Last checked at 12 Oct 2018 07:00
12th October 2018 | ||||||
CRH plc Transaction in Own Shares | ||||||
CRH plc ("CRH") announces that on 11th 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: | 347,000 | 354,750 | ||||
Highest price paid per share: | GBp 2,345.0000 | €26.8600 | ||||
Lowest price paid per share: | GBp 2,300.0000 | €26.2500 | ||||
Volume weighted average price paid: | GBp 2,323.5546 | €26.5626 | ||||
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 20,483,914 of its ordinary shares in treasury and will have 822,906,424 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 | ||||||
Diarmuid Enright | ||||||
Assistant 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 | 2,323.5546 | 347,000 | |
Euronext Dublin | EUR | 26.5626 | 354,750 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
336 | 2,345 | LSE | 08:13:08 | 937908 |
450 | 2,345 | LSE | 08:13:08 | 937906 |
786 | 2,345 | LSE | 08:13:08 | 937904 |
867 | 2,343 | LSE | 08:13:20 | 938451 |
326 | 2,342 | LSE | 08:13:23 | 938611 |
547 | 2,342 | LSE | 08:13:23 | 938609 |
103 | 2,342 | LSE | 08:13:23 | 938607 |
124 | 2,341 | LSE | 08:13:42 | 939393 |
533 | 2,341 | LSE | 08:13:42 | 939391 |
65 | 2,341 | LSE | 08:13:42 | 939389 |
593 | 2,340 | LSE | 08:14:57 | 942807 |
91 | 2,340 | LSE | 08:14:59 | 942883 |
480 | 2,340 | LSE | 08:14:59 | 942885 |
212 | 2,340 | LSE | 08:15:00 | 942933 |
797 | 2,340 | LSE | 08:15:03 | 943140 |
103 | 2,340 | LSE | 08:15:03 | 943138 |
7 | 2,340 | LSE | 08:15:05 | 943206 |
386 | 2,334 | LSE | 08:15:46 | 946046 |
313 | 2,334 | LSE | 08:15:46 | 946044 |
727 | 2,332 | LSE | 08:16:13 | 947398 |
824 | 2,332 | LSE | 08:16:13 | 947396 |
1,020 | 2,332 | LSE | 08:16:13 | 947392 |
955 | 2,332 | LSE | 08:16:13 | 947390 |
972 | 2,332 | LSE | 08:16:13 | 947388 |
477 | 2,331 | LSE | 08:16:29 | 948135 |
242 | 2,331 | LSE | 08:16:29 | 948137 |
672 | 2,326 | LSE | 08:17:16 | 950337 |
399 | 2,326 | LSE | 08:17:16 | 950335 |
269 | 2,326 | LSE | 08:17:16 | 950331 |
239 | 2,325 | LSE | 08:17:33 | 951308 |
534 | 2,325 | LSE | 08:17:33 | 951306 |
717 | 2,324 | LSE | 08:17:55 | 952176 |
199 | 2,323 | LSE | 08:18:05 | 952574 |
1,087 | 2,325 | LSE | 08:19:09 | 955833 |
555 | 2,325 | LSE | 08:19:09 | 955831 |
255 | 2,325 | LSE | 08:19:09 | 955829 |
85 | 2,327 | LSE | 08:20:10 | 959143 |
538 | 2,327 | LSE | 08:20:10 | 959138 |
244 | 2,327 | LSE | 08:20:10 | 959145 |
560 | 2,327 | LSE | 08:20:10 | 959147 |
187 | 2,327 | LSE | 08:20:10 | 959141 |
384 | 2,329 | LSE | 08:21:19 | 962441 |
333 | 2,329 | LSE | 08:21:19 | 962439 |
777 | 2,329 | LSE | 08:21:19 | 962437 |
183 | 2,328 | LSE | 08:21:25 | 962726 |
460 | 2,328 | LSE | 08:21:25 | 962684 |
248 | 2,328 | LSE | 08:21:28 | 962808 |
200 | 2,328 | LSE | 08:21:39 | 963664 |
623 | 2,328 | LSE | 08:21:39 | 963662 |
319 | 2,328 | LSE | 08:21:39 | 963660 |
730 | 2,329 | LSE | 08:22:45 | 967058 |
125 | 2,329 | LSE | 08:22:45 | 967056 |
244 | 2,329 | LSE | 08:22:45 | 967054 |
250 | 2,329 | LSE | 08:22:45 | 967051 |
310 | 2,329 | LSE | 08:22:45 | 967049 |
351 | 2,329 | LSE | 08:22:45 | 967040 |
250 | 2,329 | LSE | 08:22:45 | 967042 |
138 | 2,329 | LSE | 08:22:45 | 967044 |
39 | 2,334 | LSE | 08:25:07 | 974967 |
533 | 2,334 | LSE | 08:25:07 | 974965 |
743 | 2,334 | LSE | 08:25:07 | 974963 |
155 | 2,334 | LSE | 08:25:07 | 974961 |
321 | 2,334 | LSE | 08:25:07 | 974959 |
988 | 2,333 | LSE | 08:25:10 | 975312 |
370 | 2,332 | LSE | 08:25:36 | 976979 |
250 | 2,332 | LSE | 08:25:36 | 976977 |
88 | 2,332 | LSE | 08:25:36 | 976975 |
74 | 2,332 | LSE | 08:25:36 | 976973 |
250 | 2,332 | LSE | 08:25:36 | 976971 |
100 | 2,332 | LSE | 08:25:36 | 976969 |
61 | 2,332 | LSE | 08:25:36 | 976967 |
340 | 2,332 | LSE | 08:25:36 | 976965 |
785 | 2,332 | LSE | 08:25:36 | 976958 |
624 | 2,336 | LSE | 08:27:41 | 985051 |
124 | 2,336 | LSE | 08:27:41 | 985049 |
785 | 2,339 | LSE | 08:29:45 | 992316 |
785 | 2,338 | LSE | 08:29:53 | 992758 |
476 | 2,337 | LSE | 08:30:08 | 993548 |
211 | 2,337 | LSE | 08:30:27 | 994511 |
108 | 2,337 | LSE | 08:31:12 | 996796 |
269 | 2,337 | LSE | 08:31:12 | 996794 |
209 | 2,337 | LSE | 08:31:15 | 996930 |
319 | 2,337 | LSE | 08:31:26 | 997493 |
512 | 2,337 | LSE | 08:31:26 | 997491 |
491 | 2,337 | LSE | 08:31:26 | 997489 |
812 | 2,338 | LSE | 08:32:52 | 1001583 |
141 | 2,338 | LSE | 08:32:52 | 1001575 |
100 | 2,338 | LSE | 08:32:52 | 1001572 |
178 | 2,338 | LSE | 08:32:52 | 1001570 |
362 | 2,338 | LSE | 08:32:52 | 1001568 |
713 | 2,338 | LSE | 08:32:52 | 1001561 |
383 | 2,336 | LSE | 08:33:17 | 1002691 |
343 | 2,336 | LSE | 08:33:17 | 1002689 |
422 | 2,335 | LSE | 08:34:21 | 1005995 |
253 | 2,335 | LSE | 08:34:21 | 1005993 |
725 | 2,334 | LSE | 08:34:42 | 1006978 |
726 | 2,333 | LSE | 08:34:47 | 1007147 |
356 | 2,333 | LSE | 08:34:47 | 1007129 |
274 | 2,333 | LSE | 08:34:47 | 1007127 |
151 | 2,333 | LSE | 08:34:47 | 1007125 |
255 | 2,330 | LSE | 08:35:22 | 1009328 |
199 | 2,330 | LSE | 08:35:22 | 1009326 |
110 | 2,330 | LSE | 08:35:22 | 1009324 |
264 | 2,330 | LSE | 08:35:22 | 1009322 |
184 | 2,328 | LSE | 08:36:28 | 1012692 |
158 | 2,328 | LSE | 08:36:56 | 1013865 |
408 | 2,328 | LSE | 08:36:56 | 1013863 |
294 | 2,330 | LSE | 08:38:27 | 1018129 |
529 | 2,330 | LSE | 08:38:27 | 1018125 |
190 | 2,330 | LSE | 08:38:29 | 1018266 |
486 | 2,330 | LSE | 08:39:15 | 1020525 |
358 | 2,331 | LSE | 08:41:22 | 1026854 |
806 | 2,331 | LSE | 08:41:37 | 1027463 |
396 | 2,331 | LSE | 08:41:37 | 1027461 |
786 | 2,330 | LSE | 08:41:52 | 1028024 |
66 | 2,330 | LSE | 08:41:52 | 1028022 |
250 | 2,330 | LSE | 08:42:01 | 1028475 |
270 | 2,330 | LSE | 08:42:01 | 1028473 |
155 | 2,330 | LSE | 08:42:01 | 1028477 |
144 | 2,330 | LSE | 08:42:01 | 1028479 |
750 | 2,330 | LSE | 08:42:01 | 1028470 |
205 | 2,327 | LSE | 08:44:17 | 1034374 |
227 | 2,327 | LSE | 08:44:21 | 1034531 |
391 | 2,327 | LSE | 08:44:21 | 1034529 |
684 | 2,329 | LSE | 08:45:36 | 1038468 |
118 | 2,328 | LSE | 08:45:38 | 1038552 |
666 | 2,328 | LSE | 08:45:38 | 1038550 |
76 | 2,328 | LSE | 08:45:38 | 1038548 |
439 | 2,327 | LSE | 08:45:53 | 1039607 |
379 | 2,327 | LSE | 08:45:53 | 1039605 |
722 | 2,326 | LSE | 08:46:22 | 1041380 |
319 | 2,326 | LSE | 08:46:23 | 1041619 |
179 | 2,326 | LSE | 08:46:23 | 1041557 |
250 | 2,326 | LSE | 08:46:23 | 1041555 |
569 | 2,323 | LSE | 08:47:45 | 1046156 |
124 | 2,323 | LSE | 08:47:45 | 1046154 |
312 | 2,324 | LSE | 08:48:13 | 1047452 |
408 | 2,324 | LSE | 08:48:13 | 1047450 |
777 | 2,322 | LSE | 08:48:28 | 1048084 |
481 | 2,321 | LSE | 08:48:33 | 1048345 |
198 | 2,321 | LSE | 08:48:34 | 1048348 |
717 | 2,321 | LSE | 08:49:48 | 1051953 |
95 | 2,321 | LSE | 08:49:48 | 1051951 |
250 | 2,321 | LSE | 08:51:05 | 1055517 |
433 | 2,321 | LSE | 08:51:05 | 1055515 |
105 | 2,321 | LSE | 08:51:05 | 1055519 |
200 | 2,320 | LSE | 08:51:32 | 1056695 |
380 | 2,320 | LSE | 08:53:07 | 1061373 |
213 | 2,320 | LSE | 08:53:18 | 1061869 |
120 | 2,320 | LSE | 08:53:53 | 1063548 |
140 | 2,321 | LSE | 08:54:23 | 1065142 |
250 | 2,321 | LSE | 08:54:23 | 1065140 |
357 | 2,321 | LSE | 08:54:23 | 1065144 |
488 | 2,321 | LSE | 08:54:23 | 1065133 |
490 | 2,321 | LSE | 08:54:23 | 1065131 |
48 | 2,321 | LSE | 08:54:57 | 1066598 |
392 | 2,321 | LSE | 08:55:00 | 1066736 |
343 | 2,321 | LSE | 08:55:00 | 1066738 |
315 | 2,320 | LSE | 08:55:18 | 1067619 |
127 | 2,320 | LSE | 08:55:21 | 1067790 |
462 | 2,320 | LSE | 08:55:21 | 1067788 |
721 | 2,323 | LSE | 08:57:27 | 1073531 |
141 | 2,322 | LSE | 08:57:28 | 1073601 |
274 | 2,322 | LSE | 08:57:28 | 1073599 |
534 | 2,322 | LSE | 08:57:28 | 1073597 |
757 | 2,321 | LSE | 08:58:10 | 1075918 |
703 | 2,322 | LSE | 08:58:10 | 1075838 |
856 | 2,320 | LSE | 08:58:23 | 1076839 |
596 | 2,319 | LSE | 08:58:24 | 1076884 |
178 | 2,319 | LSE | 08:58:34 | 1077356 |
255 | 2,318 | LSE | 08:58:57 | 1078591 |
336 | 2,318 | LSE | 08:59:08 | 1079419 |
129 | 2,318 | LSE | 08:59:30 | 1080666 |
810 | 2,319 | LSE | 09:01:14 | 1085819 |
660 | 2,319 | LSE | 09:01:14 | 1085816 |
165 | 2,319 | LSE | 09:01:14 | 1085814 |
34 | 2,319 | LSE | 09:01:14 | 1085803 |
667 | 2,319 | LSE | 09:01:14 | 1085801 |
209 | 2,319 | LSE | 09:03:02 | 1089881 |
191 | 2,319 | LSE | 09:03:13 | 1090306 |
70 | 2,320 | LSE | 09:04:15 | 1092551 |
784 | 2,323 | LSE | 09:05:31 | 1095508 |
366 | 2,322 | LSE | 09:05:31 | 1095506 |
1,057 | 2,326 | LSE | 09:07:47 | 1100500 |
90 | 2,327 | LSE | 09:09:35 | 1107608 |
598 | 2,327 | LSE | 09:09:35 | 1107606 |
80 | 2,327 | LSE | 09:09:35 | 1107604 |
800 | 2,327 | LSE | 09:09:35 | 1107602 |
219 | 2,326 | LSE | 09:09:40 | 1107720 |
372 | 2,326 | LSE | 09:10:24 | 1109663 |
592 | 2,326 | LSE | 09:10:24 | 1109661 |
667 | 2,328 | LSE | 09:12:48 | 1114532 |
664 | 2,328 | LSE | 09:12:48 | 1114510 |
228 | 2,328 | LSE | 09:12:48 | 1114504 |
666 | 2,328 | LSE | 09:12:48 | 1114497 |
209 | 2,328 | LSE | 09:12:48 | 1114495 |
764 | 2,328 | LSE | 09:12:48 | 1114483 |
290 | 2,328 | LSE | 09:14:00 | 1116954 |
206 | 2,328 | LSE | 09:14:00 | 1116952 |
185 | 2,328 | LSE | 09:14:00 | 1116950 |
686 | 2,329 | LSE | 09:15:27 | 1120517 |
82 | 2,329 | LSE | 09:15:28 | 1120525 |
102 | 2,329 | LSE | 09:15:28 | 1120523 |
336 | 2,329 | LSE | 09:15:28 | 1120521 |
250 | 2,329 | LSE | 09:15:28 | 1120519 |
707 | 2,328 | LSE | 09:18:02 | 1126133 |
725 | 2,327 | LSE | 09:18:12 | 1126743 |
690 | 2,326 | LSE | 09:18:34 | 1127834 |
362 | 2,325 | LSE | 09:19:49 | 1131613 |
362 | 2,325 | LSE | 09:19:51 | 1131692 |
61 | 2,325 | LSE | 09:19:54 | 1131778 |
131 | 2,325 | LSE | 09:19:54 | 1131780 |
652 | 2,325 | LSE | 09:19:56 | 1131855 |
126 | 2,329 | LSE | 09:22:11 | 1137369 |
554 | 2,329 | LSE | 09:22:11 | 1137367 |
81 | 2,329 | LSE | 09:22:11 | 1137365 |
74 | 2,334 | LSE | 09:24:20 | 1142143 |
198 | 2,337 | LSE | 09:25:03 | 1143645 |
9 | 2,337 | LSE | 09:25:03 | 1143643 |
200 | 2,337 | LSE | 09:25:13 | 1144038 |
154 | 2,337 | LSE | 09:25:13 | 1144036 |
107 | 2,337 | LSE | 09:25:13 | 1144034 |
250 | 2,341 | LSE | 09:26:51 | 1147820 |
96 | 2,341 | LSE | 09:26:51 | 1147818 |
250 | 2,341 | LSE | 09:26:57 | 1147990 |
160 | 2,341 | LSE | 09:26:57 | 1147992 |
113 | 2,343 | LSE | 09:27:58 | 1149958 |
250 | 2,343 | LSE | 09:27:58 | 1149956 |
250 | 2,343 | LSE | 09:27:58 | 1149953 |
918 | 2,342 | LSE | 09:28:02 | 1150120 |
250 | 2,343 | LSE | 09:28:02 | 1150118 |
738 | 2,342 | LSE | 09:28:40 | 1152097 |
777 | 2,342 | LSE | 09:28:40 | 1152094 |
148 | 2,341 | LSE | 09:29:04 | 1153022 |
146 | 2,341 | LSE | 09:29:04 | 1153020 |
144 | 2,341 | LSE | 09:29:04 | 1153018 |
355 | 2,341 | LSE | 09:29:04 | 1153016 |
131 | 2,341 | LSE | 09:29:04 | 1153008 |
489 | 2,341 | LSE | 09:29:04 | 1153010 |
147 | 2,341 | LSE | 09:29:04 | 1153012 |
71 | 2,341 | LSE | 09:29:04 | 1153014 |
70 | 2,341 | LSE | 09:29:04 | 1153002 |
61 | 2,341 | LSE | 09:29:04 | 1153000 |
841 | 2,341 | LSE | 09:29:04 | 1152998 |
190 | 2,338 | LSE | 09:30:35 | 1156220 |
626 | 2,338 | LSE | 09:30:35 | 1156218 |
688 | 2,336 | LSE | 09:31:34 | 1158277 |
759 | 2,335 | LSE | 09:33:37 | 1162856 |
704 | 2,335 | LSE | 09:33:37 | 1162854 |
257 | 2,335 | LSE | 09:33:45 | 1163176 |
250 | 2,335 | LSE | 09:33:45 | 1163155 |
126 | 2,335 | LSE | 09:33:45 | 1163157 |
25 | 2,335 | LSE | 09:33:45 | 1163151 |
727 | 2,333 | LSE | 09:34:22 | 1165303 |
215 | 2,331 | LSE | 09:34:57 | 1166846 |
522 | 2,331 | LSE | 09:34:59 | 1166885 |
95 | 2,334 | LSE | 09:37:10 | 1173279 |
154 | 2,334 | LSE | 09:37:10 | 1173190 |
100 | 2,334 | LSE | 09:37:10 | 1173188 |
766 | 2,334 | LSE | 09:37:10 | 1173182 |
218 | 2,334 | LSE | 09:37:13 | 1173404 |
102 | 2,334 | LSE | 09:37:54 | 1175143 |
212 | 2,333 | LSE | 09:37:59 | 1175310 |
550 | 2,333 | LSE | 09:37:59 | 1175308 |
822 | 2,332 | LSE | 09:40:55 | 1183161 |
833 | 2,331 | LSE | 09:41:05 | 1183683 |
204 | 2,330 | LSE | 09:41:06 | 1183734 |
492 | 2,330 | LSE | 09:41:06 | 1183732 |
671 | 2,330 | LSE | 09:42:34 | 1187463 |
761 | 2,329 | LSE | 09:44:00 | 1190856 |
316 | 2,328 | LSE | 09:44:12 | 1191345 |
454 | 2,328 | LSE | 09:44:36 | 1192406 |
369 | 2,328 | LSE | 09:46:24 | 1196504 |
386 | 2,328 | LSE | 09:46:24 | 1196502 |
673 | 2,326 | LSE | 09:47:27 | 1198953 |
703 | 2,323 | LSE | 09:48:38 | 1201952 |
187 | 2,326 | LSE | 09:50:30 | 1206991 |
254 | 2,326 | LSE | 09:50:30 | 1206981 |
95 | 2,326 | LSE | 09:50:30 | 1206985 |
333 | 2,326 | LSE | 09:50:30 | 1206983 |
803 | 2,329 | LSE | 09:53:14 | 1212609 |
77 | 2,328 | LSE | 09:53:24 | 1212828 |
383 | 2,328 | LSE | 09:53:24 | 1212826 |
290 | 2,328 | LSE | 09:53:24 | 1212824 |
333 | 2,329 | LSE | 09:59:12 | 1224433 |
42 | 2,329 | LSE | 09:59:12 | 1224431 |
221 | 2,329 | LSE | 09:59:12 | 1224429 |
415 | 2,329 | LSE | 09:59:12 | 1224435 |
642 | 2,329 | LSE | 09:59:12 | 1224424 |
96 | 2,329 | LSE | 09:59:12 | 1224422 |
632 | 2,329 | LSE | 09:59:12 | 1224420 |
187 | 2,328 | LSE | 10:00:02 | 1226539 |
145 | 2,328 | LSE | 10:00:02 | 1226535 |
234 | 2,328 | LSE | 10:00:02 | 1226533 |
108 | 2,328 | LSE | 10:00:02 | 1226537 |
718 | 2,327 | LSE | 10:01:28 | 1231532 |
675 | 2,324 | LSE | 10:02:01 | 1233212 |
137 | 2,324 | LSE | 10:04:03 | 1239096 |
675 | 2,324 | LSE | 10:04:03 | 1239094 |
47 | 2,323 | LSE | 10:05:55 | 1244613 |
708 | 2,323 | LSE | 10:05:55 | 1244611 |
28 | 2,324 | LSE | 10:11:03 | 1257827 |
722 | 2,324 | LSE | 10:11:03 | 1257825 |
817 | 2,323 | LSE | 10:11:25 | 1258648 |
417 | 2,322 | LSE | 10:12:53 | 1262222 |
285 | 2,322 | LSE | 10:12:53 | 1262224 |
776 | 2,321 | LSE | 10:16:03 | 1270894 |
761 | 2,320 | LSE | 10:16:13 | 1271472 |
77 | 2,313 | LSE | 10:16:50 | 1272853 |
599 | 2,313 | LSE | 10:16:50 | 1272848 |
20 | 2,313 | LSE | 10:16:50 | 1272846 |
133 | 2,319 | LSE | 10:18:43 | 1278549 |
96 | 2,319 | LSE | 10:18:43 | 1278547 |
350 | 2,319 | LSE | 10:18:43 | 1278545 |
250 | 2,319 | LSE | 10:18:43 | 1278543 |
752 | 2,319 | LSE | 10:18:43 | 1278541 |
752 | 2,325 | LSE | 10:22:18 | 1287109 |
250 | 2,324 | LSE | 10:23:29 | 1289033 |
101 | 2,324 | LSE | 10:23:29 | 1289031 |
494 | 2,324 | LSE | 10:23:29 | 1289024 |
313 | 2,324 | LSE | 10:23:29 | 1289026 |
605 | 2,326 | LSE | 10:26:06 | 1293936 |
108 | 2,326 | LSE | 10:26:06 | 1293934 |
10 | 2,325 | LSE | 10:31:15 | 1303165 |
684 | 2,325 | LSE | 10:31:15 | 1303163 |
176 | 2,324 | LSE | 10:31:18 | 1303280 |
1,040 | 2,324 | LSE | 10:31:18 | 1303278 |
788 | 2,324 | LSE | 10:31:36 | 1303868 |
206 | 2,326 | LSE | 10:33:08 | 1306998 |
199 | 2,326 | LSE | 10:33:34 | 1308222 |
824 | 2,326 | LSE | 10:33:34 | 1308226 |
418 | 2,326 | LSE | 10:33:34 | 1308224 |
1,045 | 2,325 | LSE | 10:34:30 | 1309937 |
601 | 2,324 | LSE | 10:34:35 | 1310113 |
421 | 2,324 | LSE | 10:34:35 | 1310111 |
809 | 2,323 | LSE | 10:34:56 | 1310766 |
284 | 2,324 | LSE | 10:37:27 | 1315791 |
196 | 2,324 | LSE | 10:37:49 | 1316464 |
14 | 2,324 | LSE | 10:38:07 | 1317092 |
171 | 2,324 | LSE | 10:38:07 | 1317088 |
250 | 2,324 | LSE | 10:38:07 | 1317086 |
302 | 2,324 | LSE | 10:38:07 | 1317090 |
731 | 2,324 | LSE | 10:38:07 | 1317084 |
356 | 2,324 | LSE | 10:38:07 | 1317082 |
157 | 2,324 | LSE | 10:40:10 | 1322066 |
250 | 2,324 | LSE | 10:40:10 | 1322064 |
100 | 2,324 | LSE | 10:40:10 | 1322062 |
250 | 2,324 | LSE | 10:40:10 | 1322060 |
684 | 2,324 | LSE | 10:40:10 | 1322057 |
821 | 2,324 | LSE | 10:43:12 | 1328723 |
678 | 2,324 | LSE | 10:44:20 | 1330982 |
130 | 2,327 | LSE | 10:48:02 | 1338393 |
250 | 2,327 | LSE | 10:48:02 | 1338391 |
300 | 2,327 | LSE | 10:48:02 | 1338389 |
777 | 2,327 | LSE | 10:48:02 | 1338386 |
723 | 2,326 | LSE | 10:48:51 | 1340348 |
378 | 2,324 | LSE | 10:51:07 | 1345079 |
377 | 2,324 | LSE | 10:51:07 | 1345081 |
11 | 2,329 | LSE | 10:54:08 | 1351106 |
480 | 2,329 | LSE | 10:54:08 | 1351104 |
250 | 2,329 | LSE | 10:54:08 | 1351102 |
452 | 2,329 | LSE | 10:54:08 | 1351096 |
311 | 2,329 | LSE | 10:54:08 | 1351094 |
641 | 2,325 | LSE | 10:55:24 | 1354052 |
156 | 2,325 | LSE | 10:55:24 | 1354050 |
699 | 2,323 | LSE | 10:57:14 | 1357504 |
649 | 2,323 | LSE | 10:57:14 | 1357483 |
108 | 2,323 | LSE | 10:57:14 | 1357481 |
824 | 2,324 | LSE | 10:59:37 | 1362967 |
713 | 2,322 | LSE | 10:59:44 | 1363125 |
694 | 2,323 | LSE | 10:59:44 | 1363119 |
498 | 2,323 | LSE | 11:01:20 | 1365245 |
290 | 2,323 | LSE | 11:01:20 | 1365243 |
672 | 2,326 | LSE | 11:03:02 | 1367299 |
54 | 2,328 | LSE | 11:04:33 | 1368976 |
65 | 2,328 | LSE | 11:04:33 | 1368972 |
250 | 2,328 | LSE | 11:04:33 | 1368974 |
119 | 2,328 | LSE | 11:04:33 | 1368981 |
50 | 2,328 | LSE | 11:04:33 | 1368979 |
120 | 2,328 | LSE | 11:04:33 | 1368984 |
126 | 2,328 | LSE | 11:04:33 | 1368987 |
54 | 2,328 | LSE | 11:04:33 | 1368963 |
237 | 2,328 | LSE | 11:04:33 | 1368961 |
280 | 2,328 | LSE | 11:04:33 | 1368959 |
250 | 2,328 | LSE | 11:04:33 | 1368957 |
788 | 2,328 | LSE | 11:04:33 | 1368942 |
810 | 2,326 | LSE | 11:09:10 | 1373772 |
802 | 2,325 | LSE | 11:14:21 | 1379646 |
703 | 2,325 | LSE | 11:14:21 | 1379639 |
719 | 2,321 | LSE | 11:17:09 | 1382883 |
398 | 2,320 | LSE | 11:19:13 | 1384728 |
271 | 2,320 | LSE | 11:19:13 | 1384726 |
712 | 2,318 | LSE | 11:20:27 | 1385978 |
726 | 2,318 | LSE | 11:21:41 | 1387445 |
16 | 2,318 | LSE | 11:21:41 | 1387447 |
755 | 2,319 | LSE | 11:23:14 | 1388958 |
763 | 2,319 | LSE | 11:24:18 | 1390016 |
798 | 2,318 | LSE | 11:24:24 | 1390597 |
153 | 2,316 | LSE | 11:28:25 | 1395834 |
416 | 2,316 | LSE | 11:28:25 | 1395832 |
157 | 2,316 | LSE | 11:28:25 | 1395830 |
558 | 2,318 | LSE | 11:30:00 | 1397843 |
163 | 2,318 | LSE | 11:30:00 | 1397841 |
89 | 2,317 | LSE | 11:31:01 | 1399358 |
708 | 2,317 | LSE | 11:31:01 | 1399356 |
812 | 2,316 | LSE | 11:34:14 | 1404187 |
378 | 2,318 | LSE | 11:39:00 | 1410820 |
429 | 2,318 | LSE | 11:39:00 | 1410818 |
47 | 2,319 | LSE | 11:41:01 | 1413108 |
250 | 2,319 | LSE | 11:41:01 | 1413106 |
117 | 2,319 | LSE | 11:41:01 | 1413104 |
489 | 2,319 | LSE | 11:41:01 | 1413102 |
47 | 2,319 | LSE | 11:41:01 | 1413100 |
250 | 2,319 | LSE | 11:41:01 | 1413097 |
78 | 2,319 | LSE | 11:41:01 | 1413095 |
204 | 2,319 | LSE | 11:41:01 | 1413090 |
557 | 2,319 | LSE | 11:41:01 | 1413092 |
519 | 2,319 | LSE | 11:43:03 | 1415278 |
235 | 2,319 | LSE | 11:43:03 | 1415276 |
357 | 2,319 | LSE | 11:44:57 | 1417826 |
454 | 2,319 | LSE | 11:44:57 | 1417828 |
818 | 2,320 | LSE | 11:48:22 | 1421988 |
293 | 2,322 | LSE | 11:50:23 | 1424715 |
357 | 2,322 | LSE | 11:50:46 | 1425323 |
700 | 2,322 | LSE | 11:51:44 | 1426478 |
252 | 2,323 | LSE | 11:51:44 | 1426475 |
316 | 2,323 | LSE | 11:51:44 | 1426473 |
250 | 2,323 | LSE | 11:51:44 | 1426471 |
667 | 2,323 | LSE | 11:51:44 | 1426469 |
550 | 2,323 | LSE | 11:51:44 | 1426465 |
130 | 2,323 | LSE | 11:51:44 | 1426467 |
263 | 2,319 | LSE | 11:52:43 | 1427513 |
422 | 2,319 | LSE | 11:52:43 | 1427511 |
106 | 2,318 | LSE | 11:54:38 | 1429307 |
824 | 2,321 | LSE | 11:57:14 | 1431989 |
208 | 2,320 | LSE | 11:57:29 | 1432116 |
512 | 2,320 | LSE | 11:57:29 | 1432118 |
371 | 2,322 | LSE | 11:59:35 | 1434123 |
362 | 2,322 | LSE | 11:59:35 | 1434121 |
862 | 2,321 | LSE | 12:02:29 | 1437036 |
604 | 2,321 | LSE | 12:02:29 | 1437034 |
500 | 2,321 | LSE | 12:02:29 | 1437032 |
120 | 2,321 | LSE | 12:03:17 | 1438066 |
584 | 2,321 | LSE | 12:03:17 | 1438064 |
391 | 2,320 | LSE | 12:04:27 | 1439355 |
168 | 2,320 | LSE | 12:04:27 | 1439353 |
227 | 2,320 | LSE | 12:04:27 | 1439351 |
698 | 2,319 | LSE | 12:05:10 | 1440156 |
26 | 2,319 | LSE | 12:05:10 | 1440154 |
197 | 2,317 | LSE | 12:06:33 | 1441484 |
566 | 2,317 | LSE | 12:06:33 | 1441486 |
472 | 2,318 | LSE | 12:08:23 | 1443487 |
250 | 2,318 | LSE | 12:08:23 | 1443485 |
690 | 2,318 | LSE | 12:08:23 | 1443483 |
575 | 2,317 | LSE | 12:10:12 | 1445218 |
250 | 2,317 | LSE | 12:10:12 | 1445216 |
748 | 2,317 | LSE | 12:10:12 | 1445214 |
635 | 2,318 | LSE | 12:12:23 | 1447378 |
114 | 2,318 | LSE | 12:12:23 | 1447376 |
392 | 2,316 | LSE | 12:14:47 | 1449373 |
278 | 2,316 | LSE | 12:14:47 | 1449371 |
404 | 2,315 | LSE | 12:14:51 | 1449503 |
265 | 2,315 | LSE | 12:14:51 | 1449501 |
309 | 2,315 | LSE | 12:21:42 | 1455473 |
72 | 2,315 | LSE | 12:21:50 | 1455573 |
809 | 2,315 | LSE | 12:21:50 | 1455571 |
816 | 2,315 | LSE | 12:21:50 | 1455569 |
521 | 2,315 | LSE | 12:21:50 | 1455567 |
911 | 2,316 | LSE | 12:26:12 | 1459356 |
1,052 | 2,316 | LSE | 12:26:12 | 1459354 |
759 | 2,316 | LSE | 12:26:51 | 1459933 |
819 | 2,316 | LSE | 12:26:51 | 1459931 |
822 | 2,316 | LSE | 12:27:38 | 1461560 |
565 | 2,315 | LSE | 12:28:25 | 1462260 |
681 | 2,316 | LSE | 12:29:40 | 1463334 |
815 | 2,316 | LSE | 12:29:40 | 1463336 |
204 | 2,315 | LSE | 12:30:29 | 1463932 |
300 | 2,315 | LSE | 12:30:29 | 1463930 |
247 | 2,315 | LSE | 12:30:29 | 1463928 |
879 | 2,315 | LSE | 12:30:29 | 1463900 |
460 | 2,313 | LSE | 12:31:52 | 1465346 |
305 | 2,313 | LSE | 12:31:52 | 1465344 |
470 | 2,311 | LSE | 12:33:13 | 1466576 |
320 | 2,311 | LSE | 12:33:16 | 1466611 |
97 | 2,313 | LSE | 12:36:41 | 1470095 |
105 | 2,313 | LSE | 12:36:41 | 1470093 |
50 | 2,313 | LSE | 12:36:41 | 1470091 |
270 | 2,313 | LSE | 12:36:41 | 1470089 |
250 | 2,313 | LSE | 12:36:41 | 1470087 |
756 | 2,313 | LSE | 12:36:41 | 1470084 |
204 | 2,306 | LSE | 12:37:57 | 1471301 |
527 | 2,306 | LSE | 12:37:57 | 1471303 |
800 | 2,307 | LSE | 12:40:31 | 1474224 |
94 | 2,306 | LSE | 12:42:03 | 1475779 |
681 | 2,306 | LSE | 12:42:03 | 1475777 |
832 | 2,305 | LSE | 12:42:10 | 1475824 |
35 | 2,311 | LSE | 12:44:27 | 1478457 |
399 | 2,311 | LSE | 12:44:27 | 1478455 |
259 | 2,311 | LSE | 12:44:27 | 1478453 |
794 | 2,311 | LSE | 12:45:13 | 1479178 |
826 | 2,314 | LSE | 12:47:26 | 1481305 |
719 | 2,314 | LSE | 12:48:22 | 1482167 |
808 | 2,313 | LSE | 12:52:08 | 1487074 |
325 | 2,313 | LSE | 12:54:23 | 1489234 |
426 | 2,313 | LSE | 12:54:23 | 1489236 |
211 | 2,312 | LSE | 12:54:50 | 1489679 |
500 | 2,312 | LSE | 12:54:50 | 1489677 |
861 | 2,312 | LSE | 12:54:50 | 1489673 |
729 | 2,310 | LSE | 12:57:00 | 1491773 |
545 | 2,312 | LSE | 13:04:38 | 1499803 |
685 | 2,312 | LSE | 13:04:38 | 1499801 |
147 | 2,312 | LSE | 13:04:38 | 1499799 |
620 | 2,312 | LSE | 13:06:36 | 1501597 |
413 | 2,312 | LSE | 13:06:36 | 1501595 |
102 | 2,313 | LSE | 13:10:08 | 1505162 |
250 | 2,313 | LSE | 13:10:08 | 1505160 |
470 | 2,313 | LSE | 13:10:13 | 1505224 |
250 | 2,313 | LSE | 13:10:13 | 1505226 |
1,124 | 2,313 | LSE | 13:10:56 | 1505960 |
333 | 2,313 | LSE | 13:11:24 | 1506477 |
440 | 2,313 | LSE | 13:11:24 | 1506475 |
971 | 2,312 | LSE | 13:11:43 | 1506849 |
87 | 2,311 | LSE | 13:11:54 | 1507018 |
533 | 2,311 | LSE | 13:11:54 | 1507016 |
129 | 2,311 | LSE | 13:11:54 | 1507014 |
727 | 2,311 | LSE | 13:13:40 | 1508912 |
96 | 2,308 | LSE | 13:14:04 | 1509374 |
699 | 2,314 | LSE | 13:19:38 | 1515250 |
331 | 2,314 | LSE | 13:19:38 | 1515234 |
176 | 2,314 | LSE | 13:19:38 | 1515236 |
53 | 2,314 | LSE | 13:19:38 | 1515238 |
250 | 2,314 | LSE | 13:19:38 | 1515232 |
724 | 2,314 | LSE | 13:19:38 | 1515213 |
31 | 2,314 | LSE | 13:19:38 | 1515211 |
822 | 2,315 | LSE | 13:22:42 | 1518681 |
34 | 2,315 | LSE | 13:25:02 | 1521117 |
404 | 2,315 | LSE | 13:25:02 | 1521115 |
258 | 2,315 | LSE | 13:25:02 | 1521113 |
128 | 2,314 | LSE | 13:26:46 | 1522904 |
591 | 2,314 | LSE | 13:26:46 | 1522902 |
815 | 2,317 | LSE | 13:30:07 | 1527577 |
292 | 2,320 | LSE | 13:32:01 | 1532507 |
264 | 2,321 | LSE | 13:32:01 | 1532483 |
533 | 2,321 | LSE | 13:32:01 | 1532481 |
1 | 2,321 | LSE | 13:32:01 | 1532479 |
211 | 2,320 | LSE | 13:32:05 | 1532770 |
735 | 2,321 | LSE | 13:32:30 | 1533371 |
720 | 2,326 | LSE | 13:33:47 | 1535254 |
781 | 2,326 | LSE | 13:34:14 | 1535832 |
697 | 2,327 | LSE | 13:36:58 | 1539958 |
47 | 2,328 | LSE | 13:39:06 | 1542901 |
433 | 2,328 | LSE | 13:39:21 | 1543358 |
300 | 2,328 | LSE | 13:39:21 | 1543350 |
57 | 2,328 | LSE | 13:39:21 | 1543348 |
773 | 2,328 | LSE | 13:39:21 | 1543344 |
779 | 2,326 | LSE | 13:40:13 | 1544957 |
257 | 2,323 | LSE | 13:43:24 | 1550271 |
423 | 2,323 | LSE | 13:43:24 | 1550269 |
186 | 2,327 | LSE | 13:45:05 | 1553052 |
57 | 2,327 | LSE | 13:45:05 | 1553050 |
250 | 2,327 | LSE | 13:45:05 | 1553048 |
340 | 2,327 | LSE | 13:45:05 | 1553046 |
702 | 2,327 | LSE | 13:45:05 | 1553043 |
736 | 2,326 | LSE | 13:45:26 | 1553641 |
305 | 2,324 | LSE | 13:46:32 | 1555386 |
370 | 2,324 | LSE | 13:46:32 | 1555384 |
733 | 2,326 | LSE | 13:49:28 | 1559405 |
663 | 2,331 | LSE | 13:53:09 | 1565619 |
150 | 2,331 | LSE | 13:53:09 | 1565617 |
260 | 2,331 | LSE | 13:53:09 | 1565607 |
50 | 2,331 | LSE | 13:53:09 | 1565605 |
149 | 2,331 | LSE | 13:53:09 | 1565609 |
264 | 2,331 | LSE | 13:53:09 | 1565611 |
667 | 2,331 | LSE | 13:53:09 | 1565599 |
152 | 2,331 | LSE | 13:53:09 | 1565597 |
715 | 2,335 | LSE | 13:59:36 | 1575853 |
68 | 2,335 | LSE | 13:59:36 | 1575851 |
200 | 2,335 | LSE | 13:59:36 | 1575843 |
34 | 2,335 | LSE | 13:59:36 | 1575845 |
102 | 2,335 | LSE | 13:59:36 | 1575839 |
250 | 2,335 | LSE | 13:59:36 | 1575837 |
232 | 2,335 | LSE | 13:59:36 | 1575835 |
50 | 2,335 | LSE | 13:59:36 | 1575833 |
348 | 2,335 | LSE | 13:59:36 | 1575841 |
6 | 2,335 | LSE | 13:59:36 | 1575829 |
815 | 2,335 | LSE | 13:59:36 | 1575827 |
667 | 2,335 | LSE | 13:59:36 | 1575825 |
118 | 2,335 | LSE | 13:59:36 | 1575823 |
500 | 2,333 | LSE | 14:02:04 | 1579398 |
248 | 2,333 | LSE | 14:02:04 | 1579396 |
354 | 2,334 | LSE | 14:04:25 | 1583278 |
482 | 2,334 | LSE | 14:04:25 | 1583276 |
282 | 2,333 | LSE | 14:04:26 | 1583316 |
297 | 2,333 | LSE | 14:04:29 | 1583394 |
378 | 2,333 | LSE | 14:04:29 | 1583392 |
409 | 2,334 | LSE | 14:07:16 | 1587868 |
765 | 2,336 | LSE | 14:09:37 | 1591712 |
144 | 2,336 | LSE | 14:09:37 | 1591710 |
670 | 2,336 | LSE | 14:09:37 | 1591708 |
368 | 2,337 | LSE | 14:09:37 | 1591696 |
51 | 2,337 | LSE | 14:09:37 | 1591700 |
250 | 2,337 | LSE | 14:09:37 | 1591698 |
815 | 2,335 | LSE | 14:09:39 | 1591794 |
72 | 2,335 | LSE | 14:09:39 | 1591792 |
628 | 2,334 | LSE | 14:09:43 | 1591955 |
175 | 2,334 | LSE | 14:09:43 | 1591953 |
777 | 2,332 | LSE | 14:11:44 | 1595257 |
348 | 2,331 | LSE | 14:12:02 | 1595635 |
369 | 2,331 | LSE | 14:12:08 | 1595783 |
5 | 2,331 | LSE | 14:12:13 | 1595915 |
67 | 2,331 | LSE | 14:12:13 | 1595913 |
705 | 2,330 | LSE | 14:13:48 | 1598239 |
117 | 2,328 | LSE | 14:14:54 | 1600014 |
361 | 2,328 | LSE | 14:16:01 | 1601821 |
261 | 2,328 | LSE | 14:16:01 | 1601819 |
250 | 2,328 | LSE | 14:17:14 | 1603575 |
611 | 2,328 | LSE | 14:17:14 | 1603571 |
170 | 2,328 | LSE | 14:17:14 | 1603567 |
729 | 2,329 | LSE | 14:19:33 | 1607014 |
443 | 2,329 | LSE | 14:20:34 | 1608650 |
372 | 2,329 | LSE | 14:20:34 | 1608648 |
89 | 2,329 | LSE | 14:22:35 | 1612469 |
57 | 2,329 | LSE | 14:23:09 | 1613429 |
250 | 2,329 | LSE | 14:23:09 | 1613423 |
58 | 2,329 | LSE | 14:23:09 | 1613425 |
57 | 2,329 | LSE | 14:23:09 | 1613427 |
648 | 2,329 | LSE | 14:23:09 | 1613417 |
424 | 2,329 | LSE | 14:24:04 | 1615078 |
383 | 2,329 | LSE | 14:24:04 | 1615076 |
147 | 2,329 | LSE | 14:24:59 | 1616574 |
661 | 2,329 | LSE | 14:24:59 | 1616572 |
211 | 2,329 | LSE | 14:28:20 | 1622076 |
41 | 2,329 | LSE | 14:28:42 | 1622695 |
168 | 2,330 | LSE | 14:29:15 | 1623533 |
529 | 2,330 | LSE | 14:29:25 | 1623762 |
806 | 2,329 | LSE | 14:30:08 | 1629500 |
762 | 2,329 | LSE | 14:30:55 | 1632791 |
236 | 2,329 | LSE | 14:31:47 | 1635970 |
250 | 2,329 | LSE | 14:31:47 | 1635968 |
300 | 2,329 | LSE | 14:31:47 | 1635966 |
378 | 2,329 | LSE | 14:31:47 | 1635963 |
250 | 2,329 | LSE | 14:31:47 | 1635961 |
200 | 2,329 | LSE | 14:31:47 | 1635959 |
495 | 2,329 | LSE | 14:31:47 | 1635955 |
257 | 2,329 | LSE | 14:31:47 | 1635957 |
213 | 2,328 | LSE | 14:32:00 | 1636484 |
250 | 2,328 | LSE | 14:32:00 | 1636480 |
73 | 2,328 | LSE | 14:32:00 | 1636478 |
261 | 2,328 | LSE | 14:32:00 | 1636476 |
51 | 2,328 | LSE | 14:32:00 | 1636470 |
731 | 2,328 | LSE | 14:32:00 | 1636468 |
580 | 2,326 | LSE | 14:33:26 | 1640949 |
250 | 2,326 | LSE | 14:33:26 | 1640947 |
250 | 2,326 | LSE | 14:33:26 | 1640943 |
525 | 2,326 | LSE | 14:33:26 | 1640945 |
744 | 2,325 | LSE | 14:33:45 | 1642130 |
811 | 2,326 | LSE | 14:34:51 | 1645652 |
706 | 2,325 | LSE | 14:36:02 | 1649376 |
757 | 2,325 | LSE | 14:36:02 | 1649364 |
378 | 2,328 | LSE | 14:39:00 | 1657482 |
69 | 2,328 | LSE | 14:39:00 | 1657462 |
380 | 2,328 | LSE | 14:39:00 | 1657459 |
50 | 2,328 | LSE | 14:39:00 | 1657444 |
800 | 2,328 | LSE | 14:39:00 | 1657442 |
802 | 2,328 | LSE | 14:39:00 | 1657425 |
464 | 2,324 | LSE | 14:41:00 | 1663119 |
245 | 2,324 | LSE | 14:41:00 | 1663117 |
744 | 2,324 | LSE | 14:41:47 | 1664993 |
386 | 2,324 | LSE | 14:43:28 | 1669836 |
438 | 2,324 | LSE | 14:43:28 | 1669834 |
711 | 2,322 | LSE | 14:44:34 | 1672302 |
88 | 2,320 | LSE | 14:44:51 | 1672899 |
647 | 2,320 | LSE | 14:44:59 | 1673217 |
39 | 2,321 | LSE | 14:47:39 | 1680468 |
702 | 2,321 | LSE | 14:47:39 | 1680466 |
181 | 2,330 | LSE | 14:50:12 | 1688141 |
184 | 2,330 | LSE | 14:50:12 | 1688136 |
395 | 2,330 | LSE | 14:50:12 | 1688134 |
33 | 2,329 | LSE | 14:50:15 | 1688274 |
475 | 2,329 | LSE | 14:51:02 | 1690568 |
5 | 2,340 | LSE | 14:53:47 | 1700592 |
400 | 2,341 | LSE | 14:54:00 | 1701385 |
347 | 2,340 | LSE | 14:54:44 | 1703578 |
368 | 2,341 | LSE | 14:54:44 | 1703553 |
435 | 2,341 | LSE | 14:54:44 | 1703551 |
478 | 2,340 | LSE | 14:54:52 | 1703993 |
271 | 2,340 | LSE | 14:54:52 | 1703991 |
189 | 2,340 | LSE | 14:54:52 | 1703989 |
331 | 2,340 | LSE | 14:54:52 | 1703987 |
1,078 | 2,339 | LSE | 14:54:53 | 1704025 |
345 | 2,338 | LSE | 14:54:59 | 1704580 |
444 | 2,338 | LSE | 14:55:06 | 1704926 |
345 | 2,337 | LSE | 14:55:42 | 1706674 |
441 | 2,337 | LSE | 14:55:42 | 1706672 |
316 | 2,335 | LSE | 14:56:34 | 1709451 |
354 | 2,335 | LSE | 14:56:49 | 1710046 |
729 | 2,339 | LSE | 14:59:57 | 1719076 |
97 | 2,338 | LSE | 14:59:59 | 1719323 |
409 | 2,338 | LSE | 14:59:59 | 1719321 |
394 | 2,338 | LSE | 14:59:59 | 1719319 |
702 | 2,337 | LSE | 15:00:04 | 1719812 |
828 | 2,335 | LSE | 15:00:56 | 1722521 |
824 | 2,334 | LSE | 15:01:30 | 1724111 |
314 | 2,331 | LSE | 15:03:16 | 1728733 |
287 | 2,332 | LSE | 15:04:48 | 1732702 |
250 | 2,332 | LSE | 15:04:48 | 1732700 |
47 | 2,332 | LSE | 15:04:48 | 1732698 |
290 | 2,332 | LSE | 15:04:48 | 1732696 |
730 | 2,332 | LSE | 15:04:48 | 1732689 |
263 | 2,331 | LSE | 15:05:29 | 1734821 |
136 | 2,331 | LSE | 15:05:29 | 1734819 |
330 | 2,331 | LSE | 15:05:29 | 1734817 |
708 | 2,331 | LSE | 15:05:29 | 1734800 |
58 | 2,327 | LSE | 15:07:52 | 1742186 |
250 | 2,327 | LSE | 15:07:52 | 1742188 |
100 | 2,327 | LSE | 15:07:52 | 1742190 |
561 | 2,327 | LSE | 15:07:52 | 1742192 |
14 | 2,327 | LSE | 15:07:52 | 1742139 |
760 | 2,327 | LSE | 15:07:52 | 1742137 |
715 | 2,327 | LSE | 15:07:53 | 1742250 |
695 | 2,327 | LSE | 15:08:54 | 1745469 |
738 | 2,327 | LSE | 15:08:54 | 1745467 |
354 | 2,328 | LSE | 15:10:22 | 1749728 |
406 | 2,328 | LSE | 15:10:22 | 1749726 |
735 | 2,327 | LSE | 15:10:48 | 1750713 |
812 | 2,326 | LSE | 15:12:08 | 1754149 |
90 | 2,325 | LSE | 15:14:52 | 1761179 |
26 | 2,326 | LSE | 15:14:52 | 1761162 |
760 | 2,326 | LSE | 15:14:52 | 1761158 |
620 | 2,325 | LSE | 15:14:59 | 1761609 |
696 | 2,323 | LSE | 15:15:59 | 1765035 |
192 | 2,321 | LSE | 15:17:05 | 1768418 |
676 | 2,321 | LSE | 15:18:14 | 1771091 |
609 | 2,321 | LSE | 15:18:14 | 1771057 |
250 | 2,321 | LSE | 15:18:14 | 1771055 |
512 | 2,321 | LSE | 15:18:14 | 1770980 |
795 | 2,323 | LSE | 15:21:25 | 1781599 |
550 | 2,322 | LSE | 15:21:48 | 1783385 |
100 | 2,322 | LSE | 15:21:48 | 1783383 |
84 | 2,322 | LSE | 15:21:48 | 1783381 |
694 | 2,322 | LSE | 15:21:48 | 1783357 |
440 | 2,321 | LSE | 15:22:19 | 1785308 |
297 | 2,321 | LSE | 15:22:25 | 1785579 |
826 | 2,320 | LSE | 15:24:12 | 1790727 |
380 | 2,320 | LSE | 15:26:03 | 1795864 |
441 | 2,320 | LSE | 15:26:03 | 1795862 |
767 | 2,319 | LSE | 15:26:18 | 1796746 |
250 | 2,322 | LSE | 15:28:49 | 1803698 |
56 | 2,322 | LSE | 15:28:49 | 1803696 |
717 | 2,322 | LSE | 15:28:49 | 1803694 |
79 | 2,322 | LSE | 15:29:45 | 1806399 |
96 | 2,321 | LSE | 15:29:45 | 1806397 |
250 | 2,321 | LSE | 15:29:45 | 1806395 |
250 | 2,321 | LSE | 15:29:45 | 1806393 |
458 | 2,322 | LSE | 15:29:45 | 1806378 |
242 | 2,322 | LSE | 15:29:45 | 1806376 |
180 | 2,321 | LSE | 15:31:57 | 1812211 |
325 | 2,321 | LSE | 15:31:57 | 1812209 |
54 | 2,321 | LSE | 15:31:57 | 1812207 |
250 | 2,321 | LSE | 15:31:57 | 1812205 |
716 | 2,321 | LSE | 15:31:57 | 1812203 |
738 | 2,319 | LSE | 15:33:08 | 1816055 |
745 | 2,319 | LSE | 15:36:06 | 1824523 |
74 | 2,319 | LSE | 15:36:06 | 1824521 |
8 | 2,319 | LSE | 15:36:06 | 1824519 |
791 | 2,318 | LSE | 15:36:10 | 1824993 |
775 | 2,320 | LSE | 15:37:44 | 1829026 |
763 | 2,318 | LSE | 15:38:31 | 1831645 |
723 | 2,319 | LSE | 15:38:31 | 1831634 |
712 | 2,316 | LSE | 15:39:13 | 1834259 |
716 | 2,314 | LSE | 15:41:32 | 1840466 |
699 | 2,314 | LSE | 15:41:32 | 1840464 |
442 | 2,313 | LSE | 15:43:31 | 1846498 |
250 | 2,313 | LSE | 15:43:31 | 1846496 |
85 | 2,313 | LSE | 15:43:31 | 1846494 |
676 | 2,314 | LSE | 15:43:31 | 1846491 |
705 | 2,313 | LSE | 15:45:19 | 1851813 |
669 | 2,312 | LSE | 15:45:24 | 1852454 |
766 | 2,311 | LSE | 15:46:22 | 1854741 |
685 | 2,310 | LSE | 15:46:25 | 1854994 |
175 | 2,311 | LSE | 15:48:41 | 1860869 |
156 | 2,311 | LSE | 15:48:41 | 1860873 |
400 | 2,311 | LSE | 15:48:41 | 1860871 |
797 | 2,310 | LSE | 15:49:33 | 1863830 |
1,066 | 2,310 | LSE | 15:49:33 | 1863815 |
77 | 2,309 | LSE | 15:49:45 | 1864699 |
804 | 2,308 | LSE | 15:50:05 | 1865575 |
798 | 2,307 | LSE | 15:51:24 | 1869488 |
703 | 2,307 | LSE | 15:52:01 | 1870754 |
62 | 2,307 | LSE | 15:52:01 | 1870752 |
706 | 2,306 | LSE | 15:52:19 | 1871599 |
688 | 2,308 | LSE | 15:55:29 | 1880021 |
977 | 2,308 | LSE | 15:55:29 | 1880009 |
116 | 2,308 | LSE | 15:55:29 | 1880005 |
973 | 2,308 | LSE | 15:55:29 | 1880001 |
803 | 2,309 | LSE | 15:57:07 | 1883823 |
930 | 2,309 | LSE | 15:57:07 | 1883804 |
697 | 2,309 | LSE | 15:57:07 | 1883779 |
822 | 2,309 | LSE | 15:58:33 | 1888027 |
667 | 2,308 | LSE | 15:59:02 | 1889423 |
120 | 2,306 | LSE | 16:01:18 | 1899054 |
811 | 2,306 | LSE | 16:01:27 | 1899545 |
785 | 2,306 | LSE | 16:01:27 | 1899543 |
130 | 2,306 | LSE | 16:01:27 | 1899541 |
464 | 2,306 | LSE | 16:01:27 | 1899539 |
100 | 2,306 | LSE | 16:01:27 | 1899537 |
701 | 2,309 | LSE | 16:03:26 | 1904852 |
86 | 2,309 | LSE | 16:03:26 | 1904849 |
19 | 2,309 | LSE | 16:03:26 | 1904847 |
86 | 2,309 | LSE | 16:03:33 | 1905058 |
100 | 2,309 | LSE | 16:03:33 | 1905060 |
825 | 2,308 | LSE | 16:03:39 | 1905402 |
677 | 2,308 | LSE | 16:03:39 | 1905400 |
96 | 2,309 | LSE | 16:03:39 | 1905290 |
794 | 2,307 | LSE | 16:04:46 | 1909824 |
811 | 2,307 | LSE | 16:04:46 | 1909757 |
779 | 2,307 | LSE | 16:04:46 | 1909755 |
26 | 2,305 | LSE | 16:05:33 | 1912449 |
669 | 2,305 | LSE | 16:05:33 | 1912444 |
713 | 2,309 | LSE | 16:07:43 | 1918997 |
83 | 2,309 | LSE | 16:07:43 | 1918995 |
100 | 2,309 | LSE | 16:07:43 | 1918993 |
83 | 2,309 | LSE | 16:07:43 | 1918988 |
50 | 2,308 | LSE | 16:08:02 | 1919864 |
253 | 2,308 | LSE | 16:08:02 | 1919862 |
327 | 2,308 | LSE | 16:08:02 | 1919860 |
90 | 2,308 | LSE | 16:08:02 | 1919858 |
100 | 2,308 | LSE | 16:08:02 | 1919856 |
767 | 2,308 | LSE | 16:08:02 | 1919845 |
707 | 2,305 | LSE | 16:08:53 | 1922803 |
688 | 2,304 | LSE | 16:09:35 | 1924952 |
474 | 2,304 | LSE | 16:09:35 | 1924903 |
192 | 2,304 | LSE | 16:09:35 | 1924901 |
766 | 2,303 | LSE | 16:10:58 | 1930090 |
724 | 2,301 | LSE | 16:12:31 | 1936588 |
809 | 2,300 | LSE | 16:12:56 | 1938028 |
414 | 2,301 | LSE | 16:14:41 | 1945596 |
400 | 2,301 | LSE | 16:14:41 | 1945594 |
17 | 2,301 | LSE | 16:14:41 | 1945591 |
744 | 2,304 | LSE | 16:16:22 | 1952417 |
713 | 2,303 | LSE | 16:16:26 | 1952604 |
1,901 | 2,305 | LSE | 16:17:36 | 1956501 |
66 | 2,305 | LSE | 16:17:43 | 1957286 |
342 | 2,305 | LSE | 16:17:43 | 1957284 |
100 | 2,305 | LSE | 16:17:43 | 1957282 |
250 | 2,305 | LSE | 16:17:43 | 1957280 |
805 | 2,304 | LSE | 16:17:43 | 1957278 |
281 | 2,305 | LSE | 16:18:47 | 1960911 |
133 | 2,305 | LSE | 16:18:47 | 1960853 |
113 | 2,305 | LSE | 16:18:47 | 1960851 |
54 | 2,305 | LSE | 16:18:47 | 1960849 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
444 | 26.80 | ISE | 08:10:28 | 930031 |
750 | 26.85 | ISE | 08:10:58 | 931634 |
1,158 | 26.86 | ISE | 08:10:58 | 931632 |
662 | 26.83 | ISE | 08:12:08 | 935008 |
859 | 26.83 | ISE | 08:12:08 | 935006 |
41 | 26.83 | ISE | 08:12:08 | 935004 |
1,342 | 26.82 | ISE | 08:12:37 | 936389 |
543 | 26.81 | ISE | 08:12:50 | 936954 |
216 | 26.81 | ISE | 08:13:04 | 937700 |
845 | 26.78 | ISE | 08:13:21 | 938486 |
638 | 26.77 | ISE | 08:13:42 | 939406 |
206 | 26.77 | ISE | 08:13:42 | 939404 |
80 | 26.75 | ISE | 08:14:50 | 942340 |
705 | 26.75 | ISE | 08:15:06 | 943386 |
414 | 26.73 | ISE | 08:15:09 | 943752 |
500 | 26.73 | ISE | 08:15:09 | 943750 |
845 | 26.70 | ISE | 08:15:37 | 945481 |
783 | 26.68 | ISE | 08:16:13 | 947394 |
1,145 | 26.65 | ISE | 08:16:29 | 948142 |
577 | 26.64 | ISE | 08:16:34 | 948325 |
192 | 26.64 | ISE | 08:16:34 | 948323 |
736 | 26.64 | ISE | 08:16:34 | 948321 |
816 | 26.60 | ISE | 08:17:12 | 950166 |
308 | 26.60 | ISE | 08:17:33 | 951317 |
500 | 26.60 | ISE | 08:17:33 | 951315 |
227 | 26.60 | ISE | 08:17:33 | 951312 |
552 | 26.60 | ISE | 08:17:33 | 951310 |
852 | 26.59 | ISE | 08:17:46 | 951819 |
744 | 26.57 | ISE | 08:18:10 | 952779 |
66 | 26.58 | ISE | 08:19:13 | 956095 |
679 | 26.58 | ISE | 08:19:15 | 956194 |
1,254 | 26.58 | ISE | 08:19:24 | 956848 |
150 | 26.62 | ISE | 08:19:46 | 957967 |
863 | 26.62 | ISE | 08:20:06 | 958935 |
607 | 26.62 | ISE | 08:20:06 | 958933 |
320 | 26.63 | ISE | 08:20:06 | 958893 |
1,465 | 26.63 | ISE | 08:20:06 | 958890 |
498 | 26.60 | ISE | 08:20:10 | 959149 |
373 | 26.60 | ISE | 08:20:19 | 959624 |
41 | 26.60 | ISE | 08:20:19 | 959622 |
240 | 26.60 | ISE | 08:20:19 | 959620 |
260 | 26.60 | ISE | 08:20:19 | 959618 |
180 | 26.60 | ISE | 08:20:19 | 959616 |
53 | 26.60 | ISE | 08:20:27 | 960050 |
188 | 26.60 | ISE | 08:20:27 | 960046 |
159 | 26.60 | ISE | 08:20:27 | 960048 |
744 | 26.63 | ISE | 08:21:03 | 961732 |
744 | 26.64 | ISE | 08:21:03 | 961730 |
1,287 | 26.63 | ISE | 08:21:09 | 961997 |
824 | 26.62 | ISE | 08:21:10 | 962092 |
783 | 26.62 | ISE | 08:21:10 | 962090 |
663 | 26.61 | ISE | 08:21:15 | 962311 |
832 | 26.62 | ISE | 08:21:26 | 962746 |
500 | 26.62 | ISE | 08:21:27 | 962776 |
489 | 26.61 | ISE | 08:21:28 | 962799 |
290 | 26.61 | ISE | 08:21:28 | 962797 |
925 | 26.60 | ISE | 08:21:29 | 962966 |
324 | 26.65 | ISE | 08:22:41 | 966825 |
500 | 26.65 | ISE | 08:22:41 | 966823 |
507 | 26.64 | ISE | 08:22:41 | 966821 |
255 | 26.64 | ISE | 08:22:41 | 966819 |
154 | 26.64 | ISE | 08:22:41 | 966815 |
648 | 26.64 | ISE | 08:22:41 | 966817 |
500 | 26.67 | ISE | 08:23:50 | 970482 |
327 | 26.67 | ISE | 08:23:50 | 970473 |
792 | 26.70 | ISE | 08:24:20 | 972221 |
603 | 26.71 | ISE | 08:24:38 | 973322 |
164 | 26.71 | ISE | 08:24:38 | 973320 |
816 | 26.71 | ISE | 08:24:38 | 973318 |
228 | 26.70 | ISE | 08:25:07 | 975000 |
132 | 26.70 | ISE | 08:25:07 | 974998 |
416 | 26.70 | ISE | 08:25:07 | 975002 |
134 | 26.70 | ISE | 08:25:07 | 975004 |
297 | 26.70 | ISE | 08:25:07 | 974996 |
250 | 26.70 | ISE | 08:25:07 | 974992 |
43 | 26.70 | ISE | 08:25:07 | 974986 |
262 | 26.69 | ISE | 08:25:10 | 975320 |
446 | 26.69 | ISE | 08:25:10 | 975318 |
154 | 26.69 | ISE | 08:25:10 | 975316 |
174 | 26.69 | ISE | 08:25:10 | 975314 |
821 | 26.69 | ISE | 08:25:13 | 975439 |
770 | 26.72 | ISE | 08:27:37 | 984713 |
129 | 26.74 | ISE | 08:29:46 | 992402 |
361 | 26.74 | ISE | 08:29:46 | 992400 |
199 | 26.74 | ISE | 08:29:46 | 992398 |
3 | 26.74 | ISE | 08:29:46 | 992396 |
691 | 26.74 | ISE | 08:29:51 | 992642 |
306 | 26.72 | ISE | 08:29:53 | 992760 |
466 | 26.72 | ISE | 08:30:20 | 994176 |
137 | 26.72 | ISE | 08:31:26 | 997497 |
599 | 26.72 | ISE | 08:31:26 | 997495 |
119 | 26.73 | ISE | 08:32:52 | 1001585 |
58 | 26.73 | ISE | 08:32:52 | 1001581 |
384 | 26.73 | ISE | 08:32:52 | 1001579 |
253 | 26.73 | ISE | 08:32:52 | 1001577 |
221 | 26.71 | ISE | 08:33:17 | 1002697 |
66 | 26.71 | ISE | 08:33:17 | 1002695 |
544 | 26.71 | ISE | 08:33:17 | 1002693 |
741 | 26.70 | ISE | 08:34:25 | 1006173 |
830 | 26.68 | ISE | 08:34:47 | 1007154 |
690 | 26.66 | ISE | 08:34:49 | 1007406 |
750 | 26.64 | ISE | 08:38:40 | 1018816 |
600 | 26.64 | ISE | 08:39:15 | 1020534 |
150 | 26.64 | ISE | 08:39:15 | 1020532 |
31 | 26.64 | ISE | 08:39:15 | 1020530 |
94 | 26.64 | ISE | 08:39:15 | 1020528 |
16 | 26.64 | ISE | 08:39:19 | 1020807 |
184 | 26.64 | ISE | 08:39:19 | 1020805 |
200 | 26.64 | ISE | 08:39:26 | 1021189 |
393 | 26.64 | ISE | 08:39:31 | 1021420 |
697 | 26.65 | ISE | 08:41:37 | 1027472 |
28 | 26.65 | ISE | 08:41:37 | 1027465 |
100 | 26.64 | ISE | 08:41:42 | 1027645 |
37 | 26.64 | ISE | 08:41:42 | 1027643 |
667 | 26.64 | ISE | 08:42:01 | 1028443 |
36 | 26.64 | ISE | 08:42:01 | 1028445 |
98 | 26.63 | ISE | 08:42:03 | 1028616 |
281 | 26.63 | ISE | 08:42:31 | 1029797 |
456 | 26.63 | ISE | 08:42:31 | 1029789 |
845 | 26.62 | ISE | 08:45:36 | 1038474 |
194 | 26.61 | ISE | 08:45:45 | 1039143 |
350 | 26.61 | ISE | 08:45:45 | 1039130 |
233 | 26.61 | ISE | 08:45:45 | 1039123 |
191 | 26.58 | ISE | 08:47:10 | 1044480 |
600 | 26.58 | ISE | 08:47:10 | 1044478 |
46 | 26.58 | ISE | 08:47:10 | 1044476 |
340 | 26.56 | ISE | 08:47:45 | 1046168 |
398 | 26.56 | ISE | 08:47:45 | 1046163 |
3 | 26.56 | ISE | 08:47:45 | 1046158 |
58 | 26.56 | ISE | 08:47:46 | 1046171 |
216 | 26.52 | ISE | 08:49:48 | 1051963 |
500 | 26.52 | ISE | 08:49:48 | 1051961 |
403 | 26.53 | ISE | 08:49:48 | 1051957 |
394 | 26.53 | ISE | 08:49:48 | 1051955 |
613 | 26.52 | ISE | 08:52:34 | 1059678 |
105 | 26.53 | ISE | 08:53:53 | 1063552 |
67 | 26.53 | ISE | 08:53:53 | 1063550 |
531 | 26.53 | ISE | 08:53:56 | 1063730 |
124 | 26.53 | ISE | 08:53:56 | 1063705 |
248 | 26.53 | ISE | 08:53:56 | 1063703 |
408 | 26.53 | ISE | 08:53:56 | 1063696 |
239 | 26.53 | ISE | 08:54:25 | 1065244 |
507 | 26.53 | ISE | 08:54:25 | 1065242 |
53 | 26.53 | ISE | 08:54:25 | 1065240 |
705 | 26.53 | ISE | 08:55:08 | 1067159 |
500 | 26.57 | ISE | 08:56:48 | 1071765 |
115 | 26.56 | ISE | 08:57:27 | 1073542 |
722 | 26.56 | ISE | 08:57:27 | 1073540 |
429 | 26.56 | ISE | 08:57:27 | 1073538 |
185 | 26.56 | ISE | 08:57:27 | 1073536 |
392 | 26.56 | ISE | 08:57:27 | 1073534 |
500 | 26.56 | ISE | 08:58:00 | 1075109 |
232 | 26.56 | ISE | 08:58:00 | 1075107 |
323 | 26.56 | ISE | 08:58:00 | 1075105 |
308 | 26.55 | ISE | 08:58:00 | 1075100 |
407 | 26.55 | ISE | 08:58:02 | 1075290 |
63 | 26.55 | ISE | 08:58:04 | 1075366 |
344 | 26.55 | ISE | 08:58:04 | 1075368 |
206 | 26.55 | ISE | 08:58:05 | 1075445 |
250 | 26.55 | ISE | 08:58:05 | 1075441 |
81 | 26.55 | ISE | 08:58:10 | 1075844 |
433 | 26.55 | ISE | 08:58:10 | 1075842 |
258 | 26.55 | ISE | 08:58:10 | 1075840 |
203 | 26.52 | ISE | 08:58:23 | 1076853 |
92 | 26.52 | ISE | 08:58:23 | 1076851 |
530 | 26.52 | ISE | 08:58:23 | 1076849 |
664 | 26.50 | ISE | 08:58:53 | 1078380 |
121 | 26.50 | ISE | 08:58:57 | 1078551 |
579 | 26.50 | ISE | 08:58:57 | 1078549 |
176 | 26.50 | ISE | 08:59:03 | 1079032 |
705 | 26.50 | ISE | 08:59:57 | 1082225 |
17 | 26.51 | ISE | 09:01:14 | 1085827 |
689 | 26.51 | ISE | 09:01:14 | 1085821 |
144 | 26.51 | ISE | 09:01:14 | 1085823 |
563 | 26.51 | ISE | 09:01:14 | 1085825 |
800 | 26.55 | ISE | 09:05:32 | 1095549 |
793 | 26.60 | ISE | 09:07:43 | 1100288 |
415 | 26.60 | ISE | 09:07:43 | 1100286 |
175 | 26.60 | ISE | 09:07:43 | 1100240 |
100 | 26.60 | ISE | 09:07:43 | 1100222 |
100 | 26.60 | ISE | 09:07:43 | 1100212 |
205 | 26.60 | ISE | 09:07:43 | 1100201 |
33 | 26.60 | ISE | 09:07:43 | 1100198 |
135 | 26.59 | ISE | 09:07:47 | 1100514 |
390 | 26.59 | ISE | 09:07:48 | 1100581 |
284 | 26.59 | ISE | 09:07:48 | 1100579 |
470 | 26.60 | ISE | 09:09:35 | 1107612 |
372 | 26.60 | ISE | 09:09:35 | 1107610 |
911 | 26.59 | ISE | 09:10:23 | 1109578 |
822 | 26.58 | ISE | 09:10:31 | 1109945 |
200 | 26.60 | ISE | 09:12:48 | 1114585 |
584 | 26.61 | ISE | 09:12:48 | 1114512 |
50 | 26.61 | ISE | 09:12:48 | 1114508 |
61 | 26.61 | ISE | 09:12:48 | 1114506 |
186 | 26.60 | ISE | 09:12:50 | 1114663 |
50 | 26.60 | ISE | 09:12:52 | 1114756 |
834 | 26.61 | ISE | 09:14:00 | 1116960 |
693 | 26.62 | ISE | 09:15:28 | 1120536 |
178 | 26.61 | ISE | 09:15:45 | 1121136 |
625 | 26.61 | ISE | 09:15:45 | 1121134 |
688 | 26.61 | ISE | 09:18:02 | 1126221 |
371 | 26.60 | ISE | 09:18:12 | 1126751 |
144 | 26.60 | ISE | 09:18:12 | 1126749 |
361 | 26.60 | ISE | 09:18:12 | 1126747 |
261 | 26.58 | ISE | 09:18:46 | 1128433 |
578 | 26.58 | ISE | 09:18:52 | 1129032 |
463 | 26.64 | ISE | 09:22:09 | 1137284 |
500 | 26.70 | ISE | 09:23:58 | 1141360 |
500 | 26.70 | ISE | 09:24:10 | 1141752 |
711 | 26.73 | ISE | 09:25:48 | 1145427 |
841 | 26.77 | ISE | 09:26:38 | 1147393 |
150 | 26.76 | ISE | 09:26:41 | 1147542 |
57 | 26.76 | ISE | 09:26:41 | 1147538 |
250 | 26.76 | ISE | 09:26:41 | 1147532 |
728 | 26.76 | ISE | 09:26:51 | 1147837 |
423 | 26.76 | ISE | 09:26:51 | 1147835 |
200 | 26.76 | ISE | 09:26:51 | 1147830 |
156 | 26.76 | ISE | 09:26:51 | 1147828 |
25 | 26.76 | ISE | 09:26:51 | 1147826 |
205 | 26.76 | ISE | 09:26:51 | 1147824 |
70 | 26.76 | ISE | 09:26:51 | 1147822 |
132 | 26.76 | ISE | 09:26:51 | 1147816 |
902 | 26.77 | ISE | 09:27:58 | 1149951 |
1,114 | 26.76 | ISE | 09:28:17 | 1150959 |
790 | 26.77 | ISE | 09:28:37 | 1151965 |
205 | 26.76 | ISE | 09:28:49 | 1152496 |
293 | 26.76 | ISE | 09:28:49 | 1152485 |
441 | 26.76 | ISE | 09:28:50 | 1152534 |
6 | 26.76 | ISE | 09:28:50 | 1152532 |
738 | 26.76 | ISE | 09:28:50 | 1152530 |
50 | 26.76 | ISE | 09:28:50 | 1152528 |
330 | 26.76 | ISE | 09:28:50 | 1152526 |
257 | 26.76 | ISE | 09:28:53 | 1152630 |
150 | 26.73 | ISE | 09:29:43 | 1154515 |
674 | 26.73 | ISE | 09:30:03 | 1155149 |
846 | 26.72 | ISE | 09:30:09 | 1155344 |
213 | 26.71 | ISE | 09:30:50 | 1156754 |
586 | 26.71 | ISE | 09:31:07 | 1157357 |
818 | 26.69 | ISE | 09:31:34 | 1158220 |
150 | 26.69 | ISE | 09:32:59 | 1161370 |
134 | 26.69 | ISE | 09:33:02 | 1161477 |
507 | 26.69 | ISE | 09:33:02 | 1161475 |
882 | 26.67 | ISE | 09:33:53 | 1163626 |
52 | 26.56 | ISE | 10:44:23 | 1331148 |
59 | 26.60 | ISE | 10:47:34 | 1337575 |
735 | 26.60 | ISE | 10:47:34 | 1337573 |
382 | 26.60 | ISE | 10:48:28 | 1339214 |
34 | 26.59 | ISE | 10:48:47 | 1340129 |
400 | 26.59 | ISE | 10:48:47 | 1340127 |
32 | 26.59 | ISE | 10:48:47 | 1340125 |
273 | 26.59 | ISE | 10:48:47 | 1340123 |
11 | 26.59 | ISE | 10:48:47 | 1340121 |
596 | 26.60 | ISE | 10:48:47 | 1340119 |
233 | 26.60 | ISE | 10:48:47 | 1340117 |
858 | 26.58 | ISE | 10:48:58 | 1340572 |
466 | 26.57 | ISE | 10:49:17 | 1341108 |
233 | 26.57 | ISE | 10:49:17 | 1341106 |
778 | 26.56 | ISE | 10:51:01 | 1344906 |
250 | 26.55 | ISE | 10:51:33 | 1345914 |
200 | 26.55 | ISE | 10:51:53 | 1346382 |
249 | 26.62 | ISE | 10:53:47 | 1350561 |
150 | 26.62 | ISE | 10:53:47 | 1350559 |
625 | 26.62 | ISE | 10:53:47 | 1350557 |
830 | 26.63 | ISE | 10:54:47 | 1352612 |
450 | 26.62 | ISE | 10:54:48 | 1352638 |
422 | 26.62 | ISE | 10:54:49 | 1352645 |
1,244 | 26.61 | ISE | 10:54:59 | 1352934 |
357 | 26.56 | ISE | 10:56:10 | 1355467 |
443 | 26.56 | ISE | 10:56:10 | 1355465 |
250 | 26.56 | ISE | 10:56:10 | 1355463 |
250 | 26.54 | ISE | 10:57:27 | 1358051 |
250 | 26.54 | ISE | 10:57:27 | 1358048 |
250 | 26.54 | ISE | 10:57:27 | 1358046 |
300 | 26.53 | ISE | 10:57:57 | 1359493 |
24 | 26.55 | ISE | 10:59:34 | 1362888 |
707 | 26.55 | ISE | 10:59:34 | 1362886 |
793 | 26.55 | ISE | 10:59:34 | 1362884 |
250 | 26.55 | ISE | 10:59:37 | 1362973 |
250 | 26.55 | ISE | 10:59:37 | 1362971 |
250 | 26.53 | ISE | 10:59:44 | 1363127 |
623 | 26.54 | ISE | 10:59:44 | 1363123 |
176 | 26.54 | ISE | 10:59:44 | 1363121 |
764 | 26.54 | ISE | 11:01:20 | 1365247 |
349 | 26.54 | ISE | 11:02:20 | 1366152 |
208 | 26.59 | ISE | 11:04:33 | 1369002 |
250 | 26.59 | ISE | 11:04:33 | 1368998 |
250 | 26.59 | ISE | 11:04:33 | 1369000 |
290 | 26.59 | ISE | 11:04:33 | 1368970 |
500 | 26.59 | ISE | 11:04:33 | 1368955 |
801 | 26.57 | ISE | 11:04:43 | 1369303 |
398 | 26.57 | ISE | 11:09:10 | 1373782 |
366 | 26.57 | ISE | 11:09:10 | 1373780 |
19 | 26.57 | ISE | 11:09:10 | 1373778 |
431 | 26.57 | ISE | 11:09:10 | 1373776 |
366 | 26.57 | ISE | 11:09:10 | 1373774 |
497 | 26.55 | ISE | 11:09:19 | 1374016 |
284 | 26.55 | ISE | 11:09:19 | 1374014 |
718 | 26.56 | ISE | 11:13:39 | 1378879 |
595 | 26.56 | ISE | 11:13:39 | 1378877 |
231 | 26.56 | ISE | 11:13:39 | 1378875 |
61 | 26.55 | ISE | 11:14:21 | 1379652 |
450 | 26.55 | ISE | 11:14:21 | 1379650 |
300 | 26.55 | ISE | 11:14:21 | 1379644 |
150 | 26.53 | ISE | 11:15:08 | 1380617 |
278 | 26.53 | ISE | 11:15:09 | 1380691 |
271 | 26.53 | ISE | 11:15:09 | 1380649 |
698 | 26.51 | ISE | 11:17:09 | 1382897 |
10 | 26.51 | ISE | 11:17:09 | 1382895 |
247 | 26.51 | ISE | 11:17:09 | 1382891 |
75 | 26.51 | ISE | 11:17:09 | 1382889 |
143 | 26.51 | ISE | 11:17:09 | 1382887 |
225 | 26.51 | ISE | 11:17:09 | 1382885 |
230 | 26.49 | ISE | 11:19:13 | 1384750 |
103 | 26.49 | ISE | 11:19:13 | 1384748 |
230 | 26.49 | ISE | 11:19:13 | 1384743 |
250 | 26.49 | ISE | 11:19:13 | 1384741 |
714 | 26.48 | ISE | 11:19:45 | 1385265 |
131 | 26.47 | ISE | 11:24:20 | 1390060 |
106 | 26.47 | ISE | 11:24:20 | 1390054 |
15 | 26.47 | ISE | 11:24:20 | 1390050 |
121 | 26.47 | ISE | 11:24:23 | 1390292 |
500 | 26.47 | ISE | 11:24:23 | 1390290 |
433 | 26.47 | ISE | 11:24:23 | 1390284 |
67 | 26.47 | ISE | 11:24:23 | 1390282 |
438 | 26.45 | ISE | 11:25:35 | 1391802 |
175 | 26.45 | ISE | 11:26:10 | 1392480 |
150 | 26.45 | ISE | 11:26:55 | 1393751 |
700 | 26.45 | ISE | 11:26:55 | 1393749 |
782 | 26.44 | ISE | 11:28:31 | 1395994 |
833 | 26.45 | ISE | 11:31:00 | 1399286 |
246 | 26.44 | ISE | 11:31:14 | 1399912 |
450 | 26.44 | ISE | 11:31:14 | 1399910 |
137 | 26.44 | ISE | 11:31:14 | 1399908 |
709 | 26.44 | ISE | 11:34:17 | 1404327 |
853 | 26.43 | ISE | 11:34:31 | 1404854 |
198 | 26.48 | ISE | 11:40:33 | 1412600 |
199 | 26.48 | ISE | 11:41:01 | 1413121 |
250 | 26.48 | ISE | 11:41:01 | 1413119 |
250 | 26.48 | ISE | 11:41:01 | 1413117 |
250 | 26.49 | ISE | 11:42:11 | 1414345 |
250 | 26.49 | ISE | 11:42:44 | 1414897 |
525 | 26.49 | ISE | 11:43:54 | 1416507 |
181 | 26.49 | ISE | 11:43:54 | 1416498 |
250 | 26.49 | ISE | 11:44:57 | 1417837 |
250 | 26.49 | ISE | 11:44:57 | 1417835 |
707 | 26.48 | ISE | 11:44:57 | 1417831 |
797 | 26.48 | ISE | 11:44:57 | 1417833 |
369 | 26.49 | ISE | 11:48:22 | 1421990 |
647 | 26.53 | ISE | 11:49:58 | 1424073 |
53 | 26.53 | ISE | 11:49:58 | 1424071 |
217 | 26.53 | ISE | 11:49:58 | 1424069 |
485 | 26.53 | ISE | 11:49:58 | 1424058 |
20 | 26.52 | ISE | 11:51:45 | 1426517 |
215 | 26.52 | ISE | 11:51:45 | 1426515 |
497 | 26.52 | ISE | 11:51:55 | 1426645 |
260 | 26.52 | ISE | 11:51:55 | 1426643 |
282 | 26.52 | ISE | 11:51:55 | 1426641 |
185 | 26.52 | ISE | 11:51:55 | 1426639 |
787 | 26.51 | ISE | 11:51:57 | 1426686 |
117 | 26.50 | ISE | 11:52:05 | 1426845 |
600 | 26.50 | ISE | 11:52:05 | 1426843 |
700 | 26.48 | ISE | 11:56:33 | 1431047 |
1,088 | 26.50 | ISE | 12:01:34 | 1435339 |
250 | 26.50 | ISE | 12:02:00 | 1435645 |
250 | 26.50 | ISE | 12:02:00 | 1435643 |
250 | 26.50 | ISE | 12:02:29 | 1437065 |
250 | 26.50 | ISE | 12:02:29 | 1437063 |
250 | 26.50 | ISE | 12:02:29 | 1437051 |
250 | 26.50 | ISE | 12:02:29 | 1437049 |
13 | 26.50 | ISE | 12:03:33 | 1438342 |
1,250 | 26.50 | ISE | 12:03:33 | 1438340 |
780 | 26.49 | ISE | 12:04:10 | 1438966 |
770 | 26.48 | ISE | 12:05:02 | 1440000 |
80 | 26.47 | ISE | 12:05:36 | 1440573 |
609 | 26.47 | ISE | 12:05:36 | 1440571 |
110 | 26.47 | ISE | 12:08:23 | 1443543 |
250 | 26.47 | ISE | 12:08:23 | 1443541 |
420 | 26.47 | ISE | 12:08:23 | 1443539 |
64 | 26.46 | ISE | 12:10:10 | 1445152 |
504 | 26.46 | ISE | 12:10:20 | 1445502 |
222 | 26.46 | ISE | 12:10:57 | 1445986 |
811 | 26.46 | ISE | 12:10:57 | 1445984 |
708 | 26.47 | ISE | 12:12:23 | 1447374 |
99 | 26.46 | ISE | 12:12:30 | 1447467 |
608 | 26.46 | ISE | 12:12:55 | 1447742 |
837 | 26.44 | ISE | 12:14:50 | 1449470 |
442 | 26.43 | ISE | 12:16:55 | 1451323 |
379 | 26.44 | ISE | 12:18:12 | 1452687 |
125 | 26.44 | ISE | 12:18:13 | 1452690 |
263 | 26.44 | ISE | 12:18:23 | 1452844 |
699 | 26.44 | ISE | 12:18:34 | 1452952 |
86 | 26.44 | ISE | 12:18:45 | 1453102 |
771 | 26.44 | ISE | 12:21:40 | 1455463 |
250 | 26.43 | ISE | 12:21:50 | 1455579 |
428 | 26.43 | ISE | 12:21:50 | 1455577 |
126 | 26.43 | ISE | 12:21:50 | 1455575 |
826 | 26.44 | ISE | 12:26:12 | 1459358 |
459 | 26.44 | ISE | 12:27:08 | 1460212 |
58 | 26.44 | ISE | 12:27:09 | 1460223 |
272 | 26.44 | ISE | 12:27:09 | 1460221 |
848 | 26.45 | ISE | 12:29:55 | 1463550 |
87 | 26.44 | ISE | 12:30:29 | 1463961 |
157 | 26.44 | ISE | 12:30:29 | 1463926 |
27 | 26.44 | ISE | 12:30:29 | 1463922 |
500 | 26.44 | ISE | 12:30:29 | 1463924 |
250 | 26.43 | ISE | 12:30:43 | 1464244 |
464 | 26.43 | ISE | 12:30:43 | 1464242 |
697 | 26.41 | ISE | 12:32:55 | 1466327 |
476 | 26.40 | ISE | 12:32:59 | 1466365 |
300 | 26.40 | ISE | 12:33:13 | 1466578 |
794 | 26.42 | ISE | 12:35:02 | 1468584 |
732 | 26.40 | ISE | 12:36:59 | 1470336 |
695 | 26.34 | ISE | 12:37:57 | 1471305 |
727 | 26.36 | ISE | 12:40:58 | 1474728 |
704 | 26.35 | ISE | 12:42:00 | 1475742 |
136 | 26.34 | ISE | 12:42:10 | 1475828 |
636 | 26.34 | ISE | 12:42:10 | 1475826 |
787 | 26.41 | ISE | 12:44:27 | 1478459 |
758 | 26.44 | ISE | 12:48:22 | 1482170 |
584 | 26.45 | ISE | 12:51:18 | 1485567 |
435 | 26.45 | ISE | 12:51:18 | 1485563 |
789 | 26.44 | ISE | 12:52:10 | 1487126 |
218 | 26.44 | ISE | 12:53:50 | 1488699 |
541 | 26.44 | ISE | 12:54:06 | 1488935 |
741 | 26.43 | ISE | 12:54:23 | 1489238 |
787 | 26.42 | ISE | 12:54:32 | 1489375 |
409 | 26.41 | ISE | 12:55:45 | 1490562 |
369 | 26.41 | ISE | 12:55:45 | 1490560 |
667 | 26.40 | ISE | 12:57:00 | 1491777 |
34 | 26.40 | ISE | 12:57:00 | 1491775 |
18 | 26.40 | ISE | 12:57:05 | 1491877 |
134 | 26.40 | ISE | 13:02:43 | 1497816 |
774 | 26.42 | ISE | 13:03:21 | 1498421 |
500 | 26.42 | ISE | 13:04:38 | 1499811 |
45 | 26.42 | ISE | 13:04:38 | 1499809 |
266 | 26.42 | ISE | 13:04:38 | 1499807 |
250 | 26.43 | ISE | 13:05:57 | 1501024 |
250 | 26.43 | ISE | 13:05:57 | 1501022 |
257 | 26.44 | ISE | 13:07:38 | 1502575 |
549 | 26.44 | ISE | 13:07:38 | 1502573 |
701 | 26.44 | ISE | 13:07:38 | 1502562 |
278 | 26.44 | ISE | 13:07:38 | 1502560 |
1,070 | 26.43 | ISE | 13:08:35 | 1503445 |
63 | 26.42 | ISE | 13:11:43 | 1506855 |
652 | 26.42 | ISE | 13:11:43 | 1506853 |
846 | 26.41 | ISE | 13:11:54 | 1507012 |
714 | 26.41 | ISE | 13:13:13 | 1508489 |
724 | 26.40 | ISE | 13:13:40 | 1508914 |
116 | 26.45 | ISE | 13:19:23 | 1514937 |
721 | 26.45 | ISE | 13:19:23 | 1514935 |
849 | 26.44 | ISE | 13:19:38 | 1515223 |
260 | 26.46 | ISE | 13:22:42 | 1518687 |
251 | 26.46 | ISE | 13:22:42 | 1518685 |
213 | 26.46 | ISE | 13:22:42 | 1518683 |
104 | 26.47 | ISE | 13:24:33 | 1520488 |
1,221 | 26.47 | ISE | 13:24:33 | 1520486 |
234 | 26.46 | ISE | 13:25:10 | 1521339 |
573 | 26.46 | ISE | 13:25:10 | 1521337 |
707 | 26.45 | ISE | 13:27:52 | 1524069 |
130 | 26.45 | ISE | 13:28:19 | 1524676 |
77 | 26.48 | ISE | 13:30:31 | 1529003 |
756 | 26.48 | ISE | 13:30:31 | 1528997 |
786 | 26.54 | ISE | 13:32:01 | 1532491 |
375 | 26.54 | ISE | 13:32:01 | 1532489 |
75 | 26.54 | ISE | 13:32:01 | 1532487 |
300 | 26.54 | ISE | 13:32:01 | 1532485 |
191 | 26.53 | ISE | 13:32:05 | 1532776 |
384 | 26.53 | ISE | 13:32:05 | 1532774 |
315 | 26.53 | ISE | 13:32:05 | 1532772 |
809 | 26.53 | ISE | 13:32:30 | 1533405 |
777 | 26.58 | ISE | 13:34:12 | 1535767 |
701 | 26.62 | ISE | 13:38:33 | 1541997 |
250 | 26.62 | ISE | 13:39:08 | 1542949 |
598 | 26.61 | ISE | 13:39:19 | 1543294 |
590 | 26.61 | ISE | 13:39:21 | 1543373 |
101 | 26.61 | ISE | 13:39:21 | 1543371 |
412 | 26.61 | ISE | 13:39:21 | 1543368 |
103 | 26.60 | ISE | 13:39:52 | 1544212 |
204 | 26.60 | ISE | 13:39:52 | 1544210 |
757 | 26.60 | ISE | 13:39:52 | 1544207 |
309 | 26.60 | ISE | 13:39:56 | 1544336 |
290 | 26.60 | ISE | 13:40:01 | 1544517 |
364 | 26.54 | ISE | 13:43:24 | 1550280 |
408 | 26.54 | ISE | 13:43:24 | 1550278 |
118 | 26.59 | ISE | 13:45:05 | 1553070 |
644 | 26.59 | ISE | 13:45:05 | 1553068 |
681 | 26.57 | ISE | 13:46:31 | 1555290 |
150 | 26.57 | ISE | 13:46:31 | 1555288 |
941 | 26.55 | ISE | 13:46:38 | 1555545 |
250 | 26.58 | ISE | 13:49:28 | 1559418 |
250 | 26.58 | ISE | 13:49:28 | 1559416 |
596 | 26.58 | ISE | 13:49:28 | 1559414 |
198 | 26.58 | ISE | 13:49:28 | 1559412 |
250 | 26.58 | ISE | 13:49:28 | 1559410 |
118 | 26.58 | ISE | 13:49:28 | 1559407 |
330 | 26.57 | ISE | 13:49:52 | 1560002 |
250 | 26.57 | ISE | 13:49:55 | 1560068 |
707 | 26.57 | ISE | 13:49:56 | 1560106 |
143 | 26.57 | ISE | 13:49:56 | 1560104 |
698 | 26.64 | ISE | 13:53:14 | 1565795 |
29 | 26.63 | ISE | 13:53:30 | 1566176 |
419 | 26.63 | ISE | 13:53:41 | 1566519 |
50 | 26.63 | ISE | 13:53:41 | 1566517 |
483 | 26.66 | ISE | 13:55:26 | 1569984 |
311 | 26.66 | ISE | 13:55:26 | 1569958 |
39 | 26.66 | ISE | 13:55:26 | 1569956 |
620 | 26.66 | ISE | 13:55:26 | 1569951 |
175 | 26.66 | ISE | 13:55:26 | 1569946 |
316 | 26.70 | ISE | 13:59:36 | 1575849 |
403 | 26.70 | ISE | 13:59:36 | 1575847 |
202 | 26.69 | ISE | 13:59:38 | 1575946 |
856 | 26.69 | ISE | 13:59:38 | 1575944 |
837 | 26.68 | ISE | 13:59:51 | 1576301 |
817 | 26.68 | ISE | 14:01:51 | 1579066 |
60 | 26.67 | ISE | 14:02:04 | 1579408 |
246 | 26.67 | ISE | 14:02:04 | 1579406 |
314 | 26.67 | ISE | 14:02:04 | 1579404 |
56 | 26.67 | ISE | 14:02:04 | 1579402 |
52 | 26.67 | ISE | 14:02:04 | 1579400 |
78 | 26.69 | ISE | 14:04:25 | 1583288 |
100 | 26.69 | ISE | 14:04:25 | 1583286 |
50 | 26.69 | ISE | 14:04:25 | 1583284 |
148 | 26.69 | ISE | 14:04:25 | 1583282 |
350 | 26.69 | ISE | 14:04:25 | 1583280 |
66 | 26.72 | ISE | 14:08:56 | 1590488 |
201 | 26.72 | ISE | 14:08:56 | 1590483 |
91 | 26.72 | ISE | 14:08:56 | 1590481 |
202 | 26.74 | ISE | 14:09:37 | 1591726 |
500 | 26.74 | ISE | 14:09:37 | 1591724 |
1,101 | 26.73 | ISE | 14:09:37 | 1591722 |
440 | 26.74 | ISE | 14:09:37 | 1591720 |
500 | 26.74 | ISE | 14:09:37 | 1591718 |
500 | 26.74 | ISE | 14:09:37 | 1591716 |
790 | 26.72 | ISE | 14:09:52 | 1592138 |
838 | 26.71 | ISE | 14:10:16 | 1593030 |
757 | 26.68 | ISE | 14:12:01 | 1595604 |
473 | 26.66 | ISE | 14:13:48 | 1598247 |
325 | 26.66 | ISE | 14:13:48 | 1598244 |
133 | 26.64 | ISE | 14:16:01 | 1601828 |
416 | 26.64 | ISE | 14:16:01 | 1601826 |
155 | 26.64 | ISE | 14:16:01 | 1601824 |
58 | 26.64 | ISE | 14:17:14 | 1603577 |
250 | 26.66 | ISE | 14:19:29 | 1606919 |
589 | 26.66 | ISE | 14:19:30 | 1606951 |
500 | 26.66 | ISE | 14:19:33 | 1607016 |
340 | 26.66 | ISE | 14:19:33 | 1607018 |
474 | 26.65 | ISE | 14:20:02 | 1607883 |
66 | 26.65 | ISE | 14:20:44 | 1609009 |
250 | 26.65 | ISE | 14:20:44 | 1609007 |
190 | 26.65 | ISE | 14:21:36 | 1610483 |
699 | 26.67 | ISE | 14:22:32 | 1612402 |
150 | 26.66 | ISE | 14:23:09 | 1613437 |
65 | 26.66 | ISE | 14:23:23 | 1613948 |
360 | 26.66 | ISE | 14:23:23 | 1613946 |
484 | 26.66 | ISE | 14:23:23 | 1613944 |
329 | 26.66 | ISE | 14:23:28 | 1614044 |
72 | 26.66 | ISE | 14:23:38 | 1614220 |
760 | 26.66 | ISE | 14:24:15 | 1615326 |
832 | 26.65 | ISE | 14:25:00 | 1616668 |
500 | 26.67 | ISE | 14:27:51 | 1621092 |
500 | 26.67 | ISE | 14:28:01 | 1621425 |
500 | 26.67 | ISE | 14:28:37 | 1622495 |
396 | 26.67 | ISE | 14:29:49 | 1624457 |
80 | 26.67 | ISE | 14:29:49 | 1624455 |
80 | 26.67 | ISE | 14:29:53 | 1624550 |
150 | 26.67 | ISE | 14:29:53 | 1624548 |
336 | 26.66 | ISE | 14:29:59 | 1624792 |
210 | 26.66 | ISE | 14:29:59 | 1624790 |
193 | 26.66 | ISE | 14:30:00 | 1624936 |
38 | 26.66 | ISE | 14:30:00 | 1624934 |
165 | 26.66 | ISE | 14:30:00 | 1624930 |
376 | 26.66 | ISE | 14:30:00 | 1624932 |
85 | 26.66 | ISE | 14:30:00 | 1624928 |
40 | 26.66 | ISE | 14:30:00 | 1624923 |
212 | 26.66 | ISE | 14:30:00 | 1624921 |
642 | 26.65 | ISE | 14:30:08 | 1629504 |
224 | 26.65 | ISE | 14:30:08 | 1629502 |
115 | 26.65 | ISE | 14:30:09 | 1629670 |
655 | 26.65 | ISE | 14:30:09 | 1629511 |
37 | 26.64 | ISE | 14:32:00 | 1636490 |
791 | 26.64 | ISE | 14:32:00 | 1636488 |
395 | 26.63 | ISE | 14:32:04 | 1636703 |
250 | 26.63 | ISE | 14:32:04 | 1636701 |
250 | 26.63 | ISE | 14:32:04 | 1636699 |
71 | 26.63 | ISE | 14:32:04 | 1636697 |
849 | 26.61 | ISE | 14:32:59 | 1639230 |
313 | 26.60 | ISE | 14:33:51 | 1642470 |
438 | 26.60 | ISE | 14:33:51 | 1642468 |
197 | 26.60 | ISE | 14:34:56 | 1646083 |
53 | 26.60 | ISE | 14:34:56 | 1646081 |
416 | 26.60 | ISE | 14:34:56 | 1646071 |
252 | 26.60 | ISE | 14:34:56 | 1646067 |
500 | 26.61 | ISE | 14:35:42 | 1648498 |
500 | 26.61 | ISE | 14:35:42 | 1648496 |
390 | 26.60 | ISE | 14:36:02 | 1649393 |
318 | 26.60 | ISE | 14:36:02 | 1649386 |
98 | 26.60 | ISE | 14:36:02 | 1649384 |
417 | 26.60 | ISE | 14:36:02 | 1649382 |
250 | 26.63 | ISE | 14:38:30 | 1655799 |
358 | 26.63 | ISE | 14:38:30 | 1655797 |
128 | 26.63 | ISE | 14:38:40 | 1656284 |
153 | 26.63 | ISE | 14:38:40 | 1656194 |
264 | 26.63 | ISE | 14:38:40 | 1656192 |
440 | 26.63 | ISE | 14:38:41 | 1656558 |
78 | 26.63 | ISE | 14:38:41 | 1656539 |
177 | 26.63 | ISE | 14:38:41 | 1656420 |
1 | 26.63 | ISE | 14:38:41 | 1656367 |
249 | 26.63 | ISE | 14:38:41 | 1656365 |
416 | 26.63 | ISE | 14:38:41 | 1656362 |
105 | 26.61 | ISE | 14:39:17 | 1658195 |
22 | 26.61 | ISE | 14:39:17 | 1658193 |
360 | 26.61 | ISE | 14:39:17 | 1658191 |
63 | 26.61 | ISE | 14:39:17 | 1658180 |
250 | 26.61 | ISE | 14:39:17 | 1658177 |
690 | 26.61 | ISE | 14:39:33 | 1658979 |
805 | 26.59 | ISE | 14:39:49 | 1659681 |
345 | 26.57 | ISE | 14:41:00 | 1663128 |
450 | 26.57 | ISE | 14:41:00 | 1663122 |
754 | 26.56 | ISE | 14:41:56 | 1665481 |
350 | 26.58 | ISE | 14:43:24 | 1669665 |
341 | 26.58 | ISE | 14:43:24 | 1669663 |
137 | 26.57 | ISE | 14:43:25 | 1669701 |
250 | 26.57 | ISE | 14:43:28 | 1669840 |
67 | 26.57 | ISE | 14:43:28 | 1669838 |
807 | 26.57 | ISE | 14:43:44 | 1670242 |
277 | 26.57 | ISE | 14:43:44 | 1670240 |
240 | 26.56 | ISE | 14:44:34 | 1672306 |
599 | 26.56 | ISE | 14:44:34 | 1672304 |
231 | 26.54 | ISE | 14:44:45 | 1672648 |
558 | 26.54 | ISE | 14:44:45 | 1672646 |
14 | 26.54 | ISE | 14:45:43 | 1676496 |
795 | 26.54 | ISE | 14:45:59 | 1677106 |
250 | 26.55 | ISE | 14:47:37 | 1680243 |
348 | 26.55 | ISE | 14:47:37 | 1680241 |
132 | 26.55 | ISE | 14:47:39 | 1680478 |
265 | 26.55 | ISE | 14:47:39 | 1680476 |
351 | 26.65 | ISE | 14:50:05 | 1687798 |
250 | 26.65 | ISE | 14:50:06 | 1687869 |
500 | 26.65 | ISE | 14:50:09 | 1688002 |
255 | 26.65 | ISE | 14:50:09 | 1687995 |
811 | 26.64 | ISE | 14:50:12 | 1688131 |
303 | 26.65 | ISE | 14:51:16 | 1691559 |
220 | 26.65 | ISE | 14:51:16 | 1691557 |
214 | 26.65 | ISE | 14:51:16 | 1691553 |
1,104 | 26.74 | ISE | 14:52:44 | 1697516 |
2,015 | 26.74 | ISE | 14:53:03 | 1698547 |
582 | 26.75 | ISE | 14:53:38 | 1700288 |
853 | 26.77 | ISE | 14:54:45 | 1703669 |
221 | 26.75 | ISE | 14:54:52 | 1703997 |
402 | 26.75 | ISE | 14:54:54 | 1704268 |
150 | 26.75 | ISE | 14:54:54 | 1704266 |
175 | 26.75 | ISE | 14:54:54 | 1704221 |
75 | 26.74 | ISE | 14:55:12 | 1705220 |
431 | 26.74 | ISE | 14:55:12 | 1705218 |
250 | 26.74 | ISE | 14:55:12 | 1705214 |
85 | 26.74 | ISE | 14:55:12 | 1705203 |
203 | 26.73 | ISE | 14:55:16 | 1705596 |
308 | 26.73 | ISE | 14:55:42 | 1706681 |
220 | 26.73 | ISE | 14:55:42 | 1706679 |
35 | 26.73 | ISE | 14:55:42 | 1706677 |
400 | 26.72 | ISE | 14:56:30 | 1709189 |
26 | 26.72 | ISE | 14:56:32 | 1709312 |
311 | 26.72 | ISE | 14:56:32 | 1709310 |
729 | 26.71 | ISE | 14:56:37 | 1709543 |
816 | 26.74 | ISE | 14:59:05 | 1716872 |
344 | 26.75 | ISE | 14:59:57 | 1719080 |
416 | 26.75 | ISE | 14:59:57 | 1719078 |
198 | 26.73 | ISE | 15:00:04 | 1719821 |
250 | 26.73 | ISE | 15:00:04 | 1719819 |
416 | 26.73 | ISE | 15:00:04 | 1719817 |
114 | 26.73 | ISE | 15:00:04 | 1719815 |
250 | 26.71 | ISE | 15:00:30 | 1721164 |
80 | 26.71 | ISE | 15:00:30 | 1721162 |
64 | 26.71 | ISE | 15:01:28 | 1724010 |
500 | 26.71 | ISE | 15:01:28 | 1724008 |
174 | 26.71 | ISE | 15:01:28 | 1724004 |
420 | 26.71 | ISE | 15:01:28 | 1724006 |
295 | 26.69 | ISE | 15:01:47 | 1724699 |
558 | 26.69 | ISE | 15:01:49 | 1724762 |
175 | 26.68 | ISE | 15:02:26 | 1726257 |
150 | 26.68 | ISE | 15:02:27 | 1726426 |
175 | 26.68 | ISE | 15:02:28 | 1726428 |
175 | 26.68 | ISE | 15:02:29 | 1726537 |
686 | 26.68 | ISE | 15:02:57 | 1727965 |
97 | 26.68 | ISE | 15:02:57 | 1727963 |
756 | 26.68 | ISE | 15:04:09 | 1730818 |
825 | 26.67 | ISE | 15:05:00 | 1733366 |
793 | 26.66 | ISE | 15:05:29 | 1734815 |
39 | 26.66 | ISE | 15:05:29 | 1734811 |
634 | 26.65 | ISE | 15:05:33 | 1735092 |
110 | 26.65 | ISE | 15:05:40 | 1735315 |
537 | 26.62 | ISE | 15:07:52 | 1742132 |
195 | 26.62 | ISE | 15:07:52 | 1742130 |
611 | 26.62 | ISE | 15:08:54 | 1745474 |
198 | 26.63 | ISE | 15:09:35 | 1747389 |
500 | 26.63 | ISE | 15:09:35 | 1747387 |
648 | 26.65 | ISE | 15:10:11 | 1749337 |
162 | 26.65 | ISE | 15:10:11 | 1749334 |
786 | 26.64 | ISE | 15:10:33 | 1750059 |
260 | 26.63 | ISE | 15:10:48 | 1750715 |
219 | 26.63 | ISE | 15:10:49 | 1750749 |
175 | 26.63 | ISE | 15:10:49 | 1750746 |
365 | 26.63 | ISE | 15:10:49 | 1750744 |
295 | 26.63 | ISE | 15:10:58 | 1751089 |
175 | 26.63 | ISE | 15:10:58 | 1751087 |
103 | 26.63 | ISE | 15:10:58 | 1751085 |
47 | 26.63 | ISE | 15:10:58 | 1751083 |
219 | 26.63 | ISE | 15:11:05 | 1751296 |
681 | 26.63 | ISE | 15:11:05 | 1751294 |
37 | 26.63 | ISE | 15:11:29 | 1752217 |
416 | 26.62 | ISE | 15:11:43 | 1753005 |
10 | 26.62 | ISE | 15:11:43 | 1753003 |
27 | 26.62 | ISE | 15:11:44 | 1753092 |
28 | 26.62 | ISE | 15:11:45 | 1753116 |
363 | 26.62 | ISE | 15:12:08 | 1754154 |
500 | 26.63 | ISE | 15:14:39 | 1760753 |
500 | 26.63 | ISE | 15:14:39 | 1760751 |
294 | 26.62 | ISE | 15:14:52 | 1761177 |
500 | 26.62 | ISE | 15:14:52 | 1761175 |
785 | 26.62 | ISE | 15:14:52 | 1761171 |
72 | 26.61 | ISE | 15:14:53 | 1761258 |
391 | 26.61 | ISE | 15:14:56 | 1761457 |
270 | 26.61 | ISE | 15:14:56 | 1761455 |
750 | 26.58 | ISE | 15:15:11 | 1763085 |
140 | 26.57 | ISE | 15:16:12 | 1765807 |
240 | 26.57 | ISE | 15:16:12 | 1765796 |
412 | 26.57 | ISE | 15:16:16 | 1765899 |
331 | 26.56 | ISE | 15:18:14 | 1771015 |
263 | 26.56 | ISE | 15:18:14 | 1771012 |
86 | 26.56 | ISE | 15:18:14 | 1771008 |
96 | 26.56 | ISE | 15:18:14 | 1771005 |
130 | 26.55 | ISE | 15:18:20 | 1771361 |
166 | 26.55 | ISE | 15:18:23 | 1772066 |
583 | 26.55 | ISE | 15:18:23 | 1772064 |
207 | 26.57 | ISE | 15:19:37 | 1776094 |
500 | 26.57 | ISE | 15:19:37 | 1776092 |
759 | 26.57 | ISE | 15:19:37 | 1776089 |
94 | 26.57 | ISE | 15:21:48 | 1783379 |
450 | 26.57 | ISE | 15:21:48 | 1783377 |
192 | 26.57 | ISE | 15:21:48 | 1783375 |
1,138 | 26.56 | ISE | 15:21:52 | 1783907 |
811 | 26.56 | ISE | 15:22:07 | 1784602 |
8 | 26.56 | ISE | 15:22:32 | 1785910 |
283 | 26.56 | ISE | 15:22:36 | 1786197 |
96 | 26.56 | ISE | 15:22:36 | 1786195 |
300 | 26.56 | ISE | 15:22:36 | 1786193 |
317 | 26.55 | ISE | 15:22:44 | 1786517 |
504 | 26.55 | ISE | 15:22:44 | 1786515 |
767 | 26.56 | ISE | 15:24:06 | 1789993 |
758 | 26.55 | ISE | 15:24:07 | 1790213 |
416 | 26.54 | ISE | 15:24:33 | 1791457 |
533 | 26.53 | ISE | 15:26:03 | 1795906 |
143 | 26.55 | ISE | 15:26:03 | 1795869 |
570 | 26.55 | ISE | 15:26:03 | 1795867 |
194 | 26.53 | ISE | 15:26:08 | 1796138 |
900 | 26.58 | ISE | 15:29:01 | 1804131 |
38 | 26.60 | ISE | 15:29:35 | 1805825 |
1,269 | 26.60 | ISE | 15:29:35 | 1805823 |
6 | 26.60 | ISE | 15:29:35 | 1805821 |
54 | 26.60 | ISE | 15:29:35 | 1805819 |
579 | 26.58 | ISE | 15:29:45 | 1806387 |
346 | 26.58 | ISE | 15:29:45 | 1806385 |
346 | 26.58 | ISE | 15:29:45 | 1806383 |
797 | 26.56 | ISE | 15:29:53 | 1806620 |
798 | 26.57 | ISE | 15:31:57 | 1812252 |
150 | 26.56 | ISE | 15:32:08 | 1812920 |
362 | 26.56 | ISE | 15:32:08 | 1812918 |
172 | 26.56 | ISE | 15:32:08 | 1812916 |
296 | 26.56 | ISE | 15:32:08 | 1812914 |
475 | 26.56 | ISE | 15:32:54 | 1815161 |
304 | 26.56 | ISE | 15:32:54 | 1815159 |
500 | 26.55 | ISE | 15:33:08 | 1816076 |
228 | 26.55 | ISE | 15:33:08 | 1816078 |
64 | 26.55 | ISE | 15:33:08 | 1816074 |
294 | 26.55 | ISE | 15:33:08 | 1816064 |
412 | 26.55 | ISE | 15:33:08 | 1816062 |
308 | 26.53 | ISE | 15:36:06 | 1824601 |
247 | 26.53 | ISE | 15:36:06 | 1824575 |
170 | 26.53 | ISE | 15:36:06 | 1824543 |
17 | 26.53 | ISE | 15:36:06 | 1824541 |
530 | 26.53 | ISE | 15:36:06 | 1824536 |
13 | 26.53 | ISE | 15:36:06 | 1824531 |
177 | 26.53 | ISE | 15:36:06 | 1824529 |
569 | 26.54 | ISE | 15:36:06 | 1824514 |
222 | 26.54 | ISE | 15:36:06 | 1824512 |
500 | 26.55 | ISE | 15:36:06 | 1824399 |
676 | 26.52 | ISE | 15:36:35 | 1826314 |
924 | 26.52 | ISE | 15:38:31 | 1831739 |
60 | 26.54 | ISE | 15:38:31 | 1831663 |
178 | 26.54 | ISE | 15:38:31 | 1831657 |
150 | 26.54 | ISE | 15:38:31 | 1831661 |
291 | 26.54 | ISE | 15:38:31 | 1831655 |
104 | 26.54 | ISE | 15:38:31 | 1831653 |
746 | 26.51 | ISE | 15:38:42 | 1832532 |
79 | 26.51 | ISE | 15:38:43 | 1832687 |
797 | 26.50 | ISE | 15:39:26 | 1835056 |
622 | 26.49 | ISE | 15:40:18 | 1837499 |
61 | 26.49 | ISE | 15:40:18 | 1837496 |
82 | 26.49 | ISE | 15:40:18 | 1837494 |
47 | 26.49 | ISE | 15:41:39 | 1841026 |
291 | 26.49 | ISE | 15:42:01 | 1841913 |
175 | 26.49 | ISE | 15:42:18 | 1842663 |
175 | 26.49 | ISE | 15:42:18 | 1842661 |
465 | 26.49 | ISE | 15:42:18 | 1842648 |
135 | 26.49 | ISE | 15:42:18 | 1842650 |
320 | 26.49 | ISE | 15:42:55 | 1844388 |
194 | 26.49 | ISE | 15:43:31 | 1846506 |
26 | 26.49 | ISE | 15:43:31 | 1846504 |
148 | 26.49 | ISE | 15:43:31 | 1846502 |
365 | 26.49 | ISE | 15:43:31 | 1846500 |
227 | 26.48 | ISE | 15:43:34 | 1846685 |
580 | 26.48 | ISE | 15:43:45 | 1847254 |
723 | 26.47 | ISE | 15:44:35 | 1849355 |
609 | 26.47 | ISE | 15:45:21 | 1852272 |
45 | 26.47 | ISE | 15:45:21 | 1852256 |
65 | 26.47 | ISE | 15:45:21 | 1852215 |
44 | 26.47 | ISE | 15:45:21 | 1852184 |
813 | 26.46 | ISE | 15:45:26 | 1852690 |
388 | 26.45 | ISE | 15:46:05 | 1853969 |
292 | 26.45 | ISE | 15:46:05 | 1853944 |
100 | 26.45 | ISE | 15:46:05 | 1853942 |
1,058 | 26.43 | ISE | 15:48:41 | 1860886 |
194 | 26.43 | ISE | 15:48:41 | 1860880 |
292 | 26.43 | ISE | 15:48:41 | 1860878 |
291 | 26.43 | ISE | 15:48:41 | 1860876 |
467 | 26.43 | ISE | 15:49:30 | 1863557 |
220 | 26.43 | ISE | 15:49:30 | 1863550 |
90 | 26.43 | ISE | 15:49:30 | 1863501 |
24 | 26.43 | ISE | 15:49:30 | 1863489 |
30 | 26.43 | ISE | 15:49:30 | 1863451 |
46 | 26.42 | ISE | 15:49:36 | 1864205 |
66 | 26.42 | ISE | 15:49:36 | 1864203 |
540 | 26.42 | ISE | 15:49:38 | 1864296 |
196 | 26.42 | ISE | 15:49:44 | 1864621 |
811 | 26.42 | ISE | 15:49:44 | 1864619 |
687 | 26.38 | ISE | 15:50:30 | 1866458 |
21 | 26.38 | ISE | 15:50:31 | 1866536 |
333 | 26.38 | ISE | 15:52:01 | 1870676 |
513 | 26.38 | ISE | 15:52:01 | 1870674 |
780 | 26.37 | ISE | 15:52:50 | 1872967 |
839 | 26.37 | ISE | 15:52:53 | 1873153 |
73 | 26.37 | ISE | 15:52:53 | 1873151 |
251 | 26.38 | ISE | 15:54:39 | 1877676 |
155 | 26.38 | ISE | 15:54:41 | 1877813 |
809 | 26.40 | ISE | 15:55:19 | 1879615 |
412 | 26.41 | ISE | 15:56:07 | 1881430 |
417 | 26.41 | ISE | 15:56:25 | 1882237 |
500 | 26.41 | ISE | 15:56:25 | 1882235 |
278 | 26.41 | ISE | 15:56:25 | 1882205 |
574 | 26.41 | ISE | 15:56:25 | 1882203 |
299 | 26.41 | ISE | 15:56:25 | 1882201 |
707 | 26.40 | ISE | 15:57:07 | 1883821 |
110 | 26.39 | ISE | 15:58:33 | 1888032 |
834 | 26.39 | ISE | 15:59:01 | 1889324 |
722 | 26.39 | ISE | 15:59:01 | 1889322 |
150 | 26.38 | ISE | 15:59:04 | 1889985 |
92 | 26.38 | ISE | 15:59:04 | 1889838 |
129 | 26.38 | ISE | 15:59:04 | 1889742 |
86 | 26.38 | ISE | 15:59:04 | 1889697 |
515 | 26.38 | ISE | 15:59:06 | 1890090 |
763 | 26.37 | ISE | 15:59:13 | 1890578 |
75 | 26.37 | ISE | 15:59:16 | 1890719 |
724 | 26.37 | ISE | 16:01:43 | 1900151 |
404 | 26.37 | ISE | 16:01:43 | 1900128 |
291 | 26.37 | ISE | 16:01:43 | 1900122 |
418 | 26.37 | ISE | 16:01:43 | 1900119 |
106 | 26.37 | ISE | 16:01:43 | 1900117 |
688 | 26.38 | ISE | 16:03:11 | 1904271 |
363 | 26.38 | ISE | 16:03:11 | 1904269 |
500 | 26.38 | ISE | 16:03:11 | 1904267 |
496 | 26.38 | ISE | 16:03:11 | 1904265 |
215 | 26.37 | ISE | 16:03:39 | 1905414 |
518 | 26.37 | ISE | 16:03:39 | 1905412 |
900 | 26.36 | ISE | 16:04:46 | 1909826 |
86 | 26.36 | ISE | 16:04:46 | 1909801 |
695 | 26.36 | ISE | 16:04:46 | 1909766 |
584 | 26.35 | ISE | 16:04:49 | 1910169 |
132 | 26.35 | ISE | 16:04:50 | 1910206 |
272 | 26.35 | ISE | 16:04:50 | 1910192 |
524 | 26.32 | ISE | 16:05:41 | 1912831 |
305 | 26.32 | ISE | 16:05:49 | 1913146 |
68 | 26.33 | ISE | 16:07:13 | 1917533 |
745 | 26.34 | ISE | 16:07:23 | 1918114 |
247 | 26.34 | ISE | 16:08:02 | 1919854 |
458 | 26.34 | ISE | 16:08:02 | 1919852 |
458 | 26.33 | ISE | 16:08:17 | 1920777 |
211 | 26.33 | ISE | 16:08:17 | 1920701 |
409 | 26.33 | ISE | 16:08:31 | 1921600 |
795 | 26.33 | ISE | 16:08:31 | 1921598 |
466 | 26.30 | ISE | 16:09:25 | 1924389 |
445 | 26.30 | ISE | 16:09:35 | 1924905 |
705 | 26.30 | ISE | 16:09:35 | 1924907 |
198 | 26.29 | ISE | 16:10:41 | 1928680 |
810 | 26.29 | ISE | 16:10:49 | 1929585 |
808 | 26.28 | ISE | 16:11:02 | 1930380 |
209 | 26.26 | ISE | 16:11:10 | 1930842 |
557 | 26.26 | ISE | 16:11:15 | 1931127 |
35 | 26.26 | ISE | 16:12:31 | 1936590 |
660 | 26.26 | ISE | 16:12:46 | 1937323 |
704 | 26.26 | ISE | 16:12:46 | 1937321 |
15 | 26.25 | ISE | 16:12:47 | 1937382 |
819 | 26.25 | ISE | 16:12:56 | 1938069 |
139 | 26.28 | ISE | 16:13:59 | 1942082 |
66 | 26.28 | ISE | 16:14:04 | 1942468 |
118 | 26.29 | ISE | 16:14:05 | 1942548 |
500 | 26.29 | ISE | 16:14:05 | 1942550 |
219 | 26.29 | ISE | 16:14:05 | 1942552 |
100 | 26.27 | ISE | 16:14:13 | 1943115 |
308 | 26.27 | ISE | 16:14:36 | 1945142 |
186 | 26.27 | ISE | 16:14:41 | 1945604 |
60 | 26.27 | ISE | 16:14:46 | 1946081 |
124 | 26.27 | ISE | 16:14:46 | 1946079 |
689 | 26.27 | ISE | 16:14:46 | 1946077 |
1,783 | 26.27 | ISE | 16:15:26 | 1949209 |
850 | 26.27 | ISE | 16:15:49 | 1950669 |
34 | 26.27 | ISE | 16:15:49 | 1950667 |
312 | 26.28 | ISE | 16:16:05 | 1951495 |
166 | 26.29 | ISE | 16:16:23 | 1952445 |
538 | 26.29 | ISE | 16:16:24 | 1952482 |