CRH PLC

Transaction in Own Shares • May 2, 2023

National Storage Mechanism | Additional information RNS Number : 9520X CRH PLC 02 May 2023 2nd May 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 28th 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: 194,132 68,232 Highest price paid per share: ���44.0200 GBp 3,887.0000 Lowest price paid per share: ���42.9400 GBp 3,790.0000 Volume weighted average price paid: ���43.4215 GBp 3,825.4455 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 14,620,040 of its ordinary shares in treasury which represents 1.944% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,520,298 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 28th 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: 28/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.4215 194,132 London Stock Exchange (XLON) GBp 3,825.4455 68,232 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 293 3,887 LSE 08:06:08 1739435 309 3,886 LSE 08:06:25 1740168 281 3,878 LSE 08:07:31 1742885 287 3,874 LSE 08:09:20 1747084 313 3,870 LSE 08:09:52 1748321 271 3,868 LSE 08:11:23 1752146 300 3,861 LSE 08:12:30 1754955 51 3,864 LSE 08:14:30 1758712 240 3,864 LSE 08:14:30 1758710 263 3,860 LSE 08:15:28 1760733 161 3,856 LSE 08:17:01 1763488 152 3,856 LSE 08:17:01 1763490 285 3,871 LSE 08:19:20 1768131 193 3,872 LSE 08:19:53 1769225 87 3,872 LSE 08:19:53 1769223 318 3,867 LSE 08:21:57 1773416 262 3,872 LSE 08:24:34 1778321 273 3,866 LSE 08:26:40 1782434 89 3,867 LSE 08:27:35 1783991 210 3,867 LSE 08:27:35 1783989 300 3,859 LSE 08:29:56 1788712 18 3,859 LSE 08:29:56 1788714 25 3,861 LSE 08:32:46 1795762 273 3,861 LSE 08:32:46 1795758 31 3,856 LSE 08:34:18 1799120 281 3,856 LSE 08:34:18 1799118 105 3,856 LSE 08:36:46 1804612 120 3,856 LSE 08:36:46 1804610 46 3,856 LSE 08:36:46 1804608 2 3,852 LSE 08:38:23 1807758 45 3,852 LSE 08:38:23 1807756 47 3,852 LSE 08:38:23 1807754 90 3,852 LSE 08:38:23 1807752 52 3,852 LSE 08:38:23 1807750 52 3,851 LSE 08:38:23 1807748 189 3,858 LSE 08:42:41 1816534 127 3,858 LSE 08:42:41 1816536 21 3,854 LSE 08:44:36 1820512 297 3,854 LSE 08:44:36 1820510 154 3,852 LSE 08:48:32 1828703 132 3,852 LSE 08:48:32 1828701 270 3,855 LSE 08:51:02 1834380 48 3,852 LSE 08:53:41 1839983 216 3,852 LSE 08:53:51 1840301 177 3,848 LSE 08:56:06 1845141 121 3,848 LSE 08:56:06 1845139 289 3,842 LSE 09:00:21 1855428 179 3,833 LSE 09:01:35 1858093 84 3,833 LSE 09:01:35 1858095 27 3,832 LSE 09:04:18 1862758 242 3,832 LSE 09:04:18 1862756 293 3,830 LSE 09:08:32 1869873 14 3,827 LSE 09:13:16 1880589 263 3,827 LSE 09:13:16 1880585 77 3,824 LSE 09:14:34 1882727 200 3,824 LSE 09:14:34 1882725 278 3,823 LSE 09:20:23 1892855 295 3,824 LSE 09:21:16 1894399 269 3,814 LSE 09:26:04 1903383 205 3,815 LSE 09:27:52 1906353 61 3,815 LSE 09:27:52 1906355 97 3,818 LSE 09:33:28 1916005 210 3,818 LSE 09:33:28 1916003 306 3,814 LSE 09:35:09 1918941 122 3,813 LSE 09:39:57 1928369 189 3,813 LSE 09:39:57 1928367 319 3,810 LSE 09:40:51 1930220 271 3,812 LSE 09:43:27 1935416 267 3,807 LSE 09:45:12 1938689 288 3,802 LSE 09:46:35 1941160 278 3,800 LSE 09:49:18 1946439 162 3,792 LSE 09:51:05 1950454 133 3,792 LSE 09:51:05 1950456 22 3,792 LSE 09:53:52 1955307 250 3,792 LSE 09:53:52 1955305 19 3,792 LSE 09:53:52 1955303 292 3,790 LSE 09:56:06 1959057 289 3,797 LSE 09:59:15 1964499 287 3,795 LSE 10:00:01 1965832 144 3,790 LSE 10:02:41 1970670 162 3,790 LSE 10:02:41 1970668 281 3,799 LSE 10:06:43 1978668 297 3,802 LSE 10:07:39 1980258 252 3,801 LSE 10:07:41 1980333 18 3,801 LSE 10:07:41 1980335 16 3,801 LSE 10:07:41 1980337 291 3,801 LSE 10:08:00 1980769 297 3,800 LSE 10:12:35 1988183 297 3,798 LSE 10:12:39 1988284 55 3,797 LSE 10:12:41 1988310 1 3,797 LSE 10:12:41 1988308 307 3,800 LSE 10:14:10 1990238 200 3,804 LSE 10:15:28 1991972 15 3,805 LSE 10:15:51 1992694 267 3,805 LSE 10:15:51 1992692 180 3,810 LSE 10:20:07 2000184 121 3,810 LSE 10:20:07 2000182 151 3,809 LSE 10:20:08 2000200 85 3,809 LSE 10:20:08 2000198 110 3,809 LSE 10:20:08 2000202 305 3,808 LSE 10:20:46 2001159 272 3,810 LSE 10:22:08 2003173 42 3,809 LSE 10:22:40 2003866 143 3,809 LSE 10:22:40 2003864 103 3,809 LSE 10:22:40 2003862 319 3,811 LSE 10:26:44 2010019 274 3,810 LSE 10:26:52 2010239 91 3,815 LSE 10:29:23 2014230 62 3,815 LSE 10:29:23 2014228 49 3,815 LSE 10:29:23 2014226 124 3,813 LSE 10:30:01 2015303 167 3,813 LSE 10:30:01 2015305 299 3,817 LSE 10:34:21 2022537 200 3,817 LSE 10:34:31 2022742 263 3,817 LSE 10:35:11 2023742 297 3,816 LSE 10:36:15 2025356 89 3,815 LSE 10:37:53 2029590 200 3,815 LSE 10:37:53 2029588 250 3,817 LSE 10:39:11 2031557 18 3,817 LSE 10:39:22 2031769 94 3,812 LSE 10:41:04 2034074 115 3,812 LSE 10:41:04 2034066 94 3,812 LSE 10:41:04 2034064 266 3,816 LSE 10:43:07 2036931 276 3,815 LSE 10:43:50 2037975 271 3,816 LSE 10:44:22 2038728 193 3,816 LSE 10:46:57 2042471 57 3,816 LSE 10:46:57 2042469 10 3,816 LSE 10:46:57 2042467 259 3,812 LSE 10:48:11 2044126 40 3,816 LSE 10:51:14 2048968 282 3,817 LSE 10:51:58 2050003 68 3,816 LSE 10:52:02 2050102 249 3,816 LSE 10:52:02 2050100 264 3,813 LSE 10:53:59 2052989 400 3,815 LSE 10:57:22 2059358 56 3,816 LSE 10:58:30 2062082 138 3,816 LSE 10:58:30 2062080 96 3,816 LSE 10:58:44 2062369 200 3,817 LSE 10:59:55 2063624 130 3,815 LSE 11:01:36 2065093 132 3,815 LSE 11:01:36 2065091 27 3,823 LSE 11:05:09 2067491 47 3,823 LSE 11:05:09 2067489 112 3,823 LSE 11:05:09 2067487 113 3,823 LSE 11:05:09 2067485 260 3,822 LSE 11:05:09 2067483 350 3,822 LSE 11:09:16 2070814 200 3,824 LSE 11:10:46 2071833 268 3,823 LSE 11:11:05 2072150 288 3,820 LSE 11:13:21 2073554 309 3,822 LSE 11:16:26 2075223 209 3,817 LSE 11:18:51 2076549 75 3,817 LSE 11:18:51 2076547 32 3,818 LSE 11:21:40 2078382 400 3,818 LSE 11:21:40 2078380 400 3,819 LSE 11:25:50 2081106 21 3,819 LSE 11:25:50 2081104 273 3,820 LSE 11:27:02 2081650 292 3,818 LSE 11:28:40 2082489 23 3,818 LSE 11:28:40 2082487 48 3,813 LSE 11:30:56 2084108 309 3,814 LSE 11:32:49 2085373 98 3,814 LSE 11:34:35 2086167 162 3,814 LSE 11:34:35 2086165 200 3,812 LSE 11:36:51 2087564 289 3,813 LSE 11:38:29 2088395 29 3,810 LSE 11:40:57 2089779 250 3,810 LSE 11:40:57 2089777 34 3,810 LSE 11:40:57 2089775 225 3,807 LSE 11:43:27 2091145 76 3,807 LSE 11:43:43 2091222 11 3,808 LSE 11:46:01 2092459 20 3,808 LSE 11:46:01 2092457 262 3,808 LSE 11:46:01 2092455 259 3,804 LSE 11:48:41 2093814 168 3,804 LSE 11:50:51 2095118 150 3,804 LSE 11:50:51 2095116 271 3,804 LSE 11:52:50 2096195 27 3,800 LSE 11:54:15 2096978 132 3,800 LSE 11:54:15 2096976 132 3,800 LSE 11:54:15 2096974 47 3,802 LSE 11:56:20 2097992 120 3,802 LSE 11:56:20 2097990 103 3,802 LSE 11:56:20 2097994 284 3,803 LSE 11:58:42 2099337 314 3,801 LSE 11:59:54 2100065 269 3,803 LSE 12:02:17 2101349 200 3,805 LSE 12:03:57 2102269 299 3,805 LSE 12:05:40 2103209 86 3,804 LSE 12:07:08 2104090 200 3,804 LSE 12:07:08 2104088 269 3,808 LSE 12:11:56 2107033 127 3,808 LSE 12:12:44 2107420 163 3,808 LSE 12:12:44 2107418 309 3,806 LSE 12:14:44 2108334 200 3,804 LSE 12:17:36 2110319 120 3,804 LSE 12:18:52 2111021 49 3,804 LSE 12:18:52 2111019 131 3,803 LSE 12:18:52 2111017 200 3,804 LSE 12:21:15 2112234 120 3,808 LSE 12:24:13 2114143 5 3,808 LSE 12:24:13 2114141 138 3,808 LSE 12:24:25 2114234 200 3,811 LSE 12:26:40 2115653 275 3,812 LSE 12:27:51 2116240 266 3,814 LSE 12:30:28 2118412 19 3,814 LSE 12:30:28 2118410 31 3,814 LSE 12:30:32 2118430 312 3,814 LSE 12:33:10 2120218 328 3,815 LSE 12:37:09 2122737 314 3,816 LSE 12:38:41 2123752 309 3,816 LSE 12:40:44 2125237 72 3,816 LSE 12:43:17 2127071 54 3,816 LSE 12:43:17 2127069 146 3,816 LSE 12:43:17 2127067 200 3,815 LSE 12:45:00 2128021 272 3,820 LSE 12:48:32 2130354 46 3,816 LSE 12:48:57 2130717 66 3,816 LSE 12:48:57 2130715 44 3,816 LSE 12:50:35 2132246 59 3,816 LSE 12:50:35 2132239 206 3,816 LSE 12:50:36 2132249 200 3,815 LSE 12:53:10 2134597 200 3,814 LSE 12:54:28 2135922 301 3,811 LSE 12:56:48 2137482 54 3,809 LSE 12:59:12 2139251 112 3,809 LSE 12:59:12 2139249 148 3,809 LSE 12:59:12 2139247 91 3,815 LSE 13:01:38 2141777 213 3,815 LSE 13:01:54 2142059 200 3,818 LSE 13:06:22 2146307 42 3,818 LSE 13:06:22 2146309 71 3,820 LSE 13:07:18 2147406 229 3,820 LSE 13:07:18 2147404 163 3,821 LSE 13:09:05 2148774 140 3,821 LSE 13:09:05 2148772 263 3,824 LSE 13:12:06 2151393 200 3,824 LSE 13:13:13 2152180 267 3,825 LSE 13:16:10 2154409 259 3,824 LSE 13:17:07 2154998 265 3,821 LSE 13:19:27 2156803 400 3,820 LSE 13:22:37 2159394 286 3,819 LSE 13:24:02 2160191 60 3,821 LSE 13:30:01 2165365 89 3,820 LSE 13:30:01 2165363 110 3,820 LSE 13:30:01 2165361 32 3,820 LSE 13:30:01 2165359 246 3,821 LSE 13:30:01 2165323 32 3,821 LSE 13:30:01 2165321 32 3,820 LSE 13:30:01 2165319 245 3,821 LSE 13:30:01 2165285 23 3,821 LSE 13:30:01 2165287 400 3,823 LSE 13:32:12 2168395 311 3,822 LSE 13:32:23 2168713 113 3,818 LSE 13:33:40 2169867 145 3,818 LSE 13:33:40 2169869 200 3,817 LSE 13:35:36 2171502 200 3,817 LSE 13:35:42 2171618 320 3,816 LSE 13:37:19 2172951 109 3,816 LSE 13:39:08 2174293 105 3,816 LSE 13:39:08 2174291 52 3,816 LSE 13:39:08 2174287 269 3,819 LSE 13:41:11 2175828 271 3,817 LSE 13:43:09 2177445 286 3,817 LSE 13:45:12 2179193 299 3,816 LSE 13:48:18 2181605 200 3,815 LSE 13:49:16 2182517 200 3,816 LSE 13:51:36 2184885 89 3,819 LSE 13:55:28 2188504 200 3,819 LSE 13:55:28 2188502 200 3,819 LSE 13:55:28 2188498 200 3,819 LSE 13:55:28 2188496 200 3,818 LSE 13:57:54 2190384 358 3,818 LSE 14:00:09 2192760 48 3,823 LSE 14:01:37 2194109 120 3,823 LSE 14:01:37 2194107 340 3,822 LSE 14:03:06 2195462 281 3,821 LSE 14:04:47 2197060 200 3,819 LSE 14:07:03 2199399 260 3,821 LSE 14:09:20 2201167 288 3,818 LSE 14:11:26 2202971 277 3,827 LSE 14:13:42 2205181 300 3,829 LSE 14:15:13 2206607 200 3,827 LSE 14:17:07 2208273 285 3,827 LSE 14:19:52 2210989 257 3,826 LSE 14:20:51 2211936 229 3,824 LSE 14:22:26 2213393 83 3,824 LSE 14:22:26 2213391 309 3,823 LSE 14:24:15 2214806 287 3,822 LSE 14:28:35 2218756 26 3,822 LSE 14:28:35 2218754 278 3,822 LSE 14:28:35 2218752 306 3,824 LSE 14:30:59 2224223 400 3,824 LSE 14:31:19 2225295 83 3,824 LSE 14:31:19 2225297 299 3,825 LSE 14:31:56 2226594 273 3,829 LSE 14:33:00 2228347 29 3,828 LSE 14:33:02 2228380 156 3,828 LSE 14:33:02 2228378 120 3,828 LSE 14:33:02 2228376 49 3,828 LSE 14:33:02 2228374 263 3,833 LSE 14:34:34 2230976 296 3,835 LSE 14:34:34 2230972 141 3,839 LSE 14:35:47 2233080 136 3,839 LSE 14:35:47 2233078 298 3,838 LSE 14:36:00 2233431 22 3,838 LSE 14:36:00 2233433 241 3,837 LSE 14:37:00 2235081 55 3,837 LSE 14:37:00 2235079 9 3,837 LSE 14:37:00 2235077 260 3,850 LSE 14:39:22 2238982 248 3,849 LSE 14:39:31 2239256 18 3,849 LSE 14:39:31 2239254 269 3,847 LSE 14:39:53 2239774 302 3,847 LSE 14:41:34 2242119 2 3,847 LSE 14:41:34 2242117 369 3,844 LSE 14:42:27 2243359 26 3,848 LSE 14:44:24 2245988 113 3,848 LSE 14:44:24 2245990 1 3,848 LSE 14:44:24 2245992 88 3,848 LSE 14:44:24 2245994 272 3,847 LSE 14:44:57 2246551 320 3,846 LSE 14:45:28 2247245 116 3,854 LSE 14:48:21 2252374 117 3,854 LSE 14:48:21 2252372 46 3,854 LSE 14:48:21 2252370 20 3,853 LSE 14:48:24 2252514 116 3,853 LSE 14:48:24 2252512 117 3,853 LSE 14:48:24 2252510 48 3,853 LSE 14:48:24 2252507 257 3,853 LSE 14:48:24 2252503 169 3,855 LSE 14:49:39 2255047 149 3,855 LSE 14:49:39 2255049 30 3,850 LSE 14:51:24 2257822 116 3,850 LSE 14:51:24 2257820 117 3,850 LSE 14:51:24 2257818 29 3,850 LSE 14:51:24 2257816 31 3,849 LSE 14:51:24 2257793 109 3,852 LSE 14:53:19 2260800 87 3,852 LSE 14:53:19 2260798 45 3,852 LSE 14:53:19 2260796 200 3,852 LSE 14:53:19 2260794 464 3,830 LSE 16:11:03 2408521 400 3,830 LSE 16:11:04 2408545 192 3,832 LSE 16:11:22 2409280 110 3,832 LSE 16:11:22 2409278 143 3,832 LSE 16:11:22 2409276 86 3,832 LSE 16:11:22 2409274 67 3,832 LSE 16:11:22 2409272 110 3,831 LSE 16:11:22 2409270 134 3,831 LSE 16:11:22 2409268 130 3,831 LSE 16:11:22 2409266 26 3,831 LSE 16:11:22 2409264 90 3,834 LSE 16:12:28 2411200 16 3,834 LSE 16:12:28 2411198 129 3,833 LSE 16:12:28 2411196 53 3,833 LSE 16:12:28 2411194 120 3,833 LSE 16:12:28 2411192 108 3,833 LSE 16:12:28 2411190 260 3,833 LSE 16:12:28 2411188 54 3,836 LSE 16:13:10 2412347 131 3,836 LSE 16:13:10 2412345 108 3,836 LSE 16:13:10 2412342 100 3,836 LSE 16:13:10 2412340 304 3,836 LSE 16:13:10 2412338 276 3,835 LSE 16:13:15 2412556 400 3,837 LSE 16:14:00 2413874 11 3,837 LSE 16:14:00 2413876 400 3,840 LSE 16:14:58 2415472 137 3,840 LSE 16:14:58 2415470 110 3,840 LSE 16:14:58 2415468 130 3,840 LSE 16:14:58 2415466 172 3,840 LSE 16:14:58 2415464 108 3,840 LSE 16:14:58 2415462 87 3,840 LSE 16:14:58 2415460 40 3,840 LSE 16:14:58 2415458 296 3,839 LSE 16:16:19 2418422 271 3,839 LSE 16:16:19 2418424 135 3,839 LSE 16:16:30 2418807 47 3,839 LSE 16:16:30 2418805 130 3,839 LSE 16:16:30 2418803 108 3,839 LSE 16:16:30 2418801 108 3,839 LSE 16:16:30 2418799 209 3,839 LSE 16:16:30 2418797 208 3,839 LSE 16:16:30 2418795 70 3,839 LSE 16:16:30 2418793 54 3,840 LSE 16:16:40 2419224 135 3,840 LSE 16:16:40 2419222 35 3,840 LSE 16:16:40 2419220 135 3,840 LSE 16:16:51 2419538 91 3,840 LSE 16:16:51 2419536 348 3,840 LSE 16:17:21 2420466 414 3,840 LSE 16:17:24 2420557 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 499 44.01 ISE 08:05:46 1738723 415 44.02 ISE 08:06:25 1740170 51 43.99 ISE 08:06:34 1740552 334 43.99 ISE 08:06:34 1740550 459 43.95 ISE 08:07:30 1742844 170 43.93 ISE 08:08:13 1744577 60 43.93 ISE 08:08:13 1744575 194 43.93 ISE 08:08:13 1744573 150 43.92 ISE 08:09:41 1747757 150 43.92 ISE 08:09:41 1747755 12 43.92 ISE 08:09:41 1747753 403 43.95 ISE 08:11:00 1751246 450 43.97 ISE 08:11:00 1751204 150 43.82 ISE 08:11:24 1752213 210 43.79 ISE 08:12:06 1753940 229 43.79 ISE 08:12:06 1753938 453 43.80 ISE 08:12:47 1755606 332 43.84 ISE 08:14:30 1758708 126 43.84 ISE 08:14:30 1758706 413 43.78 ISE 08:15:28 1760731 98 43.74 ISE 08:17:01 1763498 126 43.74 ISE 08:17:01 1763496 126 43.74 ISE 08:17:01 1763494 126 43.74 ISE 08:17:01 1763492 402 43.75 ISE 08:17:01 1763482 126 43.92 ISE 08:19:19 1768112 126 43.92 ISE 08:19:19 1768110 126 43.92 ISE 08:19:19 1768108 40 43.91 ISE 08:19:19 1768106 126 43.91 ISE 08:19:19 1768104 126 43.91 ISE 08:19:19 1768102 126 43.91 ISE 08:19:19 1768100 315 43.92 ISE 08:19:19 1768096 117 43.92 ISE 08:19:19 1768098 124 43.90 ISE 08:21:25 1772283 126 43.90 ISE 08:21:25 1772281 150 43.90 ISE 08:21:25 1772279 471 43.89 ISE 08:21:25 1772277 251 43.91 ISE 08:23:46 1776824 182 43.91 ISE 08:23:46 1776822 435 43.90 ISE 08:24:34 1778323 389 43.86 ISE 08:26:25 1781896 150 43.85 ISE 08:27:36 1784009 257 43.85 ISE 08:27:36 1784011 405 43.83 ISE 08:28:23 1785547 56 43.81 ISE 08:30:40 1790870 126 43.81 ISE 08:30:40 1790866 126 43.81 ISE 08:30:40 1790864 65 43.81 ISE 08:30:40 1790862 38 43.81 ISE 08:30:40 1790860 150 43.80 ISE 08:30:40 1790858 125 43.81 ISE 08:30:40 1790868 383 43.82 ISE 08:32:36 1795409 160 43.81 ISE 08:32:43 1795672 256 43.81 ISE 08:32:46 1795760 237 43.73 ISE 08:34:18 1799124 156 43.73 ISE 08:34:18 1799122 411 43.72 ISE 08:35:21 1801763 434 43.74 ISE 08:36:25 1803805 158 43.75 ISE 08:37:18 1805631 47 43.72 ISE 08:38:13 1807300 354 43.72 ISE 08:38:18 1807469 427 43.76 ISE 08:41:22 1813693 422 43.76 ISE 08:41:52 1814611 470 43.76 ISE 08:42:41 1816540 125 43.72 ISE 08:44:01 1819327 98 43.71 ISE 08:44:01 1819324 466 43.71 ISE 08:44:36 1820514 66 43.69 ISE 08:46:57 1825422 126 43.69 ISE 08:46:57 1825416 125 43.69 ISE 08:46:57 1825420 150 43.69 ISE 08:46:57 1825418 424 43.69 ISE 08:46:57 1825414 168 43.72 ISE 08:50:38 1833539 121 43.72 ISE 08:50:38 1833537 117 43.76 ISE 08:50:52 1834065 126 43.76 ISE 08:50:52 1834063 126 43.76 ISE 08:50:52 1834061 150 43.73 ISE 08:51:02 1834382 125 43.73 ISE 08:51:02 1834384 126 43.73 ISE 08:51:02 1834386 33 43.73 ISE 08:51:02 1834388 224 43.70 ISE 08:53:42 1840041 247 43.70 ISE 08:53:42 1840039 439 43.65 ISE 08:56:06 1845143 412 43.65 ISE 08:56:36 1846222 420 43.62 ISE 08:58:05 1849899 4 43.60 ISE 09:00:21 1855438 127 43.60 ISE 09:00:21 1855434 150 43.59 ISE 09:00:21 1855432 125 43.60 ISE 09:00:21 1855436 459 43.59 ISE 09:00:21 1855430 328 43.52 ISE 09:02:30 1859637 126 43.52 ISE 09:02:30 1859635 150 43.49 ISE 09:04:12 1862445 126 43.49 ISE 09:04:12 1862443 343 43.48 ISE 09:04:12 1862441 453 43.45 ISE 09:06:32 1866607 30 43.45 ISE 09:08:11 1869293 122 43.45 ISE 09:08:32 1869881 126 43.45 ISE 09:08:32 1869879 150 43.45 ISE 09:08:32 1869877 399 43.41 ISE 09:09:46 1874914 111 43.39 ISE 09:11:25 1877737 203 43.39 ISE 09:11:26 1877786 126 43.40 ISE 09:12:23 1879216 393 43.41 ISE 09:13:16 1880587 389 43.39 ISE 09:14:34 1882729 399 43.35 ISE 09:16:36 1886385 451 43.37 ISE 09:18:11 1888838 17 43.37 ISE 09:19:21 1891040 157 43.37 ISE 09:19:21 1891038 157 43.37 ISE 09:19:21 1891036 60 43.37 ISE 09:19:21 1891034 475 43.37 ISE 09:21:16 1894404 102 43.33 ISE 09:21:46 1895443 60 43.33 ISE 09:21:46 1895441 150 43.33 ISE 09:21:46 1895439 157 43.33 ISE 09:21:46 1895437 104 43.28 ISE 09:25:29 1902392 117 43.28 ISE 09:25:34 1902548 117 43.28 ISE 09:25:34 1902546 459 43.27 ISE 09:25:52 1903099 435 43.25 ISE 09:28:03 1906653 150 43.22 ISE 09:29:10 1908399 24 43.30 ISE 09:31:21 1912659 137 43.30 ISE 09:31:21 1912657 157 43.30 ISE 09:31:21 1912655 158 43.30 ISE 09:31:21 1912653 158 43.30 ISE 09:31:21 1912651 389 43.29 ISE 09:33:28 1916070 3 43.26 ISE 09:34:46 1918210 433 43.26 ISE 09:34:46 1918205 60 43.22 ISE 09:36:52 1921953 117 43.22 ISE 09:36:52 1921951 397 43.20 ISE 09:37:17 1922862 158 43.24 ISE 09:39:10 1926887 157 43.24 ISE 09:39:10 1926885 157 43.24 ISE 09:39:10 1926883 401 43.23 ISE 09:39:57 1928384 429 43.23 ISE 09:39:57 1928372 199 43.20 ISE 09:40:51 1930222 197 43.20 ISE 09:40:51 1930224 158 43.24 ISE 09:42:47 1934186 150 43.24 ISE 09:42:47 1934188 76 43.23 ISE 09:43:06 1934861 157 43.23 ISE 09:43:06 1934859 158 43.23 ISE 09:43:06 1934857 157 43.23 ISE 09:43:06 1934855 29 43.22 ISE 09:43:27 1935423 276 43.22 ISE 09:44:26 1937153 126 43.22 ISE 09:44:26 1937151 117 43.22 ISE 09:44:34 1937458 69 43.17 ISE 09:45:12 1938700 157 43.17 ISE 09:45:12 1938698 117 43.17 ISE 09:45:12 1938696 117 43.17 ISE 09:45:12 1938694 391 43.16 ISE 09:45:12 1938691 406 43.10 ISE 09:47:36 1943242 6 43.10 ISE 09:47:36 1943240 100 43.09 ISE 09:48:15 1944451 450 43.10 ISE 09:48:58 1945700 150 43.10 ISE 09:48:58 1945702 9 43.10 ISE 09:48:58 1945704 258 43.06 ISE 09:49:40 1947091 120 43.06 ISE 09:49:41 1947120 91 43.06 ISE 09:50:28 1949451 150 43.03 ISE 09:50:34 1949637 150 43.01 ISE 09:50:57 1950201 117 42.97 ISE 09:51:37 1951447 150 42.97 ISE 09:51:37 1951445 3 42.98 ISE 09:53:09 1954032 157 42.98 ISE 09:53:09 1954028 158 42.98 ISE 09:53:09 1954026 157 42.98 ISE 09:53:09 1954030 150 43.00 ISE 09:53:42 1954991 117 43.00 ISE 09:53:42 1954989 73 43.00 ISE 09:53:42 1954987 439 42.96 ISE 09:55:00 1957280 396 42.96 ISE 09:56:06 1959059 10 42.96 ISE 09:56:36 1959893 386 42.96 ISE 09:56:36 1959895 69 43.02 ISE 09:58:34 1963399 130 43.02 ISE 09:58:34 1963397 117 43.02 ISE 09:58:34 1963395 129 43.01 ISE 09:58:34 1963393 447 43.02 ISE 10:00:00 1965698 425 43.00 ISE 10:00:01 1965835 387 42.96 ISE 10:01:25 1968784 3 42.95 ISE 10:02:13 1969871 158 42.95 ISE 10:02:13 1969869 157 42.95 ISE 10:02:13 1969867 157 42.95 ISE 10:02:13 1969865 158 42.95 ISE 10:02:13 1969863 469 42.94 ISE 10:02:13 1969861 133 43.02 ISE 10:05:23 1976561 157 43.02 ISE 10:05:23 1976553 158 43.02 ISE 10:05:23 1976555 158 43.02 ISE 10:05:23 1976557 157 43.02 ISE 10:05:23 1976559 240 43.01 ISE 10:05:23 1976547 172 43.01 ISE 10:05:23 1976545 461 43.05 ISE 10:06:43 1978585 100 43.10 ISE 10:07:32 1980050 450 43.10 ISE 10:07:32 1980048 414 43.07 ISE 10:08:00 1980771 150 43.06 ISE 10:09:12 1983004 339 43.05 ISE 10:09:16 1983120 82 43.05 ISE 10:09:16 1983118 39 43.07 ISE 10:10:41 1985323 128 43.07 ISE 10:10:41 1985321 128 43.07 ISE 10:10:41 1985319 148 43.07 ISE 10:10:41 1985317 420 43.06 ISE 10:10:41 1985315 408 43.07 ISE 10:12:33 1988046 137 43.06 ISE 10:13:55 1989876 326 43.06 ISE 10:13:55 1989878 389 43.05 ISE 10:14:10 1990240 58 43.03 ISE 10:14:18 1990471 31 43.06 ISE 10:15:06 1991454 450 43.06 ISE 10:15:06 1991452 76 43.11 ISE 10:15:51 1992711 128 43.11 ISE 10:15:51 1992709 128 43.11 ISE 10:15:51 1992707 128 43.11 ISE 10:15:51 1992705 423 43.10 ISE 10:15:51 1992699 82 43.15 ISE 10:18:38 1997391 51 43.18 ISE 10:19:22 1998707 14 43.19 ISE 10:19:58 1999713 449 43.19 ISE 10:19:58 1999711 128 43.19 ISE 10:20:05 2000043 61 43.19 ISE 10:20:05 2000045 128 43.19 ISE 10:20:05 2000041 150 43.18 ISE 10:20:05 2000039 461 43.18 ISE 10:20:05 2000037 89 43.17 ISE 10:21:47 2002571 334 43.17 ISE 10:21:47 2002569 465 43.17 ISE 10:22:07 2003127 387 43.16 ISE 10:22:32 2003699 432 43.15 ISE 10:24:11 2006123 109 43.18 ISE 10:26:10 2009238 147 43.18 ISE 10:26:44 2010021 65 43.18 ISE 10:27:39 2011339 148 43.18 ISE 10:27:39 2011337 147 43.18 ISE 10:27:39 2011335 148 43.18 ISE 10:27:39 2011333 147 43.18 ISE 10:27:39 2011331 512 43.17 ISE 10:27:39 2011329 174 43.20 ISE 10:28:23 2012431 66 43.20 ISE 10:28:23 2012435 85 43.20 ISE 10:28:23 2012433 184 43.22 ISE 10:29:02 2013699 184 43.22 ISE 10:29:02 2013697 48 43.22 ISE 10:29:02 2013701 434 43.20 ISE 10:30:14 2015865 41 43.20 ISE 10:30:14 2015863 87 43.19 ISE 10:31:41 2018388 424 43.20 ISE 10:32:12 2019329 464 43.26 ISE 10:34:21 2022542 45 43.26 ISE 10:34:21 2022540 182 43.27 ISE 10:34:46 2023226 150 43.27 ISE 10:35:11 2023759 185 43.27 ISE 10:35:11 2023757 185 43.27 ISE 10:35:11 2023755 184 43.27 ISE 10:35:11 2023753 184 43.27 ISE 10:35:11 2023751 25 43.27 ISE 10:35:11 2023761 72 43.26 ISE 10:35:11 2023749 436 43.26 ISE 10:35:11 2023747 716 43.25 ISE 10:36:55 2028190 406 43.25 ISE 10:37:42 2029261 59 43.29 ISE 10:38:39 2030676 90 43.29 ISE 10:38:39 2030674 44 43.29 ISE 10:38:39 2030672 195 43.29 ISE 10:38:39 2030670 393 43.29 ISE 10:39:11 2031559 114 43.25 ISE 10:39:54 2032526 184 43.25 ISE 10:39:54 2032524 150 43.25 ISE 10:39:54 2032522 184 43.24 ISE 10:41:47 2035118 715 43.28 ISE 10:43:05 2036815 431 43.28 ISE 10:43:05 2036811 475 43.25 ISE 10:43:50 2037980 439 43.26 ISE 10:43:50 2037977 231 43.27 ISE 10:45:09 2039869 151 43.27 ISE 10:45:09 2039871 231 43.28 ISE 10:46:23 2041794 16 43.28 ISE 10:46:23 2041792 109 43.28 ISE 10:46:23 2041798 231 43.28 ISE 10:46:23 2041796 392 43.26 ISE 10:47:20 2042973 398 43.24 ISE 10:47:48 2043581 97 43.21 ISE 10:50:13 2047110 398 43.21 ISE 10:50:14 2047129 132 43.23 ISE 10:50:44 2047992 131 43.23 ISE 10:50:44 2047990 75 43.28 ISE 10:50:54 2048444 91 43.28 ISE 10:50:58 2048562 68 43.28 ISE 10:50:58 2048560 150 43.28 ISE 10:50:58 2048558 283 43.28 ISE 10:50:58 2048556 99 43.28 ISE 10:50:58 2048554 120 43.28 ISE 10:50:58 2048552 164 43.28 ISE 10:50:58 2048550 582 43.30 ISE 10:51:43 2049625 35 43.30 ISE 10:51:43 2049627 63 43.28 ISE 10:52:02 2050108 231 43.28 ISE 10:52:02 2050106 137 43.28 ISE 10:52:02 2050104 197 43.25 ISE 10:52:44 2051179 263 43.25 ISE 10:52:58 2051473 198 43.25 ISE 10:52:59 2051490 70 43.24 ISE 10:53:44 2052709 150 43.25 ISE 10:53:58 2052962 263 43.24 ISE 10:53:58 2052959 25 43.24 ISE 10:53:59 2052993 440 43.24 ISE 10:53:59 2052991 134 43.25 ISE 10:54:27 2053959 231 43.25 ISE 10:54:27 2053957 60 43.25 ISE 10:54:27 2053955 69 43.24 ISE 10:55:10 2055010 247 43.24 ISE 10:55:10 2055012 1 43.26 ISE 10:55:58 2056521 101 43.25 ISE 10:55:58 2056513 167 43.27 ISE 10:56:10 2056925 231 43.27 ISE 10:56:10 2056923 231 43.27 ISE 10:56:10 2056921 128 43.27 ISE 10:56:10 2056919 23 43.26 ISE 10:56:47 2058216 411 43.26 ISE 10:56:54 2058444 193 43.25 ISE 10:56:59 2058548 132 43.25 ISE 10:56:59 2058546 58 43.25 ISE 10:56:59 2058538 204 43.25 ISE 10:57:26 2059556 112 43.24 ISE 10:57:44 2060354 132 43.24 ISE 10:57:44 2060350 148 43.24 ISE 10:57:44 2060331 263 43.26 ISE 10:58:28 2062034 145 43.26 ISE 10:58:29 2062052 150 43.28 ISE 10:59:08 2062742 17 43.28 ISE 10:59:08 2062740 231 43.28 ISE 10:59:08 2062744 224 43.28 ISE 10:59:08 2062746 79 43.26 ISE 10:59:34 2063291 150 43.26 ISE 10:59:34 2063289 231 43.26 ISE 11:00:41 2064319 232 43.26 ISE 11:00:41 2064317 231 43.26 ISE 11:01:21 2064963 105 43.26 ISE 11:01:21 2064961 67 43.26 ISE 11:01:21 2064965 231 43.24 ISE 11:02:40 2065853 150 43.24 ISE 11:02:40 2065851 5 43.24 ISE 11:02:40 2065855 389 43.27 ISE 11:03:24 2066351 390 43.31 ISE 11:04:06 2066836 150 43.33 ISE 11:05:00 2067362 78 43.33 ISE 11:05:00 2067360 60 43.33 ISE 11:05:00 2067356 66 43.33 ISE 11:05:00 2067358 150 43.29 ISE 11:06:12 2068375 68 43.29 ISE 11:06:12 2068379 231 43.29 ISE 11:06:12 2068377 33 43.30 ISE 11:07:33 2069825 173 43.30 ISE 11:07:33 2069823 390 43.30 ISE 11:07:33 2069821 439 43.30 ISE 11:08:34 2070382 41 43.31 ISE 11:09:16 2070820 55 43.31 ISE 11:09:16 2070816 85 43.31 ISE 11:09:16 2070818 49 43.31 ISE 11:09:16 2070822 67 43.31 ISE 11:09:16 2070824 98 43.31 ISE 11:09:16 2070826 66 43.34 ISE 11:10:46 2071835 469 43.36 ISE 11:11:05 2072152 386 43.34 ISE 11:12:08 2072821 474 43.31 ISE 11:13:07 2073391 127 43.31 ISE 11:14:40 2074282 60 43.31 ISE 11:14:40 2074284 191 43.32 ISE 11:15:16 2074549 202 43.32 ISE 11:15:16 2074551 106 43.31 ISE 11:16:26 2075229 173 43.31 ISE 11:16:26 2075227 150 43.31 ISE 11:16:26 2075225 128 43.30 ISE 11:16:52 2075460 174 43.30 ISE 11:16:52 2075458 173 43.30 ISE 11:16:52 2075456 208 43.28 ISE 11:18:04 2076077 173 43.28 ISE 11:18:51 2076555 58 43.28 ISE 11:18:51 2076557 174 43.28 ISE 11:18:51 2076553 150 43.30 ISE 11:20:29 2077676 150 43.30 ISE 11:20:40 2077767 86 43.30 ISE 11:20:40 2077765 75 43.30 ISE 11:20:40 2077763 60 43.30 ISE 11:20:40 2077761 150 43.31 ISE 11:22:08 2078693 60 43.31 ISE 11:22:08 2078691 463 43.30 ISE 11:22:28 2078922 65 43.30 ISE 11:23:30 2079444 130 43.30 ISE 11:23:30 2079442 129 43.30 ISE 11:23:30 2079440 129 43.30 ISE 11:23:30 2079438 130 43.31 ISE 11:24:10 2079998 150 43.31 ISE 11:24:10 2079996 60 43.31 ISE 11:24:10 2079994 118 43.31 ISE 11:24:10 2079992 150 43.34 ISE 11:26:48 2081577 150 43.34 ISE 11:26:51 2081590 24 43.33 ISE 11:27:02 2081673 150 43.33 ISE 11:27:02 2081671 130 43.33 ISE 11:27:02 2081669 129 43.33 ISE 11:27:02 2081667 474 43.33 ISE 11:27:02 2081652 440 43.33 ISE 11:28:36 2082457 13 43.32 ISE 11:30:06 2083447 163 43.32 ISE 11:30:06 2083441 125 43.32 ISE 11:30:06 2083443 150 43.32 ISE 11:30:06 2083445 397 43.29 ISE 11:30:49 2084049 136 43.28 ISE 11:32:30 2085240 12 43.28 ISE 11:32:30 2085238 401 43.27 ISE 11:32:49 2085375 60 43.28 ISE 11:34:09 2085947 32 43.28 ISE 11:34:09 2085949 150 43.28 ISE 11:34:09 2085945 162 43.28 ISE 11:34:09 2085943 64 43.27 ISE 11:34:35 2086182 162 43.27 ISE 11:34:35 2086180 162 43.27 ISE 11:34:35 2086178 25 43.27 ISE 11:34:35 2086176 163 43.24 ISE 11:35:30 2086715 150 43.25 ISE 11:36:00 2087120 390 43.23 ISE 11:37:57 2088132 184 43.24 ISE 11:38:37 2088460 83 43.24 ISE 11:38:37 2088458 123 43.24 ISE 11:38:37 2088462 80 43.24 ISE 11:38:37 2088464 303 43.22 ISE 11:39:19 2088877 173 43.22 ISE 11:39:19 2088875 82 43.22 ISE 11:40:57 2089787 163 43.22 ISE 11:40:57 2089785 162 43.22 ISE 11:40:57 2089783 150 43.22 ISE 11:40:57 2089781 97 43.19 ISE 11:42:55 2090827 291 43.19 ISE 11:42:55 2090825 139 43.19 ISE 11:43:37 2091196 428 43.18 ISE 11:44:16 2091464 117 43.20 ISE 11:46:01 2092465 162 43.20 ISE 11:46:01 2092463 150 43.20 ISE 11:46:01 2092461 360 43.19 ISE 11:46:03 2092511 31 43.19 ISE 11:46:03 2092509 22 43.14 ISE 11:47:54 2093400 86 43.14 ISE 11:48:10 2093568 78 43.14 ISE 11:48:10 2093566 124 43.14 ISE 11:48:10 2093570 150 43.14 ISE 11:48:10 2093572 89 43.14 ISE 11:49:35 2094248 163 43.14 ISE 11:49:35 2094246 162 43.14 ISE 11:49:35 2094244 162 43.14 ISE 11:49:35 2094242 119 43.14 ISE 11:49:35 2094240 31 43.14 ISE 11:49:35 2094238 101 43.14 ISE 11:49:35 2094236 232 43.13 ISE 11:50:54 2095184 200 43.13 ISE 11:50:54 2095182 51 43.15 ISE 11:52:34 2096121 163 43.14 ISE 11:52:50 2096199 282 43.14 ISE 11:52:50 2096201 387 43.14 ISE 11:52:50 2096197 101 43.12 ISE 11:55:35 2097662 150 43.12 ISE 11:55:35 2097656 45 43.12 ISE 11:55:38 2097695 47 43.12 ISE 11:55:38 2097685 427 43.12 ISE 11:56:20 2097984 422 43.12 ISE 11:56:52 2098367 75 43.11 ISE 11:58:02 2099014 149 43.13 ISE 11:58:42 2099335 264 43.13 ISE 11:58:42 2099333 112 43.13 ISE 11:59:00 2099552 40 43.13 ISE 11:59:00 2099554 86 43.13 ISE 11:59:00 2099556 162 43.13 ISE 11:59:40 2099941 150 43.13 ISE 11:59:40 2099939 60 43.11 ISE 12:00:53 2100530 162 43.11 ISE 12:00:53 2100528 162 43.11 ISE 12:00:53 2100526 63 43.14 ISE 12:01:47 2101041 73 43.14 ISE 12:01:47 2101039 26 43.14 ISE 12:01:47 2101037 99 43.14 ISE 12:01:47 2101035 28 43.14 ISE 12:01:47 2101033 120 43.14 ISE 12:01:52 2101097 177 43.15 ISE 12:01:55 2101151 70 43.15 ISE 12:01:55 2101149 66 43.15 ISE 12:01:55 2101147 150 43.14 ISE 12:03:31 2102109 87 43.14 ISE 12:03:31 2102113 163 43.14 ISE 12:03:31 2102111 207 43.16 ISE 12:03:40 2102183 32 43.16 ISE 12:03:40 2102181 35 43.19 ISE 12:05:16 2103032 64 43.19 ISE 12:05:16 2103030 128 43.19 ISE 12:05:16 2103028 122 43.19 ISE 12:05:16 2103026 128 43.19 ISE 12:05:16 2103024 128 43.19 ISE 12:05:16 2103022 45 43.16 ISE 12:07:06 2104066 128 43.16 ISE 12:07:29 2104313 150 43.17 ISE 12:08:21 2104796 140 43.17 ISE 12:08:21 2104794 117 43.17 ISE 12:08:27 2104845 152 43.17 ISE 12:08:27 2104843 150 43.17 ISE 12:08:27 2104841 13 43.17 ISE 12:08:29 2104873 152 43.17 ISE 12:08:29 2104871 152 43.17 ISE 12:08:29 2104869 150 43.17 ISE 12:08:29 2104867 113 43.19 ISE 12:11:56 2107041 150 43.19 ISE 12:11:56 2107039 168 43.19 ISE 12:11:56 2107037 495 43.19 ISE 12:11:56 2107035 110 43.19 ISE 12:12:44 2107422 234 43.18 ISE 12:13:29 2107796 98 43.19 ISE 12:13:37 2107884 152 43.19 ISE 12:13:37 2107882 150 43.19 ISE 12:13:37 2107880 180 43.18 ISE 12:14:24 2108198 96 43.16 ISE 12:15:30 2108855 144 43.16 ISE 12:15:30 2108853 150 43.16 ISE 12:15:30 2108851 77 43.14 ISE 12:16:49 2109810 152 43.14 ISE 12:16:49 2109808 20 43.14 ISE 12:16:49 2109806 152 43.14 ISE 12:16:49 2109804 182 43.18 ISE 12:18:00 2110529 268 43.18 ISE 12:18:00 2110527 237 43.16 ISE 12:19:25 2111299 471 43.16 ISE 12:20:05 2111617 150 43.15 ISE 12:20:54 2112032 152 43.16 ISE 12:22:00 2112642 115 43.16 ISE 12:22:00 2112646 152 43.16 ISE 12:22:00 2112644 78 43.17 ISE 12:23:06 2113274 131 43.17 ISE 12:23:06 2113272 66 43.17 ISE 12:23:06 2113270 331 43.18 ISE 12:23:30 2113517 67 43.18 ISE 12:23:30 2113515 150 43.22 ISE 12:25:00 2114505 150 43.22 ISE 12:25:00 2114503 382 43.22 ISE 12:25:08 2114616 388 43.25 ISE 12:26:23 2115469 150 43.25 ISE 12:28:00 2116361 118 43.25 ISE 12:28:00 2116359 64 43.25 ISE 12:28:00 2116357 152 43.31 ISE 12:29:17 2117490 152 43.31 ISE 12:29:17 2117488 84 43.31 ISE 12:29:17 2117492 27 43.30 ISE 12:30:10 2118197 152 43.30 ISE 12:30:10 2118195 81 43.30 ISE 12:30:10 2118191 150 43.30 ISE 12:30:10 2118193 150 43.23 ISE 12:31:54 2119248 150 43.24 ISE 12:32:17 2119514 107 43.24 ISE 12:32:17 2119512 150 43.29 ISE 12:32:51 2120028 144 43.29 ISE 12:32:51 2120026 65 43.29 ISE 12:32:51 2120024 152 43.26 ISE 12:34:07 2120741 150 43.26 ISE 12:34:43 2121122 150 43.28 ISE 12:35:05 2121462 126 43.28 ISE 12:35:05 2121460 405 43.27 ISE 12:36:03 2122033 118 43.31 ISE 12:37:45 2123079 152 43.31 ISE 12:37:45 2123073 152 43.31 ISE 12:37:45 2123077 152 43.31 ISE 12:37:45 2123075 150 43.29 ISE 12:38:41 2123754 150 43.26 ISE 12:39:04 2123975 152 43.26 ISE 12:39:04 2123973 145 43.27 ISE 12:39:04 2123977 435 43.30 ISE 12:41:11 2125667 9 43.30 ISE 12:41:11 2125665 152 43.30 ISE 12:42:12 2126346 150 43.30 ISE 12:42:12 2126344 150 43.30 ISE 12:42:12 2126339 150 43.30 ISE 12:43:26 2127159 152 43.30 ISE 12:43:26 2127163 152 43.30 ISE 12:43:26 2127161 100 43.29 ISE 12:44:43 2127846 152 43.29 ISE 12:44:43 2127844 150 43.29 ISE 12:44:43 2127842 152 43.29 ISE 12:45:57 2128786 152 43.29 ISE 12:45:57 2128784 65 43.28 ISE 12:47:12 2129513 150 43.28 ISE 12:47:12 2129511 177 43.28 ISE 12:47:12 2129509 391 43.32 ISE 12:48:37 2130460 238 43.31 ISE 12:49:36 2131340 150 43.31 ISE 12:49:36 2131338 165 43.33 ISE 12:50:30 2132180 153 43.33 ISE 12:50:30 2132178 150 43.34 ISE 12:51:38 2133049 152 43.34 ISE 12:51:38 2133047 152 43.34 ISE 12:51:38 2133045 94 43.32 ISE 12:53:10 2134590 124 43.32 ISE 12:53:10 2134592 126 43.32 ISE 12:53:10 2134594 127 43.32 ISE 12:54:12 2135612 127 43.32 ISE 12:54:12 2135610 127 43.32 ISE 12:54:12 2135608 109 43.30 ISE 12:55:20 2136484 81 43.30 ISE 12:55:20 2136482 150 43.30 ISE 12:55:20 2136480 72 43.30 ISE 12:55:20 2136478 45 43.30 ISE 12:55:20 2136476 98 43.30 ISE 12:56:52 2137516 117 43.27 ISE 12:57:40 2138140 90 43.27 ISE 12:57:40 2138138 2 43.27 ISE 12:57:40 2138136 200 43.27 ISE 12:57:48 2138296 90 43.27 ISE 12:58:48 2138963 179 43.27 ISE 12:58:48 2138961 2 43.28 ISE 12:59:20 2139310 158 43.28 ISE 12:59:20 2139308 152 43.28 ISE 12:59:20 2139306 123 43.28 ISE 12:59:20 2139304 90 43.34 ISE 13:01:17 2141328 166 43.34 ISE 13:01:17 2141326 43 43.34 ISE 13:01:17 2141324 158 43.33 ISE 13:01:54 2142063 150 43.33 ISE 13:01:54 2142061 74 43.33 ISE 13:01:54 2142067 75 43.33 ISE 13:01:54 2142065 127 43.32 ISE 13:02:50 2143291 159 43.32 ISE 13:02:50 2143289 111 43.33 ISE 13:03:30 2143924 300 43.33 ISE 13:03:35 2143970 146 43.34 ISE 13:05:09 2145247 127 43.34 ISE 13:05:09 2145245 195 43.36 ISE 13:05:59 2145923 252 43.36 ISE 13:05:59 2145925 390 43.38 ISE 13:06:58 2146942 127 43.38 ISE 13:07:18 2147417 90 43.39 ISE 13:09:00 2148684 108 43.39 ISE 13:09:00 2148682 127 43.40 ISE 13:09:03 2148734 127 43.40 ISE 13:09:03 2148732 127 43.40 ISE 13:09:03 2148730 127 43.40 ISE 13:09:03 2148728 19 43.40 ISE 13:09:03 2148736 37 43.38 ISE 13:09:59 2149415 127 43.38 ISE 13:09:59 2149413 150 43.38 ISE 13:09:59 2149409 127 43.38 ISE 13:09:59 2149411 80 43.43 ISE 13:11:22 2150918 150 43.43 ISE 13:11:47 2151212 356 43.42 ISE 13:12:06 2151397 104 43.42 ISE 13:12:06 2151395 150 43.41 ISE 13:12:53 2151934 127 43.41 ISE 13:12:53 2151932 127 43.44 ISE 13:15:02 2153373 38 43.44 ISE 13:15:17 2153672 150 43.44 ISE 13:15:17 2153667 127 43.44 ISE 13:15:17 2153669 127 43.44 ISE 13:15:33 2153872 150 43.44 ISE 13:15:33 2153870 127 43.44 ISE 13:15:40 2153951 150 43.44 ISE 13:15:40 2153949 452 43.42 ISE 13:16:24 2154547 162 43.42 ISE 13:17:01 2154887 3 43.41 ISE 13:17:01 2154885 127 43.42 ISE 13:17:01 2154889 96 43.42 ISE 13:17:01 2154891 50 43.40 ISE 13:18:54 2156225 142 43.40 ISE 13:18:54 2156223 150 43.40 ISE 13:18:54 2156221 105 43.40 ISE 13:18:54 2156219 150 43.39 ISE 13:20:01 2157304 111 43.39 ISE 13:20:01 2157302 49 43.39 ISE 13:20:04 2157381 142 43.39 ISE 13:20:04 2157379 235 43.39 ISE 13:20:04 2157377 151 43.38 ISE 13:22:03 2159049 112 43.39 ISE 13:22:37 2159400 122 43.39 ISE 13:22:37 2159398 148 43.39 ISE 13:22:37 2159396 69 43.40 ISE 13:22:50 2159505 54 43.40 ISE 13:22:50 2159503 90 43.40 ISE 13:22:50 2159507 125 43.40 ISE 13:22:50 2159509 36 43.39 ISE 13:23:06 2159715 142 43.39 ISE 13:23:06 2159713 143 43.39 ISE 13:23:06 2159711 142 43.39 ISE 13:23:06 2159709 432 43.37 ISE 13:24:02 2160193 85 43.41 ISE 13:25:52 2161667 142 43.41 ISE 13:25:52 2161665 142 43.41 ISE 13:25:52 2161663 150 43.41 ISE 13:25:52 2161661 143 43.41 ISE 13:27:33 2162966 38 43.41 ISE 13:27:33 2162964 81 43.41 ISE 13:29:03 2164143 51 43.41 ISE 13:29:03 2164141 38 43.41 ISE 13:29:03 2164139 137 43.41 ISE 13:29:03 2164137 240 43.41 ISE 13:29:15 2164344 152 43.41 ISE 13:29:27 2164529 450 43.40 ISE 13:30:01 2165304 407 43.40 ISE 13:30:01 2165283 72 43.42 ISE 13:32:13 2168420 127 43.42 ISE 13:32:13 2168418 150 43.42 ISE 13:32:13 2168416 128 43.42 ISE 13:32:13 2168414 174 43.42 ISE 13:32:13 2168412 168 43.42 ISE 13:32:13 2168410 96 43.41 ISE 13:32:14 2168468 169 43.40 ISE 13:32:23 2168719 163 43.40 ISE 13:32:23 2168717 82 43.40 ISE 13:32:23 2168715 38 43.40 ISE 13:33:32 2169717 127 43.40 ISE 13:33:32 2169719 127 43.40 ISE 13:33:32 2169721 205 43.40 ISE 13:33:32 2169723 121 43.40 ISE 13:33:32 2169725 3 43.40 ISE 13:33:32 2169729 127 43.40 ISE 13:33:32 2169727 13 43.35 ISE 13:34:03 2170305 127 43.35 ISE 13:34:03 2170303 127 43.35 ISE 13:34:03 2170301 127 43.35 ISE 13:34:03 2170299 82 43.35 ISE 13:35:25 2171395 418 43.36 ISE 13:35:41 2171599 90 43.36 ISE 13:35:41 2171601 29 43.35 ISE 13:36:14 2171983 127 43.35 ISE 13:36:14 2171981 127 43.35 ISE 13:36:14 2171979 127 43.35 ISE 13:36:14 2171977 83 43.35 ISE 13:37:26 2172993 389 43.35 ISE 13:37:26 2172991 130 43.36 ISE 13:38:22 2173624 90 43.36 ISE 13:38:22 2173606 65 43.36 ISE 13:38:22 2173604 67 43.36 ISE 13:39:08 2174330 133 43.36 ISE 13:39:08 2174328 134 43.36 ISE 13:39:08 2174326 128 43.36 ISE 13:39:08 2174324 127 43.36 ISE 13:39:08 2174322 250 43.41 ISE 13:40:56 2175657 250 43.41 ISE 13:40:56 2175655 150 43.38 ISE 13:41:21 2175935 103 43.37 ISE 13:43:09 2177465 150 43.37 ISE 13:43:09 2177463 134 43.37 ISE 13:43:09 2177461 133 43.37 ISE 13:43:09 2177457 30 43.37 ISE 13:43:09 2177455 219 43.37 ISE 13:43:09 2177459 215 43.39 ISE 13:44:27 2178544 250 43.39 ISE 13:44:27 2178542 133 43.38 ISE 13:45:12 2179182 83 43.38 ISE 13:45:12 2179180 134 43.38 ISE 13:45:12 2179184 97 43.38 ISE 13:45:12 2179186 122 43.37 ISE 13:46:44 2180388 134 43.37 ISE 13:46:44 2180386 133 43.37 ISE 13:46:44 2180384 134 43.37 ISE 13:46:44 2180382 120 43.38 ISE 13:47:42 2181152 134 43.38 ISE 13:47:42 2181150 150 43.38 ISE 13:47:42 2181148 134 43.35 ISE 13:48:33 2181792 117 43.35 ISE 13:48:33 2181794 134 43.36 ISE 13:49:44 2183088 134 43.36 ISE 13:49:44 2183086 133 43.36 ISE 13:49:44 2183084 38 43.36 ISE 13:49:44 2183082 166 43.38 ISE 13:51:01 2184289 134 43.38 ISE 13:51:34 2184836 38 43.38 ISE 13:51:34 2184838 134 43.38 ISE 13:51:34 2184834 80 43.40 ISE 13:53:02 2186148 134 43.40 ISE 13:53:02 2186146 133 43.40 ISE 13:53:02 2186144 134 43.40 ISE 13:53:02 2186142 38 43.40 ISE 13:53:02 2186140 311 43.40 ISE 13:53:32 2186698 137 43.40 ISE 13:53:32 2186696 150 43.41 ISE 13:54:13 2187338 424 43.41 ISE 13:55:17 2188325 381 43.38 ISE 13:56:37 2189371 438 43.40 ISE 13:57:15 2189878 108 43.41 ISE 13:59:03 2191555 133 43.41 ISE 13:59:03 2191553 150 43.41 ISE 13:59:03 2191551 150 43.40 ISE 13:59:52 2192438 134 43.40 ISE 13:59:52 2192440 134 43.40 ISE 13:59:52 2192442 56 43.40 ISE 13:59:52 2192444 33 43.46 ISE 14:01:25 2193900 134 43.46 ISE 14:01:25 2193898 133 43.46 ISE 14:01:25 2193896 134 43.46 ISE 14:01:25 2193894 428 43.45 ISE 14:02:41 2195160 243 43.45 ISE 14:02:53 2195337 134 43.45 ISE 14:04:41 2196873 134 43.45 ISE 14:04:47 2197066 133 43.45 ISE 14:04:47 2197064 150 43.45 ISE 14:04:47 2197062 150 43.46 ISE 14:05:11 2197391 134 43.46 ISE 14:05:11 2197389 133 43.46 ISE 14:05:11 2197387 390 43.42 ISE 14:06:56 2199290 150 43.43 ISE 14:07:52 2200123 125 43.43 ISE 14:07:52 2200127 134 43.43 ISE 14:07:52 2200125 90 43.43 ISE 14:09:12 2201073 201 43.43 ISE 14:09:12 2201071 476 43.41 ISE 14:09:39 2201469 44 43.46 ISE 14:11:50 2203353 76 43.45 ISE 14:12:09 2203739 134 43.46 ISE 14:12:09 2203706 133 43.46 ISE 14:12:09 2203704 150 43.46 ISE 14:12:09 2203702 43 43.46 ISE 14:12:09 2203708 60 43.45 ISE 14:12:28 2203981 134 43.45 ISE 14:12:28 2203979 133 43.45 ISE 14:12:28 2203977 134 43.45 ISE 14:12:28 2203975 20 43.50 ISE 14:13:41 2205124 403 43.50 ISE 14:13:41 2205122 408 43.52 ISE 14:14:58 2206366 443 43.50 ISE 14:15:42 2206995 14 43.48 ISE 14:17:06 2208258 411 43.48 ISE 14:17:06 2208260 49 43.49 ISE 14:18:22 2209314 77 43.49 ISE 14:18:22 2209312 105 43.49 ISE 14:18:27 2209438 134 43.49 ISE 14:19:10 2210104 150 43.49 ISE 14:19:10 2210102 133 43.48 ISE 14:19:17 2210254 134 43.48 ISE 14:19:17 2210252 38 43.47 ISE 14:19:52 2210991 30 43.48 ISE 14:20:17 2211450 134 43.48 ISE 14:20:17 2211448 134 43.48 ISE 14:20:17 2211446 144 43.48 ISE 14:20:17 2211444 444 43.47 ISE 14:21:22 2212438 421 43.45 ISE 14:22:26 2213395 431 43.43 ISE 14:24:11 2214771 390 43.43 ISE 14:24:24 2214902 418 43.43 ISE 14:25:04 2215498 134 43.42 ISE 14:26:08 2216467 467 43.40 ISE 14:26:29 2216749 30 43.42 ISE 14:28:26 2218633 134 43.42 ISE 14:28:26 2218631 133 43.42 ISE 14:28:26 2218629 150 43.42 ISE 14:28:26 2218627 38 43.41 ISE 14:29:12 2219525 112 43.41 ISE 14:29:12 2219529 111 43.41 ISE 14:29:12 2219527 150 43.41 ISE 14:29:16 2219651 134 43.41 ISE 14:29:16 2219649 78 43.40 ISE 14:29:50 2220523 343 43.40 ISE 14:29:53 2220602 134 43.44 ISE 14:30:15 2222539 134 43.44 ISE 14:30:15 2222535 90 43.44 ISE 14:30:15 2222533 134 43.44 ISE 14:30:15 2222537 33 43.45 ISE 14:30:35 2223411 73 43.45 ISE 14:30:35 2223409 100 43.45 ISE 14:30:35 2223407 200 43.45 ISE 14:30:35 2223405 134 43.44 ISE 14:31:19 2225285 134 43.44 ISE 14:31:19 2225283 133 43.44 ISE 14:31:19 2225281 134 43.44 ISE 14:31:19 2225279 133 43.44 ISE 14:31:26 2225638 150 43.44 ISE 14:31:26 2225640 1 43.47 ISE 14:32:09 2227000 150 43.49 ISE 14:32:13 2227073 133 43.49 ISE 14:32:13 2227071 134 43.49 ISE 14:32:13 2227069 134 43.49 ISE 14:32:13 2227067 134 43.49 ISE 14:32:13 2227075 444 43.49 ISE 14:32:13 2227065 15 43.52 ISE 14:32:52 2228163 134 43.52 ISE 14:32:52 2228161 134 43.52 ISE 14:32:52 2228159 134 43.52 ISE 14:32:52 2228157 150 43.52 ISE 14:32:52 2228153 150 43.51 ISE 14:32:52 2228151 133 43.52 ISE 14:32:52 2228155 32 43.50 ISE 14:33:02 2228389 134 43.50 ISE 14:33:02 2228387 134 43.50 ISE 14:33:02 2228385 133 43.50 ISE 14:33:02 2228383 17 43.55 ISE 14:33:46 2229658 121 43.55 ISE 14:33:46 2229656 37 43.55 ISE 14:33:51 2229724 134 43.55 ISE 14:33:51 2229720 134 43.55 ISE 14:33:51 2229718 78 43.55 ISE 14:33:51 2229716 96 43.55 ISE 14:33:51 2229722 122 43.59 ISE 14:33:58 2229857 134 43.59 ISE 14:33:58 2229855 150 43.59 ISE 14:33:58 2229853 133 43.62 ISE 14:34:25 2230693 134 43.62 ISE 14:34:25 2230691 133 43.62 ISE 14:34:25 2230689 133 43.62 ISE 14:34:25 2230687 394 43.61 ISE 14:34:28 2230787 133 43.56 ISE 14:35:01 2231754 53 43.64 ISE 14:35:21 2232394 400 43.64 ISE 14:35:21 2232392 71 43.63 ISE 14:36:00 2233443 134 43.63 ISE 14:36:00 2233441 133 43.63 ISE 14:36:00 2233439 134 43.63 ISE 14:36:00 2233437 134 43.63 ISE 14:36:00 2233435 150 43.66 ISE 14:36:23 2234208 133 43.66 ISE 14:36:23 2234210 132 43.66 ISE 14:36:23 2234212 30 43.62 ISE 14:37:00 2235089 134 43.62 ISE 14:37:00 2235087 134 43.62 ISE 14:37:00 2235085 133 43.62 ISE 14:37:00 2235083 310 43.70 ISE 14:38:23 2237136 150 43.70 ISE 14:38:23 2237134 402 43.69 ISE 14:38:28 2237250 134 43.72 ISE 14:38:56 2237970 130 43.72 ISE 14:39:01 2238178 134 43.72 ISE 14:39:01 2238176 134 43.72 ISE 14:39:01 2238174 124 43.72 ISE 14:39:01 2238172 67 43.79 ISE 14:39:20 2238934 427 43.77 ISE 14:39:22 2238980 129 43.72 ISE 14:39:53 2239784 150 43.71 ISE 14:40:11 2240244 361 43.75 ISE 14:40:41 2240945 76 43.75 ISE 14:40:41 2240947 150 43.73 ISE 14:41:34 2242124 452 43.72 ISE 14:41:38 2242216 152 43.71 ISE 14:41:39 2242272 295 43.71 ISE 14:41:39 2242270 150 43.69 ISE 14:42:40 2243743 150 43.69 ISE 14:42:43 2243821 81 43.69 ISE 14:43:02 2244139 5 43.69 ISE 14:43:02 2244137 400 43.69 ISE 14:43:02 2244141 29 43.69 ISE 14:43:02 2244143 65 43.70 ISE 14:43:37 2244982 150 43.73 ISE 14:44:40 2246287 150 43.74 ISE 14:44:57 2246555 432 43.74 ISE 14:44:57 2246553 404 43.73 ISE 14:45:05 2246723 150 43.74 ISE 14:45:21 2247110 117 43.74 ISE 14:45:21 2247112 87 43.74 ISE 14:45:21 2247116 206 43.74 ISE 14:45:21 2247114 150 43.73 ISE 14:45:21 2247107 117 43.70 ISE 14:45:49 2247810 150 43.70 ISE 14:45:49 2247808 16 43.77 ISE 14:47:10 2250214 372 43.77 ISE 14:47:10 2250212 16 43.77 ISE 14:47:10 2250210 150 43.79 ISE 14:47:21 2250650 126 43.79 ISE 14:47:21 2250648 126 43.79 ISE 14:47:21 2250646 126 43.79 ISE 14:47:21 2250644 126 43.79 ISE 14:47:21 2250642 191 43.79 ISE 14:47:21 2250640 126 43.81 ISE 14:47:39 2251104 126 43.81 ISE 14:47:39 2251102 457 43.82 ISE 14:47:56 2251592 126 43.84 ISE 14:49:07 2253788 126 43.84 ISE 14:49:07 2253786 65 43.84 ISE 14:49:07 2253784 21 43.85 ISE 14:49:07 2253790 58 43.85 ISE 14:49:07 2253794 79 43.85 ISE 14:49:07 2253792 308 43.87 ISE 14:49:28 2254586 92 43.87 ISE 14:49:28 2254584 427 43.85 ISE 14:49:39 2255051 81 43.79 ISE 14:50:18 2256173 125 43.79 ISE 14:50:18 2256171 126 43.79 ISE 14:50:18 2256169 125 43.79 ISE 14:50:18 2256167 390 43.78 ISE 14:50:18 2256165 266 43.78 ISE 14:51:54 2258506 111 43.78 ISE 14:51:54 2258504 86 43.78 ISE 14:52:03 2258753 126 43.78 ISE 14:52:19 2259308 126 43.78 ISE 14:52:19 2259310 125 43.78 ISE 14:52:19 2259312 3 43.78 ISE 14:52:19 2259303 6 43.81 ISE 14:53:14 2260682 19 43.83 ISE 14:53:29 2260998 125 43.83 ISE 14:53:29 2260996 126 43.83 ISE 14:53:29 2260994 125 43.83 ISE 14:53:29 2260992 52 43.82 ISE 14:54:03 2261957 126 43.82 ISE 14:54:03 2261955 125 43.82 ISE 14:54:03 2261953 148 43.82 ISE 14:54:03 2261951 112 43.59 ISE 16:10:22 2407350 38 43.59 ISE 16:10:22 2407346 13 43.59 ISE 16:10:22 2407342 526 43.59 ISE 16:10:22 2407344 20 43.59 ISE 16:10:22 2407335 690 43.59 ISE 16:10:22 2407333 213 43.60 ISE 16:10:36 2407743 224 43.60 ISE 16:10:36 2407741 161 43.60 ISE 16:10:37 2407775 150 43.60 ISE 16:10:37 2407773 6 43.61 ISE 16:10:49 2408111 126 43.61 ISE 16:11:03 2408537 126 43.61 ISE 16:11:03 2408535 126 43.61 ISE 16:11:03 2408533 126 43.61 ISE 16:11:03 2408531 125 43.61 ISE 16:11:03 2408529 150 43.60 ISE 16:11:03 2408527 422 43.61 ISE 16:11:03 2408525 124 43.61 ISE 16:11:03 2408523 125 43.62 ISE 16:11:12 2408876 192 43.62 ISE 16:11:18 2409146 89 43.62 ISE 16:11:18 2409144 75 43.62 ISE 16:11:18 2409142 161 43.62 ISE 16:11:18 2409140 177 43.62 ISE 16:11:18 2409138 150 43.62 ISE 16:11:18 2409136 126 43.66 ISE 16:12:06 2410533 125 43.66 ISE 16:12:06 2410531 126 43.66 ISE 16:12:06 2410529 126 43.66 ISE 16:12:06 2410527 13 43.66 ISE 16:12:06 2410525 126 43.66 ISE 16:12:06 2410514 126 43.66 ISE 16:12:06 2410510 125 43.66 ISE 16:12:06 2410512 13 43.66 ISE 16:12:06 2410522 126 43.66 ISE 16:12:06 2410516 190 43.66 ISE 16:12:06 2410518 150 43.66 ISE 16:12:06 2410520 446 43.66 ISE 16:12:06 2410486 123 43.66 ISE 16:12:07 2410580 150 43.66 ISE 16:12:07 2410576 125 43.66 ISE 16:12:07 2410578 191 43.65 ISE 16:12:20 2410951 164 43.65 ISE 16:12:20 2410953 92 43.65 ISE 16:12:28 2411234 164 43.65 ISE 16:12:28 2411232 150 43.65 ISE 16:12:28 2411230 178 43.64 ISE 16:12:28 2411228 400 43.64 ISE 16:12:28 2411207 171 43.65 ISE 16:12:52 2411768 163 43.66 ISE 16:12:57 2411912 150 43.66 ISE 16:12:57 2411910 150 43.66 ISE 16:12:57 2411903 189 43.66 ISE 16:12:57 2411905 163 43.66 ISE 16:12:57 2411907 392 43.67 ISE 16:13:10 2412349 196 43.67 ISE 16:13:15 2412508 53 43.67 ISE 16:13:15 2412506 150 43.67 ISE 16:13:15 2412510 73 43.67 ISE 16:13:15 2412489 126 43.67 ISE 16:13:15 2412487 125 43.67 ISE 16:13:15 2412485 150 43.67 ISE 16:13:15 2412483 134 43.68 ISE 16:13:43 2413422 167 43.68 ISE 16:13:43 2413416 116 43.68 ISE 16:13:43 2413414 155 43.68 ISE 16:13:43 2413412 226 43.68 ISE 16:13:43 2413410 60 43.68 ISE 16:13:47 2413557 126 43.68 ISE 16:13:47 2413555 125 43.68 ISE 16:13:47 2413553 150 43.68 ISE 16:13:47 2413551 167 43.69 ISE 16:13:58 2413842 42 43.68 ISE 16:13:58 2413840 150 43.69 ISE 16:13:59 2413845 32 43.69 ISE 16:14:00 2413889 126 43.69 ISE 16:14:00 2413885 126 43.69 ISE 16:14:00 2413887 150 43.69 ISE 16:14:00 2413883 393 43.70 ISE 16:14:08 2414237 30 43.71 ISE 16:14:48 2415228 219 43.71 ISE 16:14:48 2415226 360 43.71 ISE 16:14:48 2415224 161 43.71 ISE 16:14:59 2415566 572 43.72 ISE 16:14:59 2415564 275 43.71 ISE 16:15:01 2415627 335 43.71 ISE 16:15:01 2415623 101 43.71 ISE 16:15:01 2415621 212 43.71 ISE 16:15:02 2415768 181 43.71 ISE 16:15:18 2416319 150 43.71 ISE 16:15:18 2416317 109 43.72 ISE 16:15:31 2416849 172 43.72 ISE 16:15:31 2416847 188 43.72 ISE 16:15:31 2416832 150 43.72 ISE 16:15:31 2416829 6 43.72 ISE 16:15:31 2416834 108 43.72 ISE 16:15:31 2416837 23 43.72 ISE 16:15:31 2416822 247 43.72 ISE 16:15:31 2416820 217 43.72 ISE 16:15:31 2416818 85 43.71 ISE 16:15:31 2416707 126 43.72 ISE 16:15:45 2417200 126 43.72 ISE 16:15:45 2417198 126 43.72 ISE 16:15:45 2417196 60 43.72 ISE 16:15:45 2417194 16 43.72 ISE 16:15:45 2417192 155 43.72 ISE 16:15:45 2417188 125 43.72 ISE 16:15:45 2417184 126 43.72 ISE 16:15:45 2417182 126 43.72 ISE 16:15:45 2417180 126 43.72 ISE 16:15:45 2417186 73 43.72 ISE 16:15:45 2417172 77 43.72 ISE 16:15:45 2417170 5 43.72 ISE 16:15:58 2417635 76 43.72 ISE 16:15:58 2417637 198 43.72 ISE 16:16:02 2417755 186 43.72 ISE 16:16:02 2417753 36 43.72 ISE 16:16:02 2417757 186 43.72 ISE 16:16:10 2418045 230 43.72 ISE 16:16:10 2418043 239 43.72 ISE 16:16:17 2418361 29 43.72 ISE 16:16:18 2418373 177 43.72 ISE 16:16:18 2418371 173 43.72 ISE 16:16:19 2418420 117 43.72 ISE 16:16:19 2418418 124 43.72 ISE 16:16:23 2418519 173 43.72 ISE 16:16:23 2418521 91 43.72 ISE 16:16:27 2418703 126 43.72 ISE 16:16:27 2418701 126 43.72 ISE 16:16:27 2418699 126 43.72 ISE 16:16:27 2418697 398 43.72 ISE 16:16:41 2419274 150 43.73 ISE 16:16:58 2419697 38 43.73 ISE 16:16:58 2419693 37 43.73 ISE 16:16:58 2419691 195 43.73 ISE 16:16:58 2419687 288 43.73 ISE 16:16:58 2419689 5 43.73 ISE 16:16:58 2419685 176 43.73 ISE 16:17:01 2419899 150 43.73 ISE 16:17:01 2419897 208 43.73 ISE 16:17:01 2419825 8 43.73 ISE 16:17:01 2419822 21 43.73 ISE 16:17:01 2419820 15 43.73 ISE 16:17:10 2420240 35 43.73 ISE 16:17:26 2420640 181 43.73 ISE 16:17:26 2420636 125 43.73 ISE 16:17:26 2420638 126 43.73 ISE 16:17:26 2420634 564 43.73 ISE 16:17:26 2420629 416 43.73 ISE 16:17:26 2420627 380 43.73 ISE 16:17:26 2420625 80 43.72 ISE 16:17:37 2420918 125 43.72 ISE 16:17:37 2420916 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 POSNKFBDABKDCQB