Last checked at 9 Oct 2018 07:00
9th October 2018 | ||||||
CRH plc Transaction in Own Shares | ||||||
CRH plc ("CRH") announces that on 8th October 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares. | ||||||
London Stock Exchange | Euronext Dublin | |||||
Number of ordinary shares purchased: | 340,000 | 362,000 | ||||
Highest price paid per share: | GBp 2,475.0000 | €28.1500 | ||||
Lowest price paid per share: | GBp 2,450.0000 | €27.8800 | ||||
Volume weighted average price paid: | GBp 2,458.4498 | €27.9849 | ||||
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018. | ||||||
Following settlement of the above transactions CRH will hold 18,828,550 of its ordinary shares in treasury and will have 824,561,788 ordinary shares in issue (excluding treasury shares). | ||||||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. | ||||||
Contact | ||||||
Neil Colgan | ||||||
Company Secretary | ||||||
Tel: 00 3531 6344340 | ||||||
Issuer name: | CRH plc | |||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Limited | |||
Intermediary code: | UBSWGB24 | |||
Time zone: | BST | |||
Currency: | GBp & EUR (as indicated below) | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
London Stock Exchange | GBp | 2,458.4498 | 340,000 | |
Euronext Dublin | EUR | 27.9849 | 362,000 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
292 | 2,475 | LSE | 08:25:27 | 770535 |
463 | 2,475 | LSE | 08:25:27 | 770533 |
778 | 2,474 | LSE | 08:33:43 | 792327 |
158 | 2,464 | LSE | 08:47:58 | 839228 |
222 | 2,464 | LSE | 08:47:58 | 839226 |
216 | 2,464 | LSE | 08:47:58 | 839224 |
100 | 2,464 | LSE | 08:47:58 | 839222 |
475 | 2,464 | LSE | 08:47:58 | 839208 |
300 | 2,464 | LSE | 08:47:58 | 839206 |
256 | 2,463 | LSE | 08:51:54 | 853039 |
511 | 2,463 | LSE | 08:51:54 | 853037 |
92 | 2,464 | LSE | 08:55:59 | 866678 |
186 | 2,464 | LSE | 08:55:59 | 866676 |
533 | 2,464 | LSE | 08:55:59 | 866674 |
100 | 2,464 | LSE | 08:55:59 | 866672 |
63 | 2,464 | LSE | 08:55:59 | 866670 |
725 | 2,464 | LSE | 08:56:08 | 867323 |
61 | 2,464 | LSE | 08:56:08 | 867321 |
125 | 2,464 | LSE | 08:56:08 | 867319 |
345 | 2,464 | LSE | 08:56:08 | 867317 |
284 | 2,463 | LSE | 08:57:09 | 870313 |
309 | 2,463 | LSE | 08:57:09 | 870311 |
48 | 2,463 | LSE | 08:57:09 | 870309 |
123 | 2,463 | LSE | 08:57:09 | 870307 |
713 | 2,464 | LSE | 09:02:01 | 882691 |
715 | 2,464 | LSE | 09:04:22 | 888185 |
675 | 2,469 | LSE | 09:12:49 | 909834 |
665 | 2,468 | LSE | 09:19:37 | 926343 |
654 | 2,468 | LSE | 09:19:37 | 926341 |
474 | 2,467 | LSE | 09:19:41 | 926500 |
311 | 2,467 | LSE | 09:19:41 | 926498 |
674 | 2,467 | LSE | 09:19:41 | 926496 |
708 | 2,466 | LSE | 09:23:47 | 935740 |
7 | 2,466 | LSE | 09:23:47 | 935738 |
728 | 2,465 | LSE | 09:25:57 | 944746 |
713 | 2,465 | LSE | 09:25:57 | 944748 |
799 | 2,464 | LSE | 09:26:36 | 946788 |
736 | 2,463 | LSE | 09:27:19 | 948201 |
73 | 2,463 | LSE | 09:27:19 | 948199 |
262 | 2,463 | LSE | 09:27:19 | 948197 |
374 | 2,463 | LSE | 09:27:19 | 948195 |
270 | 2,464 | LSE | 09:30:49 | 956671 |
529 | 2,464 | LSE | 09:30:49 | 956669 |
386 | 2,464 | LSE | 09:30:49 | 956667 |
188 | 2,464 | LSE | 09:30:49 | 956673 |
414 | 2,464 | LSE | 09:30:49 | 956665 |
300 | 2,464 | LSE | 09:30:49 | 956663 |
285 | 2,463 | LSE | 09:33:08 | 962242 |
285 | 2,463 | LSE | 09:33:08 | 962246 |
128 | 2,463 | LSE | 09:33:08 | 962244 |
780 | 2,461 | LSE | 09:34:05 | 964360 |
684 | 2,461 | LSE | 09:42:25 | 982693 |
168 | 2,461 | LSE | 09:42:25 | 982691 |
484 | 2,461 | LSE | 09:42:25 | 982689 |
687 | 2,460 | LSE | 09:45:08 | 988703 |
663 | 2,460 | LSE | 09:45:08 | 988701 |
713 | 2,460 | LSE | 09:45:10 | 988732 |
808 | 2,460 | LSE | 09:45:10 | 988730 |
96 | 2,458 | LSE | 09:50:47 | 1000471 |
54 | 2,458 | LSE | 09:50:47 | 1000456 |
372 | 2,458 | LSE | 09:50:47 | 1000445 |
343 | 2,458 | LSE | 09:50:47 | 1000443 |
471 | 2,457 | LSE | 09:53:17 | 1005327 |
314 | 2,457 | LSE | 09:53:17 | 1005325 |
718 | 2,455 | LSE | 09:56:11 | 1011722 |
784 | 2,458 | LSE | 09:59:22 | 1018491 |
286 | 2,458 | LSE | 09:59:22 | 1018489 |
491 | 2,458 | LSE | 09:59:59 | 1019762 |
197 | 2,458 | LSE | 09:59:59 | 1019760 |
554 | 2,458 | LSE | 09:59:59 | 1019764 |
174 | 2,458 | LSE | 09:59:59 | 1019758 |
335 | 2,458 | LSE | 09:59:59 | 1019756 |
461 | 2,458 | LSE | 09:59:59 | 1019754 |
339 | 2,458 | LSE | 09:59:59 | 1019752 |
212 | 2,457 | LSE | 10:00:34 | 1021436 |
150 | 2,457 | LSE | 10:00:34 | 1021434 |
333 | 2,457 | LSE | 10:00:34 | 1021432 |
111 | 2,457 | LSE | 10:00:34 | 1021430 |
809 | 2,458 | LSE | 10:02:24 | 1025223 |
343 | 2,458 | LSE | 10:02:24 | 1025221 |
457 | 2,458 | LSE | 10:02:24 | 1025219 |
699 | 2,458 | LSE | 10:02:24 | 1025217 |
566 | 2,462 | LSE | 10:11:54 | 1043217 |
160 | 2,462 | LSE | 10:11:54 | 1043215 |
756 | 2,462 | LSE | 10:11:54 | 1043211 |
764 | 2,462 | LSE | 10:11:54 | 1043213 |
434 | 2,463 | LSE | 10:20:09 | 1057323 |
567 | 2,463 | LSE | 10:20:09 | 1057317 |
50 | 2,463 | LSE | 10:20:09 | 1057315 |
377 | 2,463 | LSE | 10:20:09 | 1057321 |
167 | 2,463 | LSE | 10:20:09 | 1057319 |
106 | 2,463 | LSE | 10:20:09 | 1057300 |
120 | 2,463 | LSE | 10:20:09 | 1057294 |
657 | 2,463 | LSE | 10:20:09 | 1057296 |
642 | 2,463 | LSE | 10:20:09 | 1057298 |
724 | 2,463 | LSE | 10:20:09 | 1057308 |
6 | 2,463 | LSE | 10:20:09 | 1057302 |
787 | 2,463 | LSE | 10:20:09 | 1057304 |
736 | 2,463 | LSE | 10:20:09 | 1057306 |
791 | 2,462 | LSE | 10:20:11 | 1057453 |
250 | 2,461 | LSE | 10:22:32 | 1060861 |
170 | 2,461 | LSE | 10:22:32 | 1060859 |
250 | 2,461 | LSE | 10:22:32 | 1060863 |
25 | 2,461 | LSE | 10:22:32 | 1060865 |
28 | 2,461 | LSE | 10:22:32 | 1060857 |
250 | 2,461 | LSE | 10:22:32 | 1060855 |
250 | 2,461 | LSE | 10:22:32 | 1060853 |
270 | 2,461 | LSE | 10:22:32 | 1060851 |
743 | 2,461 | LSE | 10:22:32 | 1060849 |
128 | 2,461 | LSE | 10:22:32 | 1060847 |
624 | 2,461 | LSE | 10:22:32 | 1060845 |
750 | 2,461 | LSE | 10:22:33 | 1060867 |
787 | 2,460 | LSE | 10:22:42 | 1061137 |
733 | 2,460 | LSE | 10:22:42 | 1061131 |
657 | 2,459 | LSE | 10:23:38 | 1062469 |
29 | 2,459 | LSE | 10:23:38 | 1062467 |
223 | 2,459 | LSE | 10:26:24 | 1066885 |
135 | 2,459 | LSE | 10:26:24 | 1066883 |
31 | 2,459 | LSE | 10:26:24 | 1066871 |
278 | 2,459 | LSE | 10:26:24 | 1066865 |
455 | 2,459 | LSE | 10:26:24 | 1066867 |
77 | 2,459 | LSE | 10:26:24 | 1066869 |
150 | 2,459 | LSE | 10:26:24 | 1066879 |
327 | 2,459 | LSE | 10:26:24 | 1066873 |
167 | 2,459 | LSE | 10:26:24 | 1066877 |
83 | 2,459 | LSE | 10:26:24 | 1066881 |
223 | 2,459 | LSE | 10:26:24 | 1066875 |
250 | 2,464 | LSE | 10:34:21 | 1078319 |
111 | 2,464 | LSE | 10:34:21 | 1078317 |
93 | 2,464 | LSE | 10:34:21 | 1078315 |
150 | 2,464 | LSE | 10:34:21 | 1078321 |
50 | 2,464 | LSE | 10:34:21 | 1078323 |
152 | 2,464 | LSE | 10:34:21 | 1078325 |
197 | 2,464 | LSE | 10:34:21 | 1078305 |
250 | 2,464 | LSE | 10:34:21 | 1078303 |
319 | 2,464 | LSE | 10:34:21 | 1078301 |
127 | 2,464 | LSE | 10:34:21 | 1078226 |
669 | 2,464 | LSE | 10:34:21 | 1078224 |
672 | 2,464 | LSE | 10:34:21 | 1078222 |
371 | 2,464 | LSE | 10:35:25 | 1079968 |
500 | 2,464 | LSE | 10:35:25 | 1079958 |
100 | 2,464 | LSE | 10:35:25 | 1079956 |
63 | 2,464 | LSE | 10:35:25 | 1079954 |
100 | 2,464 | LSE | 10:35:25 | 1079952 |
28 | 2,464 | LSE | 10:35:25 | 1079950 |
624 | 2,464 | LSE | 10:43:16 | 1093943 |
88 | 2,464 | LSE | 10:43:16 | 1093941 |
671 | 2,464 | LSE | 10:43:16 | 1093949 |
698 | 2,464 | LSE | 10:43:16 | 1093945 |
50 | 2,464 | LSE | 10:43:16 | 1093947 |
758 | 2,464 | LSE | 10:51:28 | 1107704 |
759 | 2,464 | LSE | 10:51:28 | 1107702 |
717 | 2,464 | LSE | 10:51:28 | 1107700 |
708 | 2,464 | LSE | 10:51:28 | 1107698 |
744 | 2,464 | LSE | 10:51:28 | 1107696 |
762 | 2,464 | LSE | 10:51:28 | 1107694 |
734 | 2,464 | LSE | 10:53:13 | 1110432 |
725 | 2,464 | LSE | 10:53:13 | 1110430 |
735 | 2,464 | LSE | 10:53:13 | 1110428 |
731 | 2,464 | LSE | 10:53:13 | 1110426 |
238 | 2,464 | LSE | 10:56:39 | 1116355 |
700 | 2,464 | LSE | 10:56:39 | 1116353 |
656 | 2,464 | LSE | 10:56:39 | 1116357 |
672 | 2,464 | LSE | 10:56:39 | 1116359 |
565 | 2,464 | LSE | 10:56:39 | 1116351 |
770 | 2,463 | LSE | 10:57:50 | 1118835 |
737 | 2,463 | LSE | 10:57:50 | 1118833 |
630 | 2,462 | LSE | 10:58:30 | 1120016 |
116 | 2,462 | LSE | 10:58:30 | 1120014 |
269 | 2,462 | LSE | 10:58:30 | 1120012 |
490 | 2,462 | LSE | 10:58:30 | 1120010 |
669 | 2,462 | LSE | 10:58:30 | 1120008 |
381 | 2,462 | LSE | 10:59:54 | 1122292 |
250 | 2,464 | LSE | 11:08:48 | 1127851 |
178 | 2,464 | LSE | 11:08:48 | 1127845 |
755 | 2,464 | LSE | 11:08:48 | 1127843 |
581 | 2,464 | LSE | 11:08:48 | 1127841 |
143 | 2,464 | LSE | 11:08:48 | 1127847 |
641 | 2,464 | LSE | 11:08:48 | 1127849 |
594 | 2,464 | LSE | 11:11:03 | 1129318 |
145 | 2,464 | LSE | 11:11:03 | 1129316 |
38 | 2,464 | LSE | 11:11:03 | 1129314 |
100 | 2,464 | LSE | 11:11:03 | 1129312 |
40 | 2,464 | LSE | 11:11:03 | 1129310 |
516 | 2,464 | LSE | 11:11:03 | 1129308 |
674 | 2,464 | LSE | 11:11:03 | 1129306 |
691 | 2,462 | LSE | 11:13:32 | 1130880 |
371 | 2,462 | LSE | 11:13:32 | 1130882 |
210 | 2,463 | LSE | 11:15:15 | 1132105 |
140 | 2,463 | LSE | 11:15:15 | 1132103 |
400 | 2,463 | LSE | 11:15:15 | 1132101 |
149 | 2,463 | LSE | 11:15:15 | 1132099 |
518 | 2,463 | LSE | 11:15:15 | 1132097 |
184 | 2,463 | LSE | 11:15:15 | 1132095 |
529 | 2,463 | LSE | 11:15:15 | 1132093 |
530 | 2,462 | LSE | 11:16:50 | 1133443 |
224 | 2,462 | LSE | 11:16:50 | 1133441 |
371 | 2,460 | LSE | 11:19:42 | 1135256 |
150 | 2,460 | LSE | 11:19:42 | 1135254 |
786 | 2,460 | LSE | 11:19:42 | 1135244 |
317 | 2,460 | LSE | 11:19:42 | 1135246 |
139 | 2,460 | LSE | 11:19:42 | 1135250 |
461 | 2,460 | LSE | 11:19:42 | 1135248 |
150 | 2,460 | LSE | 11:19:42 | 1135252 |
312 | 2,464 | LSE | 11:31:50 | 1144775 |
713 | 2,464 | LSE | 11:33:16 | 1145899 |
765 | 2,464 | LSE | 11:33:16 | 1145897 |
698 | 2,464 | LSE | 11:33:16 | 1145895 |
753 | 2,464 | LSE | 11:33:16 | 1145893 |
493 | 2,464 | LSE | 11:33:16 | 1145891 |
24 | 2,464 | LSE | 11:35:19 | 1147598 |
218 | 2,464 | LSE | 11:35:31 | 1147737 |
699 | 2,464 | LSE | 11:35:31 | 1147735 |
565 | 2,464 | LSE | 11:35:31 | 1147739 |
732 | 2,464 | LSE | 11:35:31 | 1147741 |
795 | 2,463 | LSE | 11:35:36 | 1147899 |
728 | 2,462 | LSE | 11:35:57 | 1148247 |
811 | 2,461 | LSE | 11:39:53 | 1151014 |
795 | 2,461 | LSE | 11:39:53 | 1151012 |
673 | 2,461 | LSE | 11:39:53 | 1151010 |
407 | 2,461 | LSE | 11:39:53 | 1151008 |
305 | 2,461 | LSE | 11:39:53 | 1151006 |
94 | 2,461 | LSE | 11:39:53 | 1151004 |
1,311 | 2,460 | LSE | 11:39:55 | 1151073 |
718 | 2,459 | LSE | 11:40:24 | 1151627 |
106 | 2,459 | LSE | 11:40:24 | 1151629 |
229 | 2,458 | LSE | 11:41:03 | 1152141 |
100 | 2,458 | LSE | 11:41:03 | 1152143 |
782 | 2,458 | LSE | 11:41:34 | 1152484 |
692 | 2,458 | LSE | 11:41:34 | 1152482 |
764 | 2,458 | LSE | 11:41:34 | 1152480 |
753 | 2,458 | LSE | 11:41:34 | 1152478 |
692 | 2,458 | LSE | 11:41:34 | 1152476 |
743 | 2,458 | LSE | 11:41:34 | 1152474 |
807 | 2,458 | LSE | 11:41:34 | 1152472 |
755 | 2,458 | LSE | 11:41:34 | 1152470 |
182 | 2,458 | LSE | 11:41:34 | 1152468 |
201 | 2,458 | LSE | 11:41:34 | 1152466 |
751 | 2,457 | LSE | 11:41:35 | 1152496 |
273 | 2,457 | LSE | 11:41:35 | 1152494 |
756 | 2,456 | LSE | 11:41:44 | 1152567 |
672 | 2,456 | LSE | 11:41:44 | 1152569 |
150 | 2,455 | LSE | 11:41:45 | 1152601 |
63 | 2,455 | LSE | 11:41:45 | 1152599 |
528 | 2,455 | LSE | 11:41:45 | 1152597 |
154 | 2,455 | LSE | 11:41:45 | 1152595 |
165 | 2,455 | LSE | 11:41:47 | 1152623 |
521 | 2,455 | LSE | 11:41:47 | 1152621 |
576 | 2,455 | LSE | 11:41:47 | 1152619 |
677 | 2,460 | LSE | 11:49:37 | 1157960 |
277 | 2,460 | LSE | 11:49:37 | 1157958 |
221 | 2,460 | LSE | 11:49:37 | 1157956 |
745 | 2,460 | LSE | 11:49:37 | 1157962 |
798 | 2,460 | LSE | 11:49:37 | 1157964 |
705 | 2,460 | LSE | 11:49:37 | 1157966 |
242 | 2,460 | LSE | 11:49:37 | 1157952 |
788 | 2,460 | LSE | 11:51:39 | 1159201 |
400 | 2,460 | LSE | 11:51:39 | 1159199 |
257 | 2,460 | LSE | 11:51:39 | 1159197 |
304 | 2,459 | LSE | 11:55:49 | 1161892 |
453 | 2,459 | LSE | 11:55:49 | 1161890 |
704 | 2,459 | LSE | 11:55:49 | 1161888 |
717 | 2,458 | LSE | 11:56:49 | 1162568 |
750 | 2,458 | LSE | 11:56:49 | 1162566 |
750 | 2,461 | LSE | 12:07:02 | 1170400 |
782 | 2,461 | LSE | 12:07:02 | 1170398 |
663 | 2,461 | LSE | 12:07:02 | 1170402 |
705 | 2,461 | LSE | 12:07:02 | 1170404 |
663 | 2,461 | LSE | 12:07:02 | 1170406 |
441 | 2,461 | LSE | 12:12:00 | 1173767 |
254 | 2,461 | LSE | 12:12:00 | 1173765 |
678 | 2,461 | LSE | 12:12:00 | 1173763 |
141 | 2,461 | LSE | 12:12:00 | 1173761 |
150 | 2,461 | LSE | 12:12:00 | 1173759 |
405 | 2,461 | LSE | 12:12:00 | 1173757 |
35 | 2,462 | LSE | 12:14:54 | 1175650 |
32 | 2,462 | LSE | 12:14:54 | 1175648 |
465 | 2,462 | LSE | 12:14:54 | 1175646 |
179 | 2,462 | LSE | 12:14:54 | 1175638 |
464 | 2,462 | LSE | 12:14:54 | 1175636 |
134 | 2,462 | LSE | 12:14:54 | 1175640 |
44 | 2,462 | LSE | 12:14:54 | 1175644 |
154 | 2,462 | LSE | 12:14:54 | 1175642 |
532 | 2,464 | LSE | 12:18:20 | 1177968 |
200 | 2,464 | LSE | 12:18:20 | 1177966 |
175 | 2,462 | LSE | 12:23:02 | 1181058 |
726 | 2,462 | LSE | 12:23:02 | 1181056 |
686 | 2,462 | LSE | 12:23:02 | 1181054 |
765 | 2,462 | LSE | 12:23:02 | 1181052 |
781 | 2,462 | LSE | 12:23:02 | 1181050 |
201 | 2,462 | LSE | 12:23:31 | 1181367 |
140 | 2,462 | LSE | 12:23:31 | 1181365 |
315 | 2,462 | LSE | 12:23:31 | 1181363 |
129 | 2,462 | LSE | 12:23:31 | 1181361 |
733 | 2,464 | LSE | 12:30:40 | 1186575 |
725 | 2,464 | LSE | 12:30:40 | 1186573 |
372 | 2,464 | LSE | 12:30:40 | 1186571 |
333 | 2,464 | LSE | 12:30:40 | 1186569 |
749 | 2,464 | LSE | 12:42:07 | 1193853 |
725 | 2,464 | LSE | 12:42:07 | 1193851 |
743 | 2,464 | LSE | 12:42:07 | 1193855 |
715 | 2,464 | LSE | 12:42:07 | 1193857 |
681 | 2,464 | LSE | 12:42:07 | 1193859 |
444 | 2,464 | LSE | 12:46:29 | 1196544 |
284 | 2,464 | LSE | 12:46:29 | 1196542 |
788 | 2,464 | LSE | 12:46:29 | 1196540 |
298 | 2,470 | LSE | 13:10:58 | 1214739 |
250 | 2,470 | LSE | 13:10:58 | 1214737 |
671 | 2,469 | LSE | 13:11:24 | 1215117 |
674 | 2,469 | LSE | 13:11:24 | 1215115 |
806 | 2,469 | LSE | 13:11:24 | 1215113 |
325 | 2,468 | LSE | 13:11:25 | 1215129 |
187 | 2,468 | LSE | 13:11:25 | 1215125 |
291 | 2,468 | LSE | 13:11:25 | 1215127 |
44 | 2,466 | LSE | 13:14:34 | 1217524 |
719 | 2,466 | LSE | 13:14:34 | 1217522 |
577 | 2,466 | LSE | 13:14:34 | 1217520 |
136 | 2,466 | LSE | 13:14:34 | 1217518 |
764 | 2,467 | LSE | 13:14:34 | 1217494 |
972 | 2,467 | LSE | 13:14:34 | 1217492 |
810 | 2,467 | LSE | 13:14:34 | 1217496 |
315 | 2,465 | LSE | 13:14:36 | 1217561 |
301 | 2,465 | LSE | 13:14:38 | 1217594 |
102 | 2,465 | LSE | 13:14:38 | 1217592 |
666 | 2,464 | LSE | 13:16:55 | 1219404 |
334 | 2,463 | LSE | 13:20:18 | 1221642 |
23 | 2,463 | LSE | 13:20:58 | 1222198 |
250 | 2,463 | LSE | 13:20:58 | 1222196 |
240 | 2,463 | LSE | 13:20:58 | 1222194 |
250 | 2,463 | LSE | 13:20:58 | 1222192 |
42 | 2,463 | LSE | 13:20:58 | 1222184 |
319 | 2,463 | LSE | 13:20:58 | 1222180 |
46 | 2,460 | LSE | 13:29:05 | 1228617 |
89 | 2,460 | LSE | 13:29:05 | 1228615 |
50 | 2,460 | LSE | 13:29:05 | 1228613 |
89 | 2,460 | LSE | 13:29:05 | 1228611 |
250 | 2,460 | LSE | 13:29:05 | 1228609 |
180 | 2,460 | LSE | 13:29:05 | 1228607 |
526 | 2,460 | LSE | 13:29:05 | 1228601 |
100 | 2,460 | LSE | 13:29:05 | 1228599 |
649 | 2,460 | LSE | 13:29:05 | 1228597 |
47 | 2,460 | LSE | 13:29:05 | 1228595 |
136 | 2,460 | LSE | 13:29:05 | 1228593 |
215 | 2,459 | LSE | 13:37:39 | 1235849 |
465 | 2,459 | LSE | 13:37:39 | 1235847 |
108 | 2,459 | LSE | 13:37:39 | 1235845 |
716 | 2,459 | LSE | 13:37:39 | 1235843 |
747 | 2,456 | LSE | 13:41:46 | 1239781 |
744 | 2,456 | LSE | 13:41:46 | 1239783 |
701 | 2,460 | LSE | 13:56:59 | 1253373 |
424 | 2,461 | LSE | 13:56:59 | 1253355 |
42 | 2,461 | LSE | 13:56:59 | 1253357 |
27 | 2,461 | LSE | 13:56:59 | 1253361 |
375 | 2,461 | LSE | 13:56:59 | 1253353 |
374 | 2,461 | LSE | 13:56:59 | 1253359 |
738 | 2,461 | LSE | 13:56:59 | 1253351 |
100 | 2,461 | LSE | 13:56:59 | 1253363 |
737 | 2,461 | LSE | 13:56:59 | 1253367 |
100 | 2,461 | LSE | 13:56:59 | 1253369 |
771 | 2,461 | LSE | 13:56:59 | 1253365 |
103 | 2,461 | LSE | 13:56:59 | 1253371 |
862 | 2,460 | LSE | 13:57:33 | 1254162 |
11 | 2,460 | LSE | 13:57:33 | 1254160 |
250 | 2,460 | LSE | 13:57:33 | 1254158 |
417 | 2,460 | LSE | 13:57:33 | 1254156 |
465 | 2,459 | LSE | 13:58:27 | 1255250 |
118 | 2,459 | LSE | 13:58:27 | 1255248 |
15 | 2,460 | LSE | 14:00:09 | 1257651 |
231 | 2,460 | LSE | 14:00:09 | 1257649 |
260 | 2,460 | LSE | 14:00:09 | 1257647 |
250 | 2,460 | LSE | 14:00:09 | 1257645 |
64 | 2,460 | LSE | 14:00:09 | 1257599 |
233 | 2,460 | LSE | 14:00:09 | 1257601 |
372 | 2,460 | LSE | 14:00:09 | 1257603 |
225 | 2,460 | LSE | 14:00:09 | 1257597 |
100 | 2,460 | LSE | 14:00:09 | 1257595 |
465 | 2,460 | LSE | 14:00:09 | 1257593 |
704 | 2,460 | LSE | 14:00:09 | 1257584 |
788 | 2,460 | LSE | 14:00:09 | 1257582 |
792 | 2,460 | LSE | 14:00:09 | 1257580 |
755 | 2,460 | LSE | 14:00:09 | 1257578 |
95 | 2,459 | LSE | 14:00:12 | 1257836 |
654 | 2,460 | LSE | 14:06:01 | 1264008 |
510 | 2,460 | LSE | 14:06:01 | 1264006 |
151 | 2,460 | LSE | 14:06:01 | 1264000 |
465 | 2,460 | LSE | 14:06:01 | 1263994 |
116 | 2,460 | LSE | 14:06:01 | 1263996 |
682 | 2,460 | LSE | 14:06:01 | 1264002 |
23 | 2,460 | LSE | 14:06:01 | 1264004 |
704 | 2,460 | LSE | 14:06:01 | 1263998 |
207 | 2,460 | LSE | 14:06:01 | 1263992 |
798 | 2,459 | LSE | 14:06:34 | 1264533 |
5 | 2,459 | LSE | 14:06:34 | 1264531 |
19 | 2,459 | LSE | 14:07:39 | 1265572 |
43 | 2,459 | LSE | 14:07:39 | 1265574 |
440 | 2,459 | LSE | 14:07:46 | 1265643 |
55 | 2,459 | LSE | 14:07:47 | 1265655 |
258 | 2,459 | LSE | 14:07:47 | 1265653 |
637 | 2,459 | LSE | 14:08:03 | 1265937 |
700 | 2,459 | LSE | 14:08:03 | 1265939 |
714 | 2,458 | LSE | 14:14:56 | 1272891 |
734 | 2,458 | LSE | 14:14:56 | 1272889 |
663 | 2,458 | LSE | 14:14:56 | 1272887 |
625 | 2,458 | LSE | 14:14:56 | 1272885 |
39 | 2,458 | LSE | 14:14:56 | 1272881 |
11 | 2,458 | LSE | 14:14:56 | 1272878 |
733 | 2,458 | LSE | 14:14:56 | 1272876 |
162 | 2,458 | LSE | 14:14:56 | 1272874 |
35 | 2,458 | LSE | 14:14:56 | 1272869 |
739 | 2,458 | LSE | 14:14:56 | 1272867 |
469 | 2,458 | LSE | 14:14:56 | 1272871 |
470 | 2,457 | LSE | 14:15:00 | 1273020 |
256 | 2,457 | LSE | 14:15:33 | 1273734 |
365 | 2,456 | LSE | 14:18:04 | 1276508 |
465 | 2,456 | LSE | 14:18:04 | 1276506 |
250 | 2,456 | LSE | 14:18:04 | 1276504 |
287 | 2,457 | LSE | 14:18:04 | 1276486 |
788 | 2,457 | LSE | 14:18:04 | 1276482 |
487 | 2,457 | LSE | 14:18:04 | 1276484 |
750 | 2,457 | LSE | 14:18:04 | 1276480 |
680 | 2,457 | LSE | 14:18:04 | 1276488 |
757 | 2,457 | LSE | 14:18:04 | 1276490 |
666 | 2,457 | LSE | 14:18:04 | 1276492 |
33 | 2,455 | LSE | 14:18:12 | 1276705 |
75 | 2,455 | LSE | 14:18:14 | 1276789 |
114 | 2,455 | LSE | 14:18:14 | 1276787 |
665 | 2,455 | LSE | 14:18:22 | 1276886 |
552 | 2,455 | LSE | 14:18:22 | 1276884 |
458 | 2,453 | LSE | 14:18:43 | 1277332 |
286 | 2,453 | LSE | 14:18:43 | 1277330 |
273 | 2,455 | LSE | 14:20:45 | 1279695 |
200 | 2,455 | LSE | 14:20:45 | 1279693 |
177 | 2,455 | LSE | 14:20:45 | 1279691 |
73 | 2,455 | LSE | 14:20:45 | 1279689 |
201 | 2,455 | LSE | 14:20:45 | 1279687 |
500 | 2,455 | LSE | 14:20:45 | 1279683 |
789 | 2,455 | LSE | 14:20:45 | 1279677 |
769 | 2,455 | LSE | 14:20:45 | 1279675 |
734 | 2,455 | LSE | 14:20:45 | 1279673 |
555 | 2,455 | LSE | 14:21:23 | 1280447 |
232 | 2,455 | LSE | 14:21:23 | 1280449 |
669 | 2,454 | LSE | 14:26:55 | 1287488 |
789 | 2,454 | LSE | 14:26:55 | 1287486 |
729 | 2,454 | LSE | 14:26:55 | 1287484 |
19 | 2,454 | LSE | 14:26:55 | 1287482 |
270 | 2,454 | LSE | 14:26:55 | 1287480 |
366 | 2,454 | LSE | 14:26:55 | 1287478 |
724 | 2,454 | LSE | 14:26:55 | 1287476 |
107 | 2,456 | LSE | 14:29:08 | 1290798 |
100 | 2,456 | LSE | 14:29:12 | 1290877 |
186 | 2,456 | LSE | 14:29:22 | 1291061 |
467 | 2,456 | LSE | 14:29:22 | 1291059 |
109 | 2,456 | LSE | 14:29:22 | 1291057 |
533 | 2,456 | LSE | 14:29:22 | 1291047 |
267 | 2,456 | LSE | 14:29:22 | 1291049 |
100 | 2,456 | LSE | 14:29:22 | 1291051 |
654 | 2,456 | LSE | 14:29:22 | 1291053 |
302 | 2,456 | LSE | 14:29:22 | 1291055 |
552 | 2,455 | LSE | 14:30:27 | 1295564 |
703 | 2,455 | LSE | 14:30:27 | 1295556 |
96 | 2,455 | LSE | 14:30:27 | 1295552 |
596 | 2,455 | LSE | 14:30:27 | 1295554 |
718 | 2,455 | LSE | 14:30:27 | 1295560 |
138 | 2,455 | LSE | 14:30:27 | 1295558 |
100 | 2,455 | LSE | 14:30:27 | 1295562 |
325 | 2,454 | LSE | 14:31:25 | 1298637 |
63 | 2,454 | LSE | 14:31:25 | 1298635 |
697 | 2,455 | LSE | 14:35:16 | 1306999 |
805 | 2,455 | LSE | 14:35:16 | 1307007 |
91 | 2,455 | LSE | 14:35:16 | 1307001 |
673 | 2,455 | LSE | 14:35:16 | 1307003 |
687 | 2,455 | LSE | 14:35:16 | 1307005 |
613 | 2,455 | LSE | 14:35:16 | 1307017 |
170 | 2,455 | LSE | 14:35:16 | 1307009 |
324 | 2,455 | LSE | 14:35:16 | 1307013 |
187 | 2,455 | LSE | 14:35:16 | 1307015 |
77 | 2,455 | LSE | 14:35:16 | 1307019 |
766 | 2,455 | LSE | 14:35:16 | 1307011 |
789 | 2,455 | LSE | 14:35:16 | 1306997 |
816 | 2,454 | LSE | 14:35:24 | 1307287 |
703 | 2,454 | LSE | 14:35:24 | 1307285 |
473 | 2,455 | LSE | 14:41:10 | 1317696 |
199 | 2,455 | LSE | 14:41:10 | 1317694 |
192 | 2,455 | LSE | 14:41:10 | 1317680 |
51 | 2,455 | LSE | 14:41:10 | 1317683 |
567 | 2,455 | LSE | 14:41:10 | 1317677 |
732 | 2,455 | LSE | 14:41:10 | 1317669 |
763 | 2,455 | LSE | 14:41:10 | 1317663 |
102 | 2,455 | LSE | 14:41:10 | 1317658 |
580 | 2,455 | LSE | 14:41:10 | 1317656 |
652 | 2,455 | LSE | 14:41:10 | 1317654 |
682 | 2,455 | LSE | 14:41:10 | 1317652 |
810 | 2,455 | LSE | 14:41:10 | 1317650 |
365 | 2,455 | LSE | 14:41:10 | 1317641 |
176 | 2,455 | LSE | 14:41:10 | 1317639 |
560 | 2,455 | LSE | 14:41:10 | 1317637 |
266 | 2,455 | LSE | 14:41:10 | 1317643 |
435 | 2,455 | LSE | 14:41:10 | 1317647 |
414 | 2,455 | LSE | 14:41:10 | 1317645 |
680 | 2,455 | LSE | 14:41:10 | 1317629 |
200 | 2,455 | LSE | 14:41:10 | 1317623 |
775 | 2,455 | LSE | 14:41:10 | 1317627 |
511 | 2,455 | LSE | 14:41:10 | 1317625 |
701 | 2,455 | LSE | 14:41:10 | 1317631 |
623 | 2,455 | LSE | 14:41:10 | 1317633 |
224 | 2,455 | LSE | 14:41:10 | 1317635 |
101 | 2,458 | LSE | 14:47:14 | 1328443 |
52 | 2,458 | LSE | 14:47:14 | 1328441 |
599 | 2,458 | LSE | 14:47:14 | 1328439 |
414 | 2,458 | LSE | 14:47:14 | 1328437 |
12 | 2,458 | LSE | 14:47:14 | 1328435 |
111 | 2,458 | LSE | 14:47:25 | 1328727 |
240 | 2,458 | LSE | 14:47:25 | 1328721 |
100 | 2,458 | LSE | 14:47:25 | 1328725 |
769 | 2,458 | LSE | 14:47:25 | 1328723 |
293 | 2,458 | LSE | 14:47:25 | 1328729 |
758 | 2,458 | LSE | 14:47:25 | 1328731 |
160 | 2,458 | LSE | 14:47:25 | 1328733 |
546 | 2,458 | LSE | 14:47:25 | 1328735 |
143 | 2,458 | LSE | 14:47:25 | 1328719 |
587 | 2,458 | LSE | 14:47:25 | 1328717 |
205 | 2,458 | LSE | 14:47:25 | 1328715 |
403 | 2,457 | LSE | 14:49:33 | 1332634 |
377 | 2,457 | LSE | 14:49:33 | 1332636 |
786 | 2,457 | LSE | 14:49:33 | 1332630 |
104 | 2,457 | LSE | 14:49:33 | 1332628 |
466 | 2,457 | LSE | 14:49:33 | 1332626 |
83 | 2,457 | LSE | 14:49:33 | 1332624 |
787 | 2,457 | LSE | 14:49:33 | 1332632 |
250 | 2,456 | LSE | 14:49:34 | 1332749 |
789 | 2,458 | LSE | 14:52:30 | 1339181 |
782 | 2,458 | LSE | 14:52:30 | 1339179 |
718 | 2,458 | LSE | 14:52:30 | 1339177 |
87 | 2,458 | LSE | 14:52:30 | 1339175 |
721 | 2,458 | LSE | 14:52:30 | 1339173 |
46 | 2,457 | LSE | 14:53:00 | 1340395 |
250 | 2,457 | LSE | 14:53:00 | 1340393 |
503 | 2,457 | LSE | 14:53:00 | 1340391 |
800 | 2,457 | LSE | 14:53:00 | 1340368 |
667 | 2,457 | LSE | 14:53:00 | 1340366 |
805 | 2,457 | LSE | 15:02:32 | 1357795 |
674 | 2,457 | LSE | 15:02:32 | 1357793 |
762 | 2,457 | LSE | 15:02:32 | 1357791 |
664 | 2,457 | LSE | 15:02:32 | 1357789 |
188 | 2,457 | LSE | 15:02:32 | 1357787 |
245 | 2,457 | LSE | 15:02:32 | 1357785 |
290 | 2,457 | LSE | 15:02:32 | 1357783 |
727 | 2,457 | LSE | 15:02:32 | 1357779 |
668 | 2,457 | LSE | 15:02:32 | 1357781 |
100 | 2,456 | LSE | 15:03:24 | 1359467 |
99 | 2,456 | LSE | 15:03:24 | 1359440 |
351 | 2,456 | LSE | 15:03:24 | 1359438 |
158 | 2,456 | LSE | 15:03:24 | 1359436 |
95 | 2,456 | LSE | 15:03:24 | 1359424 |
467 | 2,456 | LSE | 15:03:24 | 1359426 |
189 | 2,456 | LSE | 15:03:24 | 1359428 |
211 | 2,456 | LSE | 15:03:24 | 1359430 |
300 | 2,456 | LSE | 15:03:24 | 1359432 |
100 | 2,456 | LSE | 15:03:24 | 1359434 |
100 | 2,456 | LSE | 15:04:48 | 1362015 |
181 | 2,456 | LSE | 15:05:14 | 1362900 |
19 | 2,456 | LSE | 15:05:14 | 1362902 |
239 | 2,456 | LSE | 15:05:37 | 1363682 |
457 | 2,456 | LSE | 15:05:37 | 1363680 |
310 | 2,456 | LSE | 15:05:37 | 1363678 |
12 | 2,456 | LSE | 15:05:48 | 1364113 |
200 | 2,456 | LSE | 15:06:23 | 1365479 |
200 | 2,456 | LSE | 15:10:14 | 1372544 |
810 | 2,456 | LSE | 15:10:14 | 1372524 |
299 | 2,456 | LSE | 15:10:14 | 1372512 |
258 | 2,456 | LSE | 15:10:14 | 1372504 |
542 | 2,456 | LSE | 15:10:14 | 1372506 |
229 | 2,456 | LSE | 15:10:14 | 1372508 |
370 | 2,456 | LSE | 15:10:14 | 1372510 |
665 | 2,456 | LSE | 15:10:14 | 1372522 |
683 | 2,456 | LSE | 15:10:14 | 1372514 |
802 | 2,456 | LSE | 15:10:14 | 1372518 |
794 | 2,456 | LSE | 15:10:14 | 1372520 |
740 | 2,456 | LSE | 15:10:14 | 1372516 |
720 | 2,456 | LSE | 15:13:33 | 1379131 |
781 | 2,456 | LSE | 15:13:33 | 1379125 |
725 | 2,456 | LSE | 15:13:33 | 1379127 |
718 | 2,456 | LSE | 15:13:33 | 1379129 |
65 | 2,456 | LSE | 15:13:33 | 1379137 |
712 | 2,456 | LSE | 15:13:33 | 1379133 |
561 | 2,456 | LSE | 15:13:33 | 1379135 |
29 | 2,456 | LSE | 15:13:33 | 1379139 |
704 | 2,456 | LSE | 15:13:33 | 1379141 |
250 | 2,457 | LSE | 15:15:37 | 1382990 |
518 | 2,457 | LSE | 15:15:37 | 1382992 |
687 | 2,457 | LSE | 15:15:37 | 1382988 |
805 | 2,457 | LSE | 15:15:37 | 1382986 |
696 | 2,457 | LSE | 15:15:37 | 1382984 |
596 | 2,457 | LSE | 15:15:37 | 1382982 |
350 | 2,457 | LSE | 15:15:37 | 1382980 |
117 | 2,457 | LSE | 15:15:37 | 1382978 |
452 | 2,457 | LSE | 15:15:37 | 1382976 |
47 | 2,457 | LSE | 15:15:37 | 1382974 |
630 | 2,457 | LSE | 15:15:37 | 1382972 |
729 | 2,456 | LSE | 15:16:33 | 1384756 |
720 | 2,456 | LSE | 15:22:59 | 1396336 |
756 | 2,456 | LSE | 15:22:59 | 1396334 |
800 | 2,456 | LSE | 15:22:59 | 1396330 |
658 | 2,456 | LSE | 15:22:59 | 1396338 |
686 | 2,456 | LSE | 15:22:59 | 1396342 |
780 | 2,456 | LSE | 15:22:59 | 1396340 |
654 | 2,456 | LSE | 15:22:59 | 1396332 |
770 | 2,455 | LSE | 15:23:16 | 1396839 |
787 | 2,455 | LSE | 15:23:16 | 1396837 |
200 | 2,454 | LSE | 15:24:57 | 1400321 |
179 | 2,455 | LSE | 15:26:18 | 1403913 |
250 | 2,455 | LSE | 15:26:18 | 1403911 |
372 | 2,455 | LSE | 15:26:18 | 1403909 |
354 | 2,455 | LSE | 15:26:18 | 1403894 |
273 | 2,455 | LSE | 15:26:18 | 1403890 |
194 | 2,455 | LSE | 15:26:18 | 1403892 |
56 | 2,455 | LSE | 15:26:18 | 1403896 |
690 | 2,455 | LSE | 15:26:18 | 1403898 |
805 | 2,455 | LSE | 15:26:18 | 1403900 |
594 | 2,455 | LSE | 15:26:18 | 1403888 |
5 | 2,455 | LSE | 15:26:18 | 1403886 |
800 | 2,455 | LSE | 15:26:18 | 1403884 |
118 | 2,454 | LSE | 15:28:09 | 1407365 |
587 | 2,454 | LSE | 15:28:23 | 1407763 |
81 | 2,454 | LSE | 15:28:23 | 1407761 |
660 | 2,454 | LSE | 15:28:23 | 1407759 |
762 | 2,454 | LSE | 15:30:08 | 1410808 |
713 | 2,454 | LSE | 15:30:08 | 1410802 |
610 | 2,454 | LSE | 15:30:08 | 1410800 |
131 | 2,454 | LSE | 15:30:08 | 1410798 |
748 | 2,454 | LSE | 15:30:08 | 1410804 |
797 | 2,454 | LSE | 15:30:08 | 1410806 |
774 | 2,455 | LSE | 15:35:14 | 1420785 |
788 | 2,455 | LSE | 15:35:14 | 1420781 |
788 | 2,455 | LSE | 15:35:14 | 1420783 |
701 | 2,455 | LSE | 15:35:14 | 1420793 |
728 | 2,455 | LSE | 15:35:14 | 1420787 |
665 | 2,455 | LSE | 15:35:14 | 1420789 |
718 | 2,455 | LSE | 15:35:14 | 1420791 |
342 | 2,454 | LSE | 15:35:35 | 1421875 |
377 | 2,454 | LSE | 15:35:35 | 1421873 |
688 | 2,454 | LSE | 15:35:35 | 1421871 |
65 | 2,454 | LSE | 15:35:35 | 1421869 |
91 | 2,454 | LSE | 15:40:02 | 1430476 |
10 | 2,454 | LSE | 15:40:02 | 1430467 |
140 | 2,454 | LSE | 15:41:06 | 1432408 |
659 | 2,454 | LSE | 15:41:06 | 1432406 |
736 | 2,454 | LSE | 15:42:06 | 1434220 |
528 | 2,454 | LSE | 15:42:06 | 1434218 |
655 | 2,454 | LSE | 15:42:06 | 1434224 |
795 | 2,454 | LSE | 15:42:06 | 1434222 |
723 | 2,454 | LSE | 15:42:06 | 1434226 |
394 | 2,454 | LSE | 15:44:18 | 1439656 |
358 | 2,454 | LSE | 15:44:18 | 1439654 |
150 | 2,454 | LSE | 15:44:18 | 1439648 |
408 | 2,454 | LSE | 15:44:18 | 1439650 |
119 | 2,454 | LSE | 15:44:18 | 1439652 |
671 | 2,454 | LSE | 15:44:18 | 1439631 |
713 | 2,454 | LSE | 15:44:18 | 1439629 |
758 | 2,454 | LSE | 15:44:18 | 1439627 |
736 | 2,454 | LSE | 15:44:18 | 1439625 |
777 | 2,454 | LSE | 15:44:18 | 1439623 |
719 | 2,454 | LSE | 15:44:18 | 1439621 |
157 | 2,454 | LSE | 15:44:18 | 1439619 |
810 | 2,454 | LSE | 15:44:18 | 1439633 |
16 | 2,452 | LSE | 15:45:47 | 1443138 |
2 | 2,452 | LSE | 15:45:47 | 1443132 |
81 | 2,452 | LSE | 15:45:47 | 1443128 |
405 | 2,452 | LSE | 15:45:47 | 1443126 |
311 | 2,452 | LSE | 15:45:47 | 1443130 |
268 | 2,452 | LSE | 15:45:47 | 1443124 |
430 | 2,452 | LSE | 15:45:48 | 1443162 |
67 | 2,451 | LSE | 15:52:27 | 1456267 |
396 | 2,451 | LSE | 15:52:27 | 1456261 |
91 | 2,451 | LSE | 15:52:27 | 1456259 |
134 | 2,451 | LSE | 15:52:27 | 1456257 |
60 | 2,451 | LSE | 15:52:27 | 1456263 |
17 | 2,451 | LSE | 15:52:27 | 1456265 |
466 | 2,452 | LSE | 15:53:54 | 1458760 |
185 | 2,452 | LSE | 15:53:54 | 1458758 |
185 | 2,453 | LSE | 15:55:04 | 1461237 |
490 | 2,453 | LSE | 15:55:04 | 1461235 |
437 | 2,453 | LSE | 15:55:04 | 1461231 |
75 | 2,453 | LSE | 15:55:04 | 1461233 |
100 | 2,453 | LSE | 15:55:04 | 1461229 |
200 | 2,453 | LSE | 15:55:04 | 1461227 |
250 | 2,453 | LSE | 15:55:04 | 1461225 |
135 | 2,452 | LSE | 15:56:37 | 1463606 |
198 | 2,452 | LSE | 15:56:37 | 1463594 |
66 | 2,452 | LSE | 15:56:37 | 1463596 |
467 | 2,452 | LSE | 15:56:37 | 1463598 |
145 | 2,452 | LSE | 15:56:37 | 1463600 |
812 | 2,452 | LSE | 15:56:37 | 1463602 |
567 | 2,452 | LSE | 15:56:37 | 1463604 |
715 | 2,452 | LSE | 15:56:37 | 1463616 |
683 | 2,452 | LSE | 15:56:37 | 1463608 |
750 | 2,452 | LSE | 15:56:37 | 1463620 |
688 | 2,452 | LSE | 15:56:37 | 1463618 |
691 | 2,452 | LSE | 15:56:37 | 1463610 |
665 | 2,452 | LSE | 15:56:37 | 1463614 |
730 | 2,452 | LSE | 15:56:37 | 1463612 |
801 | 2,452 | LSE | 15:56:37 | 1463592 |
726 | 2,452 | LSE | 15:56:37 | 1463590 |
74 | 2,452 | LSE | 15:56:37 | 1463588 |
498 | 2,453 | LSE | 15:57:48 | 1465404 |
167 | 2,453 | LSE | 15:57:48 | 1465402 |
92 | 2,453 | LSE | 15:57:48 | 1465400 |
415 | 2,455 | LSE | 16:02:26 | 1476429 |
100 | 2,455 | LSE | 16:02:26 | 1476427 |
250 | 2,455 | LSE | 16:02:26 | 1476425 |
119 | 2,455 | LSE | 16:02:26 | 1476423 |
434 | 2,455 | LSE | 16:02:26 | 1476417 |
174 | 2,455 | LSE | 16:02:26 | 1476415 |
132 | 2,455 | LSE | 16:02:26 | 1476419 |
13 | 2,455 | LSE | 16:02:26 | 1476421 |
724 | 2,455 | LSE | 16:02:40 | 1476929 |
389 | 2,455 | LSE | 16:02:40 | 1476927 |
601 | 2,455 | LSE | 16:02:40 | 1476935 |
212 | 2,455 | LSE | 16:02:40 | 1476931 |
65 | 2,455 | LSE | 16:02:40 | 1476933 |
277 | 2,455 | LSE | 16:02:40 | 1476925 |
460 | 2,455 | LSE | 16:02:40 | 1476923 |
599 | 2,455 | LSE | 16:03:39 | 1478443 |
210 | 2,455 | LSE | 16:03:39 | 1478440 |
758 | 2,457 | LSE | 16:05:08 | 1480917 |
150 | 2,456 | LSE | 16:05:15 | 1481164 |
954 | 2,457 | LSE | 16:06:10 | 1482651 |
680 | 2,457 | LSE | 16:06:10 | 1482647 |
847 | 2,457 | LSE | 16:06:10 | 1482649 |
250 | 2,457 | LSE | 16:06:10 | 1482659 |
360 | 2,457 | LSE | 16:06:10 | 1482653 |
248 | 2,457 | LSE | 16:06:10 | 1482655 |
352 | 2,457 | LSE | 16:06:10 | 1482657 |
132 | 2,457 | LSE | 16:06:32 | 1483281 |
465 | 2,457 | LSE | 16:06:36 | 1483431 |
212 | 2,457 | LSE | 16:06:36 | 1483429 |
107 | 2,457 | LSE | 16:06:36 | 1483427 |
698 | 2,457 | LSE | 16:06:57 | 1484206 |
743 | 2,457 | LSE | 16:06:57 | 1484194 |
52 | 2,457 | LSE | 16:06:57 | 1484188 |
780 | 2,457 | LSE | 16:06:57 | 1484190 |
184 | 2,457 | LSE | 16:06:57 | 1484192 |
509 | 2,457 | LSE | 16:06:57 | 1484198 |
637 | 2,457 | LSE | 16:06:57 | 1484196 |
700 | 2,457 | LSE | 16:06:57 | 1484200 |
161 | 2,457 | LSE | 16:06:57 | 1484202 |
702 | 2,457 | LSE | 16:06:57 | 1484204 |
730 | 2,457 | LSE | 16:06:57 | 1484186 |
662 | 2,457 | LSE | 16:06:57 | 1484184 |
866 | 2,457 | LSE | 16:06:57 | 1484182 |
1,067 | 2,457 | LSE | 16:06:57 | 1484180 |
114 | 2,457 | LSE | 16:06:57 | 1484178 |
785 | 2,456 | LSE | 16:07:42 | 1485686 |
707 | 2,456 | LSE | 16:07:42 | 1485684 |
625 | 2,456 | LSE | 16:07:42 | 1485682 |
36 | 2,456 | LSE | 16:07:42 | 1485680 |
737 | 2,455 | LSE | 16:08:09 | 1486461 |
195 | 2,455 | LSE | 16:08:09 | 1486459 |
472 | 2,455 | LSE | 16:08:09 | 1486457 |
7 | 2,454 | LSE | 16:09:03 | 1487863 |
7 | 2,454 | LSE | 16:09:03 | 1487861 |
7 | 2,454 | LSE | 16:09:03 | 1487859 |
692 | 2,454 | LSE | 16:09:03 | 1487857 |
200 | 2,454 | LSE | 16:10:26 | 1490523 |
200 | 2,454 | LSE | 16:10:35 | 1490801 |
200 | 2,454 | LSE | 16:11:13 | 1492105 |
89 | 2,454 | LSE | 16:11:58 | 1493313 |
111 | 2,454 | LSE | 16:11:58 | 1493311 |
118 | 2,454 | LSE | 16:11:59 | 1493382 |
378 | 2,454 | LSE | 16:12:00 | 1493472 |
110 | 2,454 | LSE | 16:12:00 | 1493470 |
356 | 2,454 | LSE | 16:12:00 | 1493468 |
698 | 2,454 | LSE | 16:12:06 | 1493826 |
783 | 2,454 | LSE | 16:12:06 | 1493824 |
728 | 2,454 | LSE | 16:12:06 | 1493822 |
453 | 2,454 | LSE | 16:12:06 | 1493816 |
292 | 2,454 | LSE | 16:12:06 | 1493814 |
174 | 2,454 | LSE | 16:12:06 | 1493812 |
13 | 2,454 | LSE | 16:12:06 | 1493818 |
766 | 2,454 | LSE | 16:12:06 | 1493820 |
699 | 2,453 | LSE | 16:12:20 | 1494372 |
680 | 2,452 | LSE | 16:12:41 | 1495372 |
753 | 2,453 | LSE | 16:13:47 | 1497719 |
651 | 2,453 | LSE | 16:13:47 | 1497717 |
663 | 2,452 | LSE | 16:14:08 | 1498515 |
729 | 2,452 | LSE | 16:14:08 | 1498513 |
250 | 2,452 | LSE | 16:14:51 | 1499943 |
814 | 2,452 | LSE | 16:14:51 | 1499945 |
386 | 2,451 | LSE | 16:15:25 | 1501290 |
233 | 2,451 | LSE | 16:15:25 | 1501288 |
100 | 2,451 | LSE | 16:15:25 | 1501286 |
300 | 2,451 | LSE | 16:15:25 | 1501284 |
663 | 2,450 | LSE | 16:15:39 | 1501772 |
807 | 2,450 | LSE | 16:16:53 | 1504577 |
800 | 2,451 | LSE | 16:17:38 | 1506676 |
27 | 2,450 | LSE | 16:17:52 | 1507157 |
100 | 2,450 | LSE | 16:18:02 | 1507494 |
148 | 2,450 | LSE | 16:18:02 | 1507492 |
200 | 2,450 | LSE | 16:18:02 | 1507489 |
454 | 2,450 | LSE | 16:18:02 | 1507483 |
300 | 2,450 | LSE | 16:18:02 | 1507481 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
294 | 28.14 | ISE | 08:25:38 | 771024 |
791 | 28.14 | ISE | 08:25:40 | 771147 |
84 | 28.14 | ISE | 08:25:40 | 771145 |
833 | 28.14 | ISE | 08:25:40 | 771143 |
324 | 28.14 | ISE | 08:25:40 | 771119 |
292 | 28.13 | ISE | 08:26:09 | 772183 |
215 | 28.13 | ISE | 08:26:13 | 772336 |
477 | 28.13 | ISE | 08:26:13 | 772334 |
136 | 28.13 | ISE | 08:26:20 | 772620 |
136 | 28.13 | ISE | 08:26:20 | 772618 |
300 | 28.13 | ISE | 08:26:20 | 772614 |
300 | 28.13 | ISE | 08:26:20 | 772612 |
792 | 28.13 | ISE | 08:26:20 | 772610 |
150 | 28.12 | ISE | 08:27:13 | 774782 |
52 | 28.12 | ISE | 08:27:13 | 774780 |
698 | 28.12 | ISE | 08:29:13 | 781164 |
781 | 28.15 | ISE | 08:29:13 | 781162 |
209 | 28.12 | ISE | 08:30:15 | 783704 |
500 | 28.12 | ISE | 08:30:15 | 783702 |
61 | 28.12 | ISE | 08:31:40 | 786547 |
236 | 28.12 | ISE | 08:31:40 | 786545 |
13 | 28.12 | ISE | 08:31:48 | 786796 |
699 | 28.12 | ISE | 08:31:48 | 786794 |
544 | 28.12 | ISE | 08:31:56 | 787063 |
197 | 28.14 | ISE | 08:33:36 | 791872 |
22 | 28.14 | ISE | 08:33:42 | 792224 |
500 | 28.14 | ISE | 08:33:42 | 792222 |
27 | 28.14 | ISE | 08:33:42 | 792218 |
826 | 28.12 | ISE | 08:34:11 | 794125 |
473 | 28.12 | ISE | 08:34:11 | 794099 |
341 | 28.12 | ISE | 08:34:11 | 794106 |
359 | 28.05 | ISE | 08:41:42 | 815164 |
398 | 28.05 | ISE | 08:41:42 | 815162 |
127 | 28.01 | ISE | 08:44:48 | 826330 |
250 | 28.01 | ISE | 08:44:48 | 826322 |
98 | 28.01 | ISE | 08:44:48 | 826320 |
315 | 28.01 | ISE | 08:44:48 | 826318 |
715 | 28.01 | ISE | 08:44:48 | 826316 |
559 | 28.01 | ISE | 08:44:50 | 826550 |
247 | 28.01 | ISE | 08:44:50 | 826548 |
773 | 28.00 | ISE | 08:44:52 | 826718 |
730 | 27.99 | ISE | 08:45:10 | 828397 |
162 | 28.02 | ISE | 08:47:58 | 839232 |
250 | 28.02 | ISE | 08:47:58 | 839230 |
120 | 28.02 | ISE | 08:47:58 | 839216 |
500 | 28.02 | ISE | 08:47:58 | 839214 |
183 | 28.02 | ISE | 08:47:58 | 839212 |
317 | 28.02 | ISE | 08:47:58 | 839210 |
250 | 28.02 | ISE | 08:47:58 | 839202 |
250 | 28.02 | ISE | 08:47:58 | 839204 |
842 | 28.01 | ISE | 08:48:46 | 842722 |
362 | 28.01 | ISE | 08:49:51 | 846430 |
480 | 28.01 | ISE | 08:49:51 | 846428 |
30 | 28.00 | ISE | 08:51:44 | 852021 |
813 | 28.00 | ISE | 08:51:44 | 852019 |
747 | 28.01 | ISE | 08:55:43 | 865862 |
842 | 28.01 | ISE | 08:55:43 | 865864 |
758 | 28.01 | ISE | 08:55:43 | 865858 |
734 | 28.01 | ISE | 08:55:43 | 865860 |
197 | 28.01 | ISE | 08:55:59 | 866692 |
500 | 28.01 | ISE | 08:55:59 | 866690 |
72 | 28.01 | ISE | 08:55:59 | 866688 |
1,002 | 28.00 | ISE | 08:56:09 | 867438 |
844 | 28.01 | ISE | 08:58:04 | 873318 |
288 | 28.03 | ISE | 08:58:56 | 875556 |
500 | 28.03 | ISE | 08:58:56 | 875554 |
231 | 28.03 | ISE | 08:58:56 | 875551 |
250 | 28.03 | ISE | 08:58:56 | 875549 |
367 | 28.03 | ISE | 08:58:56 | 875547 |
735 | 28.02 | ISE | 08:58:57 | 875624 |
840 | 28.02 | ISE | 08:58:57 | 875622 |
500 | 28.03 | ISE | 09:03:34 | 886499 |
500 | 28.03 | ISE | 09:03:34 | 886501 |
783 | 28.02 | ISE | 09:04:22 | 888150 |
545 | 28.02 | ISE | 09:04:22 | 888148 |
217 | 28.02 | ISE | 09:04:22 | 888145 |
49 | 28.02 | ISE | 09:04:22 | 888143 |
719 | 28.02 | ISE | 09:04:22 | 888141 |
342 | 28.02 | ISE | 09:05:44 | 890982 |
759 | 28.06 | ISE | 09:08:03 | 896622 |
500 | 28.06 | ISE | 09:08:12 | 897020 |
122 | 28.07 | ISE | 09:08:34 | 899961 |
149 | 28.07 | ISE | 09:08:59 | 900643 |
653 | 28.07 | ISE | 09:08:59 | 900641 |
597 | 28.07 | ISE | 09:08:59 | 900639 |
487 | 28.08 | ISE | 09:11:00 | 905557 |
340 | 28.08 | ISE | 09:11:00 | 905555 |
77 | 28.08 | ISE | 09:11:00 | 905553 |
59 | 28.08 | ISE | 09:11:00 | 905549 |
738 | 28.08 | ISE | 09:11:00 | 905551 |
666 | 28.08 | ISE | 09:11:00 | 905547 |
338 | 28.07 | ISE | 09:12:55 | 910142 |
500 | 28.07 | ISE | 09:12:55 | 910140 |
854 | 28.07 | ISE | 09:12:55 | 910124 |
296 | 28.07 | ISE | 09:12:55 | 910122 |
851 | 28.07 | ISE | 09:12:55 | 910120 |
369 | 28.08 | ISE | 09:14:01 | 912583 |
500 | 28.08 | ISE | 09:14:01 | 912581 |
147 | 28.08 | ISE | 09:15:07 | 915860 |
635 | 28.08 | ISE | 09:15:07 | 915858 |
886 | 28.06 | ISE | 09:15:46 | 917304 |
786 | 28.06 | ISE | 09:15:46 | 917307 |
700 | 28.05 | ISE | 09:17:00 | 919909 |
169 | 28.05 | ISE | 09:17:06 | 920153 |
868 | 28.05 | ISE | 09:17:56 | 922114 |
847 | 28.05 | ISE | 09:19:16 | 925469 |
26 | 28.05 | ISE | 09:21:20 | 930536 |
179 | 28.05 | ISE | 09:21:21 | 930592 |
634 | 28.05 | ISE | 09:21:35 | 931495 |
294 | 28.03 | ISE | 09:23:39 | 935393 |
444 | 28.03 | ISE | 09:23:47 | 935779 |
345 | 28.03 | ISE | 09:23:47 | 935775 |
367 | 28.03 | ISE | 09:23:47 | 935773 |
330 | 28.03 | ISE | 09:23:47 | 935760 |
111 | 28.03 | ISE | 09:23:47 | 935756 |
103 | 28.03 | ISE | 09:23:47 | 935758 |
170 | 28.03 | ISE | 09:23:47 | 935752 |
252 | 28.03 | ISE | 09:23:47 | 935748 |
300 | 28.03 | ISE | 09:23:47 | 935750 |
48 | 28.03 | ISE | 09:23:47 | 935746 |
250 | 28.03 | ISE | 09:23:47 | 935744 |
275 | 28.03 | ISE | 09:23:47 | 935742 |
213 | 28.02 | ISE | 09:25:57 | 944784 |
294 | 28.02 | ISE | 09:25:59 | 944904 |
400 | 28.02 | ISE | 09:25:59 | 944902 |
85 | 28.02 | ISE | 09:25:59 | 944900 |
612 | 28.02 | ISE | 09:25:59 | 944898 |
54 | 28.02 | ISE | 09:25:59 | 944896 |
720 | 28.01 | ISE | 09:26:53 | 947408 |
135 | 28.02 | ISE | 09:30:21 | 955707 |
337 | 28.02 | ISE | 09:30:27 | 955908 |
319 | 28.02 | ISE | 09:30:27 | 955906 |
762 | 28.01 | ISE | 09:30:58 | 956982 |
832 | 28.00 | ISE | 09:33:20 | 962760 |
602 | 27.99 | ISE | 09:38:11 | 973229 |
248 | 27.99 | ISE | 09:38:17 | 973564 |
153 | 27.99 | ISE | 09:38:17 | 973562 |
813 | 27.99 | ISE | 09:38:21 | 973779 |
634 | 27.99 | ISE | 09:38:21 | 973775 |
184 | 27.99 | ISE | 09:38:21 | 973773 |
540 | 27.99 | ISE | 09:38:21 | 973771 |
814 | 27.99 | ISE | 09:41:56 | 981720 |
14 | 27.99 | ISE | 09:45:08 | 988711 |
436 | 27.99 | ISE | 09:45:08 | 988709 |
276 | 27.99 | ISE | 09:45:08 | 988707 |
37 | 27.99 | ISE | 09:45:08 | 988705 |
51 | 27.99 | ISE | 09:45:10 | 988734 |
449 | 27.99 | ISE | 09:45:10 | 988736 |
229 | 27.99 | ISE | 09:45:57 | 990366 |
175 | 27.99 | ISE | 09:45:58 | 990416 |
56 | 27.99 | ISE | 09:45:58 | 990414 |
691 | 27.99 | ISE | 09:47:31 | 993651 |
826 | 27.98 | ISE | 09:49:11 | 997044 |
811 | 27.97 | ISE | 09:50:31 | 1000078 |
561 | 27.95 | ISE | 09:53:18 | 1005415 |
201 | 27.95 | ISE | 09:53:18 | 1005413 |
62 | 27.94 | ISE | 09:56:11 | 1011762 |
367 | 27.94 | ISE | 09:56:11 | 1011760 |
1,300 | 27.98 | ISE | 09:59:22 | 1018499 |
48 | 27.98 | ISE | 09:59:23 | 1018503 |
355 | 27.98 | ISE | 09:59:23 | 1018507 |
930 | 27.98 | ISE | 09:59:23 | 1018505 |
907 | 27.98 | ISE | 09:59:59 | 1019777 |
397 | 27.98 | ISE | 09:59:59 | 1019774 |
232 | 27.98 | ISE | 09:59:59 | 1019772 |
543 | 27.98 | ISE | 09:59:59 | 1019770 |
489 | 27.98 | ISE | 09:59:59 | 1019768 |
259 | 27.97 | ISE | 10:00:01 | 1019897 |
250 | 27.97 | ISE | 10:00:34 | 1021451 |
250 | 27.97 | ISE | 10:00:34 | 1021453 |
2 | 27.97 | ISE | 10:00:34 | 1021449 |
549 | 27.97 | ISE | 10:00:34 | 1021446 |
492 | 27.97 | ISE | 10:00:34 | 1021444 |
55 | 27.97 | ISE | 10:00:34 | 1021442 |
545 | 27.97 | ISE | 10:00:34 | 1021440 |
786 | 28.02 | ISE | 10:07:26 | 1035332 |
250 | 28.03 | ISE | 10:11:54 | 1043223 |
250 | 28.03 | ISE | 10:11:57 | 1043298 |
250 | 28.03 | ISE | 10:12:09 | 1043665 |
250 | 28.04 | ISE | 10:18:45 | 1054786 |
250 | 28.04 | ISE | 10:18:45 | 1054784 |
788 | 28.04 | ISE | 10:18:45 | 1054771 |
168 | 28.04 | ISE | 10:18:45 | 1054769 |
583 | 28.04 | ISE | 10:18:45 | 1054765 |
559 | 28.04 | ISE | 10:18:45 | 1054761 |
24 | 28.04 | ISE | 10:18:45 | 1054759 |
867 | 28.04 | ISE | 10:18:45 | 1054757 |
299 | 28.04 | ISE | 10:18:45 | 1054755 |
1,086 | 28.03 | ISE | 10:19:49 | 1056824 |
833 | 28.02 | ISE | 10:20:11 | 1057457 |
56 | 28.02 | ISE | 10:20:11 | 1057455 |
869 | 28.00 | ISE | 10:22:33 | 1060871 |
201 | 27.99 | ISE | 10:22:58 | 1061501 |
745 | 27.99 | ISE | 10:22:58 | 1061499 |
609 | 27.99 | ISE | 10:22:58 | 1061497 |
248 | 27.98 | ISE | 10:26:24 | 1066889 |
504 | 27.98 | ISE | 10:26:24 | 1066887 |
915 | 28.01 | ISE | 10:31:18 | 1074008 |
92 | 28.03 | ISE | 10:34:21 | 1078288 |
633 | 28.03 | ISE | 10:34:21 | 1078282 |
204 | 28.03 | ISE | 10:34:21 | 1078284 |
629 | 28.03 | ISE | 10:34:21 | 1078286 |
200 | 28.03 | ISE | 10:34:21 | 1078280 |
583 | 28.03 | ISE | 10:34:21 | 1078278 |
84 | 28.03 | ISE | 10:34:21 | 1078276 |
777 | 28.03 | ISE | 10:34:21 | 1078274 |
305 | 28.03 | ISE | 10:34:21 | 1078272 |
599 | 28.03 | ISE | 10:34:21 | 1078270 |
250 | 28.04 | ISE | 10:35:25 | 1079993 |
250 | 28.04 | ISE | 10:35:25 | 1079991 |
250 | 28.04 | ISE | 10:35:25 | 1079980 |
250 | 28.04 | ISE | 10:35:25 | 1079978 |
156 | 28.04 | ISE | 10:40:28 | 1088618 |
605 | 28.04 | ISE | 10:40:28 | 1088616 |
228 | 28.04 | ISE | 10:40:28 | 1088614 |
629 | 28.04 | ISE | 10:40:28 | 1088612 |
98 | 28.05 | ISE | 10:43:16 | 1093965 |
502 | 28.05 | ISE | 10:43:16 | 1093963 |
250 | 28.05 | ISE | 10:43:16 | 1093961 |
101 | 28.04 | ISE | 10:43:29 | 1094456 |
600 | 28.04 | ISE | 10:43:29 | 1094454 |
325 | 28.04 | ISE | 10:43:36 | 1094597 |
117 | 28.04 | ISE | 10:43:36 | 1094593 |
289 | 28.04 | ISE | 10:43:36 | 1094591 |
170 | 28.04 | ISE | 10:43:41 | 1094711 |
600 | 28.04 | ISE | 10:43:41 | 1094706 |
250 | 28.05 | ISE | 10:47:23 | 1101204 |
250 | 28.05 | ISE | 10:47:59 | 1101967 |
250 | 28.05 | ISE | 10:48:02 | 1102060 |
250 | 28.05 | ISE | 10:48:02 | 1102057 |
250 | 28.05 | ISE | 10:48:35 | 1103031 |
250 | 28.05 | ISE | 10:48:35 | 1103029 |
250 | 28.05 | ISE | 10:48:49 | 1103400 |
250 | 28.05 | ISE | 10:48:49 | 1103398 |
250 | 28.05 | ISE | 10:49:56 | 1105016 |
450 | 28.05 | ISE | 10:49:56 | 1105014 |
600 | 28.04 | ISE | 10:49:59 | 1105130 |
76 | 28.04 | ISE | 10:49:59 | 1105128 |
124 | 28.04 | ISE | 10:49:59 | 1105126 |
600 | 28.04 | ISE | 10:49:59 | 1105124 |
94 | 28.04 | ISE | 10:50:00 | 1105164 |
506 | 28.04 | ISE | 10:50:00 | 1105162 |
600 | 28.04 | ISE | 10:50:00 | 1105160 |
146 | 28.04 | ISE | 10:50:00 | 1105158 |
454 | 28.04 | ISE | 10:50:00 | 1105156 |
280 | 28.04 | ISE | 10:50:00 | 1105154 |
320 | 28.04 | ISE | 10:50:00 | 1105152 |
431 | 28.04 | ISE | 10:50:00 | 1105148 |
169 | 28.04 | ISE | 10:50:00 | 1105146 |
191 | 28.04 | ISE | 10:50:01 | 1105225 |
322 | 28.04 | ISE | 10:50:01 | 1105223 |
325 | 28.04 | ISE | 10:50:01 | 1105217 |
566 | 28.04 | ISE | 10:50:01 | 1105215 |
246 | 28.04 | ISE | 10:50:01 | 1105211 |
354 | 28.04 | ISE | 10:50:01 | 1105213 |
233 | 28.04 | ISE | 10:50:01 | 1105209 |
367 | 28.04 | ISE | 10:50:01 | 1105207 |
622 | 28.03 | ISE | 10:50:11 | 1105483 |
133 | 28.03 | ISE | 10:50:12 | 1105493 |
863 | 28.03 | ISE | 10:50:13 | 1105528 |
37 | 28.03 | ISE | 10:50:13 | 1105526 |
129 | 28.03 | ISE | 10:51:37 | 1107911 |
600 | 28.03 | ISE | 10:51:56 | 1108369 |
795 | 28.05 | ISE | 10:54:01 | 1111666 |
864 | 28.04 | ISE | 10:57:40 | 1118538 |
250 | 28.04 | ISE | 11:05:56 | 1126198 |
71 | 28.04 | ISE | 11:05:56 | 1126196 |
250 | 28.04 | ISE | 11:05:56 | 1126200 |
885 | 28.03 | ISE | 11:07:10 | 1126996 |
215 | 28.05 | ISE | 11:09:54 | 1128687 |
132 | 28.05 | ISE | 11:09:54 | 1128679 |
735 | 28.05 | ISE | 11:11:01 | 1129294 |
454 | 28.05 | ISE | 11:11:01 | 1129292 |
908 | 28.04 | ISE | 11:11:05 | 1129344 |
346 | 28.03 | ISE | 11:13:11 | 1130690 |
381 | 28.03 | ISE | 11:13:11 | 1130688 |
66 | 28.03 | ISE | 11:15:16 | 1132113 |
231 | 28.03 | ISE | 11:15:21 | 1132187 |
150 | 28.03 | ISE | 11:15:29 | 1132374 |
270 | 28.03 | ISE | 11:15:29 | 1132369 |
39 | 28.03 | ISE | 11:15:30 | 1132445 |
92 | 28.03 | ISE | 11:15:30 | 1132443 |
425 | 28.02 | ISE | 11:18:03 | 1134104 |
327 | 28.02 | ISE | 11:18:03 | 1134102 |
62 | 28.02 | ISE | 11:18:03 | 1134100 |
737 | 28.02 | ISE | 11:18:03 | 1134098 |
531 | 28.01 | ISE | 11:19:42 | 1135267 |
111 | 28.01 | ISE | 11:19:42 | 1135265 |
132 | 28.01 | ISE | 11:19:42 | 1135263 |
451 | 28.01 | ISE | 11:19:42 | 1135261 |
341 | 28.01 | ISE | 11:19:42 | 1135258 |
22 | 28.02 | ISE | 11:22:59 | 1137675 |
34 | 28.02 | ISE | 11:22:59 | 1137671 |
427 | 28.02 | ISE | 11:22:59 | 1137673 |
207 | 28.05 | ISE | 11:30:30 | 1143545 |
579 | 28.05 | ISE | 11:30:30 | 1143543 |
579 | 28.05 | ISE | 11:30:30 | 1143541 |
182 | 28.05 | ISE | 11:30:56 | 1143780 |
716 | 28.05 | ISE | 11:30:56 | 1143778 |
34 | 28.05 | ISE | 11:30:56 | 1143776 |
448 | 28.05 | ISE | 11:30:57 | 1143819 |
803 | 28.05 | ISE | 11:30:57 | 1143817 |
168 | 28.05 | ISE | 11:30:57 | 1143815 |
168 | 28.05 | ISE | 11:30:57 | 1143813 |
731 | 28.05 | ISE | 11:30:57 | 1143811 |
778 | 28.05 | ISE | 11:30:57 | 1143809 |
603 | 28.05 | ISE | 11:30:57 | 1143807 |
774 | 28.05 | ISE | 11:30:57 | 1143805 |
70 | 28.05 | ISE | 11:31:43 | 1144615 |
64 | 28.05 | ISE | 11:32:16 | 1145182 |
727 | 28.05 | ISE | 11:32:16 | 1145180 |
142 | 28.05 | ISE | 11:32:28 | 1145370 |
580 | 28.05 | ISE | 11:32:46 | 1145530 |
884 | 28.04 | ISE | 11:33:16 | 1145901 |
500 | 28.04 | ISE | 11:35:19 | 1147548 |
250 | 28.04 | ISE | 11:35:19 | 1147546 |
282 | 28.04 | ISE | 11:35:19 | 1147544 |
480 | 28.04 | ISE | 11:35:19 | 1147542 |
860 | 28.02 | ISE | 11:35:22 | 1147648 |
588 | 27.99 | ISE | 11:36:52 | 1148987 |
40 | 27.99 | ISE | 11:36:54 | 1149017 |
150 | 27.99 | ISE | 11:36:54 | 1149015 |
111 | 27.98 | ISE | 11:39:45 | 1150861 |
38 | 27.98 | ISE | 11:39:45 | 1150858 |
583 | 27.98 | ISE | 11:39:45 | 1150856 |
34 | 27.98 | ISE | 11:39:45 | 1150854 |
4 | 27.98 | ISE | 11:39:53 | 1151016 |
631 | 27.92 | ISE | 11:41:44 | 1152575 |
50 | 27.92 | ISE | 11:41:44 | 1152573 |
50 | 27.92 | ISE | 11:41:44 | 1152571 |
372 | 27.96 | ISE | 11:45:08 | 1154805 |
854 | 27.97 | ISE | 11:45:51 | 1155250 |
726 | 27.97 | ISE | 11:49:30 | 1157864 |
697 | 27.97 | ISE | 11:49:30 | 1157862 |
955 | 27.96 | ISE | 11:51:43 | 1159251 |
232 | 27.96 | ISE | 11:52:01 | 1159495 |
516 | 27.96 | ISE | 11:52:01 | 1159493 |
746 | 27.96 | ISE | 11:52:01 | 1159491 |
52 | 27.96 | ISE | 11:52:01 | 1159489 |
85 | 27.95 | ISE | 11:55:45 | 1161803 |
822 | 27.95 | ISE | 11:55:45 | 1161801 |
174 | 27.95 | ISE | 11:55:49 | 1161909 |
150 | 27.95 | ISE | 11:55:49 | 1161907 |
476 | 27.95 | ISE | 11:55:49 | 1161905 |
117 | 27.95 | ISE | 11:55:49 | 1161903 |
505 | 27.95 | ISE | 11:55:49 | 1161901 |
765 | 27.95 | ISE | 11:55:49 | 1161899 |
111 | 27.95 | ISE | 11:55:49 | 1161897 |
391 | 27.93 | ISE | 11:56:49 | 1162577 |
250 | 27.93 | ISE | 11:56:50 | 1162589 |
250 | 27.93 | ISE | 11:56:50 | 1162587 |
288 | 27.93 | ISE | 11:56:50 | 1162585 |
172 | 27.93 | ISE | 11:56:50 | 1162583 |
271 | 27.95 | ISE | 12:02:36 | 1167144 |
151 | 27.95 | ISE | 12:02:36 | 1167140 |
12 | 27.95 | ISE | 12:02:36 | 1167142 |
23 | 27.96 | ISE | 12:04:54 | 1168886 |
93 | 27.96 | ISE | 12:04:54 | 1168884 |
250 | 27.96 | ISE | 12:05:00 | 1168939 |
250 | 27.96 | ISE | 12:05:00 | 1168937 |
250 | 27.98 | ISE | 12:07:02 | 1170422 |
250 | 27.98 | ISE | 12:07:02 | 1170424 |
347 | 27.97 | ISE | 12:07:02 | 1170420 |
247 | 27.97 | ISE | 12:07:02 | 1170418 |
284 | 27.97 | ISE | 12:07:02 | 1170416 |
233 | 27.97 | ISE | 12:07:02 | 1170414 |
98 | 27.97 | ISE | 12:07:02 | 1170412 |
632 | 27.97 | ISE | 12:07:02 | 1170410 |
95 | 27.97 | ISE | 12:07:02 | 1170408 |
770 | 27.97 | ISE | 12:07:13 | 1170607 |
446 | 27.97 | ISE | 12:07:13 | 1170605 |
915 | 27.97 | ISE | 12:07:13 | 1170603 |
250 | 27.99 | ISE | 12:12:00 | 1173771 |
250 | 27.99 | ISE | 12:12:00 | 1173769 |
4 | 27.99 | ISE | 12:14:54 | 1175667 |
250 | 27.99 | ISE | 12:14:54 | 1175665 |
250 | 27.99 | ISE | 12:14:54 | 1175663 |
251 | 27.99 | ISE | 12:14:54 | 1175658 |
457 | 27.99 | ISE | 12:14:54 | 1175656 |
143 | 27.99 | ISE | 12:14:54 | 1175654 |
642 | 27.99 | ISE | 12:14:54 | 1175652 |
556 | 27.99 | ISE | 12:18:21 | 1177982 |
235 | 27.99 | ISE | 12:18:21 | 1177980 |
672 | 27.98 | ISE | 12:23:02 | 1181064 |
963 | 27.98 | ISE | 12:23:02 | 1181060 |
162 | 27.98 | ISE | 12:23:02 | 1181062 |
60 | 27.97 | ISE | 12:24:03 | 1181804 |
628 | 27.97 | ISE | 12:24:31 | 1182113 |
180 | 27.97 | ISE | 12:28:12 | 1184505 |
250 | 28.00 | ISE | 12:30:26 | 1186377 |
728 | 28.00 | ISE | 12:30:26 | 1186369 |
215 | 28.00 | ISE | 12:30:26 | 1186365 |
604 | 28.00 | ISE | 12:30:26 | 1186367 |
447 | 28.00 | ISE | 12:30:26 | 1186375 |
207 | 28.00 | ISE | 12:30:26 | 1186371 |
163 | 28.00 | ISE | 12:30:26 | 1186373 |
287 | 28.00 | ISE | 12:30:26 | 1186363 |
50 | 28.00 | ISE | 12:30:26 | 1186361 |
167 | 28.00 | ISE | 12:30:26 | 1186359 |
263 | 28.00 | ISE | 12:30:26 | 1186357 |
8 | 28.01 | ISE | 12:32:17 | 1187536 |
50 | 28.01 | ISE | 12:32:17 | 1187534 |
400 | 28.01 | ISE | 12:32:17 | 1187532 |
250 | 28.01 | ISE | 12:32:17 | 1187530 |
130 | 28.01 | ISE | 12:32:17 | 1187528 |
150 | 28.00 | ISE | 12:34:23 | 1188814 |
250 | 28.01 | ISE | 12:37:16 | 1190597 |
250 | 28.01 | ISE | 12:37:16 | 1190595 |
150 | 28.01 | ISE | 12:37:16 | 1190593 |
250 | 28.01 | ISE | 12:39:31 | 1192121 |
153 | 28.01 | ISE | 12:40:41 | 1192836 |
268 | 28.01 | ISE | 12:41:56 | 1193631 |
750 | 28.01 | ISE | 12:41:56 | 1193633 |
250 | 28.01 | ISE | 12:41:56 | 1193635 |
250 | 28.01 | ISE | 12:41:56 | 1193637 |
279 | 28.00 | ISE | 12:42:07 | 1193877 |
250 | 28.00 | ISE | 12:42:07 | 1193875 |
250 | 28.00 | ISE | 12:42:07 | 1193873 |
136 | 28.00 | ISE | 12:42:07 | 1193871 |
667 | 28.00 | ISE | 12:42:07 | 1193869 |
744 | 28.00 | ISE | 12:42:07 | 1193867 |
118 | 28.00 | ISE | 12:42:07 | 1193865 |
132 | 28.00 | ISE | 12:42:07 | 1193863 |
481 | 28.00 | ISE | 12:42:07 | 1193861 |
354 | 28.00 | ISE | 12:46:29 | 1196550 |
392 | 28.00 | ISE | 12:46:29 | 1196548 |
825 | 28.01 | ISE | 12:52:16 | 1200805 |
250 | 28.01 | ISE | 12:52:40 | 1201040 |
250 | 28.01 | ISE | 12:54:24 | 1202399 |
450 | 28.01 | ISE | 12:54:24 | 1202397 |
151 | 28.01 | ISE | 12:54:24 | 1202395 |
227 | 28.00 | ISE | 12:54:32 | 1202547 |
839 | 28.00 | ISE | 12:54:32 | 1202545 |
555 | 28.00 | ISE | 12:54:32 | 1202543 |
545 | 28.00 | ISE | 12:54:32 | 1202541 |
258 | 28.00 | ISE | 12:54:32 | 1202537 |
118 | 28.00 | ISE | 12:54:32 | 1202535 |
750 | 28.00 | ISE | 12:54:32 | 1202533 |
525 | 28.01 | ISE | 13:01:40 | 1208081 |
862 | 28.01 | ISE | 13:03:46 | 1209814 |
238 | 28.01 | ISE | 13:03:46 | 1209812 |
828 | 28.01 | ISE | 13:03:50 | 1209878 |
71 | 28.01 | ISE | 13:03:50 | 1209876 |
745 | 28.01 | ISE | 13:03:50 | 1209871 |
7 | 28.01 | ISE | 13:03:50 | 1209873 |
23 | 28.07 | ISE | 13:09:16 | 1213614 |
460 | 28.07 | ISE | 13:09:16 | 1213612 |
155 | 28.07 | ISE | 13:09:16 | 1213610 |
49 | 28.06 | ISE | 13:10:58 | 1214735 |
701 | 28.06 | ISE | 13:10:58 | 1214733 |
132 | 28.06 | ISE | 13:10:59 | 1214761 |
242 | 28.06 | ISE | 13:10:59 | 1214763 |
280 | 28.06 | ISE | 13:10:59 | 1214759 |
118 | 28.06 | ISE | 13:10:59 | 1214757 |
297 | 28.06 | ISE | 13:10:59 | 1214755 |
503 | 28.06 | ISE | 13:10:59 | 1214748 |
96 | 28.06 | ISE | 13:10:59 | 1214746 |
375 | 28.06 | ISE | 13:11:00 | 1214772 |
230 | 28.06 | ISE | 13:11:09 | 1214900 |
115 | 28.06 | ISE | 13:11:09 | 1214898 |
787 | 28.06 | ISE | 13:11:12 | 1214942 |
233 | 28.06 | ISE | 13:11:12 | 1214940 |
375 | 28.06 | ISE | 13:11:12 | 1214938 |
604 | 28.04 | ISE | 13:14:34 | 1217514 |
225 | 28.04 | ISE | 13:14:34 | 1217512 |
150 | 28.04 | ISE | 13:14:34 | 1217510 |
374 | 28.04 | ISE | 13:14:34 | 1217508 |
209 | 28.04 | ISE | 13:14:34 | 1217506 |
504 | 28.00 | ISE | 13:16:58 | 1219493 |
595 | 28.00 | ISE | 13:20:58 | 1222215 |
150 | 28.00 | ISE | 13:20:58 | 1222213 |
74 | 28.00 | ISE | 13:20:58 | 1222202 |
311 | 28.00 | ISE | 13:20:58 | 1222200 |
36 | 27.98 | ISE | 13:21:23 | 1222691 |
840 | 27.98 | ISE | 13:21:38 | 1222811 |
701 | 27.98 | ISE | 13:21:50 | 1223182 |
3 | 27.98 | ISE | 13:21:50 | 1223180 |
27 | 27.98 | ISE | 13:21:51 | 1223201 |
704 | 27.95 | ISE | 13:23:40 | 1224671 |
704 | 27.95 | ISE | 13:26:58 | 1226971 |
752 | 27.95 | ISE | 13:26:58 | 1226969 |
728 | 27.96 | ISE | 13:29:05 | 1228629 |
186 | 27.96 | ISE | 13:29:05 | 1228627 |
852 | 27.96 | ISE | 13:29:05 | 1228605 |
832 | 27.95 | ISE | 13:31:00 | 1230274 |
808 | 27.95 | ISE | 13:31:00 | 1230272 |
192 | 27.96 | ISE | 13:35:25 | 1234181 |
869 | 27.96 | ISE | 13:35:25 | 1234179 |
651 | 27.96 | ISE | 13:35:25 | 1234177 |
486 | 27.95 | ISE | 13:37:39 | 1235853 |
509 | 27.95 | ISE | 13:37:39 | 1235851 |
242 | 27.94 | ISE | 13:38:18 | 1236342 |
505 | 27.94 | ISE | 13:38:52 | 1236962 |
10 | 27.94 | ISE | 13:38:52 | 1236960 |
495 | 27.94 | ISE | 13:38:52 | 1236958 |
337 | 27.94 | ISE | 13:40:45 | 1238551 |
448 | 27.94 | ISE | 13:40:50 | 1238715 |
216 | 27.94 | ISE | 13:40:50 | 1238634 |
205 | 27.94 | ISE | 13:40:50 | 1238628 |
43 | 27.94 | ISE | 13:40:50 | 1238626 |
380 | 27.93 | ISE | 13:41:31 | 1239334 |
489 | 27.93 | ISE | 13:41:31 | 1239298 |
726 | 27.92 | ISE | 13:41:46 | 1239786 |
8 | 27.89 | ISE | 13:44:33 | 1242314 |
180 | 27.89 | ISE | 13:44:33 | 1242312 |
189 | 27.89 | ISE | 13:46:32 | 1243847 |
515 | 27.89 | ISE | 13:46:32 | 1243845 |
607 | 27.89 | ISE | 13:48:15 | 1245177 |
506 | 27.89 | ISE | 13:48:33 | 1245386 |
227 | 27.89 | ISE | 13:48:33 | 1245383 |
279 | 27.89 | ISE | 13:48:33 | 1245381 |
489 | 27.89 | ISE | 13:48:33 | 1245379 |
17 | 27.89 | ISE | 13:48:33 | 1245377 |
201 | 27.89 | ISE | 13:48:34 | 1245413 |
3 | 27.89 | ISE | 13:48:34 | 1245411 |
171 | 27.89 | ISE | 13:48:49 | 1245648 |
303 | 27.89 | ISE | 13:48:50 | 1245669 |
294 | 27.89 | ISE | 13:48:58 | 1245808 |
24 | 27.89 | ISE | 13:48:58 | 1245810 |
28 | 27.89 | ISE | 13:49:02 | 1245928 |
494 | 27.89 | ISE | 13:49:02 | 1245926 |
813 | 27.99 | ISE | 13:56:02 | 1252548 |
93 | 27.99 | ISE | 13:56:02 | 1252546 |
24 | 27.99 | ISE | 13:56:02 | 1252544 |
250 | 28.01 | ISE | 13:56:52 | 1253266 |
760 | 27.99 | ISE | 13:56:59 | 1253379 |
881 | 28.00 | ISE | 13:56:59 | 1253377 |
831 | 28.00 | ISE | 13:56:59 | 1253375 |
1,117 | 27.98 | ISE | 13:57:18 | 1253707 |
242 | 28.00 | ISE | 14:00:07 | 1257545 |
730 | 28.00 | ISE | 14:00:07 | 1257543 |
710 | 27.99 | ISE | 14:00:09 | 1257619 |
453 | 27.99 | ISE | 14:00:09 | 1257615 |
733 | 27.99 | ISE | 14:00:09 | 1257617 |
272 | 27.99 | ISE | 14:00:09 | 1257613 |
298 | 27.97 | ISE | 14:01:25 | 1259235 |
350 | 27.98 | ISE | 14:02:20 | 1260325 |
440 | 27.98 | ISE | 14:02:20 | 1260323 |
331 | 28.01 | ISE | 14:05:14 | 1263062 |
500 | 28.01 | ISE | 14:05:14 | 1263060 |
68 | 28.01 | ISE | 14:05:14 | 1263058 |
482 | 28.01 | ISE | 14:05:14 | 1263056 |
132 | 28.01 | ISE | 14:05:14 | 1263050 |
483 | 28.01 | ISE | 14:05:14 | 1263048 |
808 | 28.00 | ISE | 14:06:01 | 1264012 |
776 | 28.00 | ISE | 14:06:01 | 1264010 |
834 | 27.99 | ISE | 14:06:15 | 1264273 |
71 | 27.98 | ISE | 14:06:29 | 1264493 |
508 | 27.98 | ISE | 14:06:29 | 1264484 |
179 | 27.98 | ISE | 14:06:39 | 1264632 |
236 | 28.00 | ISE | 14:12:02 | 1269760 |
524 | 28.00 | ISE | 14:12:02 | 1269758 |
500 | 28.00 | ISE | 14:13:34 | 1271292 |
500 | 28.00 | ISE | 14:13:34 | 1271290 |
82 | 28.00 | ISE | 14:13:34 | 1271288 |
811 | 27.99 | ISE | 14:13:53 | 1271721 |
218 | 27.99 | ISE | 14:13:53 | 1271663 |
642 | 27.99 | ISE | 14:13:53 | 1271661 |
66 | 27.99 | ISE | 14:13:53 | 1271659 |
374 | 27.99 | ISE | 14:13:53 | 1271657 |
257 | 27.99 | ISE | 14:13:53 | 1271655 |
505 | 27.98 | ISE | 14:14:56 | 1272917 |
276 | 27.98 | ISE | 14:14:56 | 1272914 |
224 | 27.98 | ISE | 14:15:04 | 1273089 |
30 | 27.98 | ISE | 14:15:04 | 1273087 |
261 | 27.98 | ISE | 14:15:07 | 1273183 |
375 | 27.98 | ISE | 14:15:07 | 1273181 |
814 | 27.98 | ISE | 14:17:10 | 1275559 |
292 | 27.97 | ISE | 14:18:04 | 1276502 |
500 | 27.97 | ISE | 14:18:04 | 1276500 |
400 | 27.97 | ISE | 14:18:04 | 1276498 |
184 | 27.97 | ISE | 14:18:04 | 1276496 |
212 | 27.97 | ISE | 14:18:04 | 1276494 |
48 | 27.94 | ISE | 14:20:45 | 1279699 |
708 | 27.94 | ISE | 14:20:45 | 1279697 |
197 | 27.94 | ISE | 14:21:36 | 1280671 |
787 | 27.94 | ISE | 14:22:29 | 1281892 |
31 | 27.94 | ISE | 14:22:29 | 1281890 |
469 | 27.94 | ISE | 14:22:29 | 1281888 |
540 | 27.93 | ISE | 14:22:56 | 1282439 |
210 | 27.93 | ISE | 14:23:07 | 1282629 |
187 | 27.94 | ISE | 14:26:03 | 1286419 |
851 | 27.94 | ISE | 14:26:55 | 1287492 |
558 | 27.94 | ISE | 14:26:55 | 1287490 |
500 | 27.95 | ISE | 14:30:27 | 1295586 |
77 | 27.95 | ISE | 14:30:27 | 1295580 |
205 | 27.95 | ISE | 14:30:27 | 1295578 |
250 | 27.95 | ISE | 14:30:27 | 1295576 |
100 | 27.95 | ISE | 14:30:27 | 1295574 |
477 | 27.95 | ISE | 14:30:27 | 1295572 |
231 | 27.95 | ISE | 14:30:27 | 1295570 |
388 | 27.95 | ISE | 14:30:27 | 1295567 |
141 | 27.95 | ISE | 14:31:36 | 1299106 |
500 | 27.95 | ISE | 14:31:36 | 1299104 |
500 | 27.95 | ISE | 14:31:36 | 1299102 |
206 | 27.94 | ISE | 14:32:30 | 1301446 |
29 | 27.94 | ISE | 14:32:51 | 1302155 |
671 | 27.94 | ISE | 14:32:51 | 1302153 |
407 | 27.94 | ISE | 14:33:14 | 1302900 |
173 | 27.94 | ISE | 14:33:19 | 1303134 |
333 | 27.94 | ISE | 14:33:19 | 1303132 |
519 | 27.94 | ISE | 14:33:20 | 1303278 |
585 | 27.94 | ISE | 14:33:20 | 1303276 |
100 | 27.95 | ISE | 14:34:25 | 1305205 |
100 | 27.95 | ISE | 14:34:25 | 1305201 |
400 | 27.95 | ISE | 14:34:43 | 1305865 |
41 | 27.95 | ISE | 14:35:01 | 1306509 |
37 | 27.95 | ISE | 14:35:02 | 1306540 |
63 | 27.95 | ISE | 14:35:02 | 1306538 |
50 | 27.95 | ISE | 14:35:02 | 1306531 |
150 | 27.95 | ISE | 14:35:02 | 1306521 |
50 | 27.95 | ISE | 14:35:02 | 1306519 |
100 | 27.95 | ISE | 14:35:03 | 1306556 |
100 | 27.95 | ISE | 14:35:03 | 1306552 |
100 | 27.95 | ISE | 14:35:03 | 1306544 |
100 | 27.95 | ISE | 14:35:03 | 1306542 |
100 | 27.95 | ISE | 14:35:06 | 1306628 |
25 | 27.95 | ISE | 14:35:07 | 1306687 |
167 | 27.95 | ISE | 14:35:07 | 1306685 |
799 | 27.95 | ISE | 14:35:16 | 1307025 |
782 | 27.95 | ISE | 14:35:16 | 1307021 |
735 | 27.95 | ISE | 14:35:16 | 1307023 |
300 | 27.93 | ISE | 14:35:17 | 1307099 |
250 | 27.96 | ISE | 14:37:21 | 1311233 |
250 | 27.96 | ISE | 14:37:21 | 1311229 |
358 | 27.96 | ISE | 14:37:22 | 1311258 |
232 | 27.96 | ISE | 14:37:33 | 1311584 |
97 | 27.96 | ISE | 14:37:33 | 1311582 |
500 | 27.96 | ISE | 14:37:33 | 1311580 |
241 | 27.95 | ISE | 14:38:01 | 1312242 |
500 | 27.95 | ISE | 14:38:01 | 1312240 |
130 | 27.95 | ISE | 14:38:01 | 1312236 |
118 | 27.95 | ISE | 14:38:01 | 1312231 |
623 | 27.95 | ISE | 14:38:01 | 1312229 |
500 | 27.95 | ISE | 14:40:16 | 1316292 |
500 | 27.95 | ISE | 14:40:16 | 1316290 |
445 | 27.95 | ISE | 14:40:16 | 1316294 |
506 | 27.94 | ISE | 14:41:20 | 1318017 |
15 | 27.94 | ISE | 14:41:20 | 1318013 |
490 | 27.94 | ISE | 14:41:20 | 1318011 |
320 | 27.94 | ISE | 14:41:20 | 1318007 |
276 | 27.94 | ISE | 14:41:54 | 1319025 |
500 | 27.95 | ISE | 14:42:37 | 1320377 |
784 | 27.97 | ISE | 14:44:23 | 1323509 |
12 | 27.99 | ISE | 14:45:15 | 1324849 |
113 | 27.99 | ISE | 14:45:29 | 1325229 |
315 | 27.99 | ISE | 14:45:43 | 1325682 |
500 | 27.99 | ISE | 14:45:43 | 1325680 |
310 | 27.99 | ISE | 14:45:43 | 1325678 |
374 | 27.99 | ISE | 14:45:43 | 1325676 |
500 | 27.99 | ISE | 14:46:55 | 1327806 |
304 | 27.99 | ISE | 14:46:55 | 1327802 |
445 | 27.99 | ISE | 14:46:55 | 1327800 |
303 | 27.98 | ISE | 14:47:14 | 1328433 |
500 | 27.98 | ISE | 14:47:14 | 1328431 |
1,081 | 27.97 | ISE | 14:47:14 | 1328429 |
869 | 27.98 | ISE | 14:47:14 | 1328427 |
897 | 27.98 | ISE | 14:47:14 | 1328425 |
742 | 27.98 | ISE | 14:47:14 | 1328423 |
2,171 | 27.96 | ISE | 14:47:23 | 1328660 |
789 | 27.95 | ISE | 14:49:32 | 1332530 |
736 | 27.95 | ISE | 14:49:32 | 1332527 |
841 | 27.95 | ISE | 14:49:32 | 1332525 |
37 | 27.94 | ISE | 14:49:33 | 1332645 |
958 | 27.94 | ISE | 14:49:33 | 1332647 |
338 | 27.93 | ISE | 14:49:58 | 1333571 |
413 | 27.93 | ISE | 14:49:58 | 1333569 |
601 | 27.93 | ISE | 14:51:20 | 1336362 |
587 | 27.95 | ISE | 14:53:00 | 1340386 |
222 | 27.95 | ISE | 14:53:00 | 1340375 |
500 | 27.95 | ISE | 14:55:16 | 1344679 |
1 | 27.95 | ISE | 14:55:18 | 1344737 |
368 | 27.95 | ISE | 14:59:36 | 1352343 |
170 | 27.95 | ISE | 14:59:36 | 1352341 |
538 | 27.95 | ISE | 14:59:36 | 1352339 |
203 | 27.96 | ISE | 15:00:33 | 1354316 |
1,896 | 27.96 | ISE | 15:00:33 | 1354314 |
4,400 | 27.96 | ISE | 15:00:33 | 1354318 |
472 | 27.95 | ISE | 15:00:48 | 1354868 |
283 | 27.95 | ISE | 15:05:37 | 1363684 |
566 | 27.95 | ISE | 15:05:37 | 1363686 |
631 | 27.95 | ISE | 15:05:38 | 1363882 |
153 | 27.95 | ISE | 15:05:38 | 1363880 |
721 | 27.96 | ISE | 15:07:14 | 1367159 |
2,570 | 27.96 | ISE | 15:07:14 | 1367157 |
622 | 27.96 | ISE | 15:07:14 | 1367155 |
706 | 27.96 | ISE | 15:07:14 | 1367153 |
16 | 27.96 | ISE | 15:07:14 | 1367151 |
54 | 27.96 | ISE | 15:09:16 | 1370366 |
70 | 27.96 | ISE | 15:09:16 | 1370368 |
18 | 27.96 | ISE | 15:09:16 | 1370364 |
500 | 27.96 | ISE | 15:09:16 | 1370362 |
500 | 27.96 | ISE | 15:09:16 | 1370360 |
1,709 | 27.96 | ISE | 15:09:16 | 1370358 |
29 | 27.95 | ISE | 15:09:23 | 1370668 |
685 | 27.95 | ISE | 15:09:26 | 1370775 |
264 | 27.95 | ISE | 15:10:10 | 1372307 |
120 | 27.95 | ISE | 15:10:10 | 1372305 |
763 | 27.95 | ISE | 15:10:11 | 1372353 |
12 | 27.95 | ISE | 15:10:11 | 1372351 |
784 | 27.95 | ISE | 15:10:11 | 1372349 |
229 | 27.95 | ISE | 15:10:11 | 1372347 |
557 | 27.95 | ISE | 15:10:11 | 1372345 |
482 | 27.95 | ISE | 15:10:11 | 1372343 |
705 | 27.94 | ISE | 15:12:17 | 1376872 |
100 | 27.94 | ISE | 15:13:33 | 1379147 |
438 | 27.94 | ISE | 15:13:33 | 1379145 |
95 | 27.94 | ISE | 15:13:33 | 1379143 |
723 | 27.95 | ISE | 15:14:47 | 1381510 |
210 | 27.94 | ISE | 15:15:37 | 1383029 |
300 | 27.94 | ISE | 15:15:37 | 1383002 |
238 | 27.94 | ISE | 15:15:37 | 1382994 |
374 | 27.94 | ISE | 15:15:40 | 1383134 |
135 | 27.94 | ISE | 15:15:40 | 1383132 |
302 | 27.94 | ISE | 15:15:40 | 1383130 |
66 | 27.94 | ISE | 15:15:41 | 1383189 |
249 | 27.94 | ISE | 15:15:41 | 1383187 |
672 | 27.94 | ISE | 15:15:45 | 1383406 |
566 | 27.93 | ISE | 15:16:43 | 1384990 |
320 | 27.94 | ISE | 15:18:04 | 1387397 |
326 | 27.94 | ISE | 15:18:04 | 1387395 |
87 | 27.94 | ISE | 15:18:04 | 1387393 |
97 | 27.94 | ISE | 15:18:04 | 1387391 |
17 | 27.94 | ISE | 15:19:10 | 1389492 |
767 | 27.94 | ISE | 15:21:39 | 1393942 |
7 | 27.94 | ISE | 15:21:39 | 1393940 |
788 | 27.94 | ISE | 15:21:39 | 1393944 |
167 | 27.94 | ISE | 15:21:40 | 1394005 |
375 | 27.94 | ISE | 15:21:40 | 1393978 |
76 | 27.94 | ISE | 15:21:42 | 1394057 |
342 | 27.94 | ISE | 15:22:07 | 1395006 |
182 | 27.94 | ISE | 15:22:07 | 1395004 |
830 | 27.94 | ISE | 15:22:09 | 1395045 |
383 | 27.94 | ISE | 15:22:09 | 1395043 |
762 | 27.94 | ISE | 15:22:09 | 1395041 |
857 | 27.93 | ISE | 15:23:16 | 1396843 |
66 | 27.92 | ISE | 15:25:06 | 1400825 |
88 | 27.93 | ISE | 15:26:18 | 1403929 |
437 | 27.93 | ISE | 15:26:18 | 1403927 |
202 | 27.93 | ISE | 15:26:18 | 1403925 |
438 | 27.93 | ISE | 15:26:18 | 1403923 |
12 | 27.93 | ISE | 15:26:18 | 1403921 |
734 | 27.93 | ISE | 15:26:18 | 1403917 |
188 | 27.93 | ISE | 15:26:18 | 1403919 |
575 | 27.93 | ISE | 15:26:18 | 1403915 |
522 | 27.93 | ISE | 15:26:20 | 1404048 |
5 | 27.93 | ISE | 15:26:20 | 1404030 |
362 | 27.93 | ISE | 15:26:20 | 1404028 |
260 | 27.93 | ISE | 15:26:22 | 1404131 |
114 | 27.93 | ISE | 15:26:22 | 1404129 |
305 | 27.93 | ISE | 15:26:31 | 1404358 |
189 | 27.93 | ISE | 15:26:43 | 1404612 |
314 | 27.93 | ISE | 15:26:52 | 1404923 |
61 | 27.93 | ISE | 15:26:52 | 1404925 |
271 | 27.93 | ISE | 15:26:53 | 1404999 |
285 | 27.93 | ISE | 15:27:00 | 1405205 |
23 | 27.93 | ISE | 15:27:06 | 1405492 |
742 | 27.93 | ISE | 15:27:09 | 1405597 |
82 | 27.93 | ISE | 15:27:09 | 1405595 |
12 | 27.93 | ISE | 15:27:16 | 1405835 |
122 | 27.93 | ISE | 15:27:18 | 1405934 |
485 | 27.93 | ISE | 15:27:18 | 1405921 |
21 | 27.93 | ISE | 15:27:18 | 1405919 |
49 | 27.93 | ISE | 15:27:33 | 1406330 |
184 | 27.93 | ISE | 15:28:23 | 1407774 |
83 | 27.93 | ISE | 15:29:36 | 1409698 |
46 | 27.93 | ISE | 15:29:36 | 1409694 |
192 | 27.93 | ISE | 15:29:36 | 1409696 |
448 | 27.93 | ISE | 15:29:36 | 1409704 |
486 | 27.93 | ISE | 15:29:36 | 1409700 |
6 | 27.93 | ISE | 15:29:36 | 1409702 |
316 | 27.92 | ISE | 15:30:08 | 1410814 |
437 | 27.92 | ISE | 15:30:08 | 1410812 |
87 | 27.92 | ISE | 15:30:08 | 1410810 |
739 | 27.92 | ISE | 15:31:45 | 1414066 |
861 | 27.92 | ISE | 15:31:45 | 1414034 |
16 | 27.94 | ISE | 15:33:02 | 1416334 |
11 | 27.94 | ISE | 15:33:02 | 1416336 |
12 | 27.94 | ISE | 15:33:02 | 1416338 |
42 | 27.94 | ISE | 15:33:02 | 1416340 |
20 | 27.94 | ISE | 15:33:02 | 1416342 |
4 | 27.94 | ISE | 15:33:02 | 1416344 |
7 | 27.94 | ISE | 15:33:02 | 1416332 |
12 | 27.94 | ISE | 15:33:02 | 1416330 |
18 | 27.94 | ISE | 15:33:02 | 1416328 |
104 | 27.94 | ISE | 15:33:02 | 1416326 |
612 | 27.94 | ISE | 15:34:50 | 1419788 |
477 | 27.94 | ISE | 15:34:50 | 1419786 |
218 | 27.94 | ISE | 15:34:50 | 1419783 |
876 | 27.94 | ISE | 15:34:50 | 1419781 |
512 | 27.94 | ISE | 15:34:50 | 1419779 |
26 | 27.93 | ISE | 15:35:19 | 1420984 |
631 | 27.93 | ISE | 15:35:21 | 1421308 |
404 | 27.93 | ISE | 15:35:21 | 1421298 |
844 | 27.92 | ISE | 15:35:45 | 1422220 |
761 | 27.93 | ISE | 15:37:19 | 1425535 |
500 | 27.93 | ISE | 15:39:37 | 1429298 |
452 | 27.93 | ISE | 15:39:37 | 1429264 |
374 | 27.93 | ISE | 15:39:37 | 1429250 |
571 | 27.93 | ISE | 15:39:37 | 1429244 |
83 | 27.93 | ISE | 15:41:04 | 1432315 |
7 | 27.93 | ISE | 15:41:04 | 1432313 |
287 | 27.93 | ISE | 15:42:06 | 1434232 |
437 | 27.93 | ISE | 15:42:06 | 1434230 |
185 | 27.93 | ISE | 15:42:06 | 1434228 |
399 | 27.93 | ISE | 15:44:09 | 1438967 |
798 | 27.93 | ISE | 15:44:09 | 1438965 |
143 | 27.93 | ISE | 15:44:18 | 1439658 |
31 | 27.93 | ISE | 15:44:24 | 1440044 |
475 | 27.93 | ISE | 15:44:24 | 1440042 |
244 | 27.93 | ISE | 15:44:24 | 1440040 |
242 | 27.93 | ISE | 15:44:24 | 1440038 |
310 | 27.93 | ISE | 15:45:14 | 1441716 |
500 | 27.93 | ISE | 15:45:14 | 1441714 |
727 | 27.93 | ISE | 15:45:14 | 1441697 |
759 | 27.93 | ISE | 15:45:14 | 1441695 |
865 | 27.93 | ISE | 15:45:14 | 1441699 |
735 | 27.93 | ISE | 15:45:14 | 1441701 |
679 | 27.92 | ISE | 15:45:22 | 1442133 |
198 | 27.92 | ISE | 15:45:22 | 1442127 |
764 | 27.91 | ISE | 15:45:48 | 1443168 |
226 | 27.90 | ISE | 15:46:16 | 1444283 |
273 | 27.90 | ISE | 15:46:17 | 1444362 |
264 | 27.90 | ISE | 15:46:17 | 1444357 |
237 | 27.90 | ISE | 15:49:03 | 1450130 |
171 | 27.90 | ISE | 15:49:49 | 1451583 |
136 | 27.90 | ISE | 15:49:49 | 1451581 |
438 | 27.90 | ISE | 15:49:49 | 1451578 |
130 | 27.90 | ISE | 15:49:51 | 1451643 |
376 | 27.90 | ISE | 15:49:51 | 1451645 |
506 | 27.90 | ISE | 15:49:51 | 1451639 |
332 | 27.90 | ISE | 15:50:35 | 1452807 |
192 | 27.90 | ISE | 15:51:31 | 1454524 |
16 | 27.90 | ISE | 15:51:31 | 1454522 |
261 | 27.90 | ISE | 15:51:31 | 1454520 |
820 | 27.90 | ISE | 15:51:31 | 1454518 |
712 | 27.90 | ISE | 15:51:31 | 1454516 |
13 | 27.90 | ISE | 15:51:31 | 1454514 |
135 | 27.90 | ISE | 15:51:35 | 1454613 |
371 | 27.90 | ISE | 15:51:35 | 1454611 |
82 | 27.90 | ISE | 15:51:37 | 1454708 |
437 | 27.90 | ISE | 15:51:37 | 1454690 |
701 | 27.90 | ISE | 15:51:39 | 1454784 |
166 | 27.90 | ISE | 15:51:39 | 1454782 |
1,150 | 27.93 | ISE | 15:55:04 | 1461267 |
500 | 27.93 | ISE | 15:55:04 | 1461265 |
63 | 27.92 | ISE | 15:56:09 | 1462969 |
787 | 27.92 | ISE | 15:56:36 | 1463575 |
1,226 | 27.92 | ISE | 15:56:36 | 1463573 |
724 | 27.92 | ISE | 15:56:36 | 1463571 |
802 | 27.92 | ISE | 15:56:36 | 1463569 |
739 | 27.94 | ISE | 15:57:48 | 1465406 |
92 | 27.95 | ISE | 15:59:54 | 1469363 |
300 | 27.95 | ISE | 15:59:54 | 1469360 |
409 | 27.95 | ISE | 15:59:54 | 1469358 |
381 | 27.95 | ISE | 15:59:54 | 1469350 |
21 | 27.95 | ISE | 15:59:54 | 1469348 |
192 | 27.95 | ISE | 15:59:54 | 1469354 |
5 | 27.95 | ISE | 15:59:54 | 1469352 |
113 | 27.95 | ISE | 15:59:54 | 1469356 |
8 | 27.95 | ISE | 15:59:54 | 1469346 |
43 | 27.95 | ISE | 15:59:54 | 1469344 |
52 | 27.95 | ISE | 15:59:54 | 1469342 |
425 | 27.95 | ISE | 15:59:54 | 1469340 |
872 | 27.95 | ISE | 16:00:00 | 1469848 |
2 | 27.94 | ISE | 16:01:09 | 1474224 |
766 | 27.94 | ISE | 16:01:09 | 1474222 |
270 | 27.94 | ISE | 16:01:09 | 1474215 |
374 | 27.94 | ISE | 16:01:09 | 1474213 |
188 | 27.94 | ISE | 16:01:09 | 1474211 |
841 | 27.94 | ISE | 16:01:09 | 1474209 |
192 | 27.94 | ISE | 16:01:16 | 1474489 |
250 | 27.94 | ISE | 16:01:39 | 1475102 |
187 | 27.94 | ISE | 16:01:39 | 1475100 |
178 | 27.94 | ISE | 16:01:39 | 1475098 |
136 | 27.94 | ISE | 16:01:40 | 1475141 |
369 | 27.94 | ISE | 16:01:40 | 1475139 |
510 | 27.95 | ISE | 16:02:31 | 1476592 |
300 | 27.95 | ISE | 16:03:28 | 1478118 |
400 | 27.95 | ISE | 16:03:29 | 1478136 |
482 | 27.95 | ISE | 16:03:29 | 1478126 |
333 | 27.95 | ISE | 16:03:30 | 1478172 |
567 | 27.95 | ISE | 16:03:30 | 1478162 |
297 | 27.95 | ISE | 16:04:36 | 1479776 |
192 | 27.95 | ISE | 16:04:36 | 1479774 |
117 | 27.95 | ISE | 16:04:36 | 1479772 |
19 | 27.96 | ISE | 16:04:54 | 1480413 |
65 | 27.96 | ISE | 16:04:54 | 1480409 |
6 | 27.96 | ISE | 16:04:54 | 1480403 |
200 | 27.96 | ISE | 16:04:54 | 1480405 |
94 | 27.96 | ISE | 16:05:01 | 1480715 |
555 | 27.96 | ISE | 16:05:02 | 1480759 |
83 | 27.96 | ISE | 16:05:59 | 1482366 |
1,069 | 27.96 | ISE | 16:06:10 | 1482674 |
1 | 27.96 | ISE | 16:06:10 | 1482672 |
97 | 27.96 | ISE | 16:06:10 | 1482670 |
91 | 27.96 | ISE | 16:06:10 | 1482668 |
778 | 27.96 | ISE | 16:06:10 | 1482666 |
708 | 27.96 | ISE | 16:06:10 | 1482664 |
691 | 27.96 | ISE | 16:06:10 | 1482662 |
188 | 27.96 | ISE | 16:06:36 | 1483441 |
289 | 27.96 | ISE | 16:06:37 | 1483450 |
9 | 27.96 | ISE | 16:06:57 | 1484212 |
171 | 27.96 | ISE | 16:06:57 | 1484210 |
348 | 27.96 | ISE | 16:06:57 | 1484208 |
450 | 27.96 | ISE | 16:06:58 | 1484251 |
55 | 27.96 | ISE | 16:06:58 | 1484249 |
780 | 27.96 | ISE | 16:06:59 | 1484288 |
376 | 27.95 | ISE | 16:07:42 | 1485699 |
837 | 27.94 | ISE | 16:08:06 | 1486309 |
192 | 27.94 | ISE | 16:09:16 | 1488302 |
500 | 27.94 | ISE | 16:09:16 | 1488300 |
95 | 27.94 | ISE | 16:09:16 | 1488298 |
285 | 27.94 | ISE | 16:10:56 | 1491515 |
89 | 27.94 | ISE | 16:10:56 | 1491513 |
958 | 27.94 | ISE | 16:10:56 | 1491511 |
343 | 27.95 | ISE | 16:10:57 | 1491583 |
436 | 27.95 | ISE | 16:10:57 | 1491577 |
450 | 27.95 | ISE | 16:10:57 | 1491581 |
71 | 27.95 | ISE | 16:10:57 | 1491579 |
817 | 27.94 | ISE | 16:11:58 | 1493323 |
426 | 27.94 | ISE | 16:11:58 | 1493321 |
437 | 27.94 | ISE | 16:11:58 | 1493319 |
475 | 27.94 | ISE | 16:11:58 | 1493317 |
288 | 27.94 | ISE | 16:11:58 | 1493315 |
208 | 27.94 | ISE | 16:12:04 | 1493680 |
500 | 27.94 | ISE | 16:12:04 | 1493678 |
487 | 27.93 | ISE | 16:12:09 | 1493934 |
475 | 27.93 | ISE | 16:12:11 | 1494104 |
31 | 27.93 | ISE | 16:12:11 | 1494102 |
333 | 27.93 | ISE | 16:12:20 | 1494344 |
264 | 27.93 | ISE | 16:12:20 | 1494342 |
27 | 27.93 | ISE | 16:12:22 | 1494441 |
41 | 27.92 | ISE | 16:13:47 | 1497721 |
311 | 27.92 | ISE | 16:13:48 | 1497769 |
336 | 27.92 | ISE | 16:14:03 | 1498311 |
500 | 27.92 | ISE | 16:14:03 | 1498309 |
288 | 27.91 | ISE | 16:14:51 | 1499956 |
374 | 27.91 | ISE | 16:14:51 | 1499952 |
307 | 27.91 | ISE | 16:14:51 | 1499950 |
300 | 27.90 | ISE | 16:15:24 | 1501215 |
131 | 27.90 | ISE | 16:15:25 | 1501297 |
401 | 27.90 | ISE | 16:15:25 | 1501292 |
384 | 27.88 | ISE | 16:16:53 | 1504634 |
348 | 27.88 | ISE | 16:16:53 | 1504615 |
351 | 27.90 | ISE | 16:17:18 | 1506047 |
443 | 27.90 | ISE | 16:17:19 | 1506054 |
18 | 27.90 | ISE | 16:17:33 | 1506523 |