CRH PLC

Transaction in Own Shares • Jun 2, 2023

National Storage Mechanism | Additional information RNS Number : 4233B CRH PLC 02 June 2023 2nd June 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 1st June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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: 304,507 148,648 Highest price paid per share: ���44.7900 GBp 3,841.0000 Lowest price paid per share: ���44.1200 GBp 3,784.0000 Volume weighted average price paid: ���44.3883 GBp 3,811.9872 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 20,623,508 of its ordinary shares in treasury which represents 2.742% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 731,516,830 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 1st June 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: 01/06/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 44.3883 304,507 London Stock Exchange (XLON) GBp 3,811.9872 148,648 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 348 3,839 LSE 08:08:02 1484991 156 3,841 LSE 08:09:34 1487200 369 3,841 LSE 08:09:34 1487198 300 3,841 LSE 08:09:34 1487196 224 3,839 LSE 08:10:12 1487999 334 3,839 LSE 08:10:36 1488654 337 3,839 LSE 08:10:36 1488652 93 3,839 LSE 08:10:36 1488650 339 3,837 LSE 08:12:09 1490469 306 3,837 LSE 08:13:07 1491483 316 3,838 LSE 08:15:57 1495100 316 3,839 LSE 08:15:57 1495093 319 3,833 LSE 08:17:53 1497472 347 3,832 LSE 08:19:07 1498976 367 3,828 LSE 08:22:07 1502654 362 3,828 LSE 08:25:39 1506827 7 3,828 LSE 08:25:39 1506825 300 3,828 LSE 08:25:39 1506823 360 3,834 LSE 08:29:12 1511145 366 3,839 LSE 08:32:07 1515393 326 3,838 LSE 08:32:25 1515947 298 3,832 LSE 08:34:08 1518139 365 3,831 LSE 08:35:53 1520967 42 3,832 LSE 08:39:10 1525813 256 3,832 LSE 08:39:10 1525811 1 3,827 LSE 08:40:00 1527008 302 3,827 LSE 08:40:00 1527006 29 3,830 LSE 08:43:39 1531789 287 3,830 LSE 08:43:39 1531787 262 3,834 LSE 08:46:12 1535957 108 3,834 LSE 08:46:12 1535955 331 3,834 LSE 08:46:12 1535953 211 3,830 LSE 08:51:18 1544292 150 3,830 LSE 08:51:18 1544290 346 3,839 LSE 08:58:36 1555920 93 3,839 LSE 08:58:37 1555944 504 3,839 LSE 08:58:37 1555942 432 3,838 LSE 08:58:57 1556537 20 3,838 LSE 09:00:53 1559636 300 3,838 LSE 09:00:53 1559634 20 3,833 LSE 09:01:48 1560963 300 3,833 LSE 09:01:48 1560961 301 3,824 LSE 09:05:47 1566580 204 3,823 LSE 09:07:01 1568290 163 3,823 LSE 09:07:01 1568292 7 3,820 LSE 09:07:56 1569994 330 3,820 LSE 09:07:56 1569992 105 3,826 LSE 09:10:30 1576316 207 3,826 LSE 09:10:30 1576314 153 3,824 LSE 09:10:35 1576669 113 3,824 LSE 09:10:35 1576667 113 3,824 LSE 09:10:35 1576665 64 3,827 LSE 09:12:01 1578333 246 3,827 LSE 09:12:01 1578331 211 3,829 LSE 09:15:23 1582840 43 3,829 LSE 09:15:23 1582838 122 3,829 LSE 09:15:23 1582836 165 3,829 LSE 09:15:23 1582834 135 3,829 LSE 09:15:23 1582842 131 3,828 LSE 09:16:28 1584319 222 3,828 LSE 09:16:28 1584321 61 3,828 LSE 09:17:02 1585111 298 3,828 LSE 09:17:02 1585109 8 3,828 LSE 09:17:02 1585107 254 3,827 LSE 09:17:26 1585585 86 3,827 LSE 09:17:26 1585583 301 3,830 LSE 09:19:47 1589433 76 3,833 LSE 09:25:14 1596395 234 3,833 LSE 09:25:14 1596393 1 3,832 LSE 09:25:56 1597408 300 3,832 LSE 09:25:56 1597406 292 3,832 LSE 09:32:32 1606963 400 3,834 LSE 09:33:17 1608017 442 3,833 LSE 09:33:17 1608015 96 3,834 LSE 09:33:17 1608021 56 3,834 LSE 09:33:17 1608019 428 3,832 LSE 09:34:00 1608786 304 3,831 LSE 09:37:42 1614394 94 3,832 LSE 09:37:42 1614372 102 3,832 LSE 09:37:42 1614370 117 3,832 LSE 09:37:42 1614366 205 3,832 LSE 09:37:42 1614364 95 3,832 LSE 09:37:42 1614362 267 3,832 LSE 09:37:42 1614360 93 3,832 LSE 09:40:23 1618503 32 3,832 LSE 09:40:23 1618501 268 3,832 LSE 09:40:23 1618499 300 3,832 LSE 09:40:23 1618497 380 3,831 LSE 09:41:06 1619599 170 3,830 LSE 09:41:07 1619626 158 3,830 LSE 09:41:07 1619628 93 3,831 LSE 09:42:11 1621193 269 3,831 LSE 09:42:11 1621191 209 3,832 LSE 09:44:57 1625037 96 3,832 LSE 09:44:57 1625035 256 3,832 LSE 09:44:57 1625033 83 3,832 LSE 09:44:57 1625031 303 3,839 LSE 09:51:43 1633028 322 3,839 LSE 09:53:05 1634525 357 3,839 LSE 09:53:30 1634945 332 3,839 LSE 09:54:33 1635994 91 3,839 LSE 09:55:16 1636844 242 3,839 LSE 09:55:16 1636842 522 3,839 LSE 09:57:21 1638881 145 3,839 LSE 09:59:49 1641694 169 3,839 LSE 09:59:49 1641692 314 3,839 LSE 09:59:49 1641696 340 3,839 LSE 10:00:12 1642190 349 3,838 LSE 10:00:24 1642412 232 3,837 LSE 10:00:54 1642936 99 3,837 LSE 10:00:54 1642934 48 3,834 LSE 10:03:57 1645882 320 3,834 LSE 10:03:57 1645880 65 3,835 LSE 10:06:04 1648875 300 3,835 LSE 10:06:04 1648873 336 3,834 LSE 10:06:43 1649623 356 3,832 LSE 10:08:04 1650989 326 3,833 LSE 10:11:29 1654719 178 3,831 LSE 10:13:21 1656311 153 3,831 LSE 10:13:21 1656313 338 3,828 LSE 10:15:00 1658034 336 3,827 LSE 10:16:00 1659168 111 3,828 LSE 10:18:49 1662166 110 3,828 LSE 10:18:49 1662164 96 3,828 LSE 10:18:49 1662162 114 3,828 LSE 10:18:49 1662159 218 3,828 LSE 10:18:49 1662157 302 3,828 LSE 10:25:03 1668743 210 3,801 LSE 11:33:00 1729243 160 3,801 LSE 11:33:00 1729240 185 3,802 LSE 11:33:00 1729234 143 3,802 LSE 11:33:00 1729232 181 3,801 LSE 11:33:45 1729657 120 3,801 LSE 11:33:45 1729655 81 3,800 LSE 11:33:46 1729674 50 3,801 LSE 11:35:44 1730740 304 3,801 LSE 11:35:44 1730738 169 3,800 LSE 11:41:43 1734487 196 3,800 LSE 11:41:43 1734485 427 3,800 LSE 11:41:43 1734483 379 3,802 LSE 11:44:53 1736334 124 3,806 LSE 11:47:42 1737844 300 3,806 LSE 11:47:42 1737842 338 3,805 LSE 11:49:52 1739335 57 3,805 LSE 11:49:52 1739327 102 3,805 LSE 11:49:52 1739329 95 3,805 LSE 11:49:52 1739331 84 3,805 LSE 11:49:52 1739333 139 3,805 LSE 11:49:52 1739321 13 3,805 LSE 11:49:52 1739319 300 3,805 LSE 11:49:52 1739317 2 3,805 LSE 11:49:52 1739315 338 3,803 LSE 11:52:36 1740803 309 3,803 LSE 11:57:50 1744154 7 3,802 LSE 11:59:36 1745295 300 3,802 LSE 11:59:36 1745293 66 3,804 LSE 12:06:06 1748861 258 3,804 LSE 12:06:06 1748859 28 3,801 LSE 12:11:11 1751458 228 3,801 LSE 12:11:11 1751456 48 3,801 LSE 12:11:13 1751472 87 3,799 LSE 12:16:21 1754119 102 3,799 LSE 12:16:21 1754117 372 3,798 LSE 12:16:25 1754145 51 3,798 LSE 12:20:16 1756423 300 3,798 LSE 12:20:16 1756421 340 3,798 LSE 12:22:42 1757835 93 3,799 LSE 12:24:37 1759092 300 3,799 LSE 12:24:37 1759090 465 3,798 LSE 12:24:39 1759103 141 3,799 LSE 12:29:16 1761262 213 3,799 LSE 12:29:16 1761260 308 3,798 LSE 12:29:54 1761580 10 3,798 LSE 12:29:54 1761576 336 3,798 LSE 12:29:54 1761574 25 3,797 LSE 12:33:53 1764778 323 3,797 LSE 12:33:53 1764776 160 3,799 LSE 12:35:27 1765817 208 3,799 LSE 12:35:27 1765819 149 3,798 LSE 12:37:12 1766823 207 3,798 LSE 12:37:12 1766821 83 3,798 LSE 12:44:59 1771589 100 3,798 LSE 12:44:59 1771580 89 3,798 LSE 12:44:59 1771578 63 3,798 LSE 12:44:59 1771576 304 3,798 LSE 12:44:59 1771574 41 3,798 LSE 12:44:59 1771570 368 3,797 LSE 12:46:54 1772775 372 3,796 LSE 12:47:45 1773301 58 3,796 LSE 12:48:04 1773633 258 3,796 LSE 12:48:22 1773802 45 3,796 LSE 12:48:22 1773800 124 3,795 LSE 12:49:06 1774340 62 3,796 LSE 12:51:35 1775827 248 3,796 LSE 12:51:35 1775825 200 3,795 LSE 12:55:41 1778105 131 3,795 LSE 12:55:41 1778103 50 3,792 LSE 12:57:42 1779554 300 3,792 LSE 12:57:42 1779552 300 3,793 LSE 13:00:49 1781825 16 3,793 LSE 13:00:49 1781823 198 3,793 LSE 13:01:08 1782077 125 3,793 LSE 13:01:08 1782075 18 3,793 LSE 13:01:08 1782073 71 3,795 LSE 13:03:44 1783816 288 3,795 LSE 13:03:44 1783814 300 3,789 LSE 13:14:50 1791539 18 3,789 LSE 13:14:50 1791541 205 3,790 LSE 13:15:55 1793059 59 3,790 LSE 13:15:55 1793057 38 3,790 LSE 13:15:55 1793055 12 3,794 LSE 13:18:40 1795558 130 3,794 LSE 13:18:40 1795556 55 3,794 LSE 13:18:40 1795554 90 3,794 LSE 13:18:40 1795552 79 3,794 LSE 13:18:40 1795550 300 3,794 LSE 13:18:40 1795548 90 3,793 LSE 13:19:22 1796186 75 3,793 LSE 13:19:22 1796190 137 3,793 LSE 13:19:22 1796188 457 3,793 LSE 13:19:22 1796178 9 3,793 LSE 13:19:22 1796176 72 3,794 LSE 13:20:29 1797224 139 3,794 LSE 13:20:29 1797222 109 3,794 LSE 13:20:29 1797220 286 3,794 LSE 13:20:29 1797210 61 3,794 LSE 13:20:29 1797208 250 3,794 LSE 13:20:29 1797206 54 3,794 LSE 13:20:29 1797204 59 3,795 LSE 13:21:43 1798142 247 3,795 LSE 13:21:43 1798140 233 3,794 LSE 13:24:12 1799921 300 3,798 LSE 13:29:50 1804517 20 3,798 LSE 13:29:50 1804519 360 3,797 LSE 13:29:55 1804789 213 3,798 LSE 13:33:02 1807773 113 3,798 LSE 13:33:02 1807775 35 3,797 LSE 13:33:36 1808231 215 3,797 LSE 13:33:36 1808233 97 3,797 LSE 13:33:36 1808235 315 3,796 LSE 13:33:44 1808418 203 3,792 LSE 13:35:26 1809769 164 3,792 LSE 13:35:26 1809767 46 3,791 LSE 13:37:33 1811333 300 3,791 LSE 13:37:33 1811331 60 3,792 LSE 13:37:50 1811603 97 3,792 LSE 13:37:50 1811601 200 3,792 LSE 13:37:50 1811599 327 3,791 LSE 13:38:34 1812358 166 3,791 LSE 13:39:45 1813717 204 3,791 LSE 13:39:45 1813715 113 3,790 LSE 13:40:03 1814072 255 3,790 LSE 13:40:03 1814070 347 3,787 LSE 13:42:56 1816744 55 3,792 LSE 13:44:36 1818088 514 3,792 LSE 13:44:36 1818086 240 3,791 LSE 13:44:50 1818463 124 3,791 LSE 13:44:50 1818458 130 3,790 LSE 13:45:22 1818874 93 3,790 LSE 13:45:22 1818870 265 3,790 LSE 13:45:22 1818868 299 3,789 LSE 13:45:30 1819042 44 3,791 LSE 13:49:17 1822812 90 3,791 LSE 13:49:17 1822808 54 3,791 LSE 13:49:17 1822810 109 3,791 LSE 13:49:17 1822814 4 3,791 LSE 13:49:17 1822816 282 3,791 LSE 13:49:17 1822806 17 3,791 LSE 13:49:17 1822804 45 3,791 LSE 13:49:17 1822802 12 3,791 LSE 13:49:17 1822800 309 3,787 LSE 13:52:18 1825730 794 3,789 LSE 13:52:19 1825735 281 3,788 LSE 13:52:22 1825774 63 3,789 LSE 13:52:22 1825772 200 3,789 LSE 13:52:22 1825770 100 3,788 LSE 13:52:43 1826087 12 3,788 LSE 13:52:43 1826083 155 3,788 LSE 13:52:43 1826085 13 3,788 LSE 13:52:43 1826081 245 3,788 LSE 13:52:43 1826075 34 3,788 LSE 13:52:43 1826065 259 3,788 LSE 13:52:43 1826063 431 3,788 LSE 13:52:43 1826061 50 3,788 LSE 13:52:43 1826059 119 3,787 LSE 13:52:54 1826200 44 3,787 LSE 13:52:54 1826198 199 3,787 LSE 13:52:54 1826196 106 3,786 LSE 13:53:07 1826390 255 3,786 LSE 13:53:07 1826388 528 3,789 LSE 13:56:58 1829603 31 3,788 LSE 13:57:42 1830115 35 3,789 LSE 13:57:42 1830101 316 3,789 LSE 13:57:42 1830099 305 3,788 LSE 13:58:09 1830537 58 3,786 LSE 14:00:00 1832328 178 3,786 LSE 14:00:00 1832332 110 3,786 LSE 14:00:00 1832330 357 3,786 LSE 14:00:00 1832324 79 3,785 LSE 14:01:26 1833673 275 3,785 LSE 14:01:26 1833671 102 3,784 LSE 14:01:50 1833936 257 3,784 LSE 14:01:50 1833934 10 3,786 LSE 14:05:36 1836959 10 3,786 LSE 14:05:36 1836957 108 3,788 LSE 14:06:53 1838119 10 3,788 LSE 14:06:53 1838121 220 3,788 LSE 14:06:53 1838117 56 3,789 LSE 14:06:53 1838101 128 3,789 LSE 14:06:53 1838097 97 3,789 LSE 14:06:53 1838099 10 3,788 LSE 14:06:53 1838095 10 3,788 LSE 14:06:53 1838093 10 3,788 LSE 14:06:53 1838091 10 3,788 LSE 14:06:53 1838089 295 3,788 LSE 14:07:22 1838411 10 3,788 LSE 14:10:08 1841321 10 3,788 LSE 14:10:08 1841319 10 3,788 LSE 14:10:08 1841317 10 3,788 LSE 14:10:08 1841315 299 3,789 LSE 14:10:08 1841294 383 3,794 LSE 14:13:52 1844071 129 3,794 LSE 14:13:52 1844069 10 3,793 LSE 14:13:56 1844185 10 3,793 LSE 14:13:56 1844183 10 3,793 LSE 14:13:56 1844189 10 3,793 LSE 14:13:56 1844187 10 3,793 LSE 14:14:49 1844894 10 3,793 LSE 14:14:49 1844892 10 3,793 LSE 14:14:49 1844896 10 3,793 LSE 14:14:49 1844898 10 3,793 LSE 14:16:00 1845931 10 3,793 LSE 14:16:00 1845929 10 3,793 LSE 14:16:00 1845927 10 3,793 LSE 14:16:00 1845925 313 3,795 LSE 14:17:13 1846916 62 3,795 LSE 14:17:13 1846914 128 3,795 LSE 14:17:13 1846912 10 3,794 LSE 14:17:13 1846910 10 3,794 LSE 14:17:13 1846908 10 3,794 LSE 14:17:13 1846906 10 3,794 LSE 14:17:13 1846904 10 3,794 LSE 14:18:04 1847662 239 3,794 LSE 14:18:24 1848011 78 3,794 LSE 14:18:24 1848009 304 3,794 LSE 14:18:24 1848007 200 3,794 LSE 14:19:54 1849370 200 3,794 LSE 14:19:54 1849368 347 3,793 LSE 14:20:26 1849877 149 3,791 LSE 14:21:38 1850826 104 3,791 LSE 14:21:38 1850824 111 3,792 LSE 14:21:38 1850822 38 3,792 LSE 14:21:38 1850816 125 3,792 LSE 14:21:38 1850820 109 3,792 LSE 14:21:38 1850818 113 3,792 LSE 14:21:38 1850810 134 3,792 LSE 14:21:38 1850808 145 3,792 LSE 14:21:38 1850806 62 3,793 LSE 14:28:54 1857637 10 3,792 LSE 14:29:23 1858314 10 3,792 LSE 14:29:23 1858312 10 3,792 LSE 14:29:23 1858310 10 3,792 LSE 14:29:23 1858308 250 3,793 LSE 14:29:23 1858300 529 3,793 LSE 14:29:23 1858298 30 3,797 LSE 14:30:16 1862088 10 3,797 LSE 14:30:16 1862084 10 3,797 LSE 14:30:16 1862071 322 3,797 LSE 14:30:16 1862068 11 3,797 LSE 14:30:16 1862066 347 3,798 LSE 14:30:18 1862168 128 3,798 LSE 14:30:18 1862166 97 3,798 LSE 14:30:18 1862164 183 3,797 LSE 14:30:21 1862324 341 3,797 LSE 14:30:21 1862322 2 3,797 LSE 14:30:21 1862320 8 3,797 LSE 14:30:21 1862318 10 3,797 LSE 14:30:21 1862308 20 3,798 LSE 14:30:31 1862783 10 3,798 LSE 14:30:31 1862777 10 3,798 LSE 14:30:31 1862762 22 3,798 LSE 14:30:32 1862802 49 3,798 LSE 14:30:32 1862800 13 3,798 LSE 14:30:33 1862836 187 3,798 LSE 14:30:33 1862834 10 3,798 LSE 14:30:33 1862832 10 3,798 LSE 14:30:33 1862826 20 3,798 LSE 14:30:36 1862978 10 3,798 LSE 14:30:36 1862975 10 3,798 LSE 14:30:36 1862971 35 3,798 LSE 14:30:38 1863084 10 3,798 LSE 14:30:38 1863068 10 3,798 LSE 14:30:38 1863065 20 3,798 LSE 14:30:41 1863200 10 3,798 LSE 14:30:41 1863198 10 3,798 LSE 14:30:41 1863194 28 3,798 LSE 14:30:42 1863231 239 3,798 LSE 14:30:42 1863229 87 3,798 LSE 14:30:42 1863227 252 3,798 LSE 14:30:42 1863225 20 3,797 LSE 14:30:46 1863610 10 3,797 LSE 14:30:46 1863596 10 3,797 LSE 14:30:47 1863658 10 3,797 LSE 14:30:48 1863685 170 3,797 LSE 14:30:49 1863730 157 3,797 LSE 14:30:49 1863728 224 3,796 LSE 14:31:02 1864417 11 3,796 LSE 14:31:03 1864420 40 3,796 LSE 14:31:08 1864873 10 3,796 LSE 14:31:12 1865041 10 3,796 LSE 14:31:17 1865240 10 3,797 LSE 14:31:39 1865971 30 3,797 LSE 14:31:41 1866112 10 3,797 LSE 14:31:41 1866107 10 3,797 LSE 14:31:55 1866517 11 3,797 LSE 14:31:56 1866591 226 3,797 LSE 14:31:57 1866618 324 3,797 LSE 14:31:57 1866622 3 3,797 LSE 14:31:57 1866620 10 3,796 LSE 14:32:00 1866711 30 3,796 LSE 14:32:01 1866775 10 3,796 LSE 14:32:01 1866769 10 3,796 LSE 14:32:04 1866935 10 3,796 LSE 14:32:04 1866927 97 3,796 LSE 14:32:23 1867492 128 3,796 LSE 14:32:23 1867494 132 3,796 LSE 14:32:23 1867486 97 3,796 LSE 14:32:23 1867484 128 3,796 LSE 14:32:23 1867482 55 3,796 LSE 14:32:23 1867480 300 3,796 LSE 14:32:23 1867478 5 3,796 LSE 14:32:23 1867476 66 3,796 LSE 14:32:23 1867474 289 3,794 LSE 14:32:27 1867764 10 3,794 LSE 14:32:27 1867762 315 3,793 LSE 14:32:28 1867773 40 3,792 LSE 14:32:49 1868505 10 3,792 LSE 14:32:49 1868501 10 3,792 LSE 14:32:50 1868618 252 3,792 LSE 14:32:50 1868551 10 3,792 LSE 14:32:50 1868549 10 3,792 LSE 14:32:53 1868695 5 3,792 LSE 14:32:54 1868728 10 3,792 LSE 14:32:54 1868726 10 3,792 LSE 14:33:00 1868872 4 3,792 LSE 14:33:00 1868860 10 3,792 LSE 14:33:01 1868886 10 3,792 LSE 14:33:05 1869073 20 3,792 LSE 14:33:05 1869044 10 3,792 LSE 14:33:05 1869041 10 3,792 LSE 14:33:10 1869283 20 3,792 LSE 14:33:10 1869260 10 3,792 LSE 14:33:10 1869252 17 3,792 LSE 14:33:10 1869245 10 3,792 LSE 14:33:27 1869903 51 3,792 LSE 14:33:48 1870604 10 3,792 LSE 14:33:48 1870592 10 3,792 LSE 14:34:00 1870918 20 3,792 LSE 14:34:00 1870912 10 3,792 LSE 14:34:00 1870909 10 3,792 LSE 14:34:00 1870897 10 3,792 LSE 14:34:05 1871250 10 3,792 LSE 14:34:05 1871237 10 3,792 LSE 14:34:05 1871217 10 3,792 LSE 14:34:05 1871138 298 3,792 LSE 14:34:06 1871302 61 3,792 LSE 14:34:06 1871300 5 3,792 LSE 14:34:06 1871298 215 3,792 LSE 14:34:06 1871283 127 3,792 LSE 14:34:06 1871281 15 3,792 LSE 14:34:06 1871279 69 3,792 LSE 14:34:06 1871277 311 3,792 LSE 14:34:37 1872399 19 3,792 LSE 14:34:37 1872397 223 3,796 LSE 14:35:38 1874345 129 3,796 LSE 14:35:38 1874343 17 3,795 LSE 14:35:42 1874425 300 3,795 LSE 14:35:42 1874423 142 3,795 LSE 14:36:19 1875558 202 3,795 LSE 14:36:19 1875556 137 3,797 LSE 14:36:31 1875870 49 3,797 LSE 14:36:31 1875868 20 3,797 LSE 14:36:33 1875949 10 3,797 LSE 14:36:33 1875945 10 3,797 LSE 14:36:34 1875952 398 3,801 LSE 14:36:37 1876125 111 3,801 LSE 14:36:37 1876077 26 3,801 LSE 14:36:40 1876282 10 3,801 LSE 14:36:41 1876313 10 3,801 LSE 14:36:41 1876309 10 3,801 LSE 14:36:41 1876307 10 3,801 LSE 14:36:41 1876305 10 3,802 LSE 14:36:42 1876366 149 3,802 LSE 14:36:45 1876547 45 3,802 LSE 14:36:45 1876545 20 3,802 LSE 14:36:46 1876555 10 3,802 LSE 14:36:46 1876549 10 3,802 LSE 14:36:47 1876640 10 3,802 LSE 14:36:47 1876634 10 3,802 LSE 14:36:47 1876631 140 3,802 LSE 14:36:49 1876689 176 3,802 LSE 14:36:49 1876687 204 3,802 LSE 14:36:49 1876685 10 3,807 LSE 14:37:11 1877448 128 3,808 LSE 14:37:11 1877450 63 3,808 LSE 14:37:11 1877452 100 3,807 LSE 14:37:11 1877446 24 3,808 LSE 14:37:11 1877426 300 3,808 LSE 14:37:11 1877424 10 3,807 LSE 14:37:21 1877653 30 3,807 LSE 14:37:21 1877640 10 3,807 LSE 14:37:21 1877638 10 3,807 LSE 14:37:22 1877670 30 3,807 LSE 14:37:26 1877767 10 3,807 LSE 14:37:26 1877763 10 3,807 LSE 14:37:27 1877802 10 3,807 LSE 14:37:28 1877810 157 3,807 LSE 14:37:29 1877875 10 3,807 LSE 14:37:29 1877867 202 3,806 LSE 14:37:30 1877899 199 3,806 LSE 14:37:30 1877901 345 3,807 LSE 14:37:30 1877895 587 3,807 LSE 14:37:30 1877893 100 3,807 LSE 14:38:03 1879028 10 3,807 LSE 14:38:07 1879275 100 3,807 LSE 14:38:07 1879268 40 3,807 LSE 14:38:07 1879261 211 3,807 LSE 14:38:07 1879238 330 3,807 LSE 14:38:07 1879236 129 3,807 LSE 14:38:07 1879233 13 3,807 LSE 14:38:07 1879231 10 3,807 LSE 14:38:07 1879220 200 3,807 LSE 14:38:07 1879218 10 3,807 LSE 14:38:13 1879501 10 3,807 LSE 14:38:13 1879499 10 3,807 LSE 14:38:13 1879496 13 3,807 LSE 14:38:13 1879459 10 3,807 LSE 14:38:15 1879522 40 3,807 LSE 14:38:17 1879608 100 3,807 LSE 14:38:17 1879605 10 3,807 LSE 14:38:17 1879593 10 3,806 LSE 14:38:18 1879701 10 3,806 LSE 14:38:18 1879699 10 3,806 LSE 14:38:18 1879697 320 3,807 LSE 14:38:18 1879678 57 3,807 LSE 14:38:18 1879676 100 3,807 LSE 14:38:18 1879674 40 3,806 LSE 14:38:36 1880133 125 3,807 LSE 14:39:08 1880916 55 3,807 LSE 14:39:08 1880914 47 3,807 LSE 14:39:08 1880912 94 3,807 LSE 14:39:08 1880910 363 3,807 LSE 14:39:26 1881461 108 3,806 LSE 14:40:00 1882388 430 3,806 LSE 14:40:00 1882386 100 3,806 LSE 14:40:00 1882369 100 3,805 LSE 14:40:01 1882434 100 3,805 LSE 14:40:06 1882615 48 3,805 LSE 14:40:06 1882611 48 3,805 LSE 14:40:06 1882609 214 3,805 LSE 14:40:07 1882649 112 3,805 LSE 14:40:07 1882647 217 3,805 LSE 14:40:07 1882643 297 3,804 LSE 14:40:16 1882926 362 3,804 LSE 14:40:16 1882924 111 3,800 LSE 14:40:40 1883611 21 3,800 LSE 14:40:40 1883602 100 3,800 LSE 14:40:41 1883624 100 3,800 LSE 14:40:43 1883687 17 3,800 LSE 14:40:45 1883823 4 3,800 LSE 14:40:45 1883821 189 3,800 LSE 14:40:46 1883906 100 3,800 LSE 14:40:46 1883904 20 3,801 LSE 14:41:08 1884546 20 3,801 LSE 14:41:13 1884633 10 3,801 LSE 14:41:13 1884631 42 3,801 LSE 14:41:13 1884599 126 3,803 LSE 14:42:16 1886226 69 3,803 LSE 14:42:16 1886224 128 3,803 LSE 14:42:16 1886222 97 3,803 LSE 14:42:16 1886220 13 3,802 LSE 14:42:16 1886218 300 3,802 LSE 14:42:47 1886931 63 3,802 LSE 14:42:47 1886933 30 3,801 LSE 14:42:48 1887027 34 3,801 LSE 14:42:56 1887278 300 3,801 LSE 14:42:56 1887276 233 3,800 LSE 14:43:22 1887787 111 3,800 LSE 14:43:22 1887785 91 3,797 LSE 14:43:43 1888310 252 3,797 LSE 14:43:43 1888308 10 3,795 LSE 14:44:17 1889075 10 3,795 LSE 14:44:18 1889117 322 3,795 LSE 14:44:20 1889166 168 3,796 LSE 14:45:22 1890842 183 3,796 LSE 14:45:22 1890840 219 3,799 LSE 14:46:24 1892647 300 3,799 LSE 14:46:24 1892649 70 3,799 LSE 14:46:24 1892651 5 3,799 LSE 14:46:24 1892653 374 3,798 LSE 14:46:32 1893019 277 3,798 LSE 14:46:32 1893017 93 3,797 LSE 14:47:39 1895401 261 3,797 LSE 14:47:39 1895399 79 3,796 LSE 14:47:46 1895655 508 3,796 LSE 14:47:46 1895653 409 3,795 LSE 14:48:16 1896579 97 3,795 LSE 14:48:17 1896623 124 3,795 LSE 14:48:17 1896621 61 3,795 LSE 14:48:17 1896619 37 3,793 LSE 14:48:34 1897094 250 3,793 LSE 14:48:34 1897096 132 3,793 LSE 14:48:41 1897382 115 3,793 LSE 14:48:41 1897354 209 3,793 LSE 14:48:41 1897352 19 3,793 LSE 14:48:41 1897350 28 3,793 LSE 14:48:41 1897348 2 3,797 LSE 14:50:38 1901095 313 3,797 LSE 14:50:38 1901093 300 3,797 LSE 14:50:38 1901091 421 3,796 LSE 14:51:30 1902499 382 3,796 LSE 14:51:30 1902491 90 3,795 LSE 14:51:37 1902748 128 3,795 LSE 14:51:37 1902746 25 3,795 LSE 14:51:37 1902752 127 3,795 LSE 14:51:37 1902750 299 3,795 LSE 14:51:37 1902744 93 3,795 LSE 14:51:37 1902711 5 3,793 LSE 14:51:45 1903166 300 3,793 LSE 14:51:45 1903164 63 3,792 LSE 14:51:50 1903319 190 3,792 LSE 14:51:50 1903317 84 3,792 LSE 14:51:50 1903315 11 3,793 LSE 14:52:50 1905133 10 3,793 LSE 14:52:55 1905252 97 3,794 LSE 14:53:50 1907053 315 3,794 LSE 14:53:50 1907047 331 3,794 LSE 14:53:50 1907045 19 3,798 LSE 14:55:00 1908979 56 3,798 LSE 14:55:12 1909365 254 3,798 LSE 14:55:12 1909363 181 3,797 LSE 14:55:18 1909543 294 3,797 LSE 14:55:18 1909541 333 3,797 LSE 14:55:18 1909545 130 3,799 LSE 14:56:02 1910625 185 3,799 LSE 14:56:02 1910623 97 3,799 LSE 14:56:42 1911636 290 3,799 LSE 14:56:42 1911634 37 3,799 LSE 14:56:42 1911632 123 3,799 LSE 14:57:16 1912798 86 3,799 LSE 14:57:16 1912794 128 3,799 LSE 14:57:16 1912792 129 3,799 LSE 14:57:16 1912790 81 3,799 LSE 14:57:16 1912782 287 3,799 LSE 14:57:16 1912780 55 3,798 LSE 14:58:04 1914104 44 3,798 LSE 14:58:04 1914106 5 3,798 LSE 14:58:04 1914102 300 3,798 LSE 14:58:04 1914100 185 3,797 LSE 14:58:06 1914194 200 3,797 LSE 14:58:06 1914192 398 3,797 LSE 14:58:22 1914692 226 3,796 LSE 14:58:23 1914714 95 3,796 LSE 14:58:24 1914735 2 3,795 LSE 14:59:50 1917674 310 3,795 LSE 14:59:50 1917672 299 3,797 LSE 15:00:18 1921461 178 3,800 LSE 15:00:43 1923103 175 3,800 LSE 15:00:43 1923080 70 3,801 LSE 15:00:49 1923375 300 3,801 LSE 15:00:49 1923373 111 3,801 LSE 15:01:03 1923898 137 3,802 LSE 15:01:10 1924360 425 3,802 LSE 15:01:10 1924341 315 3,802 LSE 15:01:10 1924337 191 3,801 LSE 15:01:10 1924339 315 3,801 LSE 15:01:42 1925638 128 3,804 LSE 15:02:59 1928650 183 3,804 LSE 15:02:59 1928648 300 3,804 LSE 15:02:59 1928646 400 3,804 LSE 15:03:09 1929096 400 3,803 LSE 15:03:20 1929685 400 3,805 LSE 15:03:40 1930333 355 3,804 LSE 15:04:04 1931100 400 3,804 LSE 15:04:38 1932011 200 3,804 LSE 15:04:52 1932544 81 3,807 LSE 15:06:12 1935003 80 3,808 LSE 15:06:18 1935277 24 3,808 LSE 15:06:18 1935275 17 3,808 LSE 15:06:19 1935296 350 3,808 LSE 15:06:19 1935294 59 3,808 LSE 15:06:25 1935482 62 3,808 LSE 15:06:27 1935562 97 3,808 LSE 15:06:27 1935560 128 3,808 LSE 15:06:27 1935558 33 3,807 LSE 15:06:27 1935556 396 3,807 LSE 15:06:27 1935554 128 3,809 LSE 15:07:54 1938115 50 3,809 LSE 15:07:54 1938113 300 3,809 LSE 15:07:54 1938111 215 3,809 LSE 15:07:54 1938109 111 3,808 LSE 15:08:03 1938457 128 3,809 LSE 15:08:20 1938959 97 3,809 LSE 15:08:20 1938957 231 3,808 LSE 15:08:20 1938954 97 3,809 LSE 15:08:22 1939015 128 3,809 LSE 15:08:22 1939013 25 3,808 LSE 15:08:22 1939011 128 3,809 LSE 15:08:22 1939000 97 3,809 LSE 15:08:22 1938998 400 3,809 LSE 15:08:23 1939042 374 3,808 LSE 15:08:31 1939230 343 3,811 LSE 15:11:02 1943474 400 3,811 LSE 15:11:19 1944099 77 3,811 LSE 15:11:19 1944101 302 3,810 LSE 15:11:19 1944097 353 3,810 LSE 15:11:19 1944095 63 3,810 LSE 15:12:05 1945435 244 3,810 LSE 15:12:05 1945437 90 3,813 LSE 15:13:40 1948365 76 3,813 LSE 15:13:40 1948363 433 3,813 LSE 15:13:40 1948361 11 3,814 LSE 15:14:32 1949742 146 3,813 LSE 15:15:01 1950588 97 3,813 LSE 15:15:01 1950586 128 3,813 LSE 15:15:01 1950584 129 3,813 LSE 15:15:01 1950582 75 3,813 LSE 15:15:01 1950578 338 3,813 LSE 15:15:01 1950576 273 3,813 LSE 15:15:33 1951622 128 3,813 LSE 15:15:33 1951612 79 3,813 LSE 15:15:33 1951616 97 3,813 LSE 15:15:33 1951614 74 3,813 LSE 15:15:33 1951610 291 3,813 LSE 15:15:33 1951608 341 3,813 LSE 15:16:59 1954280 140 3,812 LSE 15:17:03 1954492 34 3,812 LSE 15:17:03 1954490 193 3,812 LSE 15:17:03 1954488 10 3,809 LSE 15:17:26 1955549 18 3,809 LSE 15:17:26 1955542 10 3,809 LSE 15:17:37 1955878 2 3,809 LSE 15:17:37 1955867 10 3,809 LSE 15:17:37 1955865 285 3,809 LSE 15:17:38 1955903 305 3,808 LSE 15:18:36 1957472 11 3,807 LSE 15:18:41 1957685 310 3,807 LSE 15:18:41 1957687 308 3,807 LSE 15:18:41 1957657 352 3,812 LSE 15:20:01 1959949 304 3,813 LSE 15:21:08 1961726 337 3,815 LSE 15:21:12 1961810 370 3,815 LSE 15:21:16 1962056 126 3,815 LSE 15:21:16 1962046 136 3,814 LSE 15:21:21 1962266 100 3,814 LSE 15:21:21 1962264 357 3,814 LSE 15:21:21 1962262 326 3,814 LSE 15:21:21 1962260 84 3,814 LSE 15:21:52 1963130 128 3,814 LSE 15:21:52 1963128 97 3,814 LSE 15:21:52 1963132 129 3,814 LSE 15:21:52 1963134 345 3,814 LSE 15:21:52 1963124 409 3,814 LSE 15:21:52 1963122 302 3,813 LSE 15:21:59 1963291 362 3,812 LSE 15:22:20 1963937 72 3,813 LSE 15:23:24 1965518 97 3,813 LSE 15:23:24 1965516 128 3,813 LSE 15:23:24 1965514 366 3,813 LSE 15:23:24 1965512 149 3,817 LSE 15:24:23 1966985 660 3,817 LSE 15:24:23 1966983 351 3,817 LSE 15:24:23 1966981 319 3,816 LSE 15:25:01 1969132 346 3,815 LSE 15:25:11 1969740 51 3,819 LSE 15:27:08 1973164 279 3,819 LSE 15:27:08 1973162 21 3,819 LSE 15:27:08 1973160 300 3,819 LSE 15:27:08 1973158 354 3,820 LSE 15:27:08 1973139 51 3,820 LSE 15:27:08 1973141 151 3,820 LSE 15:27:08 1973137 203 3,818 LSE 15:27:23 1973465 149 3,818 LSE 15:27:23 1973463 312 3,821 LSE 15:28:43 1975619 44 3,821 LSE 15:28:43 1975617 358 3,821 LSE 15:28:43 1975615 354 3,820 LSE 15:29:34 1977106 413 3,819 LSE 15:29:49 1977553 181 3,819 LSE 15:29:49 1977551 33 3,818 LSE 15:30:02 1977889 27 3,818 LSE 15:30:02 1977893 316 3,818 LSE 15:30:02 1977891 19 3,817 LSE 15:30:11 1978177 318 3,817 LSE 15:30:11 1978175 86 3,816 LSE 15:30:23 1978516 74 3,816 LSE 15:30:23 1978514 149 3,816 LSE 15:30:23 1978512 343 3,819 LSE 15:31:46 1981107 63 3,818 LSE 15:32:04 1981759 300 3,818 LSE 15:32:04 1981757 63 3,827 LSE 15:33:53 1984524 120 3,827 LSE 15:33:53 1984522 1 3,827 LSE 15:33:53 1984520 300 3,827 LSE 15:33:53 1984518 118 3,827 LSE 15:33:53 1984516 420 3,829 LSE 15:34:13 1985135 66 3,828 LSE 15:34:26 1985437 300 3,828 LSE 15:34:26 1985435 329 3,828 LSE 15:34:47 1985975 335 3,827 LSE 15:35:11 1986815 138 3,829 LSE 15:36:07 1988644 53 3,829 LSE 15:36:07 1988642 313 3,829 LSE 15:36:07 1988640 97 3,829 LSE 15:36:32 1989345 128 3,829 LSE 15:36:32 1989343 63 3,829 LSE 15:36:32 1989349 83 3,829 LSE 15:36:32 1989347 149 3,828 LSE 15:36:32 1989341 230 3,828 LSE 15:36:32 1989339 320 3,828 LSE 15:37:00 1989924 107 3,829 LSE 15:37:37 1991048 215 3,829 LSE 15:37:37 1991046 321 3,829 LSE 15:38:06 1991921 95 3,828 LSE 15:38:33 1992567 249 3,828 LSE 15:38:33 1992565 18 3,828 LSE 15:38:33 1992563 349 3,827 LSE 15:38:54 1993383 208 3,827 LSE 15:40:02 1995372 48 3,827 LSE 15:40:02 1995363 338 3,831 LSE 15:41:41 1998770 22 3,830 LSE 15:41:56 1999102 102 3,830 LSE 15:42:04 1999349 161 3,830 LSE 15:42:06 1999393 189 3,830 LSE 15:42:06 1999389 186 3,830 LSE 15:42:06 1999391 19 3,830 LSE 15:42:22 2000093 26 3,830 LSE 15:42:22 2000095 166 3,830 LSE 15:42:29 2000290 146 3,830 LSE 15:42:29 2000288 128 3,829 LSE 15:42:35 2000533 97 3,829 LSE 15:42:35 2000531 66 3,829 LSE 15:42:35 2000529 300 3,829 LSE 15:42:35 2000527 326 3,828 LSE 15:42:37 2000687 326 3,826 LSE 15:44:52 2004190 144 3,833 LSE 15:46:03 2006891 224 3,833 LSE 15:46:04 2007016 213 3,834 LSE 15:46:32 2008016 122 3,834 LSE 15:46:32 2008014 332 3,834 LSE 15:46:33 2008043 256 3,833 LSE 15:46:33 2008041 11 3,834 LSE 15:47:42 2010444 320 3,834 LSE 15:47:42 2010442 300 3,834 LSE 15:47:42 2010440 166 3,833 LSE 15:47:45 2010629 22 3,833 LSE 15:47:45 2010627 188 3,833 LSE 15:47:45 2010625 47 3,833 LSE 15:47:46 2010654 305 3,833 LSE 15:47:46 2010652 99 3,833 LSE 15:47:46 2010650 11 3,832 LSE 15:48:11 2011396 10 3,832 LSE 15:48:12 2011571 40 3,832 LSE 15:48:12 2011531 355 3,834 LSE 15:48:43 2012519 11 3,833 LSE 15:48:59 2013131 121 3,833 LSE 15:49:03 2013308 111 3,833 LSE 15:49:03 2013306 90 3,833 LSE 15:49:03 2013281 302 3,832 LSE 15:49:33 2014200 124 3,834 LSE 15:51:03 2016522 19 3,834 LSE 15:51:03 2016520 197 3,834 LSE 15:51:03 2016518 154 3,834 LSE 15:51:03 2016516 97 3,835 LSE 15:51:54 2017641 128 3,835 LSE 15:51:54 2017639 128 3,834 LSE 15:52:01 2017806 97 3,834 LSE 15:52:01 2017808 272 3,834 LSE 15:52:01 2017798 81 3,834 LSE 15:52:01 2017796 134 3,834 LSE 15:52:01 2017794 43 3,834 LSE 15:52:01 2017791 317 3,837 LSE 15:53:14 2019535 265 3,839 LSE 15:54:33 2021066 111 3,839 LSE 15:54:33 2021064 20 3,839 LSE 15:55:15 2022025 34 3,839 LSE 15:55:15 2022023 111 3,839 LSE 15:55:15 2022021 111 3,839 LSE 15:55:15 2022013 13 3,839 LSE 15:55:15 2022011 81 3,839 LSE 15:55:28 2022398 120 3,839 LSE 15:55:28 2022396 110 3,839 LSE 15:55:28 2022394 89 3,839 LSE 15:55:28 2022392 228 3,839 LSE 15:55:28 2022390 122 3,839 LSE 15:56:28 2023743 96 3,839 LSE 15:56:28 2023739 50 3,839 LSE 15:56:28 2023745 112 3,839 LSE 15:56:28 2023747 128 3,839 LSE 15:56:28 2023741 90 3,838 LSE 15:56:33 2023869 300 3,838 LSE 15:56:33 2023867 367 3,837 LSE 15:56:40 2024172 344 3,836 LSE 15:56:48 2024391 329 3,835 LSE 15:57:07 2024824 22 3,833 LSE 15:58:19 2026497 274 3,833 LSE 15:58:19 2026495 317 3,833 LSE 15:58:20 2026511 2 3,833 LSE 15:58:20 2026509 112 3,835 LSE 15:59:57 2029331 122 3,835 LSE 15:59:57 2029333 94 3,835 LSE 15:59:57 2029335 11 3,835 LSE 15:59:57 2029329 122 3,834 LSE 16:00:02 2029786 128 3,834 LSE 16:00:02 2029784 31 3,834 LSE 16:00:02 2029782 285 3,834 LSE 16:00:02 2029780 322 3,833 LSE 16:00:16 2030777 70 3,832 LSE 16:00:24 2031068 291 3,832 LSE 16:00:24 2031066 27 3,830 LSE 16:01:10 2032844 378 3,830 LSE 16:01:10 2032842 56 3,829 LSE 16:01:37 2033493 300 3,829 LSE 16:01:37 2033491 9 3,829 LSE 16:01:47 2033697 400 3,829 LSE 16:01:47 2033699 21 3,829 LSE 16:01:47 2033701 351 3,829 LSE 16:02:28 2034672 34 3,828 LSE 16:02:46 2035119 395 3,828 LSE 16:02:46 2035117 395 3,827 LSE 16:02:52 2035248 199 3,826 LSE 16:03:00 2035520 128 3,826 LSE 16:03:00 2035518 14 3,825 LSE 16:03:23 2036108 142 3,825 LSE 16:03:23 2036106 142 3,825 LSE 16:03:23 2036104 133 3,825 LSE 16:03:45 2036633 400 3,825 LSE 16:03:45 2036631 400 3,825 LSE 16:04:08 2037110 73 3,826 LSE 16:05:04 2038419 375 3,826 LSE 16:05:04 2038417 19 3,825 LSE 16:05:04 2038409 122 3,826 LSE 16:05:09 2038613 128 3,826 LSE 16:05:09 2038611 61 3,826 LSE 16:05:09 2038609 10 3,827 LSE 16:06:09 2040622 342 3,827 LSE 16:06:12 2040729 11 3,827 LSE 16:06:23 2041082 122 3,827 LSE 16:06:23 2041076 110 3,827 LSE 16:06:23 2041080 128 3,827 LSE 16:06:23 2041078 61 3,827 LSE 16:06:23 2041074 300 3,827 LSE 16:06:23 2041072 189 3,827 LSE 16:06:23 2041070 11 3,827 LSE 16:06:23 2041068 200 3,827 LSE 16:06:26 2041132 298 3,826 LSE 16:07:21 2042376 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 434 44.69 ISE 08:08:02 1484993 9 44.65 ISE 08:08:24 1485424 442 44.70 ISE 08:09:34 1487202 217 44.68 ISE 08:10:11 1487978 243 44.68 ISE 08:10:12 1488001 449 44.67 ISE 08:10:36 1488656 274 44.68 ISE 08:15:43 1494809 150 44.68 ISE 08:15:43 1494807 3 44.66 ISE 08:15:45 1494924 201 44.66 ISE 08:15:48 1494973 101 44.66 ISE 08:15:57 1495098 150 44.66 ISE 08:15:57 1495096 470 44.61 ISE 08:17:50 1497385 68 44.56 ISE 08:20:52 1501336 383 44.56 ISE 08:20:52 1501334 477 44.54 ISE 08:22:07 1502656 448 44.65 ISE 08:28:34 1510372 439 44.62 ISE 08:29:07 1511068 426 44.66 ISE 08:32:16 1515684 353 44.59 ISE 08:35:32 1520357 114 44.59 ISE 08:35:32 1520355 484 44.60 ISE 08:38:24 1524780 427 44.62 ISE 08:46:48 1536973 468 44.57 ISE 08:50:56 1543693 478 44.65 ISE 08:58:36 1555918 23 44.63 ISE 08:59:38 1557560 150 44.63 ISE 08:59:38 1557558 310 44.63 ISE 08:59:38 1557556 20 44.63 ISE 08:59:38 1557554 455 44.62 ISE 09:00:53 1559632 500 44.63 ISE 09:00:53 1559629 149 44.59 ISE 09:00:58 1559718 200 44.59 ISE 09:01:23 1560240 78 44.59 ISE 09:01:35 1560556 214 44.52 ISE 09:03:10 1563162 245 44.52 ISE 09:03:10 1563160 146 44.49 ISE 09:03:26 1563563 273 44.49 ISE 09:04:15 1564701 41 44.47 ISE 09:05:15 1565788 451 44.48 ISE 09:05:46 1566563 231 44.47 ISE 09:05:47 1566605 213 44.47 ISE 09:05:47 1566603 25 44.43 ISE 09:07:55 1569972 125 44.43 ISE 09:07:55 1569970 275 44.43 ISE 09:07:55 1569968 414 44.43 ISE 09:07:55 1569966 5 44.47 ISE 09:08:46 1571115 22 44.48 ISE 09:09:01 1571408 46 44.48 ISE 09:09:01 1571405 475 44.48 ISE 09:09:01 1571403 429 44.51 ISE 09:10:29 1576280 150 44.51 ISE 09:10:29 1576276 422 44.50 ISE 09:10:30 1576324 43 44.50 ISE 09:10:30 1576322 257 44.50 ISE 09:10:30 1576320 238 44.50 ISE 09:10:30 1576318 432 44.48 ISE 09:10:34 1576454 2 44.48 ISE 09:10:34 1576452 14 44.52 ISE 09:12:01 1578335 167 44.52 ISE 09:12:01 1578337 221 44.52 ISE 09:12:01 1578339 21 44.52 ISE 09:12:03 1578391 67 44.56 ISE 09:15:23 1582847 416 44.56 ISE 09:15:23 1582845 420 44.57 ISE 09:19:45 1589375 99 44.56 ISE 09:23:06 1593837 498 44.58 ISE 09:25:56 1597424 338 44.58 ISE 09:25:57 1597464 150 44.58 ISE 09:25:57 1597462 40 44.54 ISE 09:30:38 1604104 162 44.54 ISE 09:30:42 1604197 492 44.63 ISE 09:33:17 1608013 132 44.62 ISE 09:33:18 1608036 361 44.62 ISE 09:33:18 1608034 60 44.62 ISE 09:34:00 1608794 123 44.62 ISE 09:34:00 1608792 123 44.62 ISE 09:34:00 1608790 150 44.62 ISE 09:34:00 1608788 408 44.62 ISE 09:34:00 1608776 440 44.60 ISE 09:34:25 1609387 448 44.60 ISE 09:37:42 1614378 446 44.60 ISE 09:40:04 1617972 582 44.59 ISE 09:41:06 1619601 60 44.59 ISE 09:42:11 1621208 123 44.59 ISE 09:42:11 1621206 123 44.59 ISE 09:42:11 1621204 150 44.59 ISE 09:42:11 1621202 423 44.59 ISE 09:42:11 1621195 488 44.60 ISE 09:44:57 1625029 273 44.65 ISE 09:48:36 1628522 150 44.65 ISE 09:48:36 1628520 61 44.65 ISE 09:48:36 1628518 463 44.66 ISE 09:51:43 1633030 404 44.66 ISE 09:54:37 1636066 11 44.66 ISE 09:54:37 1636064 507 44.66 ISE 09:59:49 1641690 322 44.60 ISE 10:03:26 1645432 31 44.60 ISE 10:03:26 1645430 143 44.60 ISE 10:03:26 1645428 150 44.60 ISE 10:06:23 1649203 215 44.60 ISE 10:06:23 1649196 17 44.60 ISE 10:06:23 1649194 62 44.60 ISE 10:06:43 1649626 295 44.57 ISE 10:11:29 1654723 150 44.57 ISE 10:11:29 1654721 6 44.55 ISE 10:11:55 1655104 318 44.55 ISE 10:13:21 1656317 150 44.55 ISE 10:13:21 1656315 462 44.52 ISE 10:14:58 1657950 318 44.50 ISE 10:18:49 1662170 150 44.50 ISE 10:18:49 1662168 111 44.51 ISE 10:23:17 1666978 41 44.51 ISE 10:23:21 1667057 355 44.51 ISE 10:23:21 1667055 432 44.51 ISE 10:25:03 1668747 6 44.51 ISE 10:25:03 1668745 476 44.48 ISE 10:28:15 1672240 172 44.47 ISE 10:29:54 1674275 247 44.47 ISE 10:30:00 1674466 486 44.44 ISE 10:34:53 1679781 11 44.42 ISE 10:35:24 1680515 477 44.42 ISE 10:35:24 1680517 120 44.39 ISE 10:35:29 1680811 227 44.39 ISE 10:35:29 1680809 436 44.40 ISE 10:38:39 1686167 150 44.44 ISE 10:45:25 1694817 191 44.43 ISE 10:45:32 1694986 475 44.44 ISE 10:45:32 1694967 532 44.44 ISE 10:45:32 1694965 111 44.44 ISE 10:46:59 1696647 55 44.44 ISE 10:46:59 1696643 468 44.44 ISE 10:46:59 1696639 504 44.43 ISE 10:47:29 1697220 449 44.43 ISE 10:51:05 1701109 45 44.35 ISE 10:55:16 1705441 40 44.35 ISE 10:55:48 1706034 166 44.35 ISE 10:55:48 1706032 203 44.35 ISE 10:55:48 1706029 303 44.32 ISE 11:00:27 1711121 150 44.32 ISE 11:00:27 1711119 10 44.32 ISE 11:02:22 1712155 150 44.32 ISE 11:02:22 1712140 93 44.32 ISE 11:02:22 1712138 154 44.32 ISE 11:02:24 1712185 57 44.32 ISE 11:02:27 1712204 466 44.30 ISE 11:04:22 1713174 431 44.31 ISE 11:06:21 1714417 500 44.29 ISE 11:06:32 1714513 449 44.34 ISE 11:12:14 1717853 409 44.34 ISE 11:15:08 1719270 303 44.26 ISE 11:24:00 1724215 148 44.26 ISE 11:24:00 1724213 106 44.22 ISE 11:27:25 1725849 282 44.21 ISE 11:27:51 1726092 150 44.21 ISE 11:27:51 1726090 381 44.22 ISE 11:27:51 1726088 216 44.20 ISE 11:33:00 1729247 250 44.20 ISE 11:33:00 1729245 469 44.21 ISE 11:33:00 1729236 15 44.21 ISE 11:33:00 1729238 494 44.20 ISE 11:33:45 1729659 95 44.20 ISE 11:34:21 1729907 491 44.20 ISE 11:35:44 1730748 37 44.20 ISE 11:35:44 1730746 335 44.20 ISE 11:35:44 1730744 464 44.20 ISE 11:35:44 1730742 125 44.20 ISE 11:40:10 1733870 116 44.20 ISE 11:40:13 1733886 116 44.20 ISE 11:40:19 1733914 150 44.20 ISE 11:40:19 1733916 360 44.20 ISE 11:40:50 1734137 150 44.20 ISE 11:40:50 1734135 118 44.20 ISE 11:40:50 1734133 117 44.20 ISE 11:40:50 1734131 228 44.19 ISE 11:40:51 1734140 150 44.21 ISE 11:43:31 1735616 11 44.25 ISE 11:45:35 1736772 495 44.25 ISE 11:45:35 1736769 219 44.25 ISE 11:46:02 1737009 111 44.25 ISE 11:46:02 1737007 150 44.25 ISE 11:46:02 1737005 150 44.25 ISE 11:46:04 1737048 97 44.27 ISE 11:47:05 1737523 118 44.27 ISE 11:47:05 1737521 150 44.27 ISE 11:47:05 1737519 150 44.27 ISE 11:47:09 1737554 291 44.27 ISE 11:47:42 1737856 345 44.27 ISE 11:47:42 1737858 150 44.28 ISE 11:47:42 1737854 309 44.28 ISE 11:47:42 1737852 153 44.28 ISE 11:47:42 1737850 150 44.28 ISE 11:47:42 1737848 134 44.28 ISE 11:47:42 1737846 440 44.28 ISE 11:47:42 1737840 61 44.27 ISE 11:49:52 1739344 134 44.27 ISE 11:49:52 1739342 141 44.27 ISE 11:49:52 1739340 150 44.27 ISE 11:49:52 1739338 302 44.27 ISE 11:49:52 1739325 188 44.27 ISE 11:49:52 1739323 96 44.26 ISE 11:51:50 1740354 371 44.26 ISE 11:51:50 1740352 294 44.26 ISE 11:56:25 1742645 150 44.26 ISE 11:56:25 1742643 79 44.25 ISE 11:56:56 1742991 26 44.26 ISE 11:58:13 1744343 26 44.26 ISE 11:59:22 1745090 392 44.26 ISE 11:59:22 1745088 141 44.24 ISE 11:59:59 1745588 150 44.24 ISE 11:59:59 1745586 202 44.24 ISE 12:00:00 1745636 427 44.30 ISE 12:04:55 1748156 147 44.30 ISE 12:04:55 1748154 113 44.30 ISE 12:04:55 1748152 150 44.30 ISE 12:04:55 1748150 456 44.28 ISE 12:06:18 1748953 440 44.27 ISE 12:08:44 1750043 35 44.27 ISE 12:08:44 1750045 288 44.25 ISE 12:08:45 1750052 150 44.25 ISE 12:09:05 1750261 44 44.25 ISE 12:09:44 1750723 444 44.24 ISE 12:11:13 1751474 137 44.23 ISE 12:12:22 1752036 30 44.23 ISE 12:12:22 1752034 321 44.23 ISE 12:12:25 1752072 150 44.21 ISE 12:12:54 1752348 150 44.21 ISE 12:12:54 1752346 181 44.21 ISE 12:13:25 1752633 150 44.22 ISE 12:13:26 1752638 23 44.21 ISE 12:13:27 1752651 274 44.21 ISE 12:13:27 1752649 115 44.21 ISE 12:14:11 1753014 472 44.21 ISE 12:14:19 1753079 118 44.24 ISE 12:16:22 1754126 150 44.24 ISE 12:16:22 1754124 54 44.24 ISE 12:17:11 1754517 261 44.24 ISE 12:17:11 1754515 150 44.24 ISE 12:17:11 1754513 465 44.23 ISE 12:17:12 1754529 143 44.25 ISE 12:17:55 1754861 60 44.25 ISE 12:18:10 1755017 150 44.25 ISE 12:18:10 1755019 237 44.25 ISE 12:18:10 1755021 17 44.25 ISE 12:20:15 1756388 261 44.25 ISE 12:20:15 1756386 60 44.25 ISE 12:20:15 1756384 30 44.25 ISE 12:20:15 1756382 53 44.25 ISE 12:20:15 1756380 30 44.25 ISE 12:20:15 1756378 556 44.25 ISE 12:20:15 1756376 13 44.23 ISE 12:20:19 1756456 266 44.25 ISE 12:20:47 1756687 248 44.24 ISE 12:20:49 1756711 150 44.24 ISE 12:20:49 1756713 131 44.24 ISE 12:20:49 1756715 132 44.25 ISE 12:22:04 1757371 150 44.25 ISE 12:22:04 1757369 173 44.25 ISE 12:22:04 1757367 541 44.24 ISE 12:23:07 1758166 42 44.24 ISE 12:23:07 1758160 91 44.26 ISE 12:24:35 1759083 414 44.26 ISE 12:24:37 1759094 86 44.24 ISE 12:24:39 1759101 287 44.24 ISE 12:25:51 1759622 204 44.24 ISE 12:25:51 1759620 450 44.26 ISE 12:28:15 1760734 479 44.27 ISE 12:29:15 1761248 163 44.25 ISE 12:29:21 1761307 173 44.25 ISE 12:29:54 1761609 150 44.25 ISE 12:29:54 1761607 134 44.25 ISE 12:29:54 1761605 345 44.25 ISE 12:29:54 1761578 82 44.25 ISE 12:33:52 1764711 150 44.25 ISE 12:33:52 1764701 274 44.25 ISE 12:33:52 1764699 22 44.25 ISE 12:33:52 1764684 479 44.25 ISE 12:33:52 1764682 314 44.26 ISE 12:35:03 1765542 132 44.26 ISE 12:35:03 1765539 459 44.25 ISE 12:35:27 1765821 308 44.23 ISE 12:37:12 1766827 124 44.23 ISE 12:37:12 1766825 502 44.23 ISE 12:40:01 1768345 8 44.24 ISE 12:44:59 1771600 280 44.24 ISE 12:44:59 1771598 124 44.24 ISE 12:44:59 1771596 134 44.24 ISE 12:44:59 1771594 335 44.24 ISE 12:44:59 1771584 150 44.24 ISE 12:44:59 1771582 407 44.22 ISE 12:46:07 1772267 136 44.22 ISE 12:47:45 1773299 217 44.22 ISE 12:47:45 1773297 118 44.22 ISE 12:47:45 1773295 468 44.22 ISE 12:47:45 1773292 49 44.22 ISE 12:47:45 1773288 150 44.21 ISE 12:48:21 1773798 145 44.21 ISE 12:48:21 1773796 179 44.21 ISE 12:48:22 1773805 494 44.23 ISE 12:51:35 1775829 225 44.22 ISE 12:52:48 1776488 23 44.22 ISE 12:55:41 1778129 118 44.22 ISE 12:55:41 1778127 124 44.22 ISE 12:55:41 1778125 63 44.22 ISE 12:55:41 1778123 150 44.22 ISE 12:55:41 1778121 242 44.22 ISE 12:55:41 1778107 496 44.22 ISE 12:55:41 1778109 307 44.19 ISE 12:57:04 1779064 150 44.19 ISE 12:57:04 1779062 108 44.20 ISE 12:59:54 1781200 104 44.20 ISE 12:59:54 1781198 365 44.21 ISE 13:00:49 1781821 91 44.21 ISE 13:00:49 1781819 124 44.22 ISE 13:03:44 1783841 150 44.22 ISE 13:03:44 1783839 114 44.22 ISE 13:03:44 1783835 310 44.22 ISE 13:03:44 1783837 134 44.21 ISE 13:04:12 1784135 124 44.21 ISE 13:04:12 1784133 150 44.21 ISE 13:04:12 1784131 559 44.20 ISE 13:04:17 1784223 571 44.19 ISE 13:05:08 1784951 150 44.19 ISE 13:05:53 1785508 539 44.19 ISE 13:05:53 1785504 320 44.17 ISE 13:06:18 1786125 318 44.17 ISE 13:06:18 1786127 223 44.16 ISE 13:07:26 1786788 567 44.17 ISE 13:08:20 1787344 202 44.17 ISE 13:13:22 1790720 40 44.16 ISE 13:14:50 1791553 150 44.16 ISE 13:14:50 1791551 150 44.16 ISE 13:14:50 1791549 150 44.16 ISE 13:14:50 1791547 83 44.16 ISE 13:14:50 1791537 600 44.16 ISE 13:14:50 1791535 286 44.16 ISE 13:15:15 1792486 692 44.18 ISE 13:16:01 1793215 150 44.18 ISE 13:16:01 1793213 292 44.18 ISE 13:16:01 1793211 1,076 44.18 ISE 13:16:01 1793205 13 44.18 ISE 13:16:01 1793203 52 44.18 ISE 13:16:01 1793201 600 44.18 ISE 13:16:01 1793207 6 44.18 ISE 13:16:01 1793209 11 44.18 ISE 13:16:01 1793199 162 44.20 ISE 13:17:20 1794468 134 44.20 ISE 13:17:20 1794466 124 44.20 ISE 13:17:20 1794464 124 44.20 ISE 13:17:20 1794459 134 44.20 ISE 13:17:20 1794461 11 44.20 ISE 13:17:20 1794456 123 44.20 ISE 13:17:20 1794449 150 44.20 ISE 13:17:20 1794447 124 44.20 ISE 13:17:20 1794445 125 44.20 ISE 13:17:20 1794443 109 44.20 ISE 13:18:25 1795376 146 44.20 ISE 13:18:25 1795374 1 44.20 ISE 13:18:25 1795372 4 44.20 ISE 13:18:25 1795369 148 44.20 ISE 13:18:25 1795367 1 44.20 ISE 13:18:25 1795365 420 44.22 ISE 13:18:39 1795542 500 44.22 ISE 13:18:39 1795540 305 44.21 ISE 13:18:40 1795546 425 44.21 ISE 13:18:53 1795702 189 44.21 ISE 13:18:53 1795700 156 44.23 ISE 13:20:00 1796646 272 44.23 ISE 13:20:00 1796644 30 44.23 ISE 13:20:00 1796642 134 44.22 ISE 13:20:29 1797259 150 44.22 ISE 13:20:29 1797261 124 44.22 ISE 13:20:29 1797257 93 44.22 ISE 13:20:29 1797255 253 44.22 ISE 13:20:29 1797253 8 44.22 ISE 13:20:29 1797241 60 44.22 ISE 13:20:29 1797239 43 44.22 ISE 13:20:29 1797233 35 44.21 ISE 13:20:29 1797229 179 44.21 ISE 13:20:29 1797231 134 44.22 ISE 13:20:29 1797235 150 44.22 ISE 13:20:29 1797237 85 44.22 ISE 13:20:29 1797218 414 44.22 ISE 13:20:29 1797216 117 44.22 ISE 13:20:29 1797214 454 44.22 ISE 13:20:29 1797212 150 44.23 ISE 13:21:43 1798157 99 44.23 ISE 13:21:43 1798155 156 44.23 ISE 13:21:43 1798150 118 44.23 ISE 13:21:43 1798148 150 44.23 ISE 13:21:43 1798146 453 44.23 ISE 13:21:43 1798144 11 44.23 ISE 13:21:43 1798138 323 44.23 ISE 13:22:15 1798535 17 44.23 ISE 13:22:15 1798533 159 44.23 ISE 13:22:15 1798531 509 44.22 ISE 13:22:47 1798813 117 44.22 ISE 13:23:32 1799461 400 44.24 ISE 13:25:10 1800720 104 44.26 ISE 13:26:33 1801656 1 44.26 ISE 13:26:33 1801654 48 44.26 ISE 13:26:33 1801652 189 44.26 ISE 13:26:48 1801805 289 44.26 ISE 13:26:48 1801803 150 44.26 ISE 13:26:48 1801801 456 44.26 ISE 13:26:48 1801799 11 44.26 ISE 13:26:48 1801797 10 44.25 ISE 13:29:50 1804541 12 44.25 ISE 13:29:50 1804538 481 44.25 ISE 13:29:51 1804639 33 44.25 ISE 13:29:51 1804634 118 44.27 ISE 13:30:56 1805999 133 44.27 ISE 13:30:56 1805997 1 44.27 ISE 13:30:56 1805993 118 44.27 ISE 13:30:56 1805995 416 44.26 ISE 13:32:24 1807343 48 44.26 ISE 13:32:24 1807341 69 44.26 ISE 13:32:24 1807339 450 44.26 ISE 13:32:41 1807509 150 44.26 ISE 13:32:41 1807507 536 44.26 ISE 13:32:41 1807499 483 44.26 ISE 13:32:41 1807494 292 44.24 ISE 13:33:02 1807811 149 44.24 ISE 13:33:02 1807809 1 44.24 ISE 13:33:02 1807807 22 44.24 ISE 13:33:02 1807805 151 44.24 ISE 13:33:02 1807803 203 44.24 ISE 13:33:02 1807799 143 44.24 ISE 13:33:02 1807779 12 44.24 ISE 13:33:02 1807777 439 44.18 ISE 13:37:33 1811329 59 44.17 ISE 13:37:40 1811452 133 44.17 ISE 13:37:42 1811487 174 44.17 ISE 13:37:42 1811485 150 44.17 ISE 13:37:49 1811567 324 44.17 ISE 13:37:49 1811559 43 44.17 ISE 13:37:49 1811557 93 44.17 ISE 13:37:49 1811561 132 44.17 ISE 13:37:49 1811563 124 44.18 ISE 13:39:45 1813721 150 44.18 ISE 13:39:45 1813719 150 44.18 ISE 13:39:45 1813707 209 44.18 ISE 13:40:02 1813995 150 44.18 ISE 13:40:02 1813989 97 44.17 ISE 13:40:03 1814114 150 44.17 ISE 13:40:03 1814108 124 44.17 ISE 13:40:03 1814112 134 44.17 ISE 13:40:03 1814110 51 44.17 ISE 13:40:03 1814089 412 44.17 ISE 13:40:03 1814087 68 44.15 ISE 13:40:05 1814203 150 44.15 ISE 13:40:05 1814201 19 44.15 ISE 13:40:05 1814199 102 44.15 ISE 13:40:27 1814569 505 44.15 ISE 13:40:27 1814567 150 44.15 ISE 13:40:27 1814565 54 44.14 ISE 13:40:44 1814767 74 44.15 ISE 13:41:27 1815356 150 44.15 ISE 13:42:25 1816395 150 44.15 ISE 13:42:25 1816391 64 44.15 ISE 13:42:25 1816389 382 44.15 ISE 13:42:25 1816393 431 44.15 ISE 13:42:25 1816387 482 44.14 ISE 13:42:56 1816748 1,016 44.21 ISE 13:44:00 1817611 413 44.21 ISE 13:44:15 1817854 146 44.21 ISE 13:44:15 1817845 116 44.21 ISE 13:44:15 1817843 209 44.21 ISE 13:44:15 1817841 150 44.20 ISE 13:44:29 1818018 419 44.20 ISE 13:44:29 1818022 419 44.20 ISE 13:44:29 1818020 56 44.19 ISE 13:44:49 1818448 124 44.19 ISE 13:44:49 1818446 134 44.19 ISE 13:44:49 1818444 150 44.19 ISE 13:44:49 1818442 18 44.19 ISE 13:44:49 1818434 449 44.19 ISE 13:44:49 1818432 200 44.18 ISE 13:45:06 1818669 150 44.18 ISE 13:45:06 1818667 146 44.17 ISE 13:45:24 1818947 279 44.17 ISE 13:45:24 1818945 48 44.17 ISE 13:45:25 1818969 179 44.17 ISE 13:45:25 1818971 257 44.17 ISE 13:45:27 1818999 390 44.16 ISE 13:45:30 1819045 24 44.15 ISE 13:45:31 1819129 53 44.15 ISE 13:45:33 1819167 191 44.15 ISE 13:45:33 1819165 237 44.15 ISE 13:45:33 1819153 232 44.13 ISE 13:46:59 1820348 648 44.13 ISE 13:46:59 1820346 157 44.13 ISE 13:47:01 1820415 150 44.19 ISE 13:48:16 1821782 150 44.19 ISE 13:48:26 1822185 238 44.19 ISE 13:48:26 1822187 464 44.19 ISE 13:49:11 1822740 240 44.18 ISE 13:49:17 1822835 150 44.18 ISE 13:49:17 1822833 270 44.18 ISE 13:49:17 1822829 150 44.18 ISE 13:49:17 1822827 102 44.18 ISE 13:49:17 1822824 150 44.18 ISE 13:49:17 1822822 381 44.18 ISE 13:49:17 1822820 435 44.17 ISE 13:51:42 1825116 150 44.16 ISE 13:51:54 1825264 190 44.16 ISE 13:51:54 1825262 19 44.16 ISE 13:51:54 1825260 193 44.15 ISE 13:51:54 1825256 170 44.15 ISE 13:51:54 1825258 495 44.16 ISE 13:51:54 1825254 153 44.14 ISE 13:52:51 1826168 150 44.14 ISE 13:52:51 1826166 198 44.14 ISE 13:52:51 1826164 118 44.13 ISE 13:53:06 1826360 435 44.13 ISE 13:53:06 1826358 150 44.16 ISE 13:56:43 1829415 150 44.16 ISE 13:56:43 1829413 100 44.17 ISE 13:57:16 1829782 118 44.17 ISE 13:57:17 1829792 197 44.17 ISE 13:57:17 1829790 397 44.16 ISE 13:57:42 1830107 150 44.16 ISE 13:57:42 1830105 159 44.16 ISE 13:57:42 1830103 429 44.15 ISE 13:58:09 1830540 415 44.13 ISE 13:58:15 1830778 498 44.14 ISE 13:59:00 1831334 169 44.14 ISE 13:59:51 1832217 359 44.14 ISE 14:00:00 1832317 84 44.13 ISE 14:00:01 1832361 256 44.13 ISE 14:00:02 1832392 81 44.13 ISE 14:00:02 1832388 87 44.12 ISE 14:00:20 1832648 142 44.12 ISE 14:00:31 1832784 121 44.12 ISE 14:00:44 1832986 143 44.12 ISE 14:00:48 1833048 576 44.13 ISE 14:01:23 1833636 545 44.13 ISE 14:01:23 1833634 36 44.13 ISE 14:01:23 1833632 144 44.12 ISE 14:01:26 1833690 131 44.12 ISE 14:01:26 1833687 24 44.12 ISE 14:01:26 1833685 390 44.12 ISE 14:01:26 1833683 61 44.12 ISE 14:01:27 1833697 433 44.12 ISE 14:01:50 1833938 466 44.13 ISE 14:03:15 1835161 257 44.12 ISE 14:03:16 1835165 85 44.16 ISE 14:03:56 1835567 154 44.16 ISE 14:03:56 1835565 173 44.16 ISE 14:03:56 1835563 37 44.16 ISE 14:03:56 1835561 150 44.16 ISE 14:04:49 1836236 150 44.16 ISE 14:05:07 1836485 150 44.16 ISE 14:05:19 1836677 134 44.16 ISE 14:05:19 1836679 124 44.16 ISE 14:05:19 1836681 99 44.18 ISE 14:06:26 1837665 150 44.19 ISE 14:06:40 1837883 496 44.19 ISE 14:06:51 1838002 150 44.19 ISE 14:06:53 1838063 124 44.19 ISE 14:06:53 1838065 134 44.19 ISE 14:06:53 1838067 48 44.19 ISE 14:06:53 1838069 522 44.18 ISE 14:06:53 1838047 189 44.19 ISE 14:06:53 1838036 225 44.19 ISE 14:06:53 1838034 376 44.19 ISE 14:06:53 1838032 94 44.19 ISE 14:06:53 1838030 91 44.16 ISE 14:07:22 1838417 227 44.16 ISE 14:07:22 1838415 150 44.16 ISE 14:07:22 1838413 297 44.18 ISE 14:08:35 1839755 207 44.18 ISE 14:08:39 1839816 415 44.18 ISE 14:08:39 1839814 145 44.18 ISE 14:10:08 1841303 150 44.18 ISE 14:10:08 1841301 147 44.18 ISE 14:10:08 1841299 202 44.20 ISE 14:12:36 1843099 128 44.20 ISE 14:12:36 1843095 77 44.20 ISE 14:12:36 1843097 78 44.20 ISE 14:12:56 1843290 156 44.20 ISE 14:12:56 1843292 61 44.24 ISE 14:13:46 1843978 64 44.24 ISE 14:13:46 1843976 150 44.24 ISE 14:13:46 1843974 60 44.24 ISE 14:13:46 1843972 91 44.24 ISE 14:13:46 1843970 54 44.24 ISE 14:13:46 1843968 475 44.23 ISE 14:13:52 1844073 247 44.22 ISE 14:16:23 1846254 680 44.23 ISE 14:17:11 1846860 227 44.22 ISE 14:18:02 1847615 275 44.22 ISE 14:18:02 1847612 143 44.22 ISE 14:18:04 1847660 116 44.22 ISE 14:18:04 1847658 97 44.22 ISE 14:18:04 1847656 438 44.22 ISE 14:18:24 1848015 359 44.22 ISE 14:18:24 1848013 351 44.22 ISE 14:20:26 1849884 93 44.22 ISE 14:20:26 1849882 32 44.22 ISE 14:20:26 1849880 251 44.20 ISE 14:21:38 1850795 54 44.20 ISE 14:21:38 1850799 150 44.20 ISE 14:21:38 1850797 93 44.19 ISE 14:23:51 1852887 389 44.19 ISE 14:24:20 1853320 245 44.20 ISE 14:24:48 1853709 252 44.20 ISE 14:26:48 1855585 108 44.20 ISE 14:26:48 1855583 252 44.20 ISE 14:27:48 1856562 343 44.20 ISE 14:27:48 1856560 125 44.20 ISE 14:29:23 1858304 150 44.20 ISE 14:29:23 1858306 699 44.20 ISE 14:29:23 1858302 382 44.20 ISE 14:29:25 1858366 309 44.20 ISE 14:30:04 1861130 150 44.20 ISE 14:30:04 1861128 134 44.25 ISE 14:30:18 1862177 355 44.25 ISE 14:30:18 1862172 150 44.25 ISE 14:30:18 1862170 111 44.25 ISE 14:30:21 1862327 364 44.25 ISE 14:30:21 1862295 67 44.25 ISE 14:30:21 1862293 150 44.27 ISE 14:30:28 1862605 116 44.27 ISE 14:30:29 1862687 150 44.27 ISE 14:30:29 1862685 127 44.27 ISE 14:30:29 1862693 118 44.27 ISE 14:30:29 1862689 118 44.27 ISE 14:30:29 1862691 339 44.27 ISE 14:30:29 1862675 258 44.26 ISE 14:30:31 1862756 362 44.26 ISE 14:30:33 1862855 60 44.26 ISE 14:30:43 1863443 125 44.26 ISE 14:30:43 1863441 134 44.26 ISE 14:30:43 1863439 445 44.25 ISE 14:30:49 1863710 431 44.25 ISE 14:30:49 1863708 214 44.24 ISE 14:31:02 1864372 134 44.24 ISE 14:31:02 1864374 64 44.24 ISE 14:31:02 1864370 5 44.24 ISE 14:31:02 1864368 416 44.24 ISE 14:31:02 1864365 125 44.25 ISE 14:31:53 1866468 150 44.25 ISE 14:31:53 1866466 118 44.25 ISE 14:31:53 1866441 125 44.25 ISE 14:31:55 1866523 150 44.25 ISE 14:31:55 1866521 99 44.24 ISE 14:31:57 1866628 150 44.24 ISE 14:31:57 1866626 183 44.24 ISE 14:31:57 1866624 107 44.24 ISE 14:32:23 1867506 134 44.24 ISE 14:32:23 1867500 125 44.24 ISE 14:32:23 1867498 87 44.24 ISE 14:32:23 1867496 17 44.24 ISE 14:32:23 1867502 81 44.24 ISE 14:32:23 1867504 63 44.24 ISE 14:32:23 1867490 462 44.24 ISE 14:32:23 1867488 561 44.23 ISE 14:32:24 1867579 93 44.22 ISE 14:32:27 1867756 150 44.22 ISE 14:32:27 1867754 125 44.22 ISE 14:32:27 1867752 134 44.22 ISE 14:32:27 1867750 97 44.22 ISE 14:32:27 1867743 388 44.22 ISE 14:32:27 1867741 125 44.19 ISE 14:32:49 1868521 134 44.19 ISE 14:32:49 1868519 166 44.19 ISE 14:32:49 1868517 367 44.19 ISE 14:32:49 1868507 41 44.19 ISE 14:32:49 1868509 125 44.21 ISE 14:33:18 1869527 97 44.21 ISE 14:33:18 1869525 370 44.21 ISE 14:33:18 1869523 152 44.21 ISE 14:33:18 1869521 150 44.21 ISE 14:33:18 1869519 1 44.21 ISE 14:33:18 1869517 30 44.20 ISE 14:33:27 1869909 70 44.20 ISE 14:33:27 1869911 358 44.20 ISE 14:33:27 1869901 100 44.20 ISE 14:33:29 1870043 136 44.20 ISE 14:33:29 1870008 17 44.20 ISE 14:33:30 1870090 127 44.20 ISE 14:33:30 1870087 8 44.20 ISE 14:33:48 1870601 464 44.20 ISE 14:33:48 1870597 129 44.19 ISE 14:34:02 1870973 278 44.19 ISE 14:34:05 1871207 319 44.19 ISE 14:34:05 1871205 514 44.19 ISE 14:34:05 1871123 45 44.19 ISE 14:34:26 1872063 48 44.19 ISE 14:34:26 1872052 1 44.25 ISE 14:35:26 1873888 59 44.25 ISE 14:35:26 1873886 9 44.25 ISE 14:35:26 1873884 159 44.25 ISE 14:35:26 1873882 1 44.25 ISE 14:35:26 1873880 203 44.25 ISE 14:35:33 1874223 100 44.24 ISE 14:35:38 1874351 255 44.25 ISE 14:35:38 1874341 72 44.25 ISE 14:35:38 1874339 600 44.25 ISE 14:35:38 1874337 98 44.23 ISE 14:35:42 1874429 818 44.23 ISE 14:35:42 1874427 624 44.23 ISE 14:35:42 1874421 100 44.22 ISE 14:35:49 1874639 150 44.24 ISE 14:36:24 1875678 60 44.32 ISE 14:36:43 1876467 134 44.32 ISE 14:36:43 1876465 125 44.32 ISE 14:36:43 1876463 118 44.32 ISE 14:36:43 1876461 99 44.32 ISE 14:36:46 1876553 150 44.32 ISE 14:36:46 1876551 456 44.32 ISE 14:36:47 1876638 247 44.32 ISE 14:36:47 1876636 400 44.31 ISE 14:36:48 1876646 100 44.31 ISE 14:36:48 1876644 44 44.31 ISE 14:36:48 1876642 72 44.31 ISE 14:36:49 1876677 21 44.36 ISE 14:37:11 1877432 435 44.37 ISE 14:37:20 1877609 157 44.37 ISE 14:37:21 1877649 600 44.37 ISE 14:37:21 1877647 150 44.37 ISE 14:37:21 1877645 462 44.36 ISE 14:37:28 1877807 8 44.34 ISE 14:37:30 1877909 168 44.35 ISE 14:37:30 1877907 134 44.35 ISE 14:37:30 1877905 150 44.35 ISE 14:37:30 1877903 858 44.35 ISE 14:37:30 1877897 637 44.34 ISE 14:37:31 1877944 157 44.34 ISE 14:37:31 1877942 189 44.35 ISE 14:37:32 1877953 190 44.36 ISE 14:37:37 1878165 148 44.36 ISE 14:37:37 1878150 150 44.36 ISE 14:37:37 1878148 100 44.36 ISE 14:37:38 1878231 218 44.36 ISE 14:37:38 1878233 150 44.36 ISE 14:37:38 1878229 221 44.37 ISE 14:37:56 1878820 150 44.37 ISE 14:37:56 1878748 145 44.37 ISE 14:37:59 1878911 139 44.36 ISE 14:38:07 1879253 361 44.36 ISE 14:38:07 1879248 60 44.36 ISE 14:38:07 1879246 134 44.36 ISE 14:38:07 1879244 261 44.36 ISE 14:38:07 1879228 179 44.36 ISE 14:38:07 1879225 421 44.36 ISE 14:38:07 1879223 463 44.35 ISE 14:38:18 1879685 379 44.36 ISE 14:39:07 1880888 558 44.36 ISE 14:39:12 1881025 34 44.36 ISE 14:39:12 1881023 150 44.36 ISE 14:39:35 1881691 444 44.36 ISE 14:39:35 1881682 153 44.35 ISE 14:40:00 1882396 150 44.35 ISE 14:40:00 1882394 241 44.35 ISE 14:40:00 1882392 143 44.34 ISE 14:40:07 1882656 357 44.34 ISE 14:40:07 1882654 203 44.34 ISE 14:40:07 1882628 150 44.34 ISE 14:40:16 1882914 349 44.34 ISE 14:40:16 1882896 409 44.33 ISE 14:40:19 1883015 437 44.30 ISE 14:40:21 1883159 19 44.31 ISE 14:41:29 1884986 118 44.32 ISE 14:41:39 1885243 150 44.32 ISE 14:41:39 1885239 149 44.32 ISE 14:41:39 1885234 312 44.32 ISE 14:41:39 1885232 134 44.33 ISE 14:42:05 1885894 150 44.33 ISE 14:42:05 1885892 94 44.32 ISE 14:42:06 1885939 150 44.32 ISE 14:42:06 1885933 56 44.32 ISE 14:42:06 1885937 175 44.32 ISE 14:42:06 1885935 150 44.32 ISE 14:42:16 1886216 183 44.32 ISE 14:42:25 1886466 292 44.32 ISE 14:42:25 1886464 95 44.32 ISE 14:42:25 1886462 128 44.32 ISE 14:42:25 1886460 256 44.31 ISE 14:42:47 1886946 134 44.31 ISE 14:42:47 1886944 43 44.31 ISE 14:42:47 1886940 600 44.31 ISE 14:42:47 1886938 132 44.29 ISE 14:42:59 1887319 117 44.28 ISE 14:43:22 1887783 403 44.29 ISE 14:43:22 1887781 143 44.28 ISE 14:43:23 1887850 264 44.28 ISE 14:43:23 1887848 333 44.28 ISE 14:43:23 1887843 136 44.28 ISE 14:43:23 1887802 63 44.23 ISE 14:44:18 1889122 383 44.23 ISE 14:44:18 1889120 19 44.24 ISE 14:45:08 1890413 197 44.24 ISE 14:45:12 1890523 4 44.24 ISE 14:45:12 1890521 13 44.23 ISE 14:45:22 1890871 150 44.24 ISE 14:45:22 1890844 336 44.24 ISE 14:45:22 1890846 118 44.24 ISE 14:45:22 1890822 408 44.24 ISE 14:45:22 1890789 150 44.29 ISE 14:46:01 1891940 150 44.29 ISE 14:46:02 1891960 150 44.29 ISE 14:46:03 1892000 150 44.29 ISE 14:46:03 1891998 265 44.28 ISE 14:46:08 1892168 125 44.29 ISE 14:46:08 1892157 431 44.29 ISE 14:46:08 1892154 144 44.28 ISE 14:46:24 1892663 10 44.28 ISE 14:46:24 1892661 160 44.28 ISE 14:46:24 1892655 440 44.28 ISE 14:46:24 1892657 15 44.28 ISE 14:46:24 1892659 430 44.27 ISE 14:46:30 1892911 35 44.27 ISE 14:46:30 1892903 60 44.27 ISE 14:47:10 1894357 3 44.28 ISE 14:47:18 1894631 134 44.28 ISE 14:47:24 1894910 125 44.28 ISE 14:47:24 1894908 150 44.28 ISE 14:47:24 1894906 149 44.28 ISE 14:47:25 1894943 125 44.28 ISE 14:47:25 1894939 134 44.28 ISE 14:47:25 1894941 200 44.27 ISE 14:47:37 1895357 150 44.27 ISE 14:47:37 1895355 96 44.27 ISE 14:47:38 1895366 426 44.27 ISE 14:47:38 1895363 58 44.27 ISE 14:47:38 1895361 76 44.26 ISE 14:47:44 1895570 150 44.26 ISE 14:47:44 1895568 369 44.26 ISE 14:47:45 1895644 71 44.26 ISE 14:47:45 1895642 29 44.26 ISE 14:47:45 1895640 4 44.26 ISE 14:47:45 1895618 312 44.26 ISE 14:47:45 1895578 441 44.23 ISE 14:48:32 1897021 181 44.22 ISE 14:48:35 1897166 166 44.22 ISE 14:48:35 1897159 498 44.22 ISE 14:48:41 1897359 74 44.22 ISE 14:48:41 1897357 7 44.22 ISE 14:48:41 1897346 137 44.28 ISE 14:50:26 1900721 3 44.28 ISE 14:50:26 1900717 125 44.28 ISE 14:50:35 1900993 118 44.28 ISE 14:50:35 1900991 150 44.28 ISE 14:50:35 1900989 318 44.27 ISE 14:50:38 1901089 286 44.27 ISE 14:50:38 1901087 7 44.27 ISE 14:50:38 1901081 126 44.27 ISE 14:50:38 1901083 150 44.27 ISE 14:50:38 1901085 116 44.26 ISE 14:50:54 1901502 150 44.26 ISE 14:50:54 1901490 100 44.26 ISE 14:51:01 1901676 447 44.26 ISE 14:51:06 1901845 6 44.26 ISE 14:51:06 1901843 116 44.26 ISE 14:51:06 1901841 500 44.26 ISE 14:51:18 1902215 459 44.25 ISE 14:51:36 1902658 23 44.25 ISE 14:51:36 1902660 460 44.24 ISE 14:51:37 1902755 180 44.23 ISE 14:51:41 1902957 224 44.23 ISE 14:51:41 1902955 20 44.23 ISE 14:51:42 1902980 13 44.23 ISE 14:51:42 1902978 427 44.22 ISE 14:52:34 1904801 70 44.24 ISE 14:53:50 1907089 60 44.24 ISE 14:53:50 1907087 150 44.24 ISE 14:53:50 1907085 134 44.23 ISE 14:53:50 1907071 74 44.24 ISE 14:53:50 1907073 125 44.23 ISE 14:53:50 1907075 134 44.24 ISE 14:53:50 1907077 150 44.23 ISE 14:53:50 1907079 88 44.23 ISE 14:53:50 1907083 125 44.24 ISE 14:53:50 1907081 157 44.23 ISE 14:53:50 1907055 22 44.23 ISE 14:53:50 1907051 394 44.23 ISE 14:53:50 1907049 138 44.22 ISE 14:53:51 1907156 125 44.26 ISE 14:54:29 1908230 150 44.26 ISE 14:54:29 1908228 304 44.27 ISE 14:55:24 1909714 150 44.27 ISE 14:55:24 1909712 150 44.27 ISE 14:55:24 1909706 134 44.27 ISE 14:55:24 1909710 125 44.27 ISE 14:55:24 1909708 460 44.26 ISE 14:55:26 1909771 450 44.29 ISE 14:55:47 1910195 125 44.29 ISE 14:56:25 1911223 150 44.29 ISE 14:56:25 1911221 58 44.29 ISE 14:56:46 1911834 118 44.29 ISE 14:56:46 1911832 125 44.29 ISE 14:56:46 1911838 134 44.29 ISE 14:56:46 1911836 75 44.29 ISE 14:56:46 1911840 155 44.29 ISE 14:56:46 1911830 110 44.29 ISE 14:56:46 1911828 110 44.29 ISE 14:56:46 1911826 13 44.28 ISE 14:57:16 1912820 134 44.28 ISE 14:57:16 1912817 150 44.28 ISE 14:57:16 1912814 23 44.29 ISE 14:57:16 1912811 150 44.28 ISE 14:57:16 1912808 134 44.28 ISE 14:57:16 1912806 125 44.28 ISE 14:57:16 1912804 435 44.28 ISE 14:57:16 1912796 279 44.28 ISE 14:57:48 1913697 220 44.28 ISE 14:57:56 1913902 293 44.28 ISE 14:57:56 1913900 4 44.28 ISE 14:57:56 1913898 5 44.27 ISE 14:58:04 1914125 281 44.27 ISE 14:58:04 1914123 150 44.27 ISE 14:58:04 1914121 466 44.27 ISE 14:58:04 1914112 434 44.25 ISE 14:58:22 1914694 237 44.24 ISE 14:58:25 1914790 156 44.24 ISE 14:58:25 1914779 92 44.25 ISE 14:58:56 1915580 101 44.25 ISE 14:58:56 1915578 212 44.25 ISE 14:59:17 1916390 8 44.26 ISE 14:59:17 1916301 150 44.25 ISE 14:59:17 1916299 150 44.26 ISE 14:59:17 1916303 111 44.26 ISE 14:59:17 1916307 486 44.25 ISE 14:59:17 1916260 130 44.25 ISE 14:59:23 1916537 185 44.25 ISE 14:59:43 1917382 261 44.25 ISE 14:59:43 1917380 141 44.25 ISE 14:59:43 1917371 4 44.25 ISE 14:59:44 1917396 107 44.25 ISE 14:59:47 1917492 95 44.25 ISE 14:59:47 1917490 451 44.24 ISE 14:59:51 1917776 411 44.24 ISE 14:59:51 1917778 47 44.24 ISE 14:59:56 1918075 150 44.24 ISE 14:59:56 1918073 65 44.24 ISE 14:59:56 1918071 95 44.24 ISE 14:59:56 1918069 120 44.24 ISE 14:59:56 1918067 127 44.23 ISE 14:59:56 1918032 458 44.23 ISE 14:59:56 1918030 60 44.27 ISE 15:00:19 1921465 3,108 44.27 ISE 15:00:19 1921463 54 44.27 ISE 15:00:19 1921467 150 44.32 ISE 15:01:21 1924691 150 44.32 ISE 15:01:25 1924826 150 44.32 ISE 15:01:26 1924829 60 44.32 ISE 15:01:36 1925224 52 44.32 ISE 15:01:36 1925222 126 44.32 ISE 15:01:36 1925220 500 44.32 ISE 15:01:36 1925218 423 44.31 ISE 15:01:36 1925211 252 44.31 ISE 15:01:36 1925209 242 44.31 ISE 15:01:36 1925207 87 44.30 ISE 15:01:42 1925640 27 44.30 ISE 15:01:42 1925644 419 44.30 ISE 15:01:42 1925642 220 44.34 ISE 15:02:59 1928656 150 44.34 ISE 15:02:59 1928654 89 44.34 ISE 15:02:59 1928652 150 44.34 ISE 15:03:01 1928713 150 44.34 ISE 15:03:06 1928940 150 44.34 ISE 15:03:07 1929038 553 44.33 ISE 15:03:12 1929288 286 44.33 ISE 15:03:12 1929275 175 44.33 ISE 15:03:12 1929273 425 44.33 ISE 15:03:12 1929271 150 44.35 ISE 15:03:40 1930322 134 44.35 ISE 15:03:40 1930324 125 44.35 ISE 15:03:40 1930326 118 44.35 ISE 15:03:40 1930328 421 44.34 ISE 15:03:45 1930515 143 44.34 ISE 15:04:02 1930990 143 44.34 ISE 15:04:02 1930986 150 44.34 ISE 15:04:02 1930984 40 44.34 ISE 15:04:02 1930982 112 44.34 ISE 15:04:02 1930980 588 44.33 ISE 15:04:05 1931113 77 44.34 ISE 15:05:16 1933251 58 44.34 ISE 15:05:20 1933370 125 44.37 ISE 15:05:32 1933753 67 44.37 ISE 15:05:32 1933751 134 44.37 ISE 15:05:32 1933755 409 44.37 ISE 15:05:34 1933793 150 44.37 ISE 15:05:37 1933897 134 44.37 ISE 15:05:38 1933949 125 44.37 ISE 15:05:38 1933947 96 44.37 ISE 15:05:38 1933945 46 44.37 ISE 15:05:43 1934100 46 44.37 ISE 15:05:43 1934093 46 44.37 ISE 15:05:43 1934076 46 44.37 ISE 15:05:43 1934069 46 44.37 ISE 15:05:43 1934066 46 44.37 ISE 15:05:44 1934125 46 44.37 ISE 15:05:44 1934119 46 44.37 ISE 15:05:44 1934111 46 44.37 ISE 15:05:44 1934108 46 44.37 ISE 15:05:44 1934103 46 44.37 ISE 15:05:45 1934128 293 44.39 ISE 15:06:19 1935306 118 44.39 ISE 15:06:19 1935304 125 44.39 ISE 15:06:19 1935302 134 44.39 ISE 15:06:19 1935300 60 44.39 ISE 15:06:19 1935298 41 44.38 ISE 15:06:22 1935415 500 44.38 ISE 15:06:22 1935413 168 44.39 ISE 15:06:54 1936366 22 44.39 ISE 15:06:54 1936364 116 44.39 ISE 15:06:54 1936362 118 44.39 ISE 15:06:54 1936360 125 44.39 ISE 15:06:54 1936358 134 44.39 ISE 15:06:54 1936356 437 44.39 ISE 15:06:54 1936348 34 44.39 ISE 15:06:54 1936346 44 44.42 ISE 15:07:43 1937867 177 44.42 ISE 15:07:43 1937871 135 44.42 ISE 15:07:43 1937869 591 44.42 ISE 15:07:51 1938051 144 44.42 ISE 15:07:51 1938049 635 44.41 ISE 15:07:56 1938156 550 44.40 ISE 15:08:02 1938424 147 44.40 ISE 15:08:29 1939190 353 44.40 ISE 15:08:29 1939188 120 44.40 ISE 15:08:29 1939184 85 44.40 ISE 15:08:29 1939182 63 44.40 ISE 15:08:56 1939915 94 44.40 ISE 15:08:56 1939908 41 44.40 ISE 15:08:56 1939912 133 44.40 ISE 15:08:56 1939910 53 44.39 ISE 15:09:50 1941496 418 44.39 ISE 15:10:01 1941838 367 44.39 ISE 15:10:01 1941836 1 44.39 ISE 15:10:16 1942313 521 44.40 ISE 15:10:35 1942806 287 44.40 ISE 15:10:36 1942887 418 44.40 ISE 15:10:36 1942885 411 44.48 ISE 15:10:59 1943406 3 44.48 ISE 15:10:59 1943404 100 44.47 ISE 15:10:59 1943401 100 44.48 ISE 15:11:00 1943412 261 44.48 ISE 15:11:00 1943410 300 44.47 ISE 15:11:00 1943408 201 44.46 ISE 15:11:01 1943449 310 44.46 ISE 15:11:01 1943447 149 44.45 ISE 15:11:02 1943480 276 44.45 ISE 15:11:02 1943478 162 44.45 ISE 15:11:12 1943856 173 44.45 ISE 15:11:12 1943845 169 44.45 ISE 15:11:12 1943834 150 44.45 ISE 15:11:12 1943832 104 44.44 ISE 15:11:19 1944092 375 44.44 ISE 15:11:19 1944090 62 44.45 ISE 15:11:46 1944769 60 44.45 ISE 15:11:46 1944767 150 44.45 ISE 15:11:46 1944765 98 44.45 ISE 15:11:46 1944763 170 44.45 ISE 15:11:46 1944761 60 44.45 ISE 15:11:49 1944957 150 44.45 ISE 15:11:51 1945009 54 44.45 ISE 15:11:56 1945136 162 44.45 ISE 15:11:56 1945134 224 44.44 ISE 15:12:05 1945423 18 44.44 ISE 15:12:05 1945427 150 44.44 ISE 15:12:05 1945425 437 44.44 ISE 15:12:05 1945433 26 44.44 ISE 15:12:05 1945429 23 44.44 ISE 15:12:05 1945431 109 44.45 ISE 15:12:32 1946123 71 44.46 ISE 15:12:56 1947005 83 44.46 ISE 15:13:02 1947213 60 44.46 ISE 15:13:06 1947428 134 44.46 ISE 15:13:06 1947426 125 44.46 ISE 15:13:06 1947424 150 44.46 ISE 15:13:06 1947422 82 44.46 ISE 15:13:11 1947528 164 44.49 ISE 15:13:27 1947904 161 44.49 ISE 15:13:31 1948028 254 44.49 ISE 15:13:31 1948026 118 44.49 ISE 15:13:39 1948321 60 44.49 ISE 15:13:39 1948319 30 44.49 ISE 15:13:39 1948317 134 44.49 ISE 15:13:39 1948315 56 44.49 ISE 15:13:46 1948529 86 44.49 ISE 15:13:46 1948524 141 44.49 ISE 15:13:46 1948522 164 44.49 ISE 15:13:46 1948520 109 44.49 ISE 15:13:47 1948535 109 44.49 ISE 15:13:47 1948532 109 44.49 ISE 15:13:56 1948832 60 44.49 ISE 15:13:56 1948834 166 44.49 ISE 15:13:56 1948836 419 44.48 ISE 15:14:10 1949199 118 44.50 ISE 15:15:00 1950537 125 44.50 ISE 15:15:00 1950535 30 44.50 ISE 15:15:00 1950527 150 44.50 ISE 15:15:00 1950523 125 44.50 ISE 15:15:00 1950494 150 44.50 ISE 15:15:00 1950492 502 44.49 ISE 15:15:01 1950592 308 44.49 ISE 15:15:01 1950590 105 44.49 ISE 15:15:01 1950574 256 44.48 ISE 15:15:32 1951575 19 44.48 ISE 15:15:32 1951571 272 44.48 ISE 15:15:32 1951573 197 44.47 ISE 15:16:21 1953107 156 44.48 ISE 15:16:29 1953450 150 44.48 ISE 15:16:29 1953448 125 44.48 ISE 15:16:29 1953445 150 44.48 ISE 15:16:29 1953443 118 44.48 ISE 15:16:56 1954215 150 44.48 ISE 15:16:56 1954213 109 44.48 ISE 15:16:56 1954211 343 44.47 ISE 15:16:59 1954282 118 44.47 ISE 15:17:03 1954524 134 44.47 ISE 15:17:03 1954506 150 44.47 ISE 15:17:03 1954504 10 44.47 ISE 15:17:03 1954502 115 44.47 ISE 15:17:03 1954471 162 44.47 ISE 15:17:03 1954469 312 44.47 ISE 15:17:03 1954467 34 44.47 ISE 15:17:03 1954441 453 44.47 ISE 15:17:03 1954430 33 44.47 ISE 15:17:03 1954427 34 44.47 ISE 15:17:03 1954422 23 44.47 ISE 15:17:03 1954424 451 44.44 ISE 15:17:13 1955150 299 44.42 ISE 15:17:43 1955988 42 44.42 ISE 15:18:13 1956826 105 44.42 ISE 15:18:13 1956824 51 44.42 ISE 15:18:13 1956812 138 44.42 ISE 15:18:13 1956809 6 44.42 ISE 15:18:13 1956814 46 44.42 ISE 15:18:13 1956817 444 44.42 ISE 15:18:14 1956951 259 44.42 ISE 15:18:14 1956949 152 44.41 ISE 15:18:40 1957606 20 44.41 ISE 15:18:40 1957604 99 44.41 ISE 15:18:40 1957595 449 44.40 ISE 15:18:41 1957704 14 44.41 ISE 15:18:41 1957643 232 44.41 ISE 15:18:41 1957641 150 44.41 ISE 15:18:41 1957645 257 44.41 ISE 15:18:41 1957647 150 44.48 ISE 15:19:52 1959780 241 44.47 ISE 15:19:54 1959808 500 44.48 ISE 15:19:56 1959870 76 44.49 ISE 15:20:17 1960466 129 44.49 ISE 15:20:17 1960464 469 44.49 ISE 15:20:28 1960701 400 44.48 ISE 15:21:08 1961747 125 44.48 ISE 15:21:08 1961741 84 44.48 ISE 15:21:08 1961739 460 44.49 ISE 15:21:08 1961728 140 44.49 ISE 15:21:08 1961730 319 44.49 ISE 15:21:08 1961732 271 44.50 ISE 15:21:21 1962300 169 44.50 ISE 15:21:21 1962281 169 44.50 ISE 15:21:21 1962277 210 44.50 ISE 15:21:21 1962271 274 44.50 ISE 15:21:21 1962269 442 44.50 ISE 15:21:49 1963045 276 44.50 ISE 15:21:49 1963034 103 44.49 ISE 15:21:52 1963148 210 44.49 ISE 15:21:52 1963138 273 44.49 ISE 15:21:52 1963136 334 44.49 ISE 15:21:52 1963140 541 44.48 ISE 15:22:03 1963468 412 44.48 ISE 15:22:03 1963430 110 44.48 ISE 15:22:03 1963428 111 44.48 ISE 15:22:03 1963426 109 44.47 ISE 15:22:06 1963626 366 44.47 ISE 15:22:21 1963954 11 44.47 ISE 15:22:21 1963952 258 44.48 ISE 15:23:26 1965612 439 44.48 ISE 15:23:26 1965610 70 44.48 ISE 15:23:26 1965614 116 44.48 ISE 15:23:26 1965616 38 44.55 ISE 15:24:12 1966789 125 44.55 ISE 15:24:12 1966787 150 44.55 ISE 15:24:12 1966785 134 44.55 ISE 15:24:12 1966783 475 44.54 ISE 15:24:12 1966781 150 44.54 ISE 15:24:23 1966995 134 44.54 ISE 15:24:23 1966997 125 44.54 ISE 15:24:23 1966999 52 44.54 ISE 15:24:23 1967001 31 44.53 ISE 15:24:23 1966993 292 44.53 ISE 15:24:23 1966991 121 44.53 ISE 15:24:23 1966989 14 44.53 ISE 15:24:23 1966987 414 44.53 ISE 15:25:01 1969156 282 44.51 ISE 15:25:12 1969770 282 44.51 ISE 15:25:12 1969768 150 44.52 ISE 15:25:42 1971009 576 44.51 ISE 15:26:01 1971367 139 44.51 ISE 15:26:01 1971365 54 44.56 ISE 15:26:34 1972319 141 44.56 ISE 15:26:34 1972317 81 44.56 ISE 15:26:34 1972314 80 44.56 ISE 15:27:08 1973149 176 44.56 ISE 15:27:08 1973147 228 44.56 ISE 15:27:08 1973145 70 44.56 ISE 15:27:08 1973151 489 44.56 ISE 15:27:08 1973153 150 44.54 ISE 15:27:23 1973479 125 44.54 ISE 15:27:23 1973481 134 44.54 ISE 15:27:23 1973483 174 44.53 ISE 15:27:23 1973475 145 44.53 ISE 15:27:23 1973473 150 44.53 ISE 15:27:23 1973477 477 44.54 ISE 15:27:23 1973471 303 44.54 ISE 15:27:23 1973469 150 44.54 ISE 15:27:23 1973467 168 44.52 ISE 15:27:52 1974156 221 44.52 ISE 15:27:52 1974154 150 44.57 ISE 15:28:46 1975751 119 44.57 ISE 15:28:46 1975736 133 44.57 ISE 15:28:46 1975734 134 44.57 ISE 15:29:00 1976181 125 44.57 ISE 15:29:00 1976179 8 44.57 ISE 15:29:00 1976177 125 44.57 ISE 15:29:23 1976872 131 44.57 ISE 15:29:23 1976870 134 44.57 ISE 15:29:23 1976874 245 44.56 ISE 15:29:23 1976868 79 44.56 ISE 15:29:23 1976866 10 44.56 ISE 15:29:29 1976998 13 44.56 ISE 15:29:49 1977571 284 44.56 ISE 15:29:49 1977569 125 44.56 ISE 15:29:49 1977567 134 44.56 ISE 15:29:49 1977565 410 44.56 ISE 15:29:49 1977549 19 44.56 ISE 15:29:49 1977547 48 44.56 ISE 15:29:49 1977545 12 44.56 ISE 15:29:49 1977543 193 44.55 ISE 15:29:55 1977741 302 44.55 ISE 15:29:55 1977718 426 44.55 ISE 15:30:01 1977832 44 44.55 ISE 15:30:01 1977830 385 44.57 ISE 15:31:36 1980664 106 44.57 ISE 15:31:36 1980662 308 44.57 ISE 15:31:36 1980660 408 44.57 ISE 15:31:36 1980658 224 44.56 ISE 15:31:43 1980892 114 44.56 ISE 15:31:43 1980890 153 44.56 ISE 15:31:43 1980888 94 44.56 ISE 15:31:43 1980886 610 44.55 ISE 15:31:51 1981203 37 44.57 ISE 15:32:46 1982944 152 44.57 ISE 15:32:46 1982941 29 44.57 ISE 15:32:46 1982939 29 44.57 ISE 15:32:46 1982937 10 44.57 ISE 15:32:46 1982935 105 44.58 ISE 15:33:30 1984052 134 44.58 ISE 15:33:30 1984048 125 44.58 ISE 15:33:30 1984046 77 44.58 ISE 15:33:30 1984044 503 44.66 ISE 15:33:40 1984241 85 44.66 ISE 15:33:40 1984233 485 44.66 ISE 15:33:41 1984269 466 44.65 ISE 15:33:41 1984265 440 44.65 ISE 15:33:41 1984267 262 44.68 ISE 15:34:02 1984893 70 44.68 ISE 15:34:02 1984886 171 44.68 ISE 15:34:05 1984946 366 44.69 ISE 15:34:16 1985241 133 44.69 ISE 15:34:16 1985239 425 44.69 ISE 15:34:16 1985237 71 44.68 ISE 15:34:25 1985426 430 44.68 ISE 15:34:25 1985424 384 44.68 ISE 15:34:25 1985422 92 44.67 ISE 15:34:26 1985447 437 44.67 ISE 15:34:26 1985439 39 44.67 ISE 15:34:28 1985499 418 44.67 ISE 15:34:28 1985497 441 44.67 ISE 15:34:47 1985977 602 44.69 ISE 15:36:05 1988489 208 44.67 ISE 15:36:33 1989353 503 44.67 ISE 15:36:33 1989351 173 44.67 ISE 15:37:00 1989926 596 44.67 ISE 15:37:04 1990073 404 44.67 ISE 15:37:04 1990071 247 44.68 ISE 15:37:37 1991052 203 44.68 ISE 15:37:37 1991050 134 44.68 ISE 15:38:06 1991919 125 44.68 ISE 15:38:06 1991917 150 44.68 ISE 15:38:06 1991915 83 44.68 ISE 15:38:06 1991913 46 44.68 ISE 15:38:06 1991911 109 44.68 ISE 15:38:06 1991909 106 44.67 ISE 15:38:06 1991903 39 44.67 ISE 15:38:06 1991905 433 44.67 ISE 15:38:07 1991998 359 44.67 ISE 15:38:07 1991996 152 44.66 ISE 15:38:15 1992208 372 44.66 ISE 15:38:33 1992569 62 44.65 ISE 15:38:34 1992581 176 44.65 ISE 15:38:42 1993069 138 44.65 ISE 15:38:54 1993390 150 44.67 ISE 15:39:34 1994673 118 44.67 ISE 15:39:34 1994670 150 44.67 ISE 15:39:34 1994668 372 44.66 ISE 15:39:56 1995267 91 44.66 ISE 15:39:56 1995265 271 44.66 ISE 15:39:56 1995263 164 44.66 ISE 15:39:56 1995261 125 44.67 ISE 15:40:31 1996231 97 44.67 ISE 15:40:31 1996224 48 44.67 ISE 15:40:44 1996867 266 44.67 ISE 15:40:44 1996865 113 44.67 ISE 15:40:44 1996869 48 44.67 ISE 15:40:44 1996871 158 44.71 ISE 15:41:33 1998528 134 44.71 ISE 15:41:33 1998526 125 44.71 ISE 15:41:33 1998524 107 44.71 ISE 15:41:33 1998522 125 44.71 ISE 15:41:43 1998805 134 44.71 ISE 15:41:43 1998803 155 44.71 ISE 15:41:43 1998801 320 44.69 ISE 15:41:56 1999100 47 44.71 ISE 15:41:56 1999095 118 44.71 ISE 15:41:56 1999093 151 44.71 ISE 15:41:56 1999091 221 44.71 ISE 15:41:56 1999085 132 44.71 ISE 15:41:56 1999081 128 44.71 ISE 15:41:56 1999083 125 44.71 ISE 15:41:56 1999087 134 44.71 ISE 15:41:56 1999089 460 44.70 ISE 15:41:56 1999079 52 44.69 ISE 15:41:59 1999141 11 44.69 ISE 15:42:24 2000142 39 44.69 ISE 15:42:25 2000186 256 44.69 ISE 15:42:25 2000188 8 44.69 ISE 15:42:25 2000190 92 44.69 ISE 15:42:25 2000192 185 44.69 ISE 15:42:33 2000431 100 44.69 ISE 15:42:33 2000429 251 44.69 ISE 15:42:35 2000535 6 44.64 ISE 15:43:16 2001609 134 44.65 ISE 15:43:59 2002863 150 44.65 ISE 15:44:00 2002889 73 44.65 ISE 15:44:07 2003106 3 44.65 ISE 15:44:09 2003141 150 44.66 ISE 15:44:26 2003558 90 44.66 ISE 15:44:36 2003784 165 44.66 ISE 15:44:36 2003781 150 44.66 ISE 15:44:36 2003779 61 44.65 ISE 15:44:44 2003947 185 44.65 ISE 15:44:45 2003965 361 44.65 ISE 15:44:45 2003963 150 44.69 ISE 15:45:38 2005946 42 44.69 ISE 15:45:38 2005944 158 44.69 ISE 15:45:38 2005942 5 44.73 ISE 15:46:01 2006810 33 44.73 ISE 15:46:02 2006828 213 44.73 ISE 15:46:03 2006893 150 44.73 ISE 15:46:03 2006895 99 44.73 ISE 15:46:04 2007024 134 44.73 ISE 15:46:04 2007022 125 44.73 ISE 15:46:04 2007020 57 44.73 ISE 15:46:04 2007018 125 44.73 ISE 15:46:16 2007484 165 44.73 ISE 15:46:16 2007482 450 44.72 ISE 15:46:28 2007925 440 44.72 ISE 15:46:28 2007923 3 44.72 ISE 15:46:46 2008397 105 44.74 ISE 15:47:16 2009633 113 44.74 ISE 15:47:18 2009682 166 44.73 ISE 15:47:42 2010452 296 44.73 ISE 15:47:42 2010450 423 44.73 ISE 15:47:42 2010448 25 44.73 ISE 15:47:42 2010446 249 44.71 ISE 15:47:49 2010736 340 44.71 ISE 15:48:11 2011389 38 44.71 ISE 15:48:11 2011373 46 44.71 ISE 15:48:11 2011376 22 44.71 ISE 15:48:11 2011378 19 44.71 ISE 15:48:11 2011381 87 44.71 ISE 15:48:11 2011383 5 44.71 ISE 15:48:11 2011371 36 44.71 ISE 15:48:11 2011369 78 44.71 ISE 15:48:11 2011354 260 44.71 ISE 15:48:11 2011352 177 44.71 ISE 15:48:12 2011569 146 44.71 ISE 15:48:12 2011493 26 44.71 ISE 15:48:12 2011488 134 44.71 ISE 15:48:12 2011436 494 44.71 ISE 15:48:12 2011423 5 44.71 ISE 15:48:58 2012941 157 44.71 ISE 15:48:58 2012905 125 44.71 ISE 15:48:58 2012903 173 44.71 ISE 15:48:58 2012881 482 44.70 ISE 15:49:08 2013409 224 44.69 ISE 15:49:25 2013967 105 44.69 ISE 15:49:25 2013962 168 44.75 ISE 15:50:42 2016105 30 44.75 ISE 15:50:42 2016103 150 44.75 ISE 15:51:03 2016541 449 44.75 ISE 15:51:04 2016565 125 44.75 ISE 15:51:10 2016700 134 44.75 ISE 15:51:13 2016774 125 44.75 ISE 15:51:13 2016772 141 44.75 ISE 15:51:13 2016770 196 44.74 ISE 15:51:33 2017190 28 44.73 ISE 15:52:01 2017829 359 44.73 ISE 15:52:01 2017827 196 44.74 ISE 15:52:01 2017804 295 44.74 ISE 15:52:01 2017802 220 44.74 ISE 15:52:01 2017800 234 44.78 ISE 15:53:14 2019544 163 44.78 ISE 15:53:14 2019542 134 44.78 ISE 15:53:14 2019540 125 44.78 ISE 15:53:14 2019538 510 44.77 ISE 15:53:14 2019533 15 44.77 ISE 15:53:14 2019531 12 44.77 ISE 15:54:02 2020309 156 44.77 ISE 15:54:09 2020519 44 44.77 ISE 15:54:09 2020517 100 44.77 ISE 15:54:09 2020495 93 44.79 ISE 15:54:19 2020739 181 44.79 ISE 15:54:23 2020820 26 44.79 ISE 15:54:23 2020818 230 44.79 ISE 15:54:23 2020816 211 44.78 ISE 15:54:28 2020944 164 44.79 ISE 15:54:51 2021427 164 44.79 ISE 15:54:51 2021425 86 44.79 ISE 15:54:51 2021422 55 44.79 ISE 15:54:51 2021420 1 44.79 ISE 15:54:51 2021418 5 44.79 ISE 15:54:51 2021416 150 44.78 ISE 15:55:02 2021659 6 44.78 ISE 15:55:10 2021925 172 44.78 ISE 15:55:10 2021923 100 44.78 ISE 15:55:10 2021921 24 44.78 ISE 15:55:30 2022449 100 44.78 ISE 15:55:30 2022429 98 44.78 ISE 15:55:35 2022521 708 44.79 ISE 15:55:50 2022781 26 44.78 ISE 15:56:30 2023807 204 44.78 ISE 15:56:30 2023809 150 44.78 ISE 15:56:30 2023811 166 44.78 ISE 15:56:31 2023818 140 44.78 ISE 15:56:31 2023816 177 44.78 ISE 15:56:32 2023850 461 44.78 ISE 15:56:33 2023873 134 44.78 ISE 15:56:33 2023871 104 44.77 ISE 15:56:36 2024029 67 44.77 ISE 15:56:36 2024010 428 44.77 ISE 15:56:40 2024176 150 44.75 ISE 15:56:41 2024190 7 44.75 ISE 15:56:51 2024453 150 44.75 ISE 15:56:51 2024451 159 44.75 ISE 15:56:51 2024449 125 44.75 ISE 15:56:51 2024447 191 44.75 ISE 15:56:51 2024445 126 44.75 ISE 15:56:51 2024443 106 44.73 ISE 15:57:46 2025915 446 44.73 ISE 15:57:46 2025913 504 44.72 ISE 15:57:51 2026022 108 44.72 ISE 15:58:30 2026731 189 44.72 ISE 15:58:37 2026841 150 44.72 ISE 15:58:37 2026839 1 44.73 ISE 15:58:59 2027327 1 44.73 ISE 15:58:59 2027329 219 44.73 ISE 15:58:59 2027325 277 44.74 ISE 16:00:00 2029725 125 44.74 ISE 16:00:00 2029723 62 44.74 ISE 16:00:00 2029721 295 44.74 ISE 16:00:00 2029719 116 44.74 ISE 16:00:00 2029717 41 44.74 ISE 16:00:00 2029715 212 44.74 ISE 16:00:00 2029713 83 44.74 ISE 16:00:00 2029711 65 44.74 ISE 16:00:00 2029709 233 44.72 ISE 16:00:02 2029788 456 44.73 ISE 16:00:02 2029778 476 44.71 ISE 16:00:24 2031060 8 44.71 ISE 16:00:24 2031058 4 44.71 ISE 16:00:24 2031056 146 44.71 ISE 16:00:24 2031054 150 44.71 ISE 16:00:24 2031052 198 44.71 ISE 16:00:24 2031050 416 44.70 ISE 16:00:57 2032357 295 44.69 ISE 16:01:03 2032605 171 44.69 ISE 16:01:06 2032713 434 44.67 ISE 16:01:19 2033082 354 44.66 ISE 16:01:40 2033565 141 44.66 ISE 16:01:40 2033567 150 44.66 ISE 16:02:30 2034744 45 44.66 ISE 16:02:30 2034742 214 44.66 ISE 16:02:31 2034753 497 44.66 ISE 16:02:31 2034751 482 44.65 ISE 16:02:46 2035122 169 44.64 ISE 16:02:54 2035275 271 44.64 ISE 16:02:54 2035273 114 44.63 ISE 16:03:00 2035538 231 44.63 ISE 16:03:00 2035534 101 44.63 ISE 16:03:00 2035526 132 44.61 ISE 16:03:23 2036137 90 44.61 ISE 16:03:40 2036468 94 44.61 ISE 16:03:40 2036465 208 44.61 ISE 16:03:44 2036583 125 44.61 ISE 16:03:44 2036581 134 44.61 ISE 16:03:44 2036579 45 44.61 ISE 16:03:44 2036573 415 44.61 ISE 16:03:44 2036571 185 44.61 ISE 16:03:44 2036569 39 44.61 ISE 16:05:02 2038370 223 44.61 ISE 16:05:02 2038364 157 44.61 ISE 16:05:02 2038362 245 44.61 ISE 16:05:03 2038388 143 44.61 ISE 16:05:03 2038380 4 44.62 ISE 16:05:18 2038890 9 44.62 ISE 16:05:18 2038888 2 44.62 ISE 16:05:18 2038886 1 44.62 ISE 16:05:18 2038884 193 44.62 ISE 16:05:19 2038897 177 44.64 ISE 16:05:36 2039593 125 44.64 ISE 16:05:36 2039591 27 44.64 ISE 16:05:36 2039589 108 44.64 ISE 16:05:46 2039920 227 44.64 ISE 16:05:56 2040191 4 44.64 ISE 16:05:56 2040185 125 44.64 ISE 16:05:56 2040189 150 44.64 ISE 16:05:56 2040187 18 44.64 ISE 16:06:05 2040481 125 44.64 ISE 16:06:05 2040479 134 44.64 ISE 16:06:05 2040477 177 44.64 ISE 16:06:05 2040475 6 44.64 ISE 16:06:05 2040473 1 44.64 ISE 16:06:05 2040471 150 44.63 ISE 16:06:05 2040469 158 44.63 ISE 16:06:07 2040570 441 44.63 ISE 16:06:09 2040616 194 44.63 ISE 16:06:09 2040618 176 44.63 ISE 16:06:46 2041552 186 44.63 ISE 16:06:56 2041788 43 44.63 ISE 16:07:21 2042386 118 44.63 ISE 16:07:21 2042384 248 44.63 ISE 16:07:21 2042382 5 44.63 ISE 16:07:21 2042380 450 44.62 ISE 16:07:21 2042378 84 44.61 ISE 16:07:26 2042496 256 44.61 ISE 16:07:28 2042517 236 44.61 ISE 16:07:33 2042675 41 44.62 ISE 16:07:34 2042699 70 44.62 ISE 16:07:34 2042697 59 44.61 ISE 16:07:47 2042974 262 44.61 ISE 16:07:47 2042970 150 44.61 ISE 16:07:47 2042972 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 POSNKDBKDBKBQAK