 09:20:27 1781972 105 43.59 ISE 09:21:55 1783678 124 43.59 ISE 09:21:55 1783676 124 43.59 ISE 09:21:55 1783674 125 43.59 ISE 09:21:55 1783672 195 43.59 ISE 09:21:55 1783668 263 43.59 ISE 09:21:55 1783670 125 43.60 ISE 09:22:31 1784354 125 43.60 ISE 09:22:31 1784352 124 43.60 ISE 09:22:31 1784350 13 43.62 ISE 09:23:36 1785707 114 43.62 ISE 09:23:36 1785705 125 43.62 ISE 09:23:36 1785695 125 43.62 ISE 09:23:36 1785693 124 43.62 ISE 09:23:36 1785691 3 43.62 ISE 09:23:36 1785689 125 43.63 ISE 09:23:41 1785796 125 43.63 ISE 09:23:41 1785792 124 43.63 ISE 09:23:41 1785794 120 43.63 ISE 09:23:41 1785798 5 43.63 ISE 09:23:41 1785800 438 43.58 ISE 09:24:48 1787192 254 43.58 ISE 09:24:59 1787409 16 43.57 ISE 09:27:15 1790662 125 43.57 ISE 09:27:15 1790659 124 43.57 ISE 09:27:15 1790657 150 43.57 ISE 09:27:15 1790655 226 43.57 ISE 09:27:15 1790653 226 43.57 ISE 09:27:15 1790651 125 43.56 ISE 09:28:20 1792306 105 43.56 ISE 09:28:20 1792302 125 43.56 ISE 09:28:20 1792304 77 43.55 ISE 09:28:27 1792411 125 43.55 ISE 09:28:27 1792409 125 43.55 ISE 09:28:27 1792407 124 43.55 ISE 09:28:27 1792405 468 43.54 ISE 09:28:27 1792402 40 43.50 ISE 09:30:47 1795449 125 43.50 ISE 09:30:47 1795447 124 43.50 ISE 09:30:47 1795445 124 43.50 ISE 09:30:47 1795443 394 43.50 ISE 09:31:42 1796620 3 43.51 ISE 09:32:52 1798260 202 43.53 ISE 09:33:39 1799267 239 43.53 ISE 09:33:39 1799264 225 43.53 ISE 09:33:55 1799780 124 43.53 ISE 09:33:55 1799778 22 43.53 ISE 09:33:55 1799776 420 43.52 ISE 09:33:58 1799848 448 43.51 ISE 09:34:50 1800982 113 43.53 ISE 09:35:58 1802633 116 43.53 ISE 09:35:58 1802631 185 43.53 ISE 09:35:58 1802629 21 43.52 ISE 09:36:33 1803639 408 43.53 ISE 09:38:26 1806470 13 43.53 ISE 09:38:26 1806460 43 43.53 ISE 09:38:26 1806458 29 43.55 ISE 09:38:26 1806455 124 43.55 ISE 09:38:26 1806453 125 43.55 ISE 09:38:26 1806451 125 43.55 ISE 09:38:26 1806449 51 43.55 ISE 09:38:26 1806447 179 43.54 ISE 09:38:26 1806445 257 43.54 ISE 09:38:26 1806443 26 43.50 ISE 09:40:17 1809000 390 43.50 ISE 09:40:17 1808998 412 43.50 ISE 09:40:17 1808996 390 43.48 ISE 09:41:22 1810415 51 43.47 ISE 09:42:59 1812480 125 43.46 ISE 09:42:59 1812478 124 43.46 ISE 09:42:59 1812476 125 43.46 ISE 09:42:59 1812474 360 43.46 ISE 09:42:59 1812472 125 43.53 ISE 09:44:45 1814705 126 43.53 ISE 09:44:45 1814703 145 43.53 ISE 09:44:45 1814701 118 43.53 ISE 09:44:45 1814699 150 43.52 ISE 09:45:18 1815448 306 43.52 ISE 09:45:18 1815450 406 43.47 ISE 09:47:29 1818282 157 43.49 ISE 09:48:25 1819645 156 43.49 ISE 09:48:25 1819643 157 43.49 ISE 09:48:25 1819641 455 43.49 ISE 09:49:21 1821105 45 43.49 ISE 09:50:21 1823481 222 43.49 ISE 09:50:21 1823479 120 43.51 ISE 09:52:10 1825390 195 43.51 ISE 09:52:10 1825388 197 43.51 ISE 09:52:10 1825385 425 43.51 ISE 09:52:10 1825381 14 43.53 ISE 09:52:45 1826179 418 43.53 ISE 09:52:45 1826177 304 43.53 ISE 09:52:45 1826181 195 43.50 ISE 09:53:59 1827673 197 43.50 ISE 09:53:59 1827675 53 43.50 ISE 09:53:59 1827677 36 43.52 ISE 09:56:31 1830131 197 43.52 ISE 09:56:31 1830129 197 43.52 ISE 09:56:31 1830127 195 43.52 ISE 09:56:31 1830125 90 43.52 ISE 09:56:31 1830111 404 43.52 ISE 09:56:31 1830109 147 43.49 ISE 09:57:55 1831527 111 43.49 ISE 09:57:55 1831525 51 43.49 ISE 09:58:55 1832394 53 43.49 ISE 09:58:55 1832392 233 43.48 ISE 09:59:22 1832921 150 43.48 ISE 09:59:22 1832919 52 43.48 ISE 09:59:22 1832917 13 43.49 ISE 09:59:22 1832915 150 43.50 ISE 09:59:57 1833502 127 43.50 ISE 09:59:57 1833504 395 43.50 ISE 10:00:12 1834268 150 43.52 ISE 10:01:40 1835715 66 43.53 ISE 10:01:46 1835843 150 43.53 ISE 10:01:46 1835841 110 43.53 ISE 10:01:46 1835839 145 43.53 ISE 10:01:46 1835837 143 43.56 ISE 10:02:27 1836829 416 43.58 ISE 10:03:16 1838022 39 43.54 ISE 10:03:44 1838687 248 43.54 ISE 10:03:44 1838685 146 43.54 ISE 10:03:44 1838683 146 43.52 ISE 10:06:21 1842214 150 43.51 ISE 10:06:21 1842212 150 43.52 ISE 10:06:21 1842216 28 43.52 ISE 10:06:21 1842218 297 43.52 ISE 10:06:21 1842210 132 43.52 ISE 10:06:21 1842206 40 43.61 ISE 10:07:06 1843003 76 43.61 ISE 10:07:06 1843001 147 43.61 ISE 10:07:06 1842999 150 43.61 ISE 10:07:06 1842997 321 43.60 ISE 10:07:39 1843650 130 43.60 ISE 10:07:39 1843648 155 43.59 ISE 10:09:11 1845524 68 43.59 ISE 10:09:11 1845522 74 43.58 ISE 10:09:26 1845802 449 43.57 ISE 10:09:52 1846224 127 43.54 ISE 10:10:28 1846906 401 43.53 ISE 10:10:34 1847025 98 43.54 ISE 10:12:01 1848750 60 43.54 ISE 10:12:05 1848852 47 43.54 ISE 10:12:19 1849081 127 43.54 ISE 10:12:19 1849079 127 43.54 ISE 10:12:19 1849077 192 43.54 ISE 10:12:19 1849075 64 43.52 ISE 10:13:46 1850719 120 43.53 ISE 10:14:35 1851548 10 43.53 ISE 10:14:35 1851531 68 43.53 ISE 10:14:35 1851529 473 43.52 ISE 10:14:41 1851669 432 43.51 ISE 10:14:43 1851766 127 43.51 ISE 10:16:23 1853551 127 43.51 ISE 10:16:23 1853549 41 43.51 ISE 10:16:23 1853553 127 43.50 ISE 10:16:23 1853545 127 43.51 ISE 10:16:23 1853547 10 43.50 ISE 10:16:23 1853540 137 43.46 ISE 10:17:02 1854124 127 43.46 ISE 10:17:02 1854122 127 43.46 ISE 10:17:02 1854120 73 43.49 ISE 10:18:59 1856069 333 43.49 ISE 10:18:59 1856067 123 43.49 ISE 10:20:12 1857548 150 43.49 ISE 10:20:12 1857543 60 43.49 ISE 10:20:16 1857723 127 43.49 ISE 10:20:16 1857721 150 43.49 ISE 10:20:16 1857719 325 43.49 ISE 10:21:01 1858654 80 43.49 ISE 10:21:01 1858652 127 43.47 ISE 10:21:24 1859033 150 43.47 ISE 10:21:24 1859031 418 43.43 ISE 10:22:39 1860399 150 43.43 ISE 10:23:29 1861152 122 43.43 ISE 10:23:29 1861150 72 43.43 ISE 10:23:29 1861148 450 43.41 ISE 10:24:26 1862082 133 43.44 ISE 10:26:01 1863775 127 43.44 ISE 10:26:01 1863773 127 43.44 ISE 10:26:01 1863771 150 43.44 ISE 10:26:01 1863769 60 43.40 ISE 10:26:44 1864495 150 43.40 ISE 10:26:44 1864493 133 43.40 ISE 10:26:44 1864491 127 43.40 ISE 10:26:44 1864489 150 43.40 ISE 10:27:28 1865208 146 43.39 ISE 10:28:39 1866719 150 43.39 ISE 10:28:39 1866717 12 43.44 ISE 10:29:59 1868201 57 43.43 ISE 10:30:24 1868770 127 43.43 ISE 10:30:24 1868768 127 43.43 ISE 10:30:24 1868766 150 43.43 ISE 10:30:24 1868764 456 43.43 ISE 10:30:24 1868760 2 43.43 ISE 10:30:24 1868756 57 43.39 ISE 10:31:32 1870277 127 43.39 ISE 10:31:32 1870275 127 43.39 ISE 10:31:32 1870273 150 43.39 ISE 10:31:32 1870271 150 43.36 ISE 10:32:36 1871411 15 43.36 ISE 10:32:36 1871413 28 43.34 ISE 10:33:00 1871910 244 43.34 ISE 10:33:02 1871949 118 43.34 ISE 10:33:02 1871947 153 43.36 ISE 10:34:11 1872927 267 43.36 ISE 10:34:11 1872925 150 43.38 ISE 10:36:06 1875309 10 43.38 ISE 10:36:06 1875306 2 43.38 ISE 10:36:06 1875304 150 43.39 ISE 10:36:18 1875493 19 43.39 ISE 10:36:18 1875487 11 43.39 ISE 10:36:18 1875484 103 43.42 ISE 10:36:56 1876181 109 43.42 ISE 10:36:57 1876192 150 43.42 ISE 10:36:57 1876194 9 43.42 ISE 10:36:57 1876183 66 43.42 ISE 10:37:04 1876360 127 43.42 ISE 10:37:05 1876382 150 43.42 ISE 10:37:05 1876380 64 43.42 ISE 10:37:05 1876384 52 43.42 ISE 10:37:05 1876386 64 43.40 ISE 10:37:07 1876434 350 43.40 ISE 10:37:07 1876432 117 43.44 ISE 10:39:26 1880396 127 43.43 ISE 10:39:26 1880394 127 43.43 ISE 10:39:26 1880392 150 43.43 ISE 10:39:26 1880390 150 43.44 ISE 10:39:26 1880385 150 43.44 ISE 10:39:26 1880383 164 43.44 ISE 10:39:26 1880381 422 43.42 ISE 10:40:41 1881871 52 43.41 ISE 10:41:35 1882938 127 43.41 ISE 10:41:35 1882936 140 43.41 ISE 10:41:35 1882934 73 43.41 ISE 10:41:35 1882932 443 43.41 ISE 10:42:33 1884087 470 43.40 ISE 10:45:23 1886816 416 43.39 ISE 10:45:26 1886948 367 43.39 ISE 10:45:26 1886942 42 43.39 ISE 10:45:26 1886940 24 43.39 ISE 10:45:26 1886937 21 43.39 ISE 10:45:26 1886935 54 43.36 ISE 10:46:45 1888192 151 43.36 ISE 10:46:45 1888186 35 43.36 ISE 10:46:45 1888184 19 43.36 ISE 10:46:46 1888206 126 43.36 ISE 10:46:46 1888204 127 43.36 ISE 10:46:46 1888202 139 43.36 ISE 10:46:46 1888200 127 43.39 ISE 10:48:52 1890867 126 43.39 ISE 10:48:52 1890865 43 43.39 ISE 10:48:52 1890869 201 43.39 ISE 10:48:52 1890858 245 43.39 ISE 10:48:52 1890856 1,543 43.40 ISE 10:50:55 1892783 63 43.40 ISE 10:50:55 1892781 145 43.40 ISE 10:50:55 1892779 40 43.41 ISE 10:52:55 1894986 150 43.41 ISE 10:52:55 1894984 410 43.41 ISE 10:52:55 1894982 215 43.41 ISE 10:52:55 1894980 150 43.41 ISE 10:52:56 1894990 65 43.42 ISE 10:53:05 1895163 150 43.42 ISE 10:53:05 1895161 6 43.42 ISE 10:53:05 1895159 145 43.42 ISE 10:53:06 1895176 126 43.42 ISE 10:53:06 1895178 77 43.42 ISE 10:53:06 1895182 127 43.42 ISE 10:53:06 1895180 416 43.41 ISE 10:53:16 1895357 70 43.37 ISE 10:53:58 1895942 85 43.37 ISE 10:54:01 1895988 126 43.38 ISE 10:54:26 1896375 127 43.38 ISE 10:54:26 1896373 150 43.38 ISE 10:54:26 1896371 12 43.38 ISE 10:54:38 1896621 127 43.38 ISE 10:54:38 1896619 127 43.38 ISE 10:54:38 1896617 127 43.38 ISE 10:54:38 1896615 2 43.38 ISE 10:54:38 1896613 78 43.38 ISE 10:54:38 1896611 119 43.38 ISE 10:55:03 1897227 150 43.38 ISE 10:55:03 1897225 127 43.38 ISE 10:55:03 1897229 43 43.38 ISE 10:55:03 1897231 3 43.38 ISE 10:55:08 1897390 9 43.38 ISE 10:55:08 1897388 150 43.37 ISE 10:55:34 1897842 126 43.37 ISE 10:55:34 1897840 127 43.37 ISE 10:55:34 1897838 431 43.37 ISE 10:55:34 1897836 83 43.34 ISE 10:55:56 1898295 126 43.34 ISE 10:55:56 1898293 127 43.34 ISE 10:55:56 1898291 127 43.34 ISE 10:55:56 1898289 127 43.33 ISE 10:55:56 1898287 364 43.30 ISE 10:56:34 1899041 7 43.28 ISE 10:57:06 1900069 108 43.28 ISE 10:57:06 1900071 127 43.28 ISE 10:57:06 1900073 213 43.28 ISE 10:57:06 1900075 2 43.28 ISE 10:58:09 1901519 15 43.28 ISE 10:58:09 1901517 38 43.28 ISE 10:58:09 1901515 68 43.29 ISE 10:58:10 1901562 261 43.29 ISE 10:58:10 1901560 59 43.29 ISE 10:58:16 1901627 237 43.29 ISE 10:58:17 1901668 61 43.29 ISE 10:58:17 1901666 150 43.29 ISE 10:58:17 1901664 14 43.29 ISE 10:58:17 1901662 382 43.29 ISE 10:58:17 1901660 150 43.28 ISE 10:58:59 1902321 150 43.28 ISE 10:58:59 1902319 150 43.28 ISE 10:58:59 1902317 4 43.28 ISE 10:59:14 1902546 65 43.28 ISE 10:59:14 1902544 159 43.28 ISE 10:59:14 1902542 74 43.28 ISE 10:59:14 1902540 2 43.28 ISE 10:59:14 1902538 150 43.28 ISE 10:59:20 1902607 3 43.28 ISE 10:59:36 1902919 98 43.28 ISE 11:00:01 1903250 103 43.29 ISE 11:00:08 1903339 127 43.29 ISE 11:00:08 1903337 126 43.29 ISE 11:00:08 1903335 127 43.29 ISE 11:00:08 1903333 150 43.29 ISE 11:00:08 1903331 127 43.28 ISE 11:00:08 1903325 105 43.28 ISE 11:00:08 1903329 150 43.28 ISE 11:00:08 1903327 52 43.28 ISE 11:00:08 1903319 389 43.28 ISE 11:00:08 1903317 126 43.25 ISE 11:02:05 1904515 150 43.25 ISE 11:02:05 1904513 410 43.24 ISE 11:02:09 1904595 91 43.22 ISE 11:02:27 1904731 390 43.22 ISE 11:02:53 1905081 65 43.25 ISE 11:05:01 1906677 211 43.25 ISE 11:05:47 1907121 150 43.24 ISE 11:05:47 1907107 126 43.25 ISE 11:05:47 1907113 127 43.25 ISE 11:05:47 1907111 127 43.25 ISE 11:05:47 1907109 127 43.25 ISE 11:05:47 1907115 66 43.25 ISE 11:05:47 1907119 150 43.25 ISE 11:05:47 1907117 160 43.26 ISE 11:05:47 1907101 450 43.26 ISE 11:05:47 1907099 127 43.21 ISE 11:06:30 1907682 150 43.21 ISE 11:06:30 1907680 121 43.21 ISE 11:08:03 1908652 150 43.21 ISE 11:08:03 1908650 126 43.21 ISE 11:08:03 1908648 471 43.21 ISE 11:08:03 1908634 672 43.18 ISE 11:09:24 1909771 127 43.17 ISE 11:09:24 1909769 150 43.17 ISE 11:09:24 1909767 150 43.15 ISE 11:11:03 1910966 150 43.15 ISE 11:11:03 1910964 128 43.14 ISE 11:11:18 1911090 150 43.14 ISE 11:11:18 1911088 72 43.12 ISE 11:12:19 1911784 150 43.12 ISE 11:12:19 1911782 119 43.12 ISE 11:12:19 1911780 122 43.12 ISE 11:12:19 1911778 420 43.11 ISE 11:13:19 1912311 142 43.05 ISE 11:13:38 1912539 145 43.05 ISE 11:14:14 1912808 194 43.05 ISE 11:14:15 1912814 150 43.05 ISE 11:15:44 1913671 204 43.06 ISE 11:15:44 1913669 122 43.06 ISE 11:15:44 1913667 150 43.06 ISE 11:15:44 1913665 150 43.04 ISE 11:16:31 1914317 128 43.04 ISE 11:16:31 1914320 197 43.05 ISE 11:17:05 1914583 10 43.04 ISE 11:17:05 1914581 23 43.04 ISE 11:17:14 1914666 67 43.04 ISE 11:17:14 1914664 110 43.04 ISE 11:17:29 1914818 150 43.04 ISE 11:18:00 1915237 128 43.04 ISE 11:18:00 1915235 108 43.06 ISE 11:19:06 1915967 131 43.06 ISE 11:19:06 1915965 150 43.06 ISE 11:19:06 1915963 11 43.11 ISE 11:20:07 1916557 150 43.11 ISE 11:20:29 1916797 116 43.11 ISE 11:20:29 1916795 116 43.13 ISE 11:20:46 1916988 150 43.13 ISE 11:20:46 1916986 128 43.13 ISE 11:20:46 1916990 35 43.13 ISE 11:20:46 1916992 97 43.12 ISE 11:20:47 1917018 128 43.12 ISE 11:20:47 1917016 127 43.12 ISE 11:20:47 1917014 131 43.12 ISE 11:20:47 1917012 150 43.12 ISE 11:20:47 1917010 92 43.12 ISE 11:21:55 1917805 150 43.15 ISE 11:23:01 1918532 118 43.15 ISE 11:23:01 1918530 36 43.15 ISE 11:23:01 1918528 430 43.15 ISE 11:23:01 1918526 14 43.15 ISE 11:23:01 1918523 150 43.15 ISE 11:23:06 1918578 41 43.19 ISE 11:23:36 1918937 350 43.18 ISE 11:23:44 1919024 115 43.18 ISE 11:23:44 1919022 123 43.21 ISE 11:24:07 1919303 123 43.21 ISE 11:24:07 1919301 127 43.24 ISE 11:24:49 1919653 11 43.24 ISE 11:24:51 1919665 119 43.24 ISE 11:24:55 1919700 69 43.24 ISE 11:24:55 1919698 131 43.23 ISE 11:25:12 1919880 150 43.23 ISE 11:25:12 1919878 8 43.23 ISE 11:25:12 1919884 128 43.23 ISE 11:25:12 1919882 290 43.23 ISE 11:25:12 1919875 153 43.23 ISE 11:25:12 1919873 113 43.15 ISE 11:26:24 1920465 277 43.15 ISE 11:26:24 1920463 60 43.12 ISE 11:26:59 1920851 123 43.12 ISE 11:26:59 1920849 131 43.12 ISE 11:26:59 1920847 128 43.12 ISE 11:26:59 1920845 39 43.14 ISE 11:27:53 1921303 406 43.14 ISE 11:27:53 1921301 150 43.15 ISE 11:29:09 1921977 111 43.15 ISE 11:29:09 1921975 13 43.15 ISE 11:29:10 1921992 115 43.15 ISE 11:29:17 1922067 112 43.15 ISE 11:29:46 1922358 150 43.16 ISE 11:30:22 1922771 127 43.16 ISE 11:30:22 1922773 128 43.16 ISE 11:30:22 1922775 113 43.17 ISE 11:30:40 1922923 283 43.17 ISE 11:30:40 1922919 150 43.17 ISE 11:30:40 1922917 939 43.19 ISE 11:31:51 1923537 421 43.18 ISE 11:31:51 1923535 58 43.20 ISE 11:34:03 1924653 128 43.20 ISE 11:34:03 1924651 127 43.20 ISE 11:34:03 1924649 131 43.20 ISE 11:34:03 1924647 394 43.20 ISE 11:34:03 1924645 131 43.18 ISE 11:34:59 1925292 150 43.18 ISE 11:34:59 1925294 60 43.18 ISE 11:34:59 1925296 36 43.18 ISE 11:34:59 1925298 11 43.18 ISE 11:34:59 1925290 57 43.18 ISE 11:34:59 1925288 3 43.18 ISE 11:36:50 1926292 131 43.18 ISE 11:36:54 1926315 128 43.18 ISE 11:36:54 1926313 150 43.18 ISE 11:36:54 1926311 57 43.18 ISE 11:36:55 1926326 128 43.18 ISE 11:36:55 1926324 127 43.18 ISE 11:36:55 1926322 131 43.18 ISE 11:36:55 1926320 150 43.20 ISE 11:38:18 1927185 131 43.20 ISE 11:38:18 1927183 411 43.20 ISE 11:38:59 1927529 773 43.25 ISE 11:41:48 1929337 150 43.25 ISE 11:41:48 1929335 61 43.26 ISE 11:42:13 1929572 239 43.26 ISE 11:42:40 1929835 150 43.26 ISE 11:42:40 1929833 494 43.26 ISE 11:43:18 1930174 470 43.26 ISE 11:43:18 1930172 218 43.25 ISE 11:43:27 1930293 223 43.25 ISE 11:43:27 1930291 1 43.22 ISE 11:44:38 1931006 437 43.22 ISE 11:44:38 1931003 3 43.26 ISE 11:45:49 1931683 150 43.25 ISE 11:45:53 1931731 103 43.25 ISE 11:45:53 1931733 130 43.25 ISE 11:45:53 1931729 127 43.25 ISE 11:45:53 1931727 131 43.25 ISE 11:45:53 1931725 361 43.25 ISE 11:45:53 1931723 116 43.25 ISE 11:45:53 1931721 150 43.26 ISE 11:48:25 1932894 2 43.26 ISE 11:48:25 1932892 130 43.26 ISE 11:48:25 1932890 131 43.26 ISE 11:48:25 1932888 162 43.26 ISE 11:48:39 1932990 130 43.26 ISE 11:48:39 1932988 150 43.26 ISE 11:48:39 1932986 127 43.26 ISE 11:48:49 1933091 71 43.26 ISE 11:48:49 1933089 444 43.25 ISE 11:49:17 1933353 107 43.27 ISE 11:49:59 1933737 36 43.27 ISE 11:49:59 1933735 129 43.28 ISE 11:51:24 1934603 130 43.28 ISE 11:51:24 1934601 131 43.28 ISE 11:51:24 1934599 150 43.28 ISE 11:51:24 1934597 44 43.27 ISE 11:51:24 1934562 423 43.27 ISE 11:51:24 1934564 71 43.29 ISE 11:52:34 1935149 131 43.29 ISE 11:52:34 1935147 131 43.29 ISE 11:52:34 1935145 130 43.29 ISE 11:52:34 1935143 130 43.29 ISE 11:52:34 1935141 16 43.29 ISE 11:52:34 1935139 98 43.29 ISE 11:52:34 1935137 59 43.30 ISE 11:53:49 1935767 54 43.30 ISE 11:53:51 1935774 60 43.30 ISE 11:53:52 1935786 150 43.30 ISE 11:53:52 1935784 185 43.30 ISE 11:53:52 1935782 255 43.30 ISE 11:54:07 1935897 461 43.29 ISE 11:54:48 1936487 18 43.30 ISE 11:54:48 1936485 150 43.29 ISE 11:54:48 1936483 278 43.29 ISE 11:54:48 1936481 121 43.27 ISE 11:57:12 1937835 86 43.27 ISE 11:57:12 1937833 130 43.26 ISE 11:57:12 1937831 60 43.26 ISE 11:57:12 1937829 115 43.26 ISE 11:57:12 1937820 342 43.26 ISE 11:57:12 1937818 124 43.29 ISE 11:58:56 1938836 150 43.29 ISE 11:58:56 1938840 60 43.29 ISE 11:58:56 1938838 150 43.30 ISE 11:59:14 1938990 281 43.30 ISE 11:59:45 1939386 49 43.30 ISE 11:59:45 1939384 70 43.30 ISE 11:59:45 1939382 52 43.30 ISE 11:59:45 1939380 350 43.30 ISE 11:59:45 1939342 150 43.26 ISE 11:59:57 1939566 130 43.26 ISE 11:59:57 1939568 127 43.26 ISE 11:59:57 1939570 130 43.32 ISE 12:02:02 1940956 150 43.32 ISE 12:02:02 1940954 150 43.31 ISE 12:02:02 1940952 127 43.32 ISE 12:02:02 1940958 127 43.32 ISE 12:02:02 1940960 36 43.32 ISE 12:02:02 1940962 344 43.31 ISE 12:02:02 1940948 127 43.31 ISE 12:02:02 1940946 10 43.31 ISE 12:02:02 1940944 108 43.32 ISE 12:02:02 1940938 150 43.29 ISE 12:03:08 1941777 53 43.29 ISE 12:03:11 1941801 130 43.29 ISE 12:03:11 1941799 118 43.29 ISE 12:03:11 1941797 130 43.29 ISE 12:03:11 1941795 398 43.28 ISE 12:03:11 1941793 150 43.29 ISE 12:03:11 1941788 127 43.24 ISE 12:05:49 1943108 42 43.24 ISE 12:05:49 1943110 127 43.24 ISE 12:05:49 1943106 130 43.24 ISE 12:05:49 1943104 230 43.24 ISE 12:06:09 1943279 130 43.24 ISE 12:06:09 1943277 127 43.24 ISE 12:06:09 1943275 67 43.24 ISE 12:06:09 1943273 130 43.24 ISE 12:07:46 1944129 127 43.24 ISE 12:07:46 1944127 130 43.24 ISE 12:07:46 1944125 441 43.24 ISE 12:07:46 1944123 423 43.25 ISE 12:07:46 1944108 130 43.26 ISE 12:09:53 1945288 130 43.26 ISE 12:09:53 1945284 127 43.26 ISE 12:09:53 1945286 64 43.26 ISE 12:09:53 1945290 233 43.26 ISE 12:09:53 1945292 127 43.26 ISE 12:09:53 1945282 4 43.26 ISE 12:09:53 1945280 130 43.25 ISE 12:10:36 1945712 130 43.25 ISE 12:10:36 1945710 570 43.27 ISE 12:11:43 1946316 390 43.26 ISE 12:11:43 1946290 76 43.25 ISE 12:13:43 1947283 130 43.24 ISE 12:13:43 1947279 127 43.24 ISE 12:13:43 1947277 130 43.24 ISE 12:13:43 1947275 127 43.24 ISE 12:13:43 1947273 2 43.25 ISE 12:13:43 1947281 415 43.24 ISE 12:13:49 1947309 59 43.24 ISE 12:13:49 1947311 130 43.24 ISE 12:15:09 1948131 78 43.24 ISE 12:15:09 1948129 130 43.24 ISE 12:15:09 1948135 127 43.24 ISE 12:15:09 1948133 325 43.26 ISE 12:18:30 1949832 203 43.26 ISE 12:18:30 1949830 466 43.26 ISE 12:18:31 1949840 127 43.25 ISE 12:18:31 1949838 130 43.25 ISE 12:18:31 1949836 127 43.25 ISE 12:18:31 1949834 360 43.28 ISE 12:20:42 1951098 52 43.28 ISE 12:20:42 1951096 72 43.28 ISE 12:20:43 1951106 130 43.28 ISE 12:20:43 1951104 60 43.28 ISE 12:20:43 1951102 51 43.28 ISE 12:20:59 1951333 130 43.28 ISE 12:20:59 1951335 127 43.28 ISE 12:20:59 1951337 130 43.28 ISE 12:20:59 1951339 6 43.28 ISE 12:20:59 1951341 78 43.30 ISE 12:24:27 1953357 16 43.30 ISE 12:24:59 1953612 13 43.30 ISE 12:25:36 1953973 127 43.30 ISE 12:25:36 1953970 130 43.30 ISE 12:25:36 1953968 105 43.30 ISE 12:25:36 1953966 304 43.30 ISE 12:25:36 1953964 736 43.30 ISE 12:25:36 1953962 2 43.30 ISE 12:25:36 1953960 130 43.30 ISE 12:25:37 1953979 150 43.30 ISE 12:25:37 1953977 99 43.30 ISE 12:25:38 1953989 94 43.30 ISE 12:25:38 1953991 130 43.30 ISE 12:25:38 1953993 38 43.32 ISE 12:27:09 1954761 127 43.32 ISE 12:27:09 1954759 130 43.32 ISE 12:27:09 1954757 130 43.32 ISE 12:27:09 1954755 267 43.32 ISE 12:27:09 1954753 27 43.32 ISE 12:27:09 1954751 84 43.33 ISE 12:28:20 1955387 127 43.33 ISE 12:28:20 1955384 118 43.33 ISE 12:28:22 1955413 130 43.39 ISE 12:31:03 1957100 107 43.39 ISE 12:31:03 1957098 16 43.39 ISE 12:31:03 1957096 443 43.39 ISE 12:31:03 1957094 130 43.39 ISE 12:31:04 1957137 150 43.39 ISE 12:31:04 1957135 127 43.39 ISE 12:31:04 1957139 42 43.39 ISE 12:31:04 1957141 121 43.37 ISE 12:31:52 1957708 122 43.37 ISE 12:31:52 1957706 135 43.37 ISE 12:31:59 1957769 18 43.37 ISE 12:31:59 1957767 81 43.37 ISE 12:31:59 1957765 38 43.37 ISE 12:31:59 1957763 4 43.37 ISE 12:32:59 1958290 56 43.37 ISE 12:32:59 1958288 64 43.37 ISE 12:32:59 1958286 60 43.37 ISE 12:32:59 1958284 75 43.37 ISE 12:32:59 1958282 119 43.36 ISE 12:33:47 1958682 150 43.37 ISE 12:35:36 1959682 165 43.37 ISE 12:35:36 1959684 44 43.37 ISE 12:35:37 1959697 133 43.37 ISE 12:35:37 1959695 130 43.37 ISE 12:35:37 1959693 85 43.37 ISE 12:35:37 1959691 132 43.37 ISE 12:35:43 1959765 130 43.37 ISE 12:35:43 1959763 94 43.37 ISE 12:35:59 1959880 50 43.37 ISE 12:35:59 1959878 62 43.37 ISE 12:35:59 1959876 133 43.37 ISE 12:36:49 1960282 67 43.37 ISE 12:36:49 1960280 38 43.37 ISE 12:36:49 1960278 113 43.37 ISE 12:36:49 1960276 133 43.36 ISE 12:36:51 1960303 130 43.36 ISE 12:36:51 1960305 133 43.36 ISE 12:36:51 1960307 79 43.39 ISE 12:38:52 1961306 85 43.39 ISE 12:38:52 1961304 4 43.39 ISE 12:38:52 1961302 11 43.40 ISE 12:39:21 1961606 150 43.40 ISE 12:39:21 1961604 133 43.40 ISE 12:39:21 1961602 130 43.40 ISE 12:39:21 1961600 133 43.40 ISE 12:39:21 1961598 150 43.37 ISE 12:39:38 1961775 121 43.37 ISE 12:39:38 1961773 130 43.37 ISE 12:39:38 1961771 150 43.38 ISE 12:40:48 1962451 141 43.38 ISE 12:40:48 1962449 141 43.38 ISE 12:40:48 1962447 358 43.36 ISE 12:42:01 1963157 90 43.36 ISE 12:42:01 1963155 91 43.36 ISE 12:43:01 1963718 298 43.36 ISE 12:43:01 1963716 112 43.43 ISE 12:44:29 1964592 38 43.43 ISE 12:44:29 1964590 85 43.43 ISE 12:44:29 1964588 150 43.43 ISE 12:44:29 1964586 150 43.45 ISE 12:45:09 1964934 104 43.45 ISE 12:45:21 1965086 176 43.45 ISE 12:45:21 1965084 150 43.45 ISE 12:45:21 1965082 202 43.43 ISE 12:46:01 1965457 83 43.43 ISE 12:46:01 1965461 118 43.43 ISE 12:46:01 1965459 60 43.45 ISE 12:47:17 1966210 150 43.45 ISE 12:47:17 1966208 38 43.44 ISE 12:48:03 1966579 38 43.44 ISE 12:48:03 1966577 60 43.44 ISE 12:48:03 1966572 60 43.44 ISE 12:48:03 1966570 12 43.45 ISE 12:49:29 1967397 172 43.45 ISE 12:49:29 1967395 150 43.45 ISE 12:49:29 1967393 38 43.45 ISE 12:49:29 1967391 38 43.45 ISE 12:49:29 1967389 60 43.45 ISE 12:49:29 1967387 150 43.45 ISE 12:49:50 1967630 60 43.45 ISE 12:49:50 1967632 79 43.44 ISE 12:49:55 1967714 60 43.44 ISE 12:49:55 1967712 120 43.44 ISE 12:49:55 1967710 38 43.44 ISE 12:49:55 1967716 102 43.44 ISE 12:49:55 1967718 32 43.43 ISE 12:49:55 1967708 150 43.41 ISE 12:51:29 1968669 38 43.41 ISE 12:51:29 1968667 67 43.41 ISE 12:51:39 1968731 67 43.41 ISE 12:51:39 1968729 10 43.41 ISE 12:51:39 1968727 176 43.41 ISE 12:52:02 1968876 150 43.41 ISE 12:52:02 1968874 98 43.42 ISE 12:52:43 1969196 132 43.43 ISE 12:54:18 1970021 133 43.43 ISE 12:54:18 1970019 45 43.43 ISE 12:54:18 1970017 101 43.43 ISE 12:54:18 1970015 38 43.43 ISE 12:54:18 1970010 133 43.43 ISE 12:54:18 1970012 60 43.43 ISE 12:54:18 1970008 128 43.43 ISE 12:54:18 1970006 150 43.43 ISE 12:54:18 1970004 55 43.42 ISE 12:55:29 1970607 150 43.42 ISE 12:55:29 1970605 127 43.42 ISE 12:55:29 1970603 60 43.42 ISE 12:55:29 1970601 38 43.42 ISE 12:55:29 1970599 70 43.43 ISE 12:56:35 1971257 136 43.42 ISE 12:57:23 1971603 60 43.43 ISE 12:57:28 1971641 104 43.43 ISE 12:57:28 1971639 38 43.43 ISE 12:57:28 1971637 91 43.43 ISE 12:57:28 1971635 109 43.43 ISE 12:57:31 1971693 126 43.43 ISE 12:57:31 1971691 150 43.43 ISE 12:57:31 1971689 46 43.43 ISE 12:58:49 1972412 127 43.43 ISE 12:58:49 1972410 128 43.43 ISE 12:58:49 1972408 36 43.43 ISE 12:58:49 1972406 71 43.42 ISE 12:58:49 1972404 4 43.42 ISE 12:58:49 1972402 61 43.42 ISE 12:58:49 1972400 37 43.43 ISE 12:59:50 1973068 114 43.43 ISE 13:00:09 1973342 92 43.43 ISE 13:00:09 1973336 127 43.43 ISE 13:00:09 1973338 60 43.43 ISE 13:00:09 1973340 38 43.43 ISE 13:00:09 1973334 38 43.43 ISE 13:00:09 1973332 389 43.41 ISE 13:00:47 1973700 50 43.43 ISE 13:01:25 1974118 38 43.43 ISE 13:01:26 1974120 386 43.43 ISE 13:02:09 1974495 16 43.41 ISE 13:02:57 1975038 142 43.41 ISE 13:02:57 1975036 142 43.41 ISE 13:02:57 1975034 95 43.41 ISE 13:02:57 1975032 142 43.42 ISE 13:03:24 1975332 150 43.42 ISE 13:03:24 1975330 91 43.42 ISE 13:04:24 1975903 306 43.42 ISE 13:04:24 1975901 22 43.41 ISE 13:04:39 1976216 142 43.41 ISE 13:04:39 1976214 150 43.41 ISE 13:04:39 1976210 124 43.41 ISE 13:04:39 1976212 14 43.40 ISE 13:05:39 1977040 431 43.40 ISE 13:05:39 1977038 3 43.40 ISE 13:06:51 1977692 124 43.40 ISE 13:06:51 1977690 142 43.40 ISE 13:06:51 1977688 150 43.40 ISE 13:06:51 1977686 61 43.39 ISE 13:07:26 1978072 109 43.40 ISE 13:07:44 1978229 124 43.43 ISE 13:08:59 1978935 124 43.43 ISE 13:08:59 1978933 142 43.43 ISE 13:08:59 1978937 76 43.43 ISE 13:08:59 1978939 465 43.43 ISE 13:08:59 1978930 98 43.48 ISE 13:10:39 1979897 124 43.48 ISE 13:10:39 1979895 60 43.48 ISE 13:10:39 1979893 68 43.48 ISE 13:10:39 1979891 142 43.48 ISE 13:10:49 1979989 124 43.48 ISE 13:10:49 1979987 67 43.48 ISE 13:10:49 1979985 60 43.48 ISE 13:10:49 1979983 10 43.47 ISE 13:11:23 1980345 124 43.47 ISE 13:11:23 1980343 127 43.47 ISE 13:11:23 1980341 124 43.47 ISE 13:11:23 1980339 150 43.45 ISE 13:12:25 1980818 150 43.45 ISE 13:12:25 1980816 150 43.44 ISE 13:12:39 1980993 123 43.46 ISE 13:14:05 1981951 133 43.46 ISE 13:14:05 1981949 124 43.46 ISE 13:14:05 1981947 133 43.46 ISE 13:14:05 1981945 150 43.46 ISE 13:14:05 1981943 16 43.45 ISE 13:14:22 1982142 124 43.45 ISE 13:14:22 1982140 133 43.45 ISE 13:14:22 1982138 133 43.45 ISE 13:14:22 1982136 150 43.45 ISE 13:15:12 1982668 38 43.45 ISE 13:15:12 1982666 75 43.45 ISE 13:15:12 1982664 74 43.45 ISE 13:15:12 1982662 69 43.45 ISE 13:15:12 1982660 221 43.46 ISE 13:15:22 1982798 101 43.47 ISE 13:15:54 1983061 133 43.47 ISE 13:15:54 1983059 150 43.47 ISE 13:15:54 1983057 150 43.46 ISE 13:17:24 1983856 133 43.46 ISE 13:17:24 1983854 124 43.46 ISE 13:17:24 1983852 45 43.46 ISE 13:17:24 1983850 125 43.47 ISE 13:18:31 1984578 124 43.47 ISE 13:18:31 1984576 150 43.47 ISE 13:18:31 1984574 22 43.48 ISE 13:20:09 1985926 126 43.48 ISE 13:20:09 1985928 28 43.48 ISE 13:20:09 1985930 126 43.48 ISE 13:20:09 1985932 104 43.48 ISE 13:20:09 1985924 126 43.48 ISE 13:20:09 1985922 126 43.48 ISE 13:20:09 1985920 33 43.48 ISE 13:20:09 1985918 432 43.47 ISE 13:21:02 1986524 64 43.47 ISE 13:21:26 1986808 126 43.47 ISE 13:21:26 1986806 126 43.47 ISE 13:21:26 1986804 126 43.47 ISE 13:21:26 1986802 20 43.47 ISE 13:21:26 1986800 150 43.46 ISE 13:23:10 1987998 120 43.46 ISE 13:23:10 1987996 118 43.46 ISE 13:23:21 1988131 83 43.47 ISE 13:23:29 1988225 38 43.47 ISE 13:23:29 1988218 2 43.47 ISE 13:23:29 1988213 60 43.47 ISE 13:23:38 1988284 150 43.47 ISE 13:23:38 1988282 126 43.47 ISE 13:23:38 1988286 110 43.47 ISE 13:23:38 1988288 126 43.47 ISE 13:25:20 1989390 126 43.47 ISE 13:25:20 1989388 63 43.47 ISE 13:25:20 1989386 126 43.47 ISE 13:25:29 1989485 126 43.47 ISE 13:25:29 1989483 126 43.47 ISE 13:25:29 1989481 56 43.47 ISE 13:26:29 1990478 50 43.47 ISE 13:26:29 1990476 45 43.46 ISE 13:27:25 1991308 126 43.46 ISE 13:27:25 1991301 51 43.46 ISE 13:27:26 1991310 126 43.46 ISE 13:27:29 1991358 126 43.46 ISE 13:27:29 1991360 105 43.46 ISE 13:28:18 1992100 150 43.46 ISE 13:29:31 1993253 150 43.46 ISE 13:29:31 1993251 87 43.46 ISE 13:29:32 1993295 38 43.46 ISE 13:29:32 1993292 150 43.46 ISE 13:29:32 1993287 22 43.47 ISE 13:30:36 1995065 440 43.47 ISE 13:30:36 1995067 98 43.47 ISE 13:30:37 1995085 289 43.46 ISE 13:30:40 1995212 131 43.46 ISE 13:30:40 1995210 74 43.44 ISE 13:31:22 1996025 126 43.44 ISE 13:32:24 1997075 126 43.44 ISE 13:32:24 1997073 126 43.44 ISE 13:32:24 1997071 44 43.44 ISE 13:32:24 1997069 126 43.44 ISE 13:32:24 1997062 126 43.44 ISE 13:32:24 1997060 126 43.44 ISE 13:32:24 1997064 82 43.44 ISE 13:32:24 1997066 383 43.45 ISE 13:32:24 1997051 442 43.45 ISE 13:32:24 1997053 126 43.42 ISE 13:32:50 1997572 126 43.42 ISE 13:32:50 1997570 34 43.42 ISE 13:32:50 1997568 118 43.42 ISE 13:32:50 1997574 17 43.43 ISE 13:33:42 1998250 126 43.43 ISE 13:33:42 1998252 126 43.43 ISE 13:33:42 1998254 126 43.43 ISE 13:33:42 1998256 150 43.43 ISE 13:33:42 1998258 105 43.43 ISE 13:33:42 1998262 76 43.43 ISE 13:33:42 1998260 3 43.43 ISE 13:33:42 1998248 27 43.43 ISE 13:34:46 1999158 126 43.43 ISE 13:34:46 1999156 126 43.43 ISE 13:34:46 1999154 174 43.43 ISE 13:34:46 1999152 126 43.43 ISE 13:34:46 1999150 83 43.43 ISE 13:34:46 1999148 107 43.43 ISE 13:34:46 1999146 52 43.43 ISE 13:34:46 1999144 38 43.43 ISE 13:34:46 1999142 11 43.42 ISE 13:34:46 1999140 46 43.43 ISE 13:35:46 2000186 38 43.45 ISE 13:35:53 2000324 49 43.45 ISE 13:35:53 2000322 112 43.45 ISE 13:35:53 2000326 126 43.45 ISE 13:35:53 2000328 76 43.44 ISE 13:36:02 2000434 363 43.44 ISE 13:36:02 2000432 111 43.42 ISE 13:37:32 2001692 126 43.42 ISE 13:37:32 2001690 74 43.42 ISE 13:37:32 2001688 150 43.42 ISE 13:37:32 2001686 173 43.42 ISE 13:37:32 2001684 126 43.42 ISE 13:37:32 2001682 126 43.42 ISE 13:37:32 2001680 2 43.41 ISE 13:37:32 2001678 126 43.46 ISE 13:39:40 2003788 3 43.46 ISE 13:39:40 2003786 126 43.46 ISE 13:39:40 2003790 126 43.46 ISE 13:39:40 2003767 457 43.46 ISE 13:40:02 2004189 118 43.47 ISE 13:40:13 2004271 150 43.47 ISE 13:40:13 2004269 97 43.48 ISE 13:41:08 2004923 445 43.48 ISE 13:42:11 2005597 150 43.48 ISE 13:42:12 2005614 92 43.48 ISE 13:42:12 2005612 82 43.48 ISE 13:42:19 2005681 126 43.48 ISE 13:42:19 2005683 126 43.48 ISE 13:42:19 2005679 126 43.48 ISE 13:42:19 2005677 2 43.48 ISE 13:42:19 2005675 382 43.46 ISE 13:43:47 2006807 59 43.46 ISE 13:43:48 2006819 116 43.46 ISE 13:43:48 2006817 126 43.46 ISE 13:43:48 2006815 126 43.46 ISE 13:43:48 2006813 83 43.46 ISE 13:43:48 2006811 126 43.48 ISE 13:45:18 2008039 138 43.48 ISE 13:45:18 2008037 38 43.48 ISE 13:45:18 2008035 150 43.48 ISE 13:45:18 2008033 83 43.48 ISE 13:45:18 2008031 126 43.47 ISE 13:45:24 2008117 126 43.47 ISE 13:46:23 2008765 71 43.47 ISE 13:46:23 2008767 67 43.47 ISE 13:46:23 2008763 126 43.47 ISE 13:46:23 2008757 126 43.47 ISE 13:46:23 2008761 84 43.47 ISE 13:46:23 2008759 126 43.47 ISE 13:47:39 2009842 118 43.47 ISE 13:47:39 2009840 321 43.47 ISE 13:47:39 2009838 114 43.47 ISE 13:47:41 2009856 53 43.48 ISE 13:48:41 2010740 59 43.48 ISE 13:48:41 2010738 126 43.48 ISE 13:48:41 2010736 126 43.48 ISE 13:48:41 2010734 126 43.48 ISE 13:48:41 2010732 94 43.48 ISE 13:48:41 2010730 38 43.48 ISE 13:48:41 2010728 102 43.48 ISE 13:48:41 2010726 4 43.48 ISE 13:50:00 2011885 126 43.48 ISE 13:50:00 2011887 128 43.48 ISE 13:50:00 2011889 128 43.48 ISE 13:50:00 2011891 91 43.48 ISE 13:50:38 2012421 126 43.48 ISE 13:50:38 2012419 186 43.48 ISE 13:50:38 2012417 422 43.47 ISE 13:51:36 2013194 149 43.45 ISE 13:51:57 2013569 126 43.45 ISE 13:51:57 2013567 128 43.45 ISE 13:51:57 2013565 10 43.45 ISE 13:51:57 2013563 83 43.45 ISE 13:54:07 2015439 13 43.45 ISE 13:54:21 2015639 2 43.45 ISE 13:54:21 2015637 99 43.46 ISE 13:54:41 2015860 49 43.46 ISE 13:54:41 2015858 3 43.46 ISE 13:54:43 2015875 123 43.49 ISE 13:55:16 2016278 127 43.49 ISE 13:55:16 2016276 136 43.49 ISE 13:55:16 2016274 126 43.49 ISE 13:55:16 2016272 137 43.49 ISE 13:55:16 2016270 150 43.49 ISE 13:55:16 2016268 52 43.49 ISE 13:55:16 2016266 127 43.49 ISE 13:55:16 2016264 136 43.49 ISE 13:55:16 2016262 137 43.49 ISE 13:55:16 2016260 150 43.49 ISE 13:55:16 2016258 146 43.48 ISE 13:56:10 2017077 137 43.48 ISE 13:56:10 2017075 137 43.48 ISE 13:56:10 2017073 64 43.51 ISE 13:58:10 2018724 137 43.51 ISE 13:58:10 2018726 141 43.51 ISE 13:59:10 2019546 147 43.51 ISE 13:59:10 2019544 137 43.51 ISE 13:59:10 2019542 146 43.51 ISE 13:59:10 2019540 136 43.51 ISE 13:59:10 2019538 474 43.51 ISE 13:59:10 2019535 35 43.53 ISE 13:59:45 2020163 136 43.53 ISE 13:59:45 2020161 137 43.53 ISE 13:59:45 2020159 147 43.53 ISE 13:59:45 2020157 147 43.53 ISE 14:01:35 2022222 137 43.53 ISE 14:01:35 2022220 150 43.53 ISE 14:01:35 2022218 136 43.53 ISE 14:01:35 2022224 18 43.53 ISE 14:03:44 2024548 137 43.53 ISE 14:03:44 2024550 132 43.53 ISE 14:03:50 2024753 147 43.53 ISE 14:03:50 2024751 137 43.53 ISE 14:03:50 2024749 156 43.53 ISE 14:03:50 2024747 70 43.52 ISE 14:04:11 2025039 137 43.52 ISE 14:04:11 2025037 240 43.52 ISE 14:04:11 2025035 392 43.53 ISE 14:04:11 2025031 131 43.52 ISE 14:05:27 2026226 137 43.52 ISE 14:05:27 2026224 150 43.52 ISE 14:05:27 2026222 89 43.51 ISE 14:06:22 2026966 3 43.51 ISE 14:06:22 2026962 23 43.51 ISE 14:06:22 2026960 107 43.51 ISE 14:06:37 2027165 147 43.51 ISE 14:06:37 2027167 137 43.51 ISE 14:06:37 2027169 73 43.51 ISE 14:06:37 2027171 51 43.52 ISE 14:07:53 2028746 461 43.52 ISE 14:07:53 2028744 109 43.51 ISE 14:08:09 2028992 146 43.56 ISE 14:10:00 2030715 48 43.59 ISE 14:11:05 2031786 147 43.59 ISE 14:11:05 2031784 125 43.59 ISE 14:11:05 2031782 136 43.59 ISE 14:11:05 2031780 150 43.59 ISE 14:11:05 2031778 354 43.59 ISE 14:11:05 2031776 389 43.58 ISE 14:11:05 2031774 410 43.57 ISE 14:11:44 2032563 137 43.58 ISE 14:12:50 2033623 147 43.58 ISE 14:12:50 2033621 65 43.58 ISE 14:12:50 2033619 136 43.58 ISE 14:12:50 2033625 107 43.58 ISE 14:12:50 2033627 78 43.60 ISE 14:13:53 2034466 399 43.60 ISE 14:13:53 2034464 150 43.60 ISE 14:14:21 2035171 136 43.68 ISE 14:15:10 2036222 146 43.68 ISE 14:15:10 2036220 464 43.66 ISE 14:15:17 2036329 387 43.63 ISE 14:17:30 2038339 4 43.63 ISE 14:17:30 2038337 917 43.65 ISE 14:18:02 2038837 147 43.63 ISE 14:18:24 2039112 112 43.62 ISE 14:18:24 2039110 137 43.63 ISE 14:18:24 2039114 22 43.63 ISE 14:18:24 2039116 7 43.61 ISE 14:20:13 2041051 137 43.61 ISE 14:20:41 2041465 146 43.61 ISE 14:20:41 2041463 7 43.61 ISE 14:20:41 2041461 82 43.62 ISE 14:21:18 2042095 18 43.62 ISE 14:21:47 2042614 137 43.62 ISE 14:21:47 2042612 136 43.62 ISE 14:21:47 2042610 150 43.62 ISE 14:21:47 2042608 4 43.63 ISE 14:21:57 2042763 147 43.63 ISE 14:22:00 2042806 146 43.63 ISE 14:22:00 2042808 137 43.63 ISE 14:22:00 2042804 150 43.63 ISE 14:22:00 2042802 133 43.63 ISE 14:22:07 2042946 146 43.64 ISE 14:23:09 2043792 136 43.64 ISE 14:23:09 2043790 150 43.64 ISE 14:23:09 2043788 95 43.64 ISE 14:23:16 2043919 150 43.64 ISE 14:23:16 2043917 147 43.64 ISE 14:23:16 2043915 10 43.64 ISE 14:23:16 2043913 146 43.62 ISE 14:24:16 2044983 137 43.62 ISE 14:24:16 2044981 23 43.62 ISE 14:24:16 2044987 136 43.62 ISE 14:24:16 2044985 65 43.62 ISE 14:24:16 2044979 352 43.62 ISE 14:24:16 2044977 39 43.62 ISE 14:25:33 2046112 136 43.62 ISE 14:25:40 2046227 147 43.62 ISE 14:25:40 2046225 150 43.62 ISE 14:25:40 2046223 41 43.61 ISE 14:25:43 2046255 146 43.61 ISE 14:25:43 2046253 136 43.61 ISE 14:25:43 2046251 150 43.61 ISE 14:25:43 2046249 94 43.55 ISE 14:26:36 2047045 66 43.55 ISE 14:26:45 2047173 125 43.55 ISE 14:26:45 2047171 129 43.55 ISE 14:26:45 2047169 150 43.57 ISE 14:27:17 2047737 140 43.57 ISE 14:27:17 2047741 38 43.57 ISE 14:27:17 2047739 84 43.57 ISE 14:27:17 2047735 2 43.63 ISE 14:28:49 2049286 136 43.63 ISE 14:28:49 2049284 146 43.63 ISE 14:28:49 2049282 147 43.63 ISE 14:28:49 2049280 150 43.63 ISE 14:28:49 2049278 137 43.63 ISE 14:28:49 2049276 126 43.62 ISE 14:30:00 2051674 127 43.62 ISE 14:30:00 2051672 150 43.62 ISE 14:30:00 2051676 136 43.62 ISE 14:30:00 2051670 137 43.62 ISE 14:30:00 2051667 305 43.60 ISE 14:30:00 2051632 126 43.61 ISE 14:30:30 2054024 137 43.61 ISE 14:30:30 2054020 60 43.61 ISE 14:30:30 2054018 127 43.61 ISE 14:30:30 2054022 401 43.61 ISE 14:30:30 2054016 126 43.60 ISE 14:30:43 2054403 136 43.60 ISE 14:30:43 2054401 127 43.60 ISE 14:30:43 2054399 54 43.62 ISE 14:30:54 2054868 79 43.62 ISE 14:30:55 2054870 79 43.68 ISE 14:31:10 2055599 137 43.69 ISE 14:31:29 2056257 152 43.69 ISE 14:31:29 2056255 25 43.69 ISE 14:31:29 2056261 127 43.69 ISE 14:31:29 2056259 432 43.68 ISE 14:31:29 2056253 150 43.70 ISE 14:31:38 2056543 442 43.69 ISE 14:31:39 2056581 75 43.71 ISE 14:32:20 2058017 127 43.71 ISE 14:32:20 2058015 126 43.71 ISE 14:32:20 2058013 137 43.71 ISE 14:32:20 2058011 153 43.75 ISE 14:32:28 2058211 154 43.75 ISE 14:32:28 2058209 288 43.74 ISE 14:32:28 2058207 129 43.75 ISE 14:32:36 2058421 127 43.75 ISE 14:32:36 2058419 136 43.75 ISE 14:32:36 2058417 70 43.75 ISE 14:32:36 2058415 87 43.72 ISE 14:32:58 2059491 90 43.72 ISE 14:32:58 2059488 150 43.72 ISE 14:32:58 2059484 137 43.72 ISE 14:33:14 2060183 157 43.72 ISE 14:33:14 2060185 18 43.73 ISE 14:33:18 2060318 136 43.73 ISE 14:33:18 2060316 127 43.73 ISE 14:33:18 2060314 150 43.73 ISE 14:33:18 2060312 456 43.72 ISE 14:33:36 2060788 102 43.70 ISE 14:33:38 2060839 137 43.70 ISE 14:33:38 2060837 150 43.70 ISE 14:33:38 2060835 421 43.67 ISE 14:34:00 2061329 328 43.65 ISE 14:34:11 2061698 103 43.65 ISE 14:34:14 2061827 150 43.68 ISE 14:35:03 2063285 150 43.68 ISE 14:35:06 2063413 150 43.68 ISE 14:35:13 2063694 137 43.68 ISE 14:35:13 2063692 126 43.68 ISE 14:35:13 2063686 150 43.68 ISE 14:35:13 2063684 137 43.60 ISE 14:35:30 2064207 90 43.60 ISE 14:35:30 2064205 126 43.59 ISE 14:35:47 2064596 150 43.59 ISE 14:35:47 2064594 127 43.58 ISE 14:36:27 2065875 384 43.60 ISE 14:36:30 2065948 43 43.60 ISE 14:36:30 2065946 150 43.62 ISE 14:37:14 2067086 150 43.62 ISE 14:37:20 2067222 126 43.61 ISE 14:37:29 2067473 137 43.61 ISE 14:37:29 2067471 60 43.64 ISE 14:37:55 2068177 150 43.64 ISE 14:37:55 2068175 68 43.64 ISE 14:37:55 2068179 67 43.63 ISE 14:38:07 2068465 137 43.63 ISE 14:38:07 2068463 150 43.63 ISE 14:38:07 2068461 34 43.65 ISE 14:39:09 2070054 58 43.65 ISE 14:39:12 2070153 2 43.65 ISE 14:39:27 2070512 419 43.65 ISE 14:39:43 2070820 127 43.66 ISE 14:40:13 2071518 137 43.66 ISE 14:40:13 2071516 60 43.66 ISE 14:40:13 2071514 70 43.66 ISE 14:40:13 2071520 464 43.66 ISE 14:40:13 2071512 150 43.65 ISE 14:40:43 2072122 137 43.65 ISE 14:40:45 2072182 150 43.65 ISE 14:40:45 2072180 126 43.65 ISE 14:40:45 2072184 54 43.65 ISE 14:40:45 2072186 250 43.58 ISE 14:41:59 2074189 37 43.67 ISE 14:42:10 2074567 126 43.67 ISE 14:42:10 2074565 136 43.67 ISE 14:42:10 2074563 127 43.67 ISE 14:42:10 2074561 60 43.67 ISE 14:42:10 2074559 126 43.66 ISE 14:42:50 2075710 137 43.66 ISE 14:42:50 2075708 136 43.66 ISE 14:42:50 2075706 60 43.66 ISE 14:42:50 2075704 137 43.64 ISE 14:43:55 2077863 185 43.64 ISE 14:43:55 2077861 3 43.64 ISE 14:43:59 2077994 17 43.64 ISE 14:43:59 2077996 115 43.64 ISE 14:44:01 2078072 9 43.64 ISE 14:44:06 2078308 126 43.64 ISE 14:44:06 2078306 137 43.64 ISE 14:44:06 2078304 150 43.64 ISE 14:44:06 2078302 179 43.66 ISE 14:44:20 2078721 180 43.65 ISE 14:44:45 2079167 126 43.65 ISE 14:44:45 2079165 137 43.65 ISE 14:44:45 2079163 115 43.63 ISE 14:45:41 2080532 127 43.63 ISE 14:45:41 2080530 150 43.63 ISE 14:45:41 2080528 150 43.62 ISE 14:46:08 2081160 126 43.62 ISE 14:46:08 2081158 137 43.62 ISE 14:46:08 2081162 5 43.62 ISE 14:46:08 2081164 27 43.62 ISE 14:46:31 2081726 136 43.62 ISE 14:46:31 2081724 137 43.62 ISE 14:46:31 2081722 150 43.62 ISE 14:46:31 2081720 137 43.59 ISE 14:47:10 2082686 61 43.60 ISE 14:47:33 2083208 150 43.60 ISE 14:47:33 2083206 137 43.60 ISE 14:47:33 2083204 125 43.60 ISE 14:47:33 2083202 384 43.59 ISE 14:47:33 2083200 457 43.66 ISE 14:49:10 2085736 164 43.63 ISE 14:49:32 2086255 235 43.63 ISE 14:49:32 2086257 38 43.63 ISE 14:49:32 2086259 101 43.62 ISE 14:50:00 2087018 137 43.62 ISE 14:50:00 2087016 150 43.62 ISE 14:50:00 2087014 136 43.67 ISE 14:50:51 2088973 150 43.67 ISE 14:50:51 2088971 23 43.65 ISE 14:51:24 2089853 136 43.65 ISE 14:51:24 2089851 137 43.65 ISE 14:51:24 2089849 150 43.65 ISE 14:51:24 2089847 136 43.62 ISE 14:52:02 2090900 126 43.62 ISE 14:52:02 2090898 137 43.62 ISE 14:52:02 2090896 2 43.62 ISE 14:52:02 2090894 137 43.63 ISE 14:53:14 2092938 150 43.63 ISE 14:53:14 2092936 391 43.62 ISE 14:53:21 2093171 207 43.62 ISE 14:54:13 2095520 253 43.62 ISE 14:54:13 2095518 3 43.62 ISE 14:54:13 2095516 184 43.62 ISE 14:54:51 2096571 253 43.62 ISE 14:54:51 2096569 39 43.60 ISE 14:55:44 2097944 137 43.60 ISE 14:55:44 2097942 126 43.60 ISE 14:55:44 2097940 150 43.59 ISE 14:55:44 2097938 263 43.62 ISE 14:56:35 2099370 207 43.62 ISE 14:56:35 2099368 101 43.59 ISE 14:57:37 2101007 137 43.59 ISE 14:57:37 2101005 150 43.59 ISE 14:57:37 2101003 137 43.58 ISE 14:57:51 2101508 136 43.58 ISE 14:57:51 2101506 138 43.58 ISE 14:57:51 2101510 60 43.60 ISE 14:58:55 2102743 367 43.60 ISE 14:58:55 2102741 8 43.60 ISE 14:58:55 2102739 150 43.62 ISE 14:59:54 2104142 260 43.62 ISE 14:59:54 2104140 138 43.62 ISE 15:00:00 2104757 260 43.62 ISE 15:00:00 2104754 10 43.60 ISE 15:01:05 2108281 12 43.60 ISE 15:01:06 2108359 4 43.60 ISE 15:01:06 2108355 78 43.60 ISE 15:01:16 2108722 41 43.59 ISE 15:01:30 2109167 358 43.59 ISE 15:01:30 2109165 118 43.60 ISE 15:01:30 2109148 116 43.60 ISE 15:01:30 2109150 106 43.60 ISE 15:01:30 2109146 428 43.57 ISE 15:01:59 2110201 14 43.57 ISE 15:02:29 2111373 136 43.57 ISE 15:02:29 2111371 138 43.57 ISE 15:02:29 2111369 137 43.56 ISE 15:02:29 2111367 33 43.59 ISE 15:03:09 2112811 125 43.59 ISE 15:03:11 2112887 150 43.59 ISE 15:03:11 2112883 55 43.59 ISE 15:03:15 2113063 137 43.59 ISE 15:03:15 2113059 137 43.59 ISE 15:03:15 2113057 138 43.59 ISE 15:03:15 2113061 137 43.58 ISE 15:03:57 2114309 138 43.58 ISE 15:03:57 2114307 125 43.58 ISE 15:03:57 2114305 9 43.55 ISE 15:04:50 2115926 136 43.55 ISE 15:04:50 2115924 137 43.55 ISE 15:04:50 2115922 137 43.55 ISE 15:04:50 2115920 138 43.55 ISE 15:04:50 2115918 18 43.56 ISE 15:05:25 2117099 136 43.56 ISE 15:05:25 2117097 137 43.56 ISE 15:05:25 2117095 137 43.56 ISE 15:05:25 2117093 101 43.57 ISE 15:06:13 2118404 45 43.57 ISE 15:06:13 2118398 137 43.57 ISE 15:06:13 2118402 137 43.57 ISE 15:06:13 2118400 433 43.55 ISE 15:06:41 2119393 406 43.55 ISE 15:07:24 2120790 14 43.56 ISE 15:08:23 2122550 138 43.56 ISE 15:08:23 2122548 150 43.56 ISE 15:08:23 2122546 137 43.56 ISE 15:08:23 2122544 14 43.56 ISE 15:08:23 2122542 150 43.57 ISE 15:08:59 2123613 150 43.57 ISE 15:08:59 2123609 415 43.56 ISE 15:09:07 2123924 199 43.58 ISE 15:10:13 2125839 117 43.59 ISE 15:10:15 2125936 137 43.59 ISE 15:10:15 2125934 150 43.59 ISE 15:10:15 2125932 38 43.58 ISE 15:10:44 2126753 198 43.57 ISE 15:10:55 2127072 60 43.58 ISE 15:11:11 2127504 136 43.58 ISE 15:11:11 2127502 137 43.58 ISE 15:11:11 2127500 10 43.58 ISE 15:11:11 2127498 88 43.58 ISE 15:11:11 2127496 2 43.58 ISE 15:11:11 2127494 33 43.59 ISE 15:12:09 2129058 138 43.59 ISE 15:12:09 2129056 137 43.59 ISE 15:12:09 2129054 137 43.59 ISE 15:12:09 2129052 71 43.65 ISE 15:12:50 2130173 137 43.65 ISE 15:12:50 2130171 60 43.65 ISE 15:12:50 2130169 138 43.65 ISE 15:12:50 2130167 150 43.60 ISE 15:13:25 2131126 113 43.63 ISE 15:13:59 2132120 150 43.63 ISE 15:13:59 2132118 158 43.63 ISE 15:13:59 2132116 13 43.67 ISE 15:14:45 2133553 9 43.69 ISE 15:14:52 2133877 137 43.69 ISE 15:14:52 2133875 137 43.69 ISE 15:14:52 2133873 150 43.69 ISE 15:14:52 2133871 36 43.69 ISE 15:15:23 2135067 150 43.69 ISE 15:15:23 2135065 138 43.69 ISE 15:15:23 2135063 137 43.69 ISE 15:15:23 2135061 16 43.72 ISE 15:16:28 2136921 450 43.72 ISE 15:16:28 2136919 467 43.67 ISE 15:17:12 2138347 25 43.66 ISE 15:18:00 2139511 150 43.67 ISE 15:18:14 2139870 136 43.67 ISE 15:18:18 2140000 137 43.67 ISE 15:18:18 2139998 150 43.67 ISE 15:18:18 2139996 126 43.61 ISE 15:18:53 2140955 138 43.61 ISE 15:18:53 2140953 137 43.61 ISE 15:18:53 2140951 670 43.65 ISE 15:20:12 2143175 109 43.64 ISE 15:21:21 2145373 136 43.64 ISE 15:21:21 2145371 138 43.64 ISE 15:21:21 2145369 137 43.64 ISE 15:21:21 2145367 137 43.64 ISE 15:21:21 2145365 150 43.63 ISE 15:21:58 2146161 138 43.63 ISE 15:21:58 2146163 100 43.63 ISE 15:21:58 2146165 141 43.65 ISE 15:22:43 2147557 137 43.65 ISE 15:22:43 2147555 150 43.65 ISE 15:22:43 2147553 399 43.64 ISE 15:22:43 2147551 246 43.60 ISE 15:24:31 2151072 228 43.60 ISE 15:24:31 2151070 150 43.59 ISE 15:25:29 2153487 173 43.59 ISE 15:25:29 2153485 172 43.59 ISE 15:25:29 2153483 171 43.59 ISE 15:25:29 2153481 150 43.58 ISE 15:26:02 2154364 150 43.56 ISE 15:26:35 2155263 145 43.56 ISE 15:26:35 2155267 172 43.56 ISE 15:26:35 2155265 279 43.58 ISE 15:27:22 2156660 115 43.58 ISE 15:27:22 2156658 24 43.57 ISE 15:28:35 2158807 173 43.57 ISE 15:28:35 2158805 171 43.57 ISE 15:28:35 2158803 170 43.57 ISE 15:28:35 2158801 172 43.57 ISE 15:28:35 2158799 116 43.57 ISE 15:29:38 2160342 172 43.57 ISE 15:29:38 2160340 150 43.57 ISE 15:29:38 2160338 448 43.57 ISE 15:30:30 2162494 56 43.59 ISE 15:30:55 2163129 170 43.59 ISE 15:30:55 2163127 172 43.59 ISE 15:30:55 2163125 60 43.59 ISE 15:30:55 2163123 80 43.55 ISE 15:31:49 2164774 372 43.59 ISE 15:32:04 2165092 53 43.59 ISE 15:32:04 2165090 128 43.56 ISE 15:33:27 2167929 173 43.56 ISE 15:33:27 2167927 172 43.56 ISE 15:33:27 2167925 171 43.56 ISE 15:33:27 2167922 150 43.56 ISE 15:33:27 2167920 359 43.60 ISE 15:34:37 2169752 52 43.60 ISE 15:34:37 2169750 56 43.60 ISE 15:34:37 2169748 150 43.60 ISE 15:34:53 2170316 56 43.60 ISE 15:34:53 2170312 60 43.60 ISE 15:34:53 2170314 38 43.60 ISE 15:34:53 2170320 108 43.60 ISE 15:34:53 2170318 6 43.60 ISE 15:34:53 2170322 143 43.59 ISE 15:35:48 2172113 171 43.59 ISE 15:35:48 2172111 150 43.59 ISE 15:35:48 2172109 172 43.59 ISE 15:35:48 2172107 171 43.57 ISE 15:36:26 2173281 172 43.57 ISE 15:36:26 2173283 42 43.57 ISE 15:36:26 2173285 173 43.57 ISE 15:36:41 2173731 170 43.57 ISE 15:36:41 2173729 171 43.57 ISE 15:36:41 2173727 172 43.57 ISE 15:36:41 2173725 60 43.57 ISE 15:36:41 2173723 38 43.57 ISE 15:36:41 2173721 201 43.59 ISE 15:37:36 2175794 150 43.59 ISE 15:37:36 2175792 132 43.59 ISE 15:37:36 2175790 170 43.59 ISE 15:37:36 2175786 118 43.59 ISE 15:37:36 2175784 171 43.59 ISE 15:37:36 2175788 145 43.60 ISE 15:38:10 2176669 228 43.60 ISE 15:38:10 2176667 35 43.60 ISE 15:38:10 2176665 342 43.60 ISE 15:38:10 2176663 70 43.60 ISE 15:38:10 2176661 411 43.60 ISE 15:39:27 2178778 197 43.60 ISE 15:39:27 2178776 228 43.60 ISE 15:39:28 2178780 94 43.60 ISE 15:39:28 2178784 150 43.60 ISE 15:39:28 2178782 79 43.59 ISE 15:39:58 2179561 129 43.59 ISE 15:39:58 2179559 128 43.59 ISE 15:39:58 2179557 150 43.59 ISE 15:39:58 2179555 147 43.57 ISE 15:40:27 2180680 77 43.57 ISE 15:40:27 2180675 2 43.58 ISE 15:40:43 2181200 60 43.59 ISE 15:41:45 2183197 400 43.59 ISE 15:41:45 2183195 129 43.59 ISE 15:41:45 2183193 128 43.59 ISE 15:41:45 2183191 188 43.59 ISE 15:41:45 2183189 170 43.59 ISE 15:41:45 2183199 147 43.58 ISE 15:41:56 2183455 26 43.58 ISE 15:41:58 2183507 293 43.58 ISE 15:41:58 2183509 113 43.57 ISE 15:42:30 2184701 128 43.57 ISE 15:42:30 2184699 203 43.57 ISE 15:42:30 2184697 60 43.59 ISE 15:43:35 2186727 208 43.59 ISE 15:43:35 2186725 129 43.59 ISE 15:43:35 2186723 129 43.59 ISE 15:43:35 2186721 170 43.59 ISE 15:43:35 2186719 128 43.59 ISE 15:43:35 2186717 84 43.59 ISE 15:43:35 2186715 149 43.57 ISE 15:44:30 2188252 572 43.58 ISE 15:44:30 2188238 141 43.57 ISE 15:44:33 2188297 121 43.57 ISE 15:44:34 2188311 200 43.57 ISE 15:45:34 2190005 234 43.57 ISE 15:45:34 2190001 174 43.57 ISE 15:45:34 2189999 101 43.57 ISE 15:45:34 2190003 28 43.55 ISE 15:45:39 2190119 161 43.55 ISE 15:45:39 2190117 129 43.55 ISE 15:45:39 2190115 150 43.55 ISE 15:45:39 2190113 170 43.53 ISE 15:46:11 2191336 161 43.53 ISE 15:46:11 2191334 38 43.53 ISE 15:46:11 2191332 150 43.54 ISE 15:46:38 2192081 129 43.54 ISE 15:46:38 2192077 129 43.54 ISE 15:46:38 2192079 465 43.53 ISE 15:47:11 2193049 130 43.55 ISE 15:48:19 2194761 129 43.55 ISE 15:48:19 2194757 129 43.55 ISE 15:48:19 2194759 49 43.54 ISE 15:48:23 2194865 185 43.54 ISE 15:48:25 2194906 2 43.57 ISE 15:49:32 2196687 1,934 43.60 ISE 15:49:58 2197904 100 43.56 ISE 15:50:43 2199283 129 43.56 ISE 15:50:43 2199281 170 43.56 ISE 15:50:43 2199279 129 43.56 ISE 15:50:43 2199277 161 43.56 ISE 15:50:43 2199275 30 43.55 ISE 15:51:49 2201231 161 43.55 ISE 15:51:49 2201229 161 43.55 ISE 15:51:49 2201227 89 43.55 ISE 15:51:49 2201225 150 43.55 ISE 15:51:49 2201218 117 43.55 ISE 15:51:49 2201222 161 43.55 ISE 15:51:49 2201220 148 43.54 ISE 15:52:11 2201842 161 43.54 ISE 15:52:11 2201840 170 43.54 ISE 15:52:11 2201838 150 43.58 ISE 15:53:21 2203768 161 43.58 ISE 15:53:21 2203766 19 43.58 ISE 15:53:21 2203774 60 43.58 ISE 15:53:21 2203770 170 43.58 ISE 15:53:21 2203772 162 43.58 ISE 15:53:21 2203764 161 43.58 ISE 15:53:21 2203762 16 43.58 ISE 15:53:21 2203760 2 43.58 ISE 15:53:21 2203758 198 43.56 ISE 15:54:14 2205233 162 43.56 ISE 15:54:14 2205231 170 43.56 ISE 15:54:14 2205229 161 43.56 ISE 15:54:14 2205227 161 43.56 ISE 15:54:14 2205225 87 43.55 ISE 15:54:28 2205651 60 43.55 ISE 15:54:28 2205649 150 43.55 ISE 15:54:28 2205646 162 43.55 ISE 15:54:28 2205644 64 43.54 ISE 15:55:21 2207509 161 43.54 ISE 15:55:21 2207503 161 43.54 ISE 15:55:21 2207501 162 43.54 ISE 15:55:21 2207507 170 43.54 ISE 15:55:21 2207505 394 43.55 ISE 15:56:01 2208622 149 43.54 ISE 15:56:16 2209055 161 43.54 ISE 15:56:16 2209053 162 43.54 ISE 15:56:16 2209051 161 43.54 ISE 15:56:48 2209955 170 43.54 ISE 15:56:48 2209957 139 43.54 ISE 15:56:48 2209959 252 43.52 ISE 15:57:22 2211147 74 43.53 ISE 15:57:38 2211920 123 43.53 ISE 15:57:38 2211918 106 43.54 ISE 15:58:02 2212605 108 43.54 ISE 15:58:02 2212603 150 43.54 ISE 15:58:10 2212918 150 43.54 ISE 15:58:10 2212916 60 43.54 ISE 15:58:42 2214114 26 43.54 ISE 15:58:42 2214112 150 43.54 ISE 15:58:42 2214110 170 43.54 ISE 15:58:42 2214108 46 43.54 ISE 15:58:42 2214106 116 43.54 ISE 15:58:42 2214104 161 43.54 ISE 15:58:42 2214102 161 43.54 ISE 15:58:42 2214100 145 43.51 ISE 15:59:06 2214761 170 43.51 ISE 15:59:06 2214759 161 43.51 ISE 15:59:06 2214757 150 43.53 ISE 16:00:11 2218031 75 43.53 ISE 16:00:38 2219191 150 43.53 ISE 16:00:38 2219189 26 43.53 ISE 16:00:38 2219185 161 43.53 ISE 16:00:38 2219187 63 43.53 ISE 16:00:38 2219182 170 43.53 ISE 16:00:38 2219180 161 43.53 ISE 16:00:38 2219178 150 43.53 ISE 16:00:38 2219176 10 43.51 ISE 16:00:43 2219330 279 43.51 ISE 16:00:43 2219326 122 43.51 ISE 16:00:43 2219324 80 43.50 ISE 16:01:43 2221470 103 43.51 ISE 16:01:47 2221657 92 43.52 ISE 16:01:59 2221966 450 43.52 ISE 16:01:59 2221964 84 43.52 ISE 16:02:04 2222187 38 43.52 ISE 16:02:04 2222184 162 43.52 ISE 16:02:04 2222176 48 43.52 ISE 16:02:23 2223035 366 43.52 ISE 16:02:24 2223094 2 43.52 ISE 16:02:24 2223096 120 43.53 ISE 16:02:47 2223919 400 43.53 ISE 16:02:47 2223917 66 43.51 ISE 16:03:21 2225201 170 43.51 ISE 16:03:21 2225199 162 43.51 ISE 16:03:21 2225197 161 43.51 ISE 16:03:21 2225195 161 43.51 ISE 16:03:21 2225193 162 43.50 ISE 16:03:51 2226181 161 43.50 ISE 16:03:51 2226179 2 43.50 ISE 16:03:51 2226177 138 43.50 ISE 16:04:52 2228421 162 43.50 ISE 16:04:52 2228423 175 43.50 ISE 16:04:52 2228425 170 43.50 ISE 16:04:52 2228427 130 43.50 ISE 16:04:52 2228429 112 43.50 ISE 16:04:52 2228431 176 43.50 ISE 16:04:52 2228433 117 43.50 ISE 16:04:52 2228435 150 43.46 ISE 16:05:15 2229118 170 43.45 ISE 16:05:24 2229608 201 43.45 ISE 16:05:24 2229606 87 43.45 ISE 16:05:24 2229604 62 43.43 ISE 16:06:09 2231312 170 43.43 ISE 16:06:09 2231310 202 43.43 ISE 16:06:09 2231308 94 43.43 ISE 16:06:51 2232787 141 43.43 ISE 16:06:51 2232785 419 43.42 ISE 16:06:51 2232759 62 43.45 ISE 16:07:07 2233385 201 43.45 ISE 16:07:07 2233383 150 43.45 ISE 16:07:07 2233381 108 43.43 ISE 16:07:39 2234349 90 43.44 ISE 16:07:47 2234643 201 43.44 ISE 16:07:47 2234641 150 43.44 ISE 16:07:47 2234639 171 43.43 ISE 16:09:05 2237509 202 43.43 ISE 16:09:05 2237507 201 43.43 ISE 16:09:05 2237505 170 43.43 ISE 16:09:05 2237503 128 43.43 ISE 16:09:05 2237501 528 43.43 ISE 16:09:05 2237499 150 43.43 ISE 16:09:37 2238855 36 43.43 ISE 16:09:37 2238859 202 43.43 ISE 16:09:37 2238857 144 43.43 ISE 16:10:04 2240078 201 43.43 ISE 16:10:04 2240076 150 43.43 ISE 16:10:04 2240074 201 43.44 ISE 16:10:26 2241151 108 43.43 ISE 16:11:04 2242429 2 43.43 ISE 16:11:05 2242475 3 43.43 ISE 16:11:06 2242585 201 43.43 ISE 16:11:06 2242583 202 43.43 ISE 16:11:06 2242581 4 43.43 ISE 16:11:06 2242579 192 43.42 ISE 16:11:20 2243194 201 43.42 ISE 16:11:20 2243192 202 43.40 ISE 16:12:19 2245642 170 43.40 ISE 16:12:19 2245640 150 43.40 ISE 16:12:19 2245644 133 43.40 ISE 16:12:19 2245646 202 43.40 ISE 16:12:19 2245638 12 43.37 ISE 16:12:38 2246501 202 43.37 ISE 16:12:38 2246499 201 43.37 ISE 16:12:38 2246497 38 43.38 ISE 16:13:29 2248386 3 43.38 ISE 16:13:29 2248384 199 43.38 ISE 16:13:29 2248382 71 43.38 ISE 16:13:29 2248380 114 43.38 ISE 16:13:29 2248378 182 43.38 ISE 16:13:47 2249032 169 43.37 ISE 16:14:17 2250226 155 43.37 ISE 16:14:34 2250863 90 43.37 ISE 16:14:59 2251704 202 43.37 ISE 16:14:59 2251702 201 43.37 ISE 16:14:59 2251700 133 43.37 ISE 16:14:59 2251694 396 43.37 ISE 16:14:59 2251696 75 43.36 ISE 16:15:42 2253795 201 43.36 ISE 16:15:42 2253793 150 43.36 ISE 16:15:42 2253791 118 43.36 ISE 16:16:10 2254797 180 43.36 ISE 16:16:10 2254795 150 43.36 ISE 16:16:10 2254793 2 43.36 ISE 16:16:10 2254791 66 43.36 ISE 16:16:10 2254789 202 43.37 ISE 16:16:16 2255141 110 43.37 ISE 16:16:16 2255139 432 43.37 ISE 16:16:57 2256427 150 43.37 ISE 16:16:57 2256423 307 43.37 ISE 16:16:57 2256425 48 43.37 ISE 16:16:58 2256463 19 43.37 ISE 16:17:00 2256514 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 POSNKOBNABKDFQB