Last checked at 18 Oct 2018 07:00
18th October 2018 |
| |||||||||
| ||||||||||
| CRH plc Transaction in Own Shares | |||||||||
| ||||||||||
CRH plc ("CRH") announces that on 17th 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: | 390,500 | 367,000 |
| |||||||
Highest price paid per share: | GBp 2,382.0000 | €27.0600 |
| |||||||
Lowest price paid per share: | GBp 2,316.0000 | €26.3600 |
| |||||||
Volume weighted average price paid: | GBp 2,345.3527 | €26.6730 |
| |||||||
| ||||||||||
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 22,837,983 of its ordinary shares in treasury and will have 820,552,355 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 | 2,345.3527 | 390,500 | |
Euronext Dublin | EUR | 26.6730 | 367,000 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
936 | 2,359 | LSE | 08:26:49 | 603407 |
755 | 2,361 | LSE | 08:27:45 | 604469 |
804 | 2,361 | LSE | 08:28:31 | 605230 |
790 | 2,360 | LSE | 08:29:34 | 606561 |
321 | 2,359 | LSE | 08:29:38 | 606681 |
409 | 2,359 | LSE | 08:29:58 | 607091 |
781 | 2,359 | LSE | 08:32:01 | 609341 |
397 | 2,359 | LSE | 08:33:13 | 610969 |
450 | 2,359 | LSE | 08:33:13 | 610967 |
28 | 2,356 | LSE | 08:34:05 | 612040 |
400 | 2,356 | LSE | 08:34:05 | 612038 |
403 | 2,356 | LSE | 08:34:05 | 612036 |
200 | 2,357 | LSE | 08:35:59 | 614386 |
366 | 2,357 | LSE | 08:35:59 | 614384 |
357 | 2,357 | LSE | 08:35:59 | 614382 |
868 | 2,357 | LSE | 08:36:49 | 615311 |
779 | 2,357 | LSE | 08:39:15 | 618094 |
831 | 2,356 | LSE | 08:39:32 | 618438 |
884 | 2,357 | LSE | 08:41:06 | 620177 |
250 | 2,358 | LSE | 08:43:27 | 623220 |
824 | 2,360 | LSE | 08:43:58 | 623898 |
358 | 2,361 | LSE | 08:44:32 | 624718 |
250 | 2,361 | LSE | 08:44:32 | 624714 |
310 | 2,361 | LSE | 08:44:32 | 624712 |
340 | 2,361 | LSE | 08:44:32 | 624710 |
151 | 2,364 | LSE | 08:46:23 | 626845 |
380 | 2,364 | LSE | 08:46:23 | 626843 |
100 | 2,364 | LSE | 08:46:23 | 626841 |
200 | 2,364 | LSE | 08:46:23 | 626839 |
200 | 2,363 | LSE | 08:46:24 | 626876 |
340 | 2,363 | LSE | 08:46:24 | 626878 |
200 | 2,363 | LSE | 08:46:24 | 626880 |
77 | 2,363 | LSE | 08:46:24 | 626869 |
800 | 2,363 | LSE | 08:46:24 | 626867 |
200 | 2,366 | LSE | 08:49:44 | 630951 |
120 | 2,370 | LSE | 08:50:31 | 631982 |
210 | 2,370 | LSE | 08:50:31 | 631980 |
200 | 2,370 | LSE | 08:50:31 | 631978 |
380 | 2,369 | LSE | 08:51:37 | 633118 |
632 | 2,369 | LSE | 08:51:37 | 633116 |
393 | 2,369 | LSE | 08:51:37 | 633114 |
1,004 | 2,370 | LSE | 08:51:37 | 633106 |
135 | 2,370 | LSE | 08:51:37 | 633104 |
723 | 2,370 | LSE | 08:53:46 | 635613 |
469 | 2,370 | LSE | 08:53:46 | 635606 |
250 | 2,370 | LSE | 08:53:46 | 635604 |
200 | 2,370 | LSE | 08:53:46 | 635602 |
349 | 2,371 | LSE | 08:53:46 | 635598 |
482 | 2,371 | LSE | 08:53:46 | 635596 |
751 | 2,366 | LSE | 08:55:14 | 637568 |
148 | 2,366 | LSE | 08:55:14 | 637566 |
346 | 2,369 | LSE | 09:00:03 | 643606 |
290 | 2,369 | LSE | 09:00:03 | 643604 |
250 | 2,369 | LSE | 09:00:03 | 643602 |
208 | 2,369 | LSE | 09:00:03 | 643600 |
100 | 2,369 | LSE | 09:00:03 | 643598 |
200 | 2,369 | LSE | 09:00:03 | 643596 |
1,155 | 2,369 | LSE | 09:00:03 | 643594 |
1,037 | 2,368 | LSE | 09:00:28 | 644135 |
23 | 2,367 | LSE | 09:00:41 | 644494 |
290 | 2,367 | LSE | 09:00:41 | 644492 |
250 | 2,367 | LSE | 09:00:41 | 644490 |
200 | 2,367 | LSE | 09:00:41 | 644488 |
328 | 2,367 | LSE | 09:04:39 | 649635 |
426 | 2,367 | LSE | 09:04:39 | 649633 |
760 | 2,366 | LSE | 09:04:50 | 649801 |
200 | 2,366 | LSE | 09:06:36 | 652277 |
637 | 2,366 | LSE | 09:06:36 | 652275 |
200 | 2,366 | LSE | 09:06:36 | 652270 |
261 | 2,366 | LSE | 09:06:36 | 652268 |
625 | 2,366 | LSE | 09:06:36 | 652266 |
713 | 2,366 | LSE | 09:07:37 | 653499 |
88 | 2,366 | LSE | 09:07:37 | 653497 |
152 | 2,366 | LSE | 09:11:42 | 658197 |
172 | 2,366 | LSE | 09:11:42 | 658195 |
250 | 2,366 | LSE | 09:11:42 | 658189 |
152 | 2,366 | LSE | 09:11:42 | 658187 |
200 | 2,366 | LSE | 09:11:42 | 658185 |
239 | 2,366 | LSE | 09:11:42 | 658191 |
172 | 2,366 | LSE | 09:11:42 | 658193 |
767 | 2,366 | LSE | 09:11:42 | 658183 |
851 | 2,366 | LSE | 09:13:45 | 660900 |
172 | 2,366 | LSE | 09:15:00 | 662269 |
645 | 2,366 | LSE | 09:15:00 | 662271 |
41 | 2,371 | LSE | 09:19:03 | 668112 |
200 | 2,371 | LSE | 09:19:03 | 668110 |
200 | 2,371 | LSE | 09:19:03 | 668108 |
100 | 2,371 | LSE | 09:19:03 | 668106 |
250 | 2,371 | LSE | 09:19:03 | 668104 |
135 | 2,371 | LSE | 09:19:03 | 668102 |
227 | 2,371 | LSE | 09:19:03 | 668100 |
245 | 2,370 | LSE | 09:19:11 | 668334 |
250 | 2,370 | LSE | 09:19:11 | 668331 |
3 | 2,370 | LSE | 09:19:11 | 668329 |
250 | 2,370 | LSE | 09:19:11 | 668336 |
56 | 2,370 | LSE | 09:19:11 | 668338 |
197 | 2,370 | LSE | 09:19:11 | 668316 |
250 | 2,370 | LSE | 09:19:11 | 668314 |
141 | 2,370 | LSE | 09:19:11 | 668312 |
100 | 2,370 | LSE | 09:19:11 | 668309 |
200 | 2,370 | LSE | 09:19:11 | 668307 |
670 | 2,370 | LSE | 09:19:11 | 668302 |
550 | 2,370 | LSE | 09:19:11 | 668300 |
279 | 2,373 | LSE | 09:23:03 | 673143 |
564 | 2,373 | LSE | 09:23:03 | 673141 |
299 | 2,373 | LSE | 09:24:35 | 674834 |
344 | 2,373 | LSE | 09:24:35 | 674832 |
200 | 2,373 | LSE | 09:24:35 | 674830 |
656 | 2,373 | LSE | 09:24:35 | 674828 |
92 | 2,373 | LSE | 09:24:35 | 674826 |
250 | 2,373 | LSE | 09:26:21 | 677455 |
290 | 2,373 | LSE | 09:26:21 | 677459 |
200 | 2,373 | LSE | 09:26:21 | 677457 |
222 | 2,374 | LSE | 09:26:21 | 677442 |
277 | 2,374 | LSE | 09:26:21 | 677440 |
399 | 2,374 | LSE | 09:26:21 | 677438 |
578 | 2,374 | LSE | 09:28:42 | 680193 |
198 | 2,374 | LSE | 09:28:42 | 680191 |
200 | 2,377 | LSE | 09:32:42 | 685222 |
100 | 2,377 | LSE | 09:32:42 | 685220 |
250 | 2,377 | LSE | 09:32:42 | 685218 |
250 | 2,377 | LSE | 09:33:06 | 685741 |
200 | 2,378 | LSE | 09:33:29 | 686227 |
200 | 2,378 | LSE | 09:33:29 | 686225 |
30 | 2,379 | LSE | 09:33:53 | 686819 |
200 | 2,379 | LSE | 09:33:53 | 686817 |
250 | 2,379 | LSE | 09:33:53 | 686815 |
250 | 2,379 | LSE | 09:33:53 | 686813 |
200 | 2,379 | LSE | 09:33:53 | 686811 |
1,288 | 2,380 | LSE | 09:35:00 | 688256 |
522 | 2,381 | LSE | 09:36:27 | 690028 |
100 | 2,381 | LSE | 09:36:27 | 690026 |
200 | 2,381 | LSE | 09:36:27 | 690024 |
672 | 2,381 | LSE | 09:36:27 | 690002 |
487 | 2,381 | LSE | 09:36:27 | 690004 |
788 | 2,381 | LSE | 09:38:06 | 692101 |
340 | 2,380 | LSE | 09:38:10 | 692162 |
424 | 2,380 | LSE | 09:38:10 | 692160 |
80 | 2,382 | LSE | 09:40:27 | 694964 |
250 | 2,382 | LSE | 09:40:27 | 694962 |
290 | 2,382 | LSE | 09:40:27 | 694960 |
200 | 2,382 | LSE | 09:40:27 | 694958 |
101 | 2,382 | LSE | 09:40:27 | 694955 |
800 | 2,382 | LSE | 09:40:27 | 694953 |
556 | 2,378 | LSE | 09:40:48 | 695406 |
150 | 2,378 | LSE | 09:40:48 | 695404 |
165 | 2,378 | LSE | 09:40:48 | 695402 |
474 | 2,381 | LSE | 09:40:48 | 695398 |
409 | 2,381 | LSE | 09:40:48 | 695396 |
334 | 2,377 | LSE | 09:41:02 | 695688 |
610 | 2,377 | LSE | 09:41:02 | 695686 |
63 | 2,376 | LSE | 09:41:33 | 696402 |
346 | 2,376 | LSE | 09:41:33 | 696400 |
14 | 2,376 | LSE | 09:41:33 | 696398 |
470 | 2,376 | LSE | 09:41:33 | 696396 |
179 | 2,376 | LSE | 09:41:33 | 696394 |
100 | 2,378 | LSE | 09:45:47 | 702560 |
200 | 2,378 | LSE | 09:45:47 | 702558 |
148 | 2,378 | LSE | 09:45:47 | 702566 |
200 | 2,378 | LSE | 09:45:47 | 702562 |
358 | 2,378 | LSE | 09:45:47 | 702564 |
250 | 2,378 | LSE | 09:45:47 | 702556 |
864 | 2,378 | LSE | 09:45:47 | 702554 |
756 | 2,378 | LSE | 09:45:47 | 702552 |
796 | 2,379 | LSE | 09:47:58 | 705084 |
200 | 2,378 | LSE | 09:48:09 | 705317 |
55 | 2,379 | LSE | 09:49:41 | 707238 |
667 | 2,379 | LSE | 09:49:41 | 707236 |
50 | 2,379 | LSE | 09:49:41 | 707234 |
668 | 2,379 | LSE | 09:51:24 | 709346 |
158 | 2,379 | LSE | 09:51:24 | 709344 |
864 | 2,377 | LSE | 09:53:52 | 712335 |
191 | 2,373 | LSE | 09:56:01 | 715121 |
666 | 2,373 | LSE | 09:56:01 | 715119 |
773 | 2,372 | LSE | 09:57:39 | 716875 |
739 | 2,370 | LSE | 09:58:11 | 717542 |
376 | 2,370 | LSE | 10:00:13 | 721139 |
573 | 2,370 | LSE | 10:00:13 | 721137 |
250 | 2,372 | LSE | 10:03:37 | 725049 |
100 | 2,372 | LSE | 10:03:37 | 725047 |
50 | 2,372 | LSE | 10:03:37 | 725045 |
87 | 2,372 | LSE | 10:03:37 | 725039 |
329 | 2,372 | LSE | 10:03:37 | 725037 |
312 | 2,372 | LSE | 10:03:37 | 725035 |
311 | 2,372 | LSE | 10:03:37 | 725041 |
1,631 | 2,372 | LSE | 10:03:37 | 725043 |
525 | 2,372 | LSE | 10:05:02 | 727474 |
363 | 2,372 | LSE | 10:05:02 | 727472 |
643 | 2,372 | LSE | 10:07:44 | 730699 |
126 | 2,372 | LSE | 10:07:44 | 730697 |
773 | 2,372 | LSE | 10:07:44 | 730695 |
1,193 | 2,371 | LSE | 10:07:52 | 730898 |
335 | 2,371 | LSE | 10:09:10 | 732171 |
463 | 2,374 | LSE | 10:13:51 | 737391 |
2,268 | 2,374 | LSE | 10:13:51 | 737389 |
758 | 2,375 | LSE | 10:15:23 | 739071 |
72 | 2,375 | LSE | 10:15:23 | 739069 |
250 | 2,375 | LSE | 10:15:23 | 739067 |
50 | 2,375 | LSE | 10:15:23 | 739065 |
200 | 2,375 | LSE | 10:15:23 | 739063 |
250 | 2,375 | LSE | 10:15:23 | 739061 |
100 | 2,375 | LSE | 10:15:23 | 739059 |
550 | 2,375 | LSE | 10:15:23 | 739055 |
331 | 2,375 | LSE | 10:15:23 | 739057 |
129 | 2,376 | LSE | 10:18:17 | 742412 |
601 | 2,376 | LSE | 10:18:17 | 742410 |
770 | 2,375 | LSE | 10:19:48 | 744217 |
100 | 2,375 | LSE | 10:19:48 | 744215 |
730 | 2,375 | LSE | 10:19:48 | 744203 |
108 | 2,374 | LSE | 10:24:30 | 750268 |
50 | 2,374 | LSE | 10:24:30 | 750266 |
100 | 2,374 | LSE | 10:24:30 | 750262 |
320 | 2,374 | LSE | 10:24:30 | 750260 |
250 | 2,374 | LSE | 10:24:30 | 750264 |
765 | 2,374 | LSE | 10:24:30 | 750258 |
788 | 2,373 | LSE | 10:26:11 | 752233 |
140 | 2,370 | LSE | 10:27:39 | 753927 |
646 | 2,370 | LSE | 10:27:39 | 753925 |
660 | 2,372 | LSE | 10:30:07 | 757084 |
193 | 2,372 | LSE | 10:30:07 | 757082 |
899 | 2,371 | LSE | 10:31:27 | 758745 |
383 | 2,370 | LSE | 10:31:34 | 758994 |
100 | 2,370 | LSE | 10:31:34 | 758990 |
100 | 2,370 | LSE | 10:31:34 | 758988 |
250 | 2,370 | LSE | 10:31:34 | 758992 |
589 | 2,370 | LSE | 10:33:25 | 761351 |
202 | 2,370 | LSE | 10:33:25 | 761353 |
872 | 2,369 | LSE | 10:35:48 | 763883 |
421 | 2,368 | LSE | 10:37:43 | 766365 |
100 | 2,368 | LSE | 10:37:43 | 766363 |
184 | 2,368 | LSE | 10:37:43 | 766367 |
22 | 2,368 | LSE | 10:37:43 | 766369 |
364 | 2,366 | LSE | 10:39:18 | 768903 |
467 | 2,366 | LSE | 10:39:18 | 768901 |
201 | 2,368 | LSE | 10:40:45 | 770653 |
628 | 2,368 | LSE | 10:40:45 | 770651 |
823 | 2,372 | LSE | 10:45:37 | 776194 |
718 | 2,372 | LSE | 10:45:37 | 776192 |
391 | 2,372 | LSE | 10:45:37 | 776190 |
32 | 2,372 | LSE | 10:45:37 | 776188 |
297 | 2,371 | LSE | 10:45:57 | 776567 |
543 | 2,371 | LSE | 10:45:57 | 776565 |
220 | 2,371 | LSE | 10:45:57 | 776563 |
229 | 2,374 | LSE | 10:51:05 | 782384 |
639 | 2,374 | LSE | 10:51:05 | 782386 |
136 | 2,373 | LSE | 10:52:47 | 783824 |
250 | 2,373 | LSE | 10:52:47 | 783822 |
467 | 2,373 | LSE | 10:52:47 | 783820 |
15 | 2,373 | LSE | 10:52:47 | 783818 |
250 | 2,373 | LSE | 10:52:47 | 783816 |
100 | 2,373 | LSE | 10:52:47 | 783814 |
370 | 2,373 | LSE | 10:52:47 | 783812 |
1,134 | 2,373 | LSE | 10:52:47 | 783810 |
613 | 2,372 | LSE | 10:56:46 | 788245 |
161 | 2,372 | LSE | 10:56:46 | 788243 |
852 | 2,374 | LSE | 10:59:52 | 791341 |
978 | 2,373 | LSE | 11:02:51 | 793429 |
436 | 2,371 | LSE | 11:03:46 | 794090 |
100 | 2,371 | LSE | 11:03:46 | 794086 |
250 | 2,371 | LSE | 11:03:46 | 794088 |
828 | 2,372 | LSE | 11:03:46 | 794083 |
380 | 2,371 | LSE | 11:04:12 | 794419 |
523 | 2,371 | LSE | 11:04:12 | 794421 |
866 | 2,370 | LSE | 11:05:20 | 795308 |
149 | 2,374 | LSE | 11:09:53 | 798389 |
200 | 2,374 | LSE | 11:09:53 | 798387 |
61 | 2,374 | LSE | 11:09:53 | 798385 |
883 | 2,374 | LSE | 11:11:36 | 799557 |
908 | 2,374 | LSE | 11:11:36 | 799555 |
354 | 2,373 | LSE | 11:11:41 | 799652 |
672 | 2,373 | LSE | 11:11:41 | 799650 |
848 | 2,372 | LSE | 11:12:26 | 800175 |
665 | 2,370 | LSE | 11:14:12 | 801406 |
108 | 2,370 | LSE | 11:14:12 | 801404 |
171 | 2,364 | LSE | 11:14:19 | 801465 |
141 | 2,364 | LSE | 11:14:19 | 801467 |
754 | 2,364 | LSE | 11:14:19 | 801469 |
250 | 2,364 | LSE | 11:14:19 | 801463 |
737 | 2,365 | LSE | 11:14:19 | 801459 |
835 | 2,367 | LSE | 11:14:19 | 801454 |
1,087 | 2,365 | LSE | 11:14:35 | 801642 |
250 | 2,365 | LSE | 11:14:35 | 801640 |
250 | 2,365 | LSE | 11:14:35 | 801638 |
3,600 | 2,365 | LSE | 11:14:35 | 801636 |
895 | 2,364 | LSE | 11:14:42 | 801713 |
888 | 2,364 | LSE | 11:15:10 | 802019 |
909 | 2,363 | LSE | 11:15:19 | 802144 |
975 | 2,362 | LSE | 11:15:20 | 802154 |
146 | 2,362 | LSE | 11:15:20 | 802152 |
40 | 2,361 | LSE | 11:15:24 | 802195 |
800 | 2,361 | LSE | 11:15:24 | 802193 |
63 | 2,361 | LSE | 11:17:12 | 803565 |
344 | 2,361 | LSE | 11:17:12 | 803567 |
242 | 2,361 | LSE | 11:17:12 | 803569 |
465 | 2,361 | LSE | 11:17:12 | 803572 |
825 | 2,361 | LSE | 11:17:12 | 803563 |
721 | 2,361 | LSE | 11:17:12 | 803561 |
356 | 2,361 | LSE | 11:19:15 | 805359 |
220 | 2,361 | LSE | 11:19:15 | 805357 |
250 | 2,361 | LSE | 11:19:15 | 805355 |
892 | 2,361 | LSE | 11:19:15 | 805353 |
847 | 2,360 | LSE | 11:19:21 | 805561 |
361 | 2,361 | LSE | 11:21:37 | 807852 |
241 | 2,361 | LSE | 11:21:37 | 807856 |
250 | 2,361 | LSE | 11:21:37 | 807854 |
154 | 2,361 | LSE | 11:21:37 | 807844 |
279 | 2,361 | LSE | 11:21:37 | 807842 |
200 | 2,361 | LSE | 11:21:37 | 807840 |
100 | 2,361 | LSE | 11:21:37 | 807838 |
206 | 2,361 | LSE | 11:21:37 | 807836 |
791 | 2,361 | LSE | 11:21:37 | 807823 |
21 | 2,361 | LSE | 11:21:37 | 807821 |
771 | 2,360 | LSE | 11:21:39 | 807889 |
278 | 2,360 | LSE | 11:22:17 | 808338 |
498 | 2,360 | LSE | 11:22:17 | 808336 |
527 | 2,359 | LSE | 11:23:27 | 808933 |
368 | 2,359 | LSE | 11:23:27 | 808931 |
39 | 2,351 | LSE | 11:23:49 | 809141 |
250 | 2,351 | LSE | 11:23:49 | 809139 |
200 | 2,351 | LSE | 11:23:49 | 809137 |
250 | 2,351 | LSE | 11:23:49 | 809135 |
235 | 2,353 | LSE | 11:23:49 | 809127 |
181 | 2,353 | LSE | 11:23:49 | 809125 |
250 | 2,353 | LSE | 11:23:49 | 809121 |
100 | 2,353 | LSE | 11:23:49 | 809123 |
858 | 2,355 | LSE | 11:23:49 | 809119 |
797 | 2,354 | LSE | 11:24:36 | 809611 |
600 | 2,354 | LSE | 11:25:12 | 810039 |
206 | 2,354 | LSE | 11:25:12 | 810041 |
100 | 2,353 | LSE | 11:26:09 | 810629 |
631 | 2,353 | LSE | 11:26:09 | 810627 |
408 | 2,350 | LSE | 11:26:33 | 810862 |
250 | 2,350 | LSE | 11:26:33 | 810860 |
100 | 2,350 | LSE | 11:26:33 | 810858 |
421 | 2,351 | LSE | 11:26:33 | 810856 |
194 | 2,351 | LSE | 11:26:33 | 810854 |
250 | 2,351 | LSE | 11:26:33 | 810852 |
991 | 2,352 | LSE | 11:26:33 | 810850 |
169 | 2,350 | LSE | 11:26:51 | 811086 |
95 | 2,350 | LSE | 11:26:51 | 811084 |
542 | 2,350 | LSE | 11:26:51 | 811082 |
318 | 2,348 | LSE | 11:27:33 | 811727 |
578 | 2,348 | LSE | 11:27:33 | 811729 |
662 | 2,349 | LSE | 11:27:33 | 811725 |
234 | 2,349 | LSE | 11:27:33 | 811723 |
210 | 2,347 | LSE | 11:28:40 | 812638 |
250 | 2,347 | LSE | 11:28:40 | 812636 |
152 | 2,347 | LSE | 11:28:40 | 812634 |
280 | 2,347 | LSE | 11:28:40 | 812632 |
482 | 2,347 | LSE | 11:28:40 | 812630 |
275 | 2,347 | LSE | 11:28:40 | 812628 |
232 | 2,346 | LSE | 11:31:49 | 814985 |
513 | 2,346 | LSE | 11:31:49 | 814983 |
583 | 2,346 | LSE | 11:31:49 | 814976 |
309 | 2,346 | LSE | 11:31:49 | 814974 |
855 | 2,344 | LSE | 11:32:02 | 815336 |
67 | 2,342 | LSE | 11:33:15 | 816064 |
265 | 2,342 | LSE | 11:33:58 | 816532 |
430 | 2,342 | LSE | 11:33:58 | 816534 |
441 | 2,341 | LSE | 11:34:52 | 817249 |
250 | 2,341 | LSE | 11:34:52 | 817246 |
213 | 2,340 | LSE | 11:36:32 | 818412 |
666 | 2,340 | LSE | 11:36:32 | 818410 |
486 | 2,339 | LSE | 11:36:36 | 818448 |
320 | 2,339 | LSE | 11:36:36 | 818446 |
71 | 2,339 | LSE | 11:36:36 | 818444 |
264 | 2,336 | LSE | 11:39:27 | 820192 |
146 | 2,339 | LSE | 11:41:47 | 821803 |
250 | 2,339 | LSE | 11:41:47 | 821801 |
380 | 2,339 | LSE | 11:41:47 | 821799 |
100 | 2,339 | LSE | 11:41:47 | 821797 |
1,119 | 2,339 | LSE | 11:41:47 | 821795 |
805 | 2,338 | LSE | 11:41:58 | 821893 |
59 | 2,334 | LSE | 11:43:26 | 822763 |
808 | 2,334 | LSE | 11:43:26 | 822761 |
16 | 2,334 | LSE | 11:43:26 | 822759 |
800 | 2,332 | LSE | 11:44:46 | 823711 |
810 | 2,332 | LSE | 11:45:20 | 824138 |
54 | 2,330 | LSE | 11:46:08 | 824569 |
68 | 2,330 | LSE | 11:46:12 | 824577 |
196 | 2,330 | LSE | 11:46:43 | 824677 |
507 | 2,330 | LSE | 11:46:43 | 824675 |
869 | 2,329 | LSE | 11:48:06 | 826018 |
394 | 2,328 | LSE | 11:48:11 | 826077 |
404 | 2,328 | LSE | 11:48:11 | 826070 |
897 | 2,326 | LSE | 11:49:51 | 827308 |
250 | 2,329 | LSE | 11:51:15 | 828296 |
192 | 2,329 | LSE | 11:51:15 | 828294 |
625 | 2,328 | LSE | 11:52:06 | 828931 |
813 | 2,328 | LSE | 11:52:06 | 828929 |
768 | 2,328 | LSE | 11:52:06 | 828927 |
64 | 2,328 | LSE | 11:52:32 | 829138 |
83 | 2,328 | LSE | 11:53:14 | 829553 |
47 | 2,328 | LSE | 11:53:14 | 829555 |
872 | 2,328 | LSE | 11:53:14 | 829557 |
174 | 2,327 | LSE | 11:53:16 | 829588 |
672 | 2,327 | LSE | 11:53:16 | 829586 |
41 | 2,326 | LSE | 11:54:47 | 830632 |
139 | 2,326 | LSE | 11:54:48 | 830648 |
222 | 2,326 | LSE | 11:54:57 | 830724 |
412 | 2,326 | LSE | 11:54:57 | 830722 |
203 | 2,330 | LSE | 11:58:56 | 833662 |
250 | 2,330 | LSE | 11:58:56 | 833660 |
340 | 2,330 | LSE | 11:58:56 | 833658 |
868 | 2,330 | LSE | 11:59:08 | 833773 |
100 | 2,331 | LSE | 12:02:29 | 836188 |
100 | 2,331 | LSE | 12:02:29 | 836185 |
247 | 2,331 | LSE | 12:02:30 | 836223 |
250 | 2,331 | LSE | 12:02:43 | 836545 |
6 | 2,331 | LSE | 12:02:43 | 836543 |
23 | 2,331 | LSE | 12:02:43 | 836541 |
389 | 2,331 | LSE | 12:02:43 | 836535 |
868 | 2,331 | LSE | 12:02:43 | 836537 |
712 | 2,331 | LSE | 12:02:43 | 836539 |
2 | 2,334 | LSE | 12:03:58 | 837546 |
800 | 2,334 | LSE | 12:03:58 | 837544 |
382 | 2,334 | LSE | 12:03:58 | 837542 |
675 | 2,336 | LSE | 12:05:10 | 838498 |
486 | 2,336 | LSE | 12:05:10 | 838496 |
148 | 2,336 | LSE | 12:05:57 | 838893 |
250 | 2,337 | LSE | 12:06:42 | 839294 |
250 | 2,337 | LSE | 12:06:42 | 839292 |
200 | 2,337 | LSE | 12:06:42 | 839290 |
250 | 2,337 | LSE | 12:06:42 | 839288 |
250 | 2,337 | LSE | 12:06:44 | 839322 |
250 | 2,337 | LSE | 12:06:44 | 839317 |
250 | 2,337 | LSE | 12:06:44 | 839311 |
250 | 2,339 | LSE | 12:07:42 | 839810 |
174 | 2,339 | LSE | 12:07:42 | 839808 |
298 | 2,339 | LSE | 12:07:42 | 839806 |
884 | 2,339 | LSE | 12:07:42 | 839797 |
879 | 2,339 | LSE | 12:08:22 | 840361 |
1,117 | 2,338 | LSE | 12:08:23 | 840374 |
753 | 2,338 | LSE | 12:08:54 | 840621 |
817 | 2,337 | LSE | 12:08:55 | 840629 |
376 | 2,336 | LSE | 12:08:57 | 840702 |
381 | 2,336 | LSE | 12:08:57 | 840700 |
1,005 | 2,338 | LSE | 12:14:33 | 844244 |
148 | 2,339 | LSE | 12:16:44 | 845444 |
200 | 2,339 | LSE | 12:16:44 | 845442 |
889 | 2,339 | LSE | 12:16:44 | 845440 |
894 | 2,339 | LSE | 12:17:43 | 845984 |
736 | 2,338 | LSE | 12:18:23 | 846353 |
112 | 2,338 | LSE | 12:18:23 | 846351 |
826 | 2,337 | LSE | 12:18:51 | 846618 |
736 | 2,336 | LSE | 12:19:23 | 846881 |
855 | 2,334 | LSE | 12:20:49 | 848026 |
568 | 2,331 | LSE | 12:23:16 | 849614 |
216 | 2,331 | LSE | 12:23:16 | 849612 |
774 | 2,329 | LSE | 12:25:05 | 850826 |
73 | 2,329 | LSE | 12:25:05 | 850824 |
76 | 2,328 | LSE | 12:26:43 | 851848 |
76 | 2,328 | LSE | 12:28:07 | 852713 |
611 | 2,328 | LSE | 12:28:37 | 852954 |
184 | 2,327 | LSE | 12:28:49 | 853147 |
564 | 2,327 | LSE | 12:28:49 | 853145 |
82 | 2,331 | LSE | 12:36:33 | 857593 |
765 | 2,331 | LSE | 12:36:33 | 857595 |
821 | 2,331 | LSE | 12:36:33 | 857597 |
843 | 2,333 | LSE | 12:37:16 | 858093 |
796 | 2,333 | LSE | 12:38:01 | 858439 |
864 | 2,332 | LSE | 12:39:54 | 859658 |
872 | 2,334 | LSE | 12:40:45 | 860181 |
355 | 2,334 | LSE | 12:44:37 | 862900 |
491 | 2,334 | LSE | 12:44:37 | 862898 |
250 | 2,336 | LSE | 12:49:03 | 866032 |
200 | 2,336 | LSE | 12:49:03 | 866030 |
277 | 2,336 | LSE | 12:49:03 | 866028 |
369 | 2,336 | LSE | 12:49:03 | 866026 |
873 | 2,336 | LSE | 12:50:14 | 866980 |
343 | 2,336 | LSE | 12:50:14 | 866978 |
492 | 2,336 | LSE | 12:50:14 | 866976 |
110 | 2,337 | LSE | 12:53:58 | 869994 |
110 | 2,337 | LSE | 12:53:58 | 869992 |
763 | 2,337 | LSE | 12:53:58 | 869990 |
883 | 2,337 | LSE | 12:53:58 | 869986 |
758 | 2,337 | LSE | 12:53:58 | 869988 |
594 | 2,336 | LSE | 12:56:46 | 871868 |
265 | 2,336 | LSE | 12:56:46 | 871866 |
740 | 2,336 | LSE | 12:56:46 | 871864 |
808 | 2,337 | LSE | 12:58:18 | 872936 |
542 | 2,336 | LSE | 13:01:31 | 875338 |
326 | 2,336 | LSE | 13:01:31 | 875336 |
751 | 2,335 | LSE | 13:02:07 | 875944 |
573 | 2,333 | LSE | 13:02:51 | 877252 |
210 | 2,333 | LSE | 13:02:51 | 877250 |
786 | 2,332 | LSE | 13:05:37 | 879257 |
100 | 2,333 | LSE | 13:07:20 | 880425 |
172 | 2,333 | LSE | 13:07:20 | 880427 |
779 | 2,333 | LSE | 13:07:20 | 880423 |
25 | 2,333 | LSE | 13:08:59 | 881688 |
16 | 2,333 | LSE | 13:08:59 | 881686 |
315 | 2,333 | LSE | 13:08:59 | 881684 |
273 | 2,333 | LSE | 13:08:59 | 881682 |
255 | 2,333 | LSE | 13:08:59 | 881680 |
323 | 2,333 | LSE | 13:11:16 | 883081 |
522 | 2,333 | LSE | 13:11:16 | 883079 |
250 | 2,333 | LSE | 13:12:16 | 883837 |
746 | 2,332 | LSE | 13:12:38 | 884051 |
314 | 2,332 | LSE | 13:14:34 | 885338 |
162 | 2,332 | LSE | 13:14:34 | 885336 |
250 | 2,332 | LSE | 13:14:34 | 885334 |
400 | 2,331 | LSE | 13:15:53 | 886343 |
267 | 2,331 | LSE | 13:15:53 | 886341 |
215 | 2,331 | LSE | 13:15:53 | 886345 |
801 | 2,330 | LSE | 13:17:43 | 888100 |
79 | 2,330 | LSE | 13:17:43 | 888079 |
97 | 2,330 | LSE | 13:19:16 | 889788 |
250 | 2,330 | LSE | 13:19:16 | 889784 |
226 | 2,330 | LSE | 13:21:17 | 891342 |
242 | 2,330 | LSE | 13:21:17 | 891340 |
369 | 2,330 | LSE | 13:21:19 | 891369 |
352 | 2,331 | LSE | 13:22:44 | 892617 |
444 | 2,331 | LSE | 13:22:44 | 892615 |
780 | 2,330 | LSE | 13:25:24 | 894622 |
463 | 2,329 | LSE | 13:26:52 | 895606 |
100 | 2,329 | LSE | 13:26:52 | 895602 |
250 | 2,329 | LSE | 13:26:52 | 895604 |
118 | 2,329 | LSE | 13:26:52 | 895600 |
680 | 2,329 | LSE | 13:26:52 | 895598 |
367 | 2,328 | LSE | 13:27:16 | 895830 |
304 | 2,328 | LSE | 13:27:16 | 895834 |
20 | 2,328 | LSE | 13:27:16 | 895832 |
180 | 2,328 | LSE | 13:27:16 | 895828 |
400 | 2,327 | LSE | 13:30:00 | 897997 |
156 | 2,327 | LSE | 13:30:00 | 897999 |
317 | 2,327 | LSE | 13:30:00 | 897995 |
108 | 2,326 | LSE | 13:30:01 | 898023 |
351 | 2,326 | LSE | 13:31:08 | 899139 |
282 | 2,326 | LSE | 13:32:20 | 900133 |
366 | 2,326 | LSE | 13:32:20 | 900131 |
168 | 2,326 | LSE | 13:32:20 | 900129 |
266 | 2,326 | LSE | 13:32:20 | 900127 |
166 | 2,326 | LSE | 13:33:26 | 901140 |
366 | 2,327 | LSE | 13:34:57 | 902640 |
200 | 2,329 | LSE | 13:37:33 | 904898 |
193 | 2,329 | LSE | 13:37:33 | 904896 |
250 | 2,329 | LSE | 13:37:33 | 904894 |
250 | 2,329 | LSE | 13:37:33 | 904892 |
802 | 2,329 | LSE | 13:37:33 | 904890 |
524 | 2,329 | LSE | 13:37:59 | 905240 |
100 | 2,329 | LSE | 13:37:59 | 905238 |
250 | 2,329 | LSE | 13:37:59 | 905236 |
889 | 2,329 | LSE | 13:37:59 | 905232 |
881 | 2,329 | LSE | 13:37:59 | 905230 |
842 | 2,329 | LSE | 13:41:06 | 907917 |
797 | 2,330 | LSE | 13:41:50 | 908570 |
250 | 2,334 | LSE | 13:44:46 | 910788 |
177 | 2,334 | LSE | 13:44:46 | 910786 |
100 | 2,334 | LSE | 13:44:46 | 910784 |
1 | 2,335 | LSE | 13:46:28 | 912227 |
250 | 2,336 | LSE | 13:47:07 | 913038 |
250 | 2,336 | LSE | 13:47:07 | 913036 |
200 | 2,336 | LSE | 13:47:07 | 913040 |
211 | 2,336 | LSE | 13:47:07 | 913042 |
211 | 2,336 | LSE | 13:47:07 | 913034 |
50 | 2,336 | LSE | 13:47:07 | 913032 |
250 | 2,336 | LSE | 13:47:07 | 913030 |
200 | 2,336 | LSE | 13:47:07 | 913028 |
250 | 2,336 | LSE | 13:47:07 | 913026 |
73 | 2,336 | LSE | 13:47:07 | 913024 |
1,066 | 2,335 | LSE | 13:47:33 | 913426 |
824 | 2,334 | LSE | 13:47:35 | 913469 |
145 | 2,335 | LSE | 13:48:56 | 914703 |
200 | 2,335 | LSE | 13:48:56 | 914701 |
245 | 2,335 | LSE | 13:48:56 | 914699 |
154 | 2,335 | LSE | 13:48:56 | 914697 |
493 | 2,335 | LSE | 13:48:56 | 914695 |
357 | 2,335 | LSE | 13:48:56 | 914693 |
754 | 2,338 | LSE | 13:52:27 | 917708 |
811 | 2,338 | LSE | 13:52:27 | 917706 |
874 | 2,338 | LSE | 13:55:02 | 919999 |
712 | 2,336 | LSE | 13:58:11 | 922737 |
122 | 2,336 | LSE | 13:58:11 | 922735 |
335 | 2,335 | LSE | 13:58:12 | 922749 |
543 | 2,335 | LSE | 13:58:12 | 922751 |
320 | 2,334 | LSE | 13:59:00 | 923163 |
564 | 2,334 | LSE | 13:59:00 | 923161 |
511 | 2,338 | LSE | 14:04:54 | 928329 |
366 | 2,338 | LSE | 14:04:54 | 928327 |
82 | 2,338 | LSE | 14:04:54 | 928325 |
367 | 2,338 | LSE | 14:04:54 | 928323 |
113 | 2,338 | LSE | 14:04:54 | 928321 |
250 | 2,337 | LSE | 14:06:36 | 930037 |
200 | 2,337 | LSE | 14:06:36 | 930039 |
323 | 2,337 | LSE | 14:06:36 | 930041 |
67 | 2,337 | LSE | 14:06:36 | 930043 |
200 | 2,337 | LSE | 14:06:36 | 930027 |
100 | 2,337 | LSE | 14:06:36 | 930025 |
75 | 2,337 | LSE | 14:06:36 | 930031 |
250 | 2,337 | LSE | 14:06:36 | 930029 |
359 | 2,337 | LSE | 14:06:36 | 930023 |
1,260 | 2,337 | LSE | 14:06:36 | 930016 |
14 | 2,340 | LSE | 14:12:00 | 934393 |
754 | 2,340 | LSE | 14:12:00 | 934391 |
250 | 2,340 | LSE | 14:13:49 | 935859 |
100 | 2,340 | LSE | 14:13:49 | 935857 |
200 | 2,340 | LSE | 14:13:49 | 935855 |
915 | 2,340 | LSE | 14:13:49 | 935853 |
73 | 2,346 | LSE | 14:18:14 | 939826 |
759 | 2,346 | LSE | 14:18:14 | 939824 |
61 | 2,349 | LSE | 14:20:00 | 941763 |
800 | 2,349 | LSE | 14:20:00 | 941761 |
422 | 2,348 | LSE | 14:20:29 | 942218 |
182 | 2,348 | LSE | 14:20:29 | 942216 |
250 | 2,348 | LSE | 14:20:29 | 942214 |
291 | 2,348 | LSE | 14:20:29 | 942204 |
200 | 2,348 | LSE | 14:20:29 | 942202 |
136 | 2,348 | LSE | 14:20:29 | 942209 |
250 | 2,348 | LSE | 14:20:29 | 942207 |
861 | 2,348 | LSE | 14:20:29 | 942194 |
185 | 2,349 | LSE | 14:21:52 | 943586 |
267 | 2,349 | LSE | 14:21:52 | 943584 |
417 | 2,349 | LSE | 14:21:52 | 943582 |
768 | 2,350 | LSE | 14:24:53 | 946639 |
768 | 2,349 | LSE | 14:25:09 | 947035 |
725 | 2,347 | LSE | 14:28:00 | 949834 |
75 | 2,347 | LSE | 14:28:00 | 949832 |
569 | 2,349 | LSE | 14:29:07 | 951370 |
240 | 2,349 | LSE | 14:29:07 | 951368 |
43 | 2,350 | LSE | 14:29:55 | 952192 |
816 | 2,350 | LSE | 14:29:55 | 952190 |
171 | 2,349 | LSE | 14:30:00 | 952834 |
277 | 2,349 | LSE | 14:30:00 | 952832 |
250 | 2,349 | LSE | 14:30:00 | 952828 |
200 | 2,349 | LSE | 14:30:00 | 952830 |
942 | 2,349 | LSE | 14:30:00 | 952822 |
823 | 2,347 | LSE | 14:31:21 | 957653 |
344 | 2,346 | LSE | 14:31:40 | 958314 |
250 | 2,346 | LSE | 14:31:40 | 958299 |
885 | 2,346 | LSE | 14:31:40 | 958297 |
772 | 2,347 | LSE | 14:32:35 | 960092 |
164 | 2,347 | LSE | 14:32:35 | 960090 |
300 | 2,347 | LSE | 14:32:35 | 960084 |
409 | 2,347 | LSE | 14:32:35 | 960082 |
212 | 2,346 | LSE | 14:33:08 | 961151 |
586 | 2,346 | LSE | 14:33:08 | 961149 |
248 | 2,346 | LSE | 14:33:08 | 961144 |
600 | 2,346 | LSE | 14:33:08 | 961142 |
101 | 2,347 | LSE | 14:34:42 | 963962 |
78 | 2,347 | LSE | 14:34:42 | 963960 |
240 | 2,347 | LSE | 14:34:42 | 963958 |
200 | 2,347 | LSE | 14:34:42 | 963956 |
800 | 2,347 | LSE | 14:34:42 | 963952 |
78 | 2,347 | LSE | 14:34:42 | 963954 |
589 | 2,348 | LSE | 14:36:54 | 967952 |
293 | 2,348 | LSE | 14:36:54 | 967950 |
118 | 2,348 | LSE | 14:36:54 | 967937 |
120 | 2,348 | LSE | 14:36:54 | 967935 |
487 | 2,348 | LSE | 14:36:54 | 967932 |
200 | 2,348 | LSE | 14:36:54 | 967930 |
400 | 2,348 | LSE | 14:36:54 | 967913 |
349 | 2,348 | LSE | 14:36:54 | 967911 |
58 | 2,348 | LSE | 14:36:54 | 967909 |
742 | 2,348 | LSE | 14:36:54 | 967907 |
200 | 2,346 | LSE | 14:39:22 | 972730 |
488 | 2,346 | LSE | 14:39:22 | 972732 |
211 | 2,346 | LSE | 14:39:22 | 972734 |
769 | 2,346 | LSE | 14:39:22 | 972727 |
850 | 2,345 | LSE | 14:39:45 | 973445 |
304 | 2,345 | LSE | 14:42:04 | 977190 |
491 | 2,345 | LSE | 14:42:04 | 977188 |
240 | 2,345 | LSE | 14:42:04 | 977186 |
1,230 | 2,344 | LSE | 14:42:19 | 977543 |
166 | 2,346 | LSE | 14:45:00 | 981987 |
385 | 2,346 | LSE | 14:45:00 | 981985 |
144 | 2,346 | LSE | 14:45:08 | 982238 |
250 | 2,346 | LSE | 14:45:08 | 982236 |
217 | 2,346 | LSE | 14:45:08 | 982234 |
200 | 2,346 | LSE | 14:45:08 | 982232 |
157 | 2,345 | LSE | 14:46:20 | 984078 |
256 | 2,345 | LSE | 14:46:20 | 984080 |
267 | 2,345 | LSE | 14:46:20 | 984082 |
161 | 2,345 | LSE | 14:46:20 | 984084 |
183 | 2,345 | LSE | 14:46:20 | 984086 |
340 | 2,345 | LSE | 14:46:20 | 984088 |
100 | 2,345 | LSE | 14:46:20 | 984090 |
49 | 2,345 | LSE | 14:46:20 | 984092 |
438 | 2,346 | LSE | 14:47:21 | 985531 |
232 | 2,346 | LSE | 14:47:21 | 985524 |
183 | 2,346 | LSE | 14:47:21 | 985516 |
250 | 2,346 | LSE | 14:47:21 | 985496 |
89 | 2,346 | LSE | 14:47:21 | 985498 |
250 | 2,346 | LSE | 14:47:21 | 985475 |
228 | 2,346 | LSE | 14:47:21 | 985473 |
72 | 2,346 | LSE | 14:47:21 | 985471 |
391 | 2,346 | LSE | 14:47:21 | 985462 |
357 | 2,346 | LSE | 14:47:21 | 985460 |
207 | 2,346 | LSE | 14:47:21 | 985458 |
250 | 2,346 | LSE | 14:47:21 | 985456 |
200 | 2,346 | LSE | 14:47:21 | 985454 |
705 | 2,346 | LSE | 14:47:21 | 985452 |
300 | 2,346 | LSE | 14:47:21 | 985450 |
22 | 2,346 | LSE | 14:47:21 | 985448 |
28 | 2,344 | LSE | 14:48:40 | 988031 |
250 | 2,344 | LSE | 14:48:40 | 988029 |
156 | 2,344 | LSE | 14:48:40 | 988027 |
200 | 2,344 | LSE | 14:48:40 | 988025 |
250 | 2,344 | LSE | 14:48:40 | 988023 |
193 | 2,344 | LSE | 14:48:40 | 988014 |
452 | 2,344 | LSE | 14:48:40 | 988012 |
144 | 2,344 | LSE | 14:48:40 | 988020 |
45 | 2,344 | LSE | 14:48:40 | 988016 |
30 | 2,344 | LSE | 14:48:40 | 988018 |
250 | 2,341 | LSE | 14:50:09 | 990864 |
200 | 2,341 | LSE | 14:50:09 | 990866 |
210 | 2,341 | LSE | 14:50:09 | 990870 |
145 | 2,341 | LSE | 14:50:09 | 990868 |
721 | 2,341 | LSE | 14:50:09 | 990862 |
148 | 2,339 | LSE | 14:52:11 | 994739 |
200 | 2,339 | LSE | 14:52:11 | 994736 |
126 | 2,339 | LSE | 14:52:11 | 994728 |
267 | 2,339 | LSE | 14:52:11 | 994726 |
534 | 2,339 | LSE | 14:52:11 | 994724 |
726 | 2,338 | LSE | 14:52:18 | 994976 |
82 | 2,338 | LSE | 14:52:18 | 994974 |
198 | 2,338 | LSE | 14:54:18 | 998319 |
198 | 2,338 | LSE | 14:54:18 | 998315 |
250 | 2,338 | LSE | 14:54:18 | 998317 |
200 | 2,338 | LSE | 14:54:18 | 998313 |
279 | 2,338 | LSE | 14:54:18 | 998309 |
532 | 2,338 | LSE | 14:54:18 | 998307 |
787 | 2,338 | LSE | 14:54:18 | 998311 |
621 | 2,337 | LSE | 14:54:31 | 998911 |
200 | 2,337 | LSE | 14:54:31 | 998872 |
42 | 2,335 | LSE | 14:55:42 | 1000929 |
26 | 2,335 | LSE | 14:55:42 | 1000927 |
279 | 2,335 | LSE | 14:55:42 | 1000924 |
515 | 2,335 | LSE | 14:56:00 | 1001353 |
183 | 2,334 | LSE | 14:56:15 | 1001867 |
124 | 2,334 | LSE | 14:56:15 | 1001865 |
103 | 2,334 | LSE | 14:56:57 | 1002957 |
190 | 2,334 | LSE | 14:56:57 | 1002955 |
250 | 2,334 | LSE | 14:56:57 | 1002953 |
200 | 2,334 | LSE | 14:56:57 | 1002951 |
568 | 2,334 | LSE | 14:56:57 | 1002947 |
267 | 2,334 | LSE | 14:58:15 | 1004996 |
191 | 2,334 | LSE | 14:58:15 | 1004994 |
357 | 2,334 | LSE | 14:58:20 | 1005127 |
755 | 2,334 | LSE | 14:58:20 | 1005129 |
766 | 2,333 | LSE | 14:58:24 | 1005210 |
63 | 2,331 | LSE | 14:59:36 | 1007247 |
92 | 2,331 | LSE | 14:59:36 | 1007237 |
169 | 2,331 | LSE | 14:59:36 | 1007235 |
250 | 2,331 | LSE | 14:59:36 | 1007233 |
200 | 2,331 | LSE | 14:59:36 | 1007231 |
785 | 2,331 | LSE | 14:59:36 | 1007219 |
200 | 2,327 | LSE | 14:59:48 | 1007883 |
795 | 2,328 | LSE | 14:59:48 | 1007878 |
621 | 2,327 | LSE | 14:59:59 | 1008213 |
866 | 2,325 | LSE | 15:00:28 | 1009314 |
258 | 2,327 | LSE | 15:02:16 | 1012998 |
200 | 2,327 | LSE | 15:02:16 | 1012996 |
250 | 2,327 | LSE | 15:02:16 | 1013002 |
200 | 2,327 | LSE | 15:02:16 | 1013000 |
41 | 2,327 | LSE | 15:02:16 | 1013004 |
703 | 2,327 | LSE | 15:02:16 | 1012994 |
51 | 2,327 | LSE | 15:02:16 | 1012992 |
776 | 2,326 | LSE | 15:02:25 | 1013446 |
85 | 2,326 | LSE | 15:02:25 | 1013444 |
804 | 2,331 | LSE | 15:04:01 | 1016166 |
908 | 2,330 | LSE | 15:04:04 | 1016271 |
732 | 2,330 | LSE | 15:04:26 | 1017071 |
757 | 2,330 | LSE | 15:04:45 | 1017553 |
350 | 2,328 | LSE | 15:05:55 | 1019384 |
202 | 2,328 | LSE | 15:05:55 | 1019382 |
200 | 2,328 | LSE | 15:05:55 | 1019379 |
123 | 2,328 | LSE | 15:05:56 | 1019493 |
85 | 2,328 | LSE | 15:05:56 | 1019461 |
333 | 2,328 | LSE | 15:05:56 | 1019446 |
250 | 2,328 | LSE | 15:05:56 | 1019430 |
41 | 2,328 | LSE | 15:05:56 | 1019419 |
131 | 2,328 | LSE | 15:05:56 | 1019417 |
107 | 2,330 | LSE | 15:08:53 | 1024282 |
922 | 2,330 | LSE | 15:08:53 | 1024280 |
115 | 2,330 | LSE | 15:10:03 | 1026511 |
229 | 2,330 | LSE | 15:10:03 | 1026509 |
497 | 2,330 | LSE | 15:10:03 | 1026507 |
423 | 2,335 | LSE | 15:11:07 | 1028356 |
1,188 | 2,335 | LSE | 15:11:07 | 1028354 |
1,325 | 2,334 | LSE | 15:11:31 | 1028890 |
769 | 2,334 | LSE | 15:11:44 | 1029189 |
138 | 2,333 | LSE | 15:12:13 | 1030401 |
250 | 2,333 | LSE | 15:12:13 | 1030399 |
490 | 2,333 | LSE | 15:12:13 | 1030397 |
783 | 2,333 | LSE | 15:12:13 | 1030393 |
423 | 2,332 | LSE | 15:14:40 | 1034815 |
423 | 2,332 | LSE | 15:14:40 | 1034813 |
26 | 2,332 | LSE | 15:14:40 | 1034817 |
250 | 2,332 | LSE | 15:14:40 | 1034803 |
806 | 2,332 | LSE | 15:14:40 | 1034805 |
763 | 2,332 | LSE | 15:14:40 | 1034799 |
250 | 2,330 | LSE | 15:15:26 | 1036341 |
142 | 2,332 | LSE | 15:16:46 | 1038753 |
139 | 2,332 | LSE | 15:16:46 | 1038751 |
200 | 2,332 | LSE | 15:16:46 | 1038749 |
250 | 2,332 | LSE | 15:16:46 | 1038747 |
1 | 2,332 | LSE | 15:16:46 | 1038745 |
817 | 2,332 | LSE | 15:16:46 | 1038743 |
783 | 2,331 | LSE | 15:17:02 | 1039202 |
54 | 2,331 | LSE | 15:17:02 | 1039181 |
798 | 2,329 | LSE | 15:18:44 | 1042205 |
161 | 2,331 | LSE | 15:21:04 | 1046550 |
111 | 2,331 | LSE | 15:21:04 | 1046546 |
200 | 2,331 | LSE | 15:21:04 | 1046548 |
250 | 2,331 | LSE | 15:21:04 | 1046554 |
200 | 2,331 | LSE | 15:21:04 | 1046552 |
78 | 2,331 | LSE | 15:21:04 | 1046556 |
250 | 2,331 | LSE | 15:21:04 | 1046558 |
230 | 2,330 | LSE | 15:21:09 | 1046771 |
184 | 2,330 | LSE | 15:21:09 | 1046769 |
100 | 2,330 | LSE | 15:21:09 | 1046767 |
200 | 2,330 | LSE | 15:21:09 | 1046765 |
1,286 | 2,330 | LSE | 15:21:09 | 1046763 |
133 | 2,329 | LSE | 15:22:43 | 1049296 |
114 | 2,329 | LSE | 15:22:43 | 1049294 |
107 | 2,329 | LSE | 15:22:43 | 1049292 |
154 | 2,329 | LSE | 15:23:19 | 1050414 |
200 | 2,329 | LSE | 15:23:19 | 1050408 |
211 | 2,329 | LSE | 15:23:19 | 1050412 |
250 | 2,329 | LSE | 15:23:19 | 1050410 |
790 | 2,329 | LSE | 15:23:19 | 1050403 |
437 | 2,329 | LSE | 15:23:19 | 1050401 |
62 | 2,328 | LSE | 15:24:42 | 1052950 |
207 | 2,328 | LSE | 15:24:42 | 1052939 |
128 | 2,328 | LSE | 15:24:42 | 1052937 |
250 | 2,328 | LSE | 15:24:42 | 1052935 |
200 | 2,328 | LSE | 15:24:42 | 1052933 |
846 | 2,328 | LSE | 15:24:42 | 1052925 |
180 | 2,329 | LSE | 15:27:45 | 1059275 |
250 | 2,329 | LSE | 15:27:45 | 1059273 |
250 | 2,329 | LSE | 15:28:00 | 1059751 |
158 | 2,329 | LSE | 15:28:00 | 1059749 |
200 | 2,329 | LSE | 15:28:00 | 1059747 |
170 | 2,329 | LSE | 15:28:23 | 1060390 |
200 | 2,329 | LSE | 15:28:23 | 1060388 |
853 | 2,329 | LSE | 15:28:23 | 1060386 |
27 | 2,330 | LSE | 15:28:56 | 1061482 |
650 | 2,330 | LSE | 15:28:58 | 1061559 |
200 | 2,330 | LSE | 15:28:58 | 1061557 |
410 | 2,330 | LSE | 15:28:58 | 1061547 |
399 | 2,330 | LSE | 15:28:58 | 1061545 |
50 | 2,332 | LSE | 15:29:56 | 1063948 |
200 | 2,332 | LSE | 15:30:00 | 1064129 |
200 | 2,332 | LSE | 15:30:02 | 1064421 |
200 | 2,332 | LSE | 15:30:15 | 1064805 |
200 | 2,333 | LSE | 15:30:49 | 1065996 |
250 | 2,333 | LSE | 15:30:49 | 1065994 |
834 | 2,333 | LSE | 15:30:49 | 1065992 |
280 | 2,332 | LSE | 15:31:03 | 1066547 |
478 | 2,332 | LSE | 15:31:03 | 1066545 |
200 | 2,332 | LSE | 15:32:01 | 1068370 |
250 | 2,332 | LSE | 15:33:17 | 1070841 |
200 | 2,332 | LSE | 15:33:17 | 1070837 |
200 | 2,332 | LSE | 15:33:17 | 1070839 |
250 | 2,332 | LSE | 15:33:17 | 1070843 |
28 | 2,332 | LSE | 15:33:17 | 1070845 |
830 | 2,332 | LSE | 15:33:17 | 1070817 |
822 | 2,332 | LSE | 15:33:17 | 1070815 |
16 | 2,332 | LSE | 15:33:17 | 1070812 |
721 | 2,331 | LSE | 15:34:05 | 1073139 |
100 | 2,331 | LSE | 15:34:54 | 1074877 |
200 | 2,331 | LSE | 15:34:54 | 1074843 |
250 | 2,331 | LSE | 15:34:54 | 1074841 |
200 | 2,331 | LSE | 15:34:54 | 1074839 |
435 | 2,331 | LSE | 15:34:54 | 1074835 |
266 | 2,331 | LSE | 15:34:54 | 1074833 |
133 | 2,331 | LSE | 15:34:54 | 1074831 |
48 | 2,329 | LSE | 15:35:45 | 1077044 |
200 | 2,329 | LSE | 15:35:45 | 1077038 |
250 | 2,329 | LSE | 15:35:45 | 1077040 |
250 | 2,329 | LSE | 15:35:45 | 1077042 |
258 | 2,329 | LSE | 15:35:45 | 1077036 |
398 | 2,329 | LSE | 15:35:45 | 1077034 |
133 | 2,329 | LSE | 15:35:45 | 1077024 |
344 | 2,327 | LSE | 15:36:57 | 1079368 |
147 | 2,327 | LSE | 15:36:57 | 1079366 |
7 | 2,327 | LSE | 15:38:03 | 1081969 |
103 | 2,327 | LSE | 15:38:03 | 1081967 |
400 | 2,327 | LSE | 15:38:03 | 1081961 |
42 | 2,327 | LSE | 15:38:03 | 1081959 |
227 | 2,327 | LSE | 15:38:03 | 1081957 |
42 | 2,327 | LSE | 15:38:05 | 1082070 |
42 | 2,327 | LSE | 15:38:05 | 1082057 |
42 | 2,327 | LSE | 15:38:06 | 1082121 |
121 | 2,327 | LSE | 15:38:06 | 1082115 |
42 | 2,327 | LSE | 15:38:06 | 1082113 |
42 | 2,327 | LSE | 15:38:06 | 1082110 |
42 | 2,327 | LSE | 15:38:06 | 1082108 |
86 | 2,327 | LSE | 15:38:07 | 1082145 |
100 | 2,327 | LSE | 15:38:07 | 1082143 |
200 | 2,327 | LSE | 15:38:07 | 1082141 |
42 | 2,327 | LSE | 15:38:07 | 1082129 |
468 | 2,326 | LSE | 15:38:14 | 1082469 |
266 | 2,326 | LSE | 15:38:14 | 1082467 |
42 | 2,326 | LSE | 15:38:14 | 1082465 |
871 | 2,325 | LSE | 15:38:27 | 1082942 |
376 | 2,325 | LSE | 15:40:09 | 1086436 |
133 | 2,325 | LSE | 15:40:09 | 1086434 |
133 | 2,325 | LSE | 15:40:09 | 1086432 |
391 | 2,325 | LSE | 15:40:09 | 1086430 |
567 | 2,325 | LSE | 15:41:22 | 1088964 |
300 | 2,325 | LSE | 15:41:22 | 1088962 |
775 | 2,325 | LSE | 15:41:22 | 1088960 |
843 | 2,324 | LSE | 15:41:53 | 1089956 |
797 | 2,324 | LSE | 15:42:17 | 1090855 |
530 | 2,323 | LSE | 15:42:46 | 1091949 |
200 | 2,323 | LSE | 15:42:46 | 1091946 |
160 | 2,323 | LSE | 15:42:46 | 1091944 |
3 | 2,323 | LSE | 15:42:46 | 1091942 |
834 | 2,323 | LSE | 15:42:46 | 1091940 |
732 | 2,322 | LSE | 15:44:07 | 1094755 |
744 | 2,322 | LSE | 15:45:05 | 1096573 |
230 | 2,320 | LSE | 15:45:20 | 1097318 |
239 | 2,320 | LSE | 15:45:20 | 1097316 |
75 | 2,320 | LSE | 15:45:26 | 1097552 |
347 | 2,320 | LSE | 15:45:26 | 1097550 |
307 | 2,320 | LSE | 15:45:26 | 1097548 |
500 | 2,320 | LSE | 15:45:26 | 1097546 |
834 | 2,320 | LSE | 15:45:27 | 1097747 |
250 | 2,318 | LSE | 15:46:43 | 1100507 |
131 | 2,318 | LSE | 15:46:43 | 1100505 |
200 | 2,318 | LSE | 15:46:43 | 1100503 |
131 | 2,318 | LSE | 15:46:43 | 1100509 |
231 | 2,318 | LSE | 15:46:43 | 1100511 |
229 | 2,317 | LSE | 15:46:47 | 1100680 |
129 | 2,317 | LSE | 15:46:47 | 1100678 |
65 | 2,317 | LSE | 15:46:47 | 1100676 |
24 | 2,317 | LSE | 15:47:00 | 1101175 |
391 | 2,317 | LSE | 15:47:04 | 1101391 |
1 | 2,316 | LSE | 15:48:03 | 1104375 |
405 | 2,316 | LSE | 15:48:03 | 1104356 |
231 | 2,316 | LSE | 15:48:05 | 1104437 |
114 | 2,316 | LSE | 15:48:33 | 1105457 |
100 | 2,316 | LSE | 15:48:33 | 1105451 |
200 | 2,316 | LSE | 15:48:33 | 1105449 |
173 | 2,316 | LSE | 15:48:33 | 1105455 |
250 | 2,316 | LSE | 15:48:33 | 1105453 |
788 | 2,316 | LSE | 15:48:33 | 1105445 |
161 | 2,316 | LSE | 15:48:33 | 1105443 |
250 | 2,318 | LSE | 15:50:04 | 1109735 |
121 | 2,318 | LSE | 15:50:04 | 1109733 |
849 | 2,318 | LSE | 15:50:04 | 1109731 |
336 | 2,320 | LSE | 15:52:07 | 1113617 |
518 | 2,320 | LSE | 15:52:07 | 1113615 |
752 | 2,320 | LSE | 15:52:25 | 1114210 |
527 | 2,320 | LSE | 15:52:25 | 1114208 |
309 | 2,320 | LSE | 15:52:25 | 1114206 |
336 | 2,320 | LSE | 15:52:59 | 1115859 |
200 | 2,320 | LSE | 15:52:59 | 1115857 |
164 | 2,320 | LSE | 15:52:59 | 1115813 |
100 | 2,320 | LSE | 15:52:59 | 1115810 |
760 | 2,320 | LSE | 15:52:59 | 1115805 |
240 | 2,324 | LSE | 15:55:03 | 1119761 |
257 | 2,324 | LSE | 15:55:03 | 1119763 |
685 | 2,324 | LSE | 15:55:14 | 1120056 |
99 | 2,324 | LSE | 15:55:14 | 1120054 |
380 | 2,325 | LSE | 15:55:40 | 1120823 |
861 | 2,327 | LSE | 15:56:42 | 1122672 |
422 | 2,326 | LSE | 15:56:45 | 1122836 |
216 | 2,326 | LSE | 15:56:45 | 1122834 |
200 | 2,326 | LSE | 15:56:45 | 1122832 |
579 | 2,326 | LSE | 15:56:45 | 1122830 |
133 | 2,326 | LSE | 15:56:45 | 1122828 |
149 | 2,326 | LSE | 15:56:45 | 1122825 |
586 | 2,325 | LSE | 15:57:06 | 1123666 |
200 | 2,325 | LSE | 15:57:06 | 1123664 |
848 | 2,325 | LSE | 15:57:06 | 1123661 |
214 | 2,323 | LSE | 15:58:11 | 1125664 |
388 | 2,323 | LSE | 15:58:11 | 1125662 |
6 | 2,323 | LSE | 15:58:11 | 1125656 |
133 | 2,323 | LSE | 15:58:11 | 1125658 |
133 | 2,323 | LSE | 15:58:11 | 1125660 |
300 | 2,323 | LSE | 15:59:04 | 1127888 |
100 | 2,323 | LSE | 15:59:04 | 1127886 |
82 | 2,323 | LSE | 15:59:04 | 1127884 |
224 | 2,323 | LSE | 15:59:04 | 1127882 |
200 | 2,323 | LSE | 15:59:08 | 1128176 |
122 | 2,323 | LSE | 15:59:08 | 1128174 |
11 | 2,323 | LSE | 15:59:08 | 1128172 |
100 | 2,323 | LSE | 15:59:08 | 1128170 |
498 | 2,323 | LSE | 15:59:45 | 1129656 |
200 | 2,322 | LSE | 16:00:30 | 1133637 |
450 | 2,322 | LSE | 16:00:30 | 1133641 |
250 | 2,322 | LSE | 16:00:30 | 1133639 |
837 | 2,322 | LSE | 16:00:30 | 1133635 |
24 | 2,321 | LSE | 16:00:53 | 1134168 |
836 | 2,321 | LSE | 16:01:02 | 1134398 |
595 | 2,320 | LSE | 16:02:26 | 1137548 |
747 | 2,320 | LSE | 16:02:26 | 1137545 |
680 | 2,321 | LSE | 16:03:23 | 1139330 |
310 | 2,321 | LSE | 16:03:23 | 1139328 |
53 | 2,322 | LSE | 16:03:36 | 1139940 |
230 | 2,322 | LSE | 16:03:36 | 1139938 |
250 | 2,322 | LSE | 16:03:36 | 1139936 |
299 | 2,322 | LSE | 16:03:36 | 1139934 |
741 | 2,321 | LSE | 16:03:40 | 1140176 |
823 | 2,319 | LSE | 16:04:50 | 1142544 |
39 | 2,319 | LSE | 16:04:50 | 1142542 |
100 | 2,318 | LSE | 16:05:01 | 1142972 |
100 | 2,318 | LSE | 16:05:01 | 1142974 |
129 | 2,318 | LSE | 16:05:01 | 1142970 |
90 | 2,318 | LSE | 16:05:02 | 1143067 |
260 | 2,318 | LSE | 16:05:02 | 1143065 |
250 | 2,318 | LSE | 16:05:02 | 1143063 |
200 | 2,318 | LSE | 16:05:02 | 1143061 |
524 | 2,318 | LSE | 16:05:02 | 1143059 |
825 | 2,317 | LSE | 16:05:55 | 1144861 |
690 | 2,322 | LSE | 16:07:18 | 1148400 |
178 | 2,322 | LSE | 16:07:18 | 1148398 |
1,142 | 2,322 | LSE | 16:08:23 | 1150677 |
669 | 2,325 | LSE | 16:09:16 | 1152695 |
200 | 2,325 | LSE | 16:09:16 | 1152693 |
780 | 2,325 | LSE | 16:09:29 | 1153283 |
807 | 2,325 | LSE | 16:09:55 | 1154276 |
878 | 2,325 | LSE | 16:10:00 | 1154429 |
100 | 2,324 | LSE | 16:10:55 | 1156730 |
57 | 2,324 | LSE | 16:10:55 | 1156728 |
43 | 2,324 | LSE | 16:10:55 | 1156726 |
93 | 2,324 | LSE | 16:10:55 | 1156732 |
104 | 2,324 | LSE | 16:10:55 | 1156736 |
398 | 2,324 | LSE | 16:10:55 | 1156734 |
794 | 2,323 | LSE | 16:11:29 | 1157861 |
250 | 2,323 | LSE | 16:12:43 | 1160414 |
470 | 2,323 | LSE | 16:12:43 | 1160412 |
213 | 2,323 | LSE | 16:12:43 | 1160410 |
106 | 2,323 | LSE | 16:12:43 | 1160408 |
400 | 2,323 | LSE | 16:12:43 | 1160406 |
753 | 2,323 | LSE | 16:13:13 | 1161374 |
200 | 2,322 | LSE | 16:13:54 | 1162877 |
250 | 2,322 | LSE | 16:13:54 | 1162883 |
260 | 2,322 | LSE | 16:13:54 | 1162881 |
825 | 2,322 | LSE | 16:13:54 | 1162870 |
223 | 2,321 | LSE | 16:14:16 | 1164142 |
200 | 2,321 | LSE | 16:14:16 | 1164140 |
200 | 2,321 | LSE | 16:14:16 | 1164138 |
250 | 2,321 | LSE | 16:14:16 | 1164136 |
200 | 2,321 | LSE | 16:14:42 | 1165735 |
250 | 2,321 | LSE | 16:14:42 | 1165733 |
200 | 2,321 | LSE | 16:14:42 | 1165731 |
31 | 2,321 | LSE | 16:15:33 | 1167862 |
147 | 2,321 | LSE | 16:15:33 | 1167860 |
700 | 2,321 | LSE | 16:15:33 | 1167858 |
20 | 2,321 | LSE | 16:15:55 | 1168831 |
400 | 2,321 | LSE | 16:15:55 | 1168829 |
250 | 2,321 | LSE | 16:15:55 | 1168827 |
200 | 2,321 | LSE | 16:15:55 | 1168825 |
520 | 2,321 | LSE | 16:15:55 | 1168823 |
236 | 2,321 | LSE | 16:15:55 | 1168819 |
354 | 2,321 | LSE | 16:15:55 | 1168821 |
283 | 2,321 | LSE | 16:16:42 | 1170894 |
250 | 2,321 | LSE | 16:16:42 | 1170890 |
172 | 2,321 | LSE | 16:16:42 | 1170892 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
701 | 26.89 | ISE | 08:25:37 | 601753 |
259 | 26.89 | ISE | 08:25:37 | 601751 |
825 | 26.88 | ISE | 08:25:42 | 601896 |
857 | 26.87 | ISE | 08:26:49 | 603413 |
10 | 26.89 | ISE | 08:28:31 | 605238 |
796 | 26.89 | ISE | 08:28:31 | 605235 |
644 | 26.88 | ISE | 08:29:38 | 606685 |
150 | 26.88 | ISE | 08:29:38 | 606683 |
852 | 26.87 | ISE | 08:32:01 | 609348 |
874 | 26.87 | ISE | 08:33:13 | 610998 |
852 | 26.86 | ISE | 08:33:50 | 611653 |
854 | 26.86 | ISE | 08:34:22 | 612542 |
233 | 26.86 | ISE | 08:34:22 | 612544 |
543 | 26.86 | ISE | 08:34:27 | 612626 |
122 | 26.86 | ISE | 08:34:35 | 612816 |
499 | 26.86 | ISE | 08:34:35 | 612812 |
100 | 26.86 | ISE | 08:34:35 | 612806 |
342 | 26.86 | ISE | 08:34:35 | 612801 |
158 | 26.86 | ISE | 08:34:35 | 612798 |
111 | 26.86 | ISE | 08:34:35 | 612796 |
859 | 26.86 | ISE | 08:34:48 | 613029 |
5 | 26.86 | ISE | 08:34:48 | 613027 |
723 | 26.85 | ISE | 08:36:49 | 615320 |
190 | 26.86 | ISE | 08:39:15 | 618098 |
572 | 26.86 | ISE | 08:39:15 | 618096 |
56 | 26.85 | ISE | 08:39:31 | 618418 |
667 | 26.85 | ISE | 08:39:31 | 618416 |
35 | 26.85 | ISE | 08:39:31 | 618414 |
779 | 26.91 | ISE | 08:45:21 | 625733 |
111 | 26.90 | ISE | 08:46:24 | 626874 |
666 | 26.90 | ISE | 08:46:24 | 626872 |
798 | 26.93 | ISE | 08:48:36 | 629677 |
726 | 26.98 | ISE | 08:51:37 | 633108 |
393 | 26.97 | ISE | 08:51:59 | 633561 |
74 | 26.97 | ISE | 08:51:59 | 633559 |
798 | 26.99 | ISE | 08:53:46 | 635617 |
11 | 26.99 | ISE | 08:53:46 | 635615 |
11 | 26.99 | ISE | 08:53:46 | 635611 |
885 | 26.99 | ISE | 08:53:46 | 635600 |
699 | 26.93 | ISE | 08:55:10 | 637464 |
82 | 26.93 | ISE | 08:55:10 | 637444 |
207 | 26.95 | ISE | 09:00:28 | 644161 |
666 | 26.95 | ISE | 09:00:28 | 644158 |
222 | 26.94 | ISE | 09:00:41 | 644499 |
208 | 26.94 | ISE | 09:00:41 | 644497 |
393 | 26.94 | ISE | 09:00:54 | 644771 |
256 | 26.92 | ISE | 09:02:01 | 646290 |
500 | 26.92 | ISE | 09:02:01 | 646288 |
110 | 26.92 | ISE | 09:02:01 | 646286 |
662 | 26.92 | ISE | 09:02:01 | 646284 |
345 | 26.93 | ISE | 09:04:39 | 649642 |
170 | 26.93 | ISE | 09:04:39 | 649640 |
333 | 26.93 | ISE | 09:04:39 | 649638 |
51 | 26.93 | ISE | 09:04:39 | 649626 |
867 | 26.90 | ISE | 09:04:50 | 649895 |
869 | 26.92 | ISE | 09:04:50 | 649803 |
82 | 26.92 | ISE | 09:07:37 | 653479 |
250 | 26.92 | ISE | 09:07:37 | 653477 |
35 | 26.92 | ISE | 09:07:37 | 653475 |
404 | 26.92 | ISE | 09:07:37 | 653469 |
878 | 26.92 | ISE | 09:09:02 | 655320 |
504 | 26.92 | ISE | 09:11:42 | 658161 |
300 | 26.92 | ISE | 09:11:42 | 658159 |
407 | 26.91 | ISE | 09:12:20 | 659058 |
532 | 26.91 | ISE | 09:12:21 | 659085 |
33 | 26.92 | ISE | 09:15:00 | 662276 |
700 | 26.92 | ISE | 09:15:00 | 662274 |
136 | 26.96 | ISE | 09:19:11 | 668320 |
833 | 26.96 | ISE | 09:19:11 | 668318 |
837 | 26.95 | ISE | 09:19:40 | 668891 |
876 | 26.94 | ISE | 09:20:41 | 670150 |
153 | 26.99 | ISE | 09:24:43 | 675069 |
681 | 26.99 | ISE | 09:24:44 | 675129 |
674 | 27.00 | ISE | 09:26:21 | 677447 |
175 | 27.00 | ISE | 09:26:21 | 677445 |
245 | 26.99 | ISE | 09:26:37 | 677737 |
387 | 27.00 | ISE | 09:28:29 | 679806 |
52 | 27.00 | ISE | 09:28:30 | 679859 |
6 | 27.00 | ISE | 09:28:31 | 679862 |
543 | 27.00 | ISE | 09:28:35 | 679981 |
740 | 27.00 | ISE | 09:28:42 | 680203 |
454 | 27.00 | ISE | 09:28:42 | 680200 |
322 | 27.00 | ISE | 09:28:42 | 680198 |
221 | 27.00 | ISE | 09:28:42 | 680196 |
132 | 26.98 | ISE | 09:31:02 | 683402 |
126 | 26.98 | ISE | 09:31:02 | 683397 |
749 | 26.98 | ISE | 09:31:02 | 683395 |
355 | 27.05 | ISE | 09:34:05 | 687159 |
647 | 27.05 | ISE | 09:34:06 | 687192 |
500 | 27.05 | ISE | 09:34:10 | 687311 |
500 | 27.05 | ISE | 09:34:10 | 687309 |
475 | 27.05 | ISE | 09:34:10 | 687304 |
348 | 27.05 | ISE | 09:34:29 | 687582 |
500 | 27.06 | ISE | 09:36:27 | 690020 |
270 | 27.06 | ISE | 09:36:27 | 690022 |
1,212 | 27.06 | ISE | 09:36:27 | 690009 |
754 | 27.06 | ISE | 09:38:06 | 692103 |
909 | 27.05 | ISE | 09:38:10 | 692164 |
796 | 27.06 | ISE | 09:40:27 | 694966 |
2,736 | 27.00 | ISE | 09:40:48 | 695408 |
857 | 27.04 | ISE | 09:40:48 | 695400 |
1,018 | 27.00 | ISE | 09:40:49 | 695440 |
62 | 27.00 | ISE | 09:40:49 | 695438 |
1,756 | 27.00 | ISE | 09:40:49 | 695436 |
303 | 27.00 | ISE | 09:40:49 | 695434 |
42 | 27.00 | ISE | 09:41:02 | 695668 |
733 | 27.00 | ISE | 09:41:02 | 695670 |
879 | 26.99 | ISE | 09:41:33 | 696404 |
804 | 27.00 | ISE | 09:43:20 | 699313 |
56 | 27.00 | ISE | 09:43:20 | 699311 |
348 | 27.00 | ISE | 09:43:29 | 699529 |
739 | 27.00 | ISE | 09:43:29 | 699526 |
759 | 27.01 | ISE | 09:45:47 | 702575 |
52 | 27.01 | ISE | 09:45:47 | 702577 |
56 | 27.01 | ISE | 09:45:47 | 702573 |
100 | 27.01 | ISE | 09:45:47 | 702571 |
683 | 27.01 | ISE | 09:45:47 | 702569 |
408 | 27.02 | ISE | 09:47:58 | 705094 |
8 | 27.02 | ISE | 09:47:58 | 705092 |
417 | 27.02 | ISE | 09:47:58 | 705090 |
416 | 27.02 | ISE | 09:47:58 | 705088 |
56 | 27.02 | ISE | 09:48:09 | 705325 |
416 | 27.02 | ISE | 09:48:09 | 705323 |
486 | 27.02 | ISE | 09:48:09 | 705321 |
347 | 27.02 | ISE | 09:48:09 | 705319 |
49 | 27.03 | ISE | 09:49:41 | 707244 |
417 | 27.03 | ISE | 09:49:41 | 707242 |
416 | 27.03 | ISE | 09:49:41 | 707240 |
207 | 27.02 | ISE | 09:52:05 | 710375 |
226 | 27.02 | ISE | 09:52:15 | 710643 |
416 | 27.02 | ISE | 09:52:15 | 710641 |
59 | 27.00 | ISE | 09:53:52 | 712349 |
250 | 27.00 | ISE | 09:53:52 | 712347 |
416 | 27.00 | ISE | 09:53:52 | 712345 |
79 | 27.00 | ISE | 09:53:52 | 712343 |
471 | 26.97 | ISE | 09:56:01 | 715125 |
373 | 26.97 | ISE | 09:56:01 | 715123 |
878 | 26.93 | ISE | 09:58:11 | 717544 |
782 | 26.95 | ISE | 10:01:58 | 723045 |
863 | 26.95 | ISE | 10:01:58 | 723043 |
887 | 26.94 | ISE | 10:02:00 | 723112 |
2 | 26.94 | ISE | 10:02:00 | 723110 |
897 | 26.94 | ISE | 10:02:00 | 723097 |
485 | 26.94 | ISE | 10:03:09 | 724483 |
92 | 26.95 | ISE | 10:03:37 | 725012 |
416 | 26.95 | ISE | 10:03:37 | 725007 |
300 | 26.95 | ISE | 10:03:37 | 725003 |
873 | 26.94 | ISE | 10:05:02 | 727489 |
183 | 26.94 | ISE | 10:05:02 | 727487 |
583 | 26.94 | ISE | 10:05:02 | 727480 |
162 | 26.94 | ISE | 10:05:02 | 727478 |
419 | 26.96 | ISE | 10:07:22 | 730170 |
400 | 26.96 | ISE | 10:07:22 | 730168 |
755 | 26.95 | ISE | 10:07:44 | 730706 |
507 | 26.95 | ISE | 10:07:44 | 730704 |
308 | 26.95 | ISE | 10:07:44 | 730701 |
842 | 26.95 | ISE | 10:11:43 | 735042 |
475 | 26.96 | ISE | 10:13:07 | 736513 |
1,200 | 26.96 | ISE | 10:13:07 | 736511 |
16 | 26.97 | ISE | 10:13:48 | 737313 |
576 | 26.99 | ISE | 10:15:23 | 739081 |
583 | 26.99 | ISE | 10:15:23 | 739079 |
583 | 26.99 | ISE | 10:15:23 | 739077 |
1,056 | 26.99 | ISE | 10:15:23 | 739075 |
3,247 | 27.00 | ISE | 10:15:39 | 739382 |
50 | 27.00 | ISE | 10:15:39 | 739384 |
517 | 27.00 | ISE | 10:15:39 | 739386 |
874 | 27.00 | ISE | 10:18:17 | 742414 |
529 | 26.99 | ISE | 10:19:48 | 744234 |
321 | 26.99 | ISE | 10:19:48 | 744232 |
841 | 26.99 | ISE | 10:21:56 | 746924 |
822 | 26.98 | ISE | 10:22:50 | 748117 |
661 | 26.98 | ISE | 10:24:30 | 750270 |
380 | 26.98 | ISE | 10:25:25 | 751226 |
68 | 26.98 | ISE | 10:25:25 | 751224 |
349 | 26.98 | ISE | 10:25:42 | 751631 |
233 | 26.96 | ISE | 10:31:27 | 758753 |
66 | 26.96 | ISE | 10:31:27 | 758749 |
584 | 26.96 | ISE | 10:31:27 | 758751 |
814 | 26.96 | ISE | 10:31:27 | 758747 |
82 | 26.95 | ISE | 10:31:34 | 759003 |
100 | 26.95 | ISE | 10:31:34 | 759000 |
95 | 26.95 | ISE | 10:31:34 | 758998 |
583 | 26.95 | ISE | 10:31:34 | 758996 |
800 | 26.94 | ISE | 10:33:42 | 761722 |
89 | 26.94 | ISE | 10:33:44 | 761757 |
775 | 26.93 | ISE | 10:37:43 | 766319 |
740 | 26.91 | ISE | 10:38:03 | 766863 |
64 | 26.91 | ISE | 10:38:08 | 766946 |
501 | 26.93 | ISE | 10:40:45 | 770659 |
344 | 26.93 | ISE | 10:40:45 | 770657 |
619 | 26.94 | ISE | 10:43:51 | 774207 |
261 | 26.94 | ISE | 10:43:51 | 774190 |
590 | 26.96 | ISE | 10:45:37 | 776207 |
250 | 26.96 | ISE | 10:45:37 | 776205 |
298 | 26.95 | ISE | 10:45:57 | 776577 |
500 | 26.95 | ISE | 10:45:57 | 776573 |
150 | 26.95 | ISE | 10:45:57 | 776571 |
111 | 26.95 | ISE | 10:45:57 | 776569 |
509 | 26.96 | ISE | 10:47:31 | 778713 |
2,247 | 26.97 | ISE | 10:47:39 | 778808 |
160 | 26.97 | ISE | 10:47:39 | 778810 |
122 | 26.97 | ISE | 10:47:39 | 778812 |
99 | 26.97 | ISE | 10:52:56 | 783960 |
250 | 26.97 | ISE | 10:52:56 | 783958 |
250 | 26.97 | ISE | 10:52:56 | 783956 |
250 | 26.97 | ISE | 10:52:56 | 783954 |
755 | 26.97 | ISE | 10:52:56 | 783948 |
125 | 26.96 | ISE | 10:53:07 | 784101 |
724 | 26.96 | ISE | 10:53:07 | 784099 |
410 | 26.95 | ISE | 10:55:53 | 787331 |
277 | 26.95 | ISE | 10:56:46 | 788254 |
219 | 26.95 | ISE | 10:56:46 | 788250 |
531 | 26.95 | ISE | 10:56:46 | 788252 |
263 | 26.95 | ISE | 10:56:46 | 788248 |
153 | 26.97 | ISE | 11:00:01 | 791438 |
50 | 26.97 | ISE | 11:00:01 | 791436 |
125 | 26.97 | ISE | 11:00:01 | 791432 |
597 | 26.97 | ISE | 11:00:01 | 791429 |
24 | 26.97 | ISE | 11:00:02 | 791486 |
847 | 26.97 | ISE | 11:00:02 | 791484 |
867 | 26.97 | ISE | 11:01:43 | 792673 |
369 | 26.96 | ISE | 11:03:46 | 794094 |
415 | 26.96 | ISE | 11:03:46 | 794092 |
521 | 26.93 | ISE | 11:05:20 | 795314 |
361 | 26.93 | ISE | 11:05:20 | 795310 |
587 | 26.97 | ISE | 11:10:10 | 798606 |
609 | 26.97 | ISE | 11:10:18 | 798679 |
478 | 26.97 | ISE | 11:10:18 | 798677 |
165 | 26.97 | ISE | 11:11:36 | 799561 |
832 | 26.97 | ISE | 11:11:36 | 799559 |
152 | 26.96 | ISE | 11:11:41 | 799656 |
676 | 26.96 | ISE | 11:11:41 | 799654 |
590 | 26.92 | ISE | 11:14:19 | 801452 |
266 | 26.92 | ISE | 11:14:19 | 801450 |
250 | 26.86 | ISE | 11:15:20 | 802156 |
250 | 26.86 | ISE | 11:15:20 | 802158 |
433 | 26.85 | ISE | 11:15:22 | 802176 |
302 | 26.85 | ISE | 11:15:24 | 802191 |
457 | 26.83 | ISE | 11:19:19 | 805517 |
313 | 26.83 | ISE | 11:19:20 | 805541 |
625 | 26.83 | ISE | 11:19:21 | 805572 |
172 | 26.83 | ISE | 11:19:21 | 805570 |
507 | 26.84 | ISE | 11:21:37 | 807829 |
337 | 26.84 | ISE | 11:21:37 | 807827 |
902 | 26.84 | ISE | 11:21:37 | 807825 |
374 | 26.83 | ISE | 11:21:39 | 807893 |
361 | 26.83 | ISE | 11:21:39 | 807891 |
127 | 26.83 | ISE | 11:22:20 | 808375 |
86 | 26.82 | ISE | 11:23:28 | 808946 |
756 | 26.82 | ISE | 11:23:38 | 809014 |
813 | 26.80 | ISE | 11:23:44 | 809085 |
88 | 26.78 | ISE | 11:23:49 | 809133 |
200 | 26.78 | ISE | 11:23:49 | 809131 |
600 | 26.78 | ISE | 11:23:49 | 809129 |
285 | 26.77 | ISE | 11:25:12 | 810047 |
221 | 26.77 | ISE | 11:25:12 | 810045 |
264 | 26.77 | ISE | 11:25:12 | 810043 |
342 | 26.75 | ISE | 11:26:11 | 810638 |
380 | 26.75 | ISE | 11:26:11 | 810634 |
50 | 26.75 | ISE | 11:26:11 | 810636 |
70 | 26.75 | ISE | 11:26:33 | 810864 |
203 | 26.71 | ISE | 11:27:33 | 811733 |
540 | 26.71 | ISE | 11:27:33 | 811731 |
381 | 26.69 | ISE | 11:28:50 | 812768 |
374 | 26.69 | ISE | 11:28:50 | 812763 |
20 | 26.69 | ISE | 11:28:50 | 812758 |
898 | 26.67 | ISE | 11:30:09 | 813599 |
877 | 26.67 | ISE | 11:31:49 | 814993 |
848 | 26.66 | ISE | 11:32:00 | 815320 |
595 | 26.65 | ISE | 11:32:02 | 815340 |
212 | 26.65 | ISE | 11:32:02 | 815338 |
631 | 26.62 | ISE | 11:33:58 | 816542 |
207 | 26.62 | ISE | 11:33:58 | 816540 |
743 | 26.61 | ISE | 11:35:50 | 817788 |
218 | 26.61 | ISE | 11:36:32 | 818416 |
521 | 26.61 | ISE | 11:36:32 | 818414 |
517 | 26.59 | ISE | 11:36:55 | 818635 |
287 | 26.59 | ISE | 11:36:55 | 818633 |
900 | 26.55 | ISE | 11:37:44 | 819225 |
96 | 26.59 | ISE | 11:41:47 | 821807 |
887 | 26.59 | ISE | 11:41:47 | 821809 |
751 | 26.59 | ISE | 11:41:47 | 821805 |
858 | 26.57 | ISE | 11:42:17 | 822080 |
174 | 26.57 | ISE | 11:42:17 | 822078 |
207 | 26.56 | ISE | 11:42:25 | 822139 |
454 | 26.56 | ISE | 11:42:25 | 822137 |
85 | 26.56 | ISE | 11:42:25 | 822135 |
342 | 26.54 | ISE | 11:44:31 | 823391 |
15 | 26.54 | ISE | 11:44:31 | 823389 |
754 | 26.54 | ISE | 11:44:31 | 823385 |
408 | 26.54 | ISE | 11:44:32 | 823407 |
756 | 26.51 | ISE | 11:46:00 | 824545 |
460 | 26.48 | ISE | 11:48:06 | 826022 |
274 | 26.48 | ISE | 11:48:06 | 826020 |
900 | 26.45 | ISE | 11:49:06 | 826742 |
541 | 26.45 | ISE | 11:49:41 | 827191 |
191 | 26.45 | ISE | 11:49:41 | 827193 |
538 | 26.47 | ISE | 11:51:04 | 828164 |
1,074 | 26.47 | ISE | 11:51:04 | 828162 |
250 | 26.47 | ISE | 11:51:40 | 828611 |
250 | 26.47 | ISE | 11:51:40 | 828609 |
250 | 26.47 | ISE | 11:53:14 | 829569 |
250 | 26.47 | ISE | 11:53:14 | 829567 |
459 | 26.46 | ISE | 11:53:14 | 829565 |
827 | 26.46 | ISE | 11:53:14 | 829563 |
382 | 26.46 | ISE | 11:53:14 | 829561 |
201 | 26.45 | ISE | 11:53:16 | 829590 |
570 | 26.45 | ISE | 11:53:17 | 829594 |
849 | 26.45 | ISE | 11:55:07 | 830851 |
520 | 26.46 | ISE | 11:58:34 | 833453 |
3,629 | 26.47 | ISE | 11:58:43 | 833532 |
26 | 26.50 | ISE | 12:00:09 | 834450 |
2,339 | 26.50 | ISE | 12:00:09 | 834448 |
243 | 26.56 | ISE | 12:04:49 | 838226 |
3,191 | 26.56 | ISE | 12:04:49 | 838224 |
230 | 26.57 | ISE | 12:06:44 | 839315 |
888 | 26.57 | ISE | 12:06:44 | 839313 |
438 | 26.59 | ISE | 12:08:22 | 840368 |
883 | 26.59 | ISE | 12:08:22 | 840370 |
416 | 26.59 | ISE | 12:08:22 | 840366 |
905 | 26.58 | ISE | 12:08:30 | 840429 |
790 | 26.57 | ISE | 12:08:55 | 840631 |
809 | 26.53 | ISE | 12:11:14 | 842032 |
420 | 26.55 | ISE | 12:11:40 | 842477 |
217 | 26.57 | ISE | 12:14:16 | 844096 |
2,130 | 26.57 | ISE | 12:14:16 | 844094 |
784 | 26.58 | ISE | 12:16:44 | 845446 |
753 | 26.58 | ISE | 12:18:23 | 846361 |
26 | 26.57 | ISE | 12:19:23 | 846885 |
728 | 26.57 | ISE | 12:19:23 | 846883 |
286 | 26.55 | ISE | 12:20:08 | 847503 |
507 | 26.55 | ISE | 12:20:11 | 847548 |
211 | 26.50 | ISE | 12:23:28 | 849750 |
235 | 26.50 | ISE | 12:23:28 | 849748 |
31 | 26.50 | ISE | 12:23:28 | 849746 |
286 | 26.50 | ISE | 12:23:52 | 849947 |
100 | 26.50 | ISE | 12:23:52 | 849945 |
674 | 26.48 | ISE | 12:26:26 | 851655 |
153 | 26.48 | ISE | 12:26:39 | 851782 |
772 | 26.48 | ISE | 12:28:34 | 852907 |
47 | 26.48 | ISE | 12:28:34 | 852905 |
850 | 26.50 | ISE | 12:35:10 | 856873 |
172 | 26.50 | ISE | 12:35:10 | 856875 |
849 | 26.49 | ISE | 12:36:33 | 857599 |
874 | 26.50 | ISE | 12:38:30 | 858709 |
144 | 26.52 | ISE | 12:44:37 | 862902 |
192 | 26.53 | ISE | 12:46:04 | 863876 |
170 | 26.53 | ISE | 12:46:04 | 863874 |
1,961 | 26.53 | ISE | 12:46:04 | 863872 |
945 | 26.55 | ISE | 12:49:32 | 866324 |
96 | 26.54 | ISE | 12:50:14 | 866984 |
939 | 26.56 | ISE | 12:51:26 | 867994 |
1,048 | 26.57 | ISE | 12:58:18 | 872925 |
250 | 26.57 | ISE | 13:01:18 | 875209 |
328 | 26.57 | ISE | 13:01:18 | 875211 |
250 | 26.57 | ISE | 13:01:18 | 875207 |
1,071 | 26.56 | ISE | 13:01:31 | 875340 |
68 | 26.55 | ISE | 13:02:18 | 876746 |
768 | 26.55 | ISE | 13:02:18 | 876738 |
200 | 26.55 | ISE | 13:02:18 | 876736 |
655 | 26.55 | ISE | 13:02:18 | 876733 |
333 | 26.52 | ISE | 13:07:00 | 880182 |
552 | 26.52 | ISE | 13:07:00 | 880180 |
890 | 26.52 | ISE | 13:11:16 | 883098 |
130 | 26.52 | ISE | 13:12:22 | 883889 |
722 | 26.52 | ISE | 13:12:22 | 883887 |
285 | 26.51 | ISE | 13:12:38 | 884053 |
566 | 26.51 | ISE | 13:15:51 | 886176 |
312 | 26.51 | ISE | 13:15:51 | 886174 |
545 | 26.51 | ISE | 13:15:51 | 886172 |
863 | 26.50 | ISE | 13:16:07 | 886785 |
743 | 26.48 | ISE | 13:18:19 | 888831 |
437 | 26.49 | ISE | 13:21:22 | 891486 |
117 | 26.49 | ISE | 13:21:22 | 891484 |
51 | 26.50 | ISE | 13:23:29 | 893154 |
1,806 | 26.50 | ISE | 13:23:29 | 893152 |
817 | 26.49 | ISE | 13:27:15 | 895818 |
900 | 26.48 | ISE | 13:27:16 | 895836 |
2 | 26.48 | ISE | 13:27:24 | 895907 |
48 | 26.48 | ISE | 13:27:24 | 895909 |
174 | 26.48 | ISE | 13:27:25 | 895954 |
536 | 26.48 | ISE | 13:27:25 | 895950 |
71 | 26.47 | ISE | 13:33:08 | 900869 |
751 | 26.47 | ISE | 13:33:08 | 900863 |
599 | 26.48 | ISE | 13:34:53 | 902505 |
560 | 26.48 | ISE | 13:34:53 | 902501 |
326 | 26.48 | ISE | 13:34:53 | 902496 |
176 | 26.48 | ISE | 13:35:19 | 902960 |
526 | 26.48 | ISE | 13:35:19 | 902958 |
743 | 26.48 | ISE | 13:35:19 | 902956 |
157 | 26.48 | ISE | 13:35:19 | 902954 |
326 | 26.48 | ISE | 13:35:24 | 903016 |
842 | 26.50 | ISE | 13:37:53 | 905123 |
523 | 26.51 | ISE | 13:37:53 | 905118 |
186 | 26.51 | ISE | 13:37:53 | 905116 |
29 | 26.51 | ISE | 13:37:53 | 905114 |
732 | 26.49 | ISE | 13:37:59 | 905234 |
822 | 26.50 | ISE | 13:41:54 | 908605 |
250 | 26.55 | ISE | 13:48:36 | 914280 |
360 | 26.55 | ISE | 13:48:36 | 914278 |
250 | 26.55 | ISE | 13:48:36 | 914276 |
220 | 26.55 | ISE | 13:48:36 | 914274 |
250 | 26.54 | ISE | 13:48:36 | 914272 |
509 | 26.59 | ISE | 13:52:32 | 917855 |
491 | 26.59 | ISE | 13:52:32 | 917853 |
1,000 | 26.59 | ISE | 13:52:32 | 917851 |
604 | 26.59 | ISE | 13:52:32 | 917849 |
602 | 26.59 | ISE | 13:52:32 | 917847 |
778 | 26.59 | ISE | 13:52:34 | 917929 |
522 | 26.59 | ISE | 13:52:34 | 917927 |
765 | 26.59 | ISE | 13:54:10 | 919393 |
753 | 26.59 | ISE | 13:55:02 | 920009 |
239 | 26.58 | ISE | 13:55:16 | 920210 |
564 | 26.58 | ISE | 13:55:32 | 920437 |
311 | 26.57 | ISE | 13:56:15 | 920948 |
507 | 26.57 | ISE | 13:56:15 | 920944 |
660 | 26.56 | ISE | 13:58:12 | 922755 |
168 | 26.56 | ISE | 13:58:12 | 922753 |
400 | 26.54 | ISE | 13:59:00 | 923168 |
223 | 26.54 | ISE | 13:59:27 | 923596 |
130 | 26.54 | ISE | 13:59:55 | 923989 |
851 | 26.54 | ISE | 13:59:55 | 923987 |
802 | 26.56 | ISE | 14:02:08 | 925987 |
270 | 26.56 | ISE | 14:02:08 | 925985 |
489 | 26.56 | ISE | 14:02:08 | 925982 |
148 | 26.55 | ISE | 14:02:40 | 926532 |
526 | 26.55 | ISE | 14:02:45 | 926619 |
433 | 26.58 | ISE | 14:04:54 | 928345 |
500 | 26.58 | ISE | 14:04:54 | 928342 |
730 | 26.58 | ISE | 14:04:54 | 928335 |
89 | 26.58 | ISE | 14:04:54 | 928333 |
540 | 26.57 | ISE | 14:06:36 | 930054 |
150 | 26.57 | ISE | 14:06:36 | 930020 |
53 | 26.57 | ISE | 14:06:36 | 930018 |
377 | 26.59 | ISE | 14:08:35 | 931582 |
500 | 26.59 | ISE | 14:08:35 | 931580 |
205 | 26.59 | ISE | 14:08:35 | 931578 |
500 | 26.59 | ISE | 14:08:35 | 931575 |
147 | 26.59 | ISE | 14:08:35 | 931573 |
813 | 26.60 | ISE | 14:12:18 | 934619 |
374 | 26.60 | ISE | 14:12:18 | 934621 |
34 | 26.61 | ISE | 14:13:50 | 935935 |
438 | 26.61 | ISE | 14:13:50 | 935933 |
956 | 26.61 | ISE | 14:13:50 | 935931 |
763 | 26.62 | ISE | 14:15:46 | 937583 |
636 | 26.62 | ISE | 14:15:46 | 937581 |
1,163 | 26.68 | ISE | 14:18:15 | 939840 |
914 | 26.68 | ISE | 14:18:21 | 939906 |
166 | 26.71 | ISE | 14:20:40 | 942452 |
681 | 26.71 | ISE | 14:20:40 | 942450 |
1,026 | 26.70 | ISE | 14:20:46 | 942542 |
333 | 26.72 | ISE | 14:21:52 | 943594 |
258 | 26.72 | ISE | 14:21:52 | 943590 |
255 | 26.72 | ISE | 14:21:52 | 943592 |
37 | 26.70 | ISE | 14:22:35 | 944354 |
857 | 26.70 | ISE | 14:22:35 | 944352 |
855 | 26.70 | ISE | 14:23:58 | 945737 |
744 | 26.72 | ISE | 14:24:53 | 946645 |
498 | 26.71 | ISE | 14:25:20 | 947220 |
183 | 26.71 | ISE | 14:25:20 | 947218 |
100 | 26.71 | ISE | 14:25:20 | 947216 |
43 | 26.74 | ISE | 14:29:27 | 951681 |
214 | 26.74 | ISE | 14:29:27 | 951676 |
1,018 | 26.75 | ISE | 14:29:52 | 952104 |
719 | 26.74 | ISE | 14:29:53 | 952131 |
154 | 26.74 | ISE | 14:29:53 | 952129 |
1,024 | 26.75 | ISE | 14:29:53 | 952120 |
831 | 26.73 | ISE | 14:30:00 | 952824 |
836 | 26.71 | ISE | 14:30:07 | 954617 |
813 | 26.70 | ISE | 14:31:13 | 957461 |
126 | 26.69 | ISE | 14:31:39 | 958040 |
604 | 26.69 | ISE | 14:31:39 | 958038 |
271 | 26.68 | ISE | 14:32:35 | 960088 |
583 | 26.68 | ISE | 14:32:35 | 960086 |
857 | 26.68 | ISE | 14:34:32 | 963642 |
401 | 26.68 | ISE | 14:34:32 | 963644 |
500 | 26.68 | ISE | 14:34:42 | 963969 |
779 | 26.69 | ISE | 14:35:17 | 965033 |
500 | 26.69 | ISE | 14:36:54 | 967925 |
1,247 | 26.69 | ISE | 14:36:54 | 967896 |
863 | 26.69 | ISE | 14:36:54 | 967894 |
980 | 26.68 | ISE | 14:37:45 | 969998 |
952 | 26.67 | ISE | 14:38:52 | 971849 |
81 | 26.65 | ISE | 14:39:45 | 973457 |
450 | 26.65 | ISE | 14:39:45 | 973453 |
100 | 26.65 | ISE | 14:39:45 | 973451 |
100 | 26.65 | ISE | 14:39:45 | 973449 |
50 | 26.65 | ISE | 14:39:45 | 973447 |
236 | 26.65 | ISE | 14:39:47 | 973511 |
291 | 26.65 | ISE | 14:39:47 | 973509 |
475 | 26.65 | ISE | 14:39:48 | 973575 |
252 | 26.65 | ISE | 14:42:04 | 977203 |
88 | 26.65 | ISE | 14:42:04 | 977194 |
280 | 26.65 | ISE | 14:42:12 | 977359 |
235 | 26.65 | ISE | 14:42:12 | 977356 |
498 | 26.65 | ISE | 14:42:12 | 977354 |
802 | 26.65 | ISE | 14:42:13 | 977367 |
345 | 26.65 | ISE | 14:42:13 | 977365 |
815 | 26.67 | ISE | 14:46:19 | 984072 |
883 | 26.67 | ISE | 14:46:19 | 984070 |
595 | 26.67 | ISE | 14:46:19 | 984068 |
216 | 26.67 | ISE | 14:46:19 | 984066 |
128 | 26.67 | ISE | 14:46:19 | 984064 |
1,017 | 26.66 | ISE | 14:47:21 | 985583 |
967 | 26.67 | ISE | 14:47:21 | 985469 |
785 | 26.66 | ISE | 14:47:22 | 985599 |
111 | 26.64 | ISE | 14:48:40 | 988057 |
770 | 26.64 | ISE | 14:48:40 | 988055 |
234 | 26.65 | ISE | 14:48:40 | 988035 |
502 | 26.65 | ISE | 14:48:40 | 988033 |
789 | 26.61 | ISE | 14:50:09 | 990894 |
113 | 26.61 | ISE | 14:50:09 | 990892 |
81 | 26.61 | ISE | 14:50:09 | 990886 |
552 | 26.61 | ISE | 14:50:09 | 990859 |
220 | 26.60 | ISE | 14:52:18 | 994950 |
674 | 26.60 | ISE | 14:52:18 | 994948 |
500 | 26.60 | ISE | 14:54:07 | 997922 |
500 | 26.60 | ISE | 14:54:07 | 997920 |
180 | 26.59 | ISE | 14:54:27 | 998585 |
38 | 26.59 | ISE | 14:54:27 | 998587 |
100 | 26.59 | ISE | 14:54:27 | 998583 |
544 | 26.59 | ISE | 14:54:27 | 998581 |
83 | 26.59 | ISE | 14:54:27 | 998579 |
784 | 26.59 | ISE | 14:54:31 | 998870 |
812 | 26.59 | ISE | 14:54:31 | 998868 |
338 | 26.57 | ISE | 14:55:21 | 1000388 |
500 | 26.57 | ISE | 14:55:21 | 1000386 |
155 | 26.57 | ISE | 14:55:21 | 1000383 |
604 | 26.57 | ISE | 14:55:21 | 1000381 |
124 | 26.57 | ISE | 14:55:21 | 1000379 |
734 | 26.56 | ISE | 14:55:22 | 1000409 |
578 | 26.53 | ISE | 14:56:58 | 1002977 |
430 | 26.54 | ISE | 14:58:20 | 1005133 |
187 | 26.54 | ISE | 14:58:20 | 1005131 |
195 | 26.54 | ISE | 14:58:24 | 1005200 |
894 | 26.54 | ISE | 14:58:24 | 1005198 |
851 | 26.52 | ISE | 14:58:47 | 1005890 |
141 | 26.52 | ISE | 14:59:36 | 1007273 |
655 | 26.52 | ISE | 14:59:36 | 1007251 |
2 | 26.52 | ISE | 14:59:36 | 1007249 |
205 | 26.52 | ISE | 14:59:36 | 1007229 |
250 | 26.52 | ISE | 14:59:36 | 1007227 |
91 | 26.52 | ISE | 14:59:36 | 1007225 |
100 | 26.52 | ISE | 14:59:36 | 1007223 |
87 | 26.52 | ISE | 14:59:36 | 1007221 |
250 | 26.46 | ISE | 15:00:28 | 1009318 |
153 | 26.46 | ISE | 15:00:28 | 1009316 |
334 | 26.46 | ISE | 15:00:35 | 1009555 |
65 | 26.46 | ISE | 15:00:37 | 1009599 |
724 | 26.46 | ISE | 15:00:42 | 1009755 |
745 | 26.48 | ISE | 15:02:16 | 1013026 |
798 | 26.47 | ISE | 15:02:29 | 1013570 |
827 | 26.52 | ISE | 15:04:04 | 1016281 |
25 | 26.52 | ISE | 15:04:04 | 1016275 |
500 | 26.52 | ISE | 15:04:15 | 1016676 |
500 | 26.52 | ISE | 15:04:26 | 1017044 |
885 | 26.50 | ISE | 15:04:45 | 1017560 |
654 | 26.51 | ISE | 15:04:45 | 1017557 |
205 | 26.51 | ISE | 15:04:45 | 1017555 |
338 | 26.49 | ISE | 15:05:55 | 1019356 |
556 | 26.49 | ISE | 15:05:55 | 1019354 |
141 | 26.49 | ISE | 15:07:47 | 1022571 |
500 | 26.49 | ISE | 15:07:47 | 1022558 |
174 | 26.49 | ISE | 15:07:51 | 1022701 |
500 | 26.49 | ISE | 15:07:54 | 1022821 |
453 | 26.50 | ISE | 15:08:36 | 1023950 |
419 | 26.51 | ISE | 15:09:26 | 1025236 |
540 | 26.51 | ISE | 15:09:27 | 1025258 |
391 | 26.51 | ISE | 15:09:27 | 1025255 |
87 | 26.51 | ISE | 15:09:56 | 1026261 |
2,354 | 26.58 | ISE | 15:10:32 | 1027235 |
410 | 26.57 | ISE | 15:11:07 | 1028360 |
454 | 26.57 | ISE | 15:11:14 | 1028544 |
845 | 26.57 | ISE | 15:11:14 | 1028542 |
792 | 26.56 | ISE | 15:11:28 | 1028846 |
281 | 26.55 | ISE | 15:12:13 | 1030452 |
764 | 26.55 | ISE | 15:12:13 | 1030412 |
498 | 26.55 | ISE | 15:12:14 | 1030481 |
500 | 26.53 | ISE | 15:14:41 | 1034971 |
726 | 26.53 | ISE | 15:14:41 | 1034936 |
231 | 26.52 | ISE | 15:14:44 | 1035047 |
824 | 26.52 | ISE | 15:15:05 | 1035768 |
143 | 26.51 | ISE | 15:15:38 | 1036729 |
149 | 26.51 | ISE | 15:15:38 | 1036657 |
460 | 26.51 | ISE | 15:15:44 | 1036929 |
850 | 26.53 | ISE | 15:16:46 | 1038755 |
88 | 26.50 | ISE | 15:17:27 | 1039935 |
416 | 26.51 | ISE | 15:17:27 | 1039904 |
200 | 26.51 | ISE | 15:17:27 | 1039902 |
265 | 26.51 | ISE | 15:17:27 | 1039900 |
462 | 26.50 | ISE | 15:18:10 | 1041140 |
568 | 26.50 | ISE | 15:18:32 | 1041877 |
262 | 26.50 | ISE | 15:18:32 | 1041879 |
270 | 26.50 | ISE | 15:18:34 | 1041943 |
152 | 26.49 | ISE | 15:18:49 | 1042287 |
183 | 26.49 | ISE | 15:19:07 | 1042790 |
219 | 26.49 | ISE | 15:19:10 | 1042981 |
305 | 26.49 | ISE | 15:19:15 | 1043115 |
846 | 26.49 | ISE | 15:20:02 | 1044884 |
443 | 26.50 | ISE | 15:21:11 | 1046890 |
417 | 26.50 | ISE | 15:21:11 | 1046887 |
60 | 26.50 | ISE | 15:22:58 | 1049676 |
500 | 26.50 | ISE | 15:23:00 | 1049760 |
282 | 26.49 | ISE | 15:23:22 | 1050530 |
553 | 26.49 | ISE | 15:23:22 | 1050528 |
930 | 26.48 | ISE | 15:24:03 | 1051639 |
500 | 26.48 | ISE | 15:24:40 | 1052760 |
834 | 26.46 | ISE | 15:24:46 | 1053527 |
1,033 | 26.47 | ISE | 15:24:46 | 1053441 |
91 | 26.47 | ISE | 15:26:40 | 1057530 |
47 | 26.47 | ISE | 15:26:40 | 1057528 |
728 | 26.50 | ISE | 15:28:06 | 1059970 |
417 | 26.51 | ISE | 15:28:56 | 1061489 |
414 | 26.51 | ISE | 15:28:56 | 1061485 |
826 | 26.51 | ISE | 15:28:58 | 1061551 |
797 | 26.51 | ISE | 15:28:58 | 1061549 |
500 | 26.56 | ISE | 15:30:37 | 1065581 |
500 | 26.56 | ISE | 15:30:41 | 1065735 |
723 | 26.55 | ISE | 15:30:49 | 1065998 |
770 | 26.54 | ISE | 15:31:11 | 1066740 |
129 | 26.54 | ISE | 15:31:11 | 1066738 |
80 | 26.55 | ISE | 15:33:17 | 1070905 |
303 | 26.55 | ISE | 15:33:17 | 1070831 |
18 | 26.55 | ISE | 15:33:35 | 1071614 |
381 | 26.55 | ISE | 15:33:36 | 1071714 |
82 | 26.55 | ISE | 15:33:36 | 1071676 |
353 | 26.55 | ISE | 15:33:36 | 1071674 |
800 | 26.55 | ISE | 15:33:36 | 1071672 |
847 | 26.55 | ISE | 15:33:38 | 1071811 |
637 | 26.55 | ISE | 15:33:38 | 1071813 |
764 | 26.54 | ISE | 15:34:24 | 1073814 |
14 | 26.53 | ISE | 15:35:30 | 1076385 |
717 | 26.53 | ISE | 15:35:30 | 1076383 |
863 | 26.53 | ISE | 15:35:30 | 1076381 |
841 | 26.52 | ISE | 15:35:32 | 1076542 |
280 | 26.51 | ISE | 15:35:40 | 1076874 |
562 | 26.51 | ISE | 15:35:45 | 1077022 |
438 | 26.49 | ISE | 15:37:04 | 1079605 |
416 | 26.49 | ISE | 15:37:04 | 1079603 |
856 | 26.48 | ISE | 15:38:14 | 1082503 |
908 | 26.48 | ISE | 15:39:53 | 1085705 |
890 | 26.47 | ISE | 15:40:09 | 1086440 |
500 | 26.47 | ISE | 15:40:09 | 1086438 |
389 | 26.48 | ISE | 15:41:12 | 1088686 |
347 | 26.48 | ISE | 15:41:13 | 1088705 |
974 | 26.47 | ISE | 15:41:22 | 1088966 |
806 | 26.46 | ISE | 15:42:17 | 1090859 |
110 | 26.46 | ISE | 15:42:17 | 1090857 |
987 | 26.45 | ISE | 15:42:25 | 1091184 |
874 | 26.44 | ISE | 15:42:50 | 1092116 |
795 | 26.43 | ISE | 15:43:05 | 1092588 |
1,054 | 26.43 | ISE | 15:45:05 | 1096581 |
732 | 26.44 | ISE | 15:45:05 | 1096578 |
489 | 26.42 | ISE | 15:45:11 | 1096936 |
363 | 26.42 | ISE | 15:45:25 | 1097465 |
348 | 26.40 | ISE | 15:45:43 | 1098362 |
387 | 26.40 | ISE | 15:45:43 | 1098360 |
859 | 26.38 | ISE | 15:47:04 | 1101395 |
861 | 26.36 | ISE | 15:47:08 | 1101896 |
825 | 26.37 | ISE | 15:48:03 | 1104372 |
34 | 26.37 | ISE | 15:48:03 | 1104370 |
166 | 26.40 | ISE | 15:50:03 | 1109591 |
417 | 26.40 | ISE | 15:50:03 | 1109582 |
215 | 26.40 | ISE | 15:50:03 | 1109580 |
201 | 26.40 | ISE | 15:50:03 | 1109578 |
707 | 26.40 | ISE | 15:50:03 | 1109576 |
445 | 26.39 | ISE | 15:50:13 | 1110185 |
376 | 26.39 | ISE | 15:50:13 | 1110182 |
708 | 26.43 | ISE | 15:52:07 | 1113652 |
193 | 26.43 | ISE | 15:52:07 | 1113649 |
565 | 26.43 | ISE | 15:52:07 | 1113613 |
500 | 26.43 | ISE | 15:52:25 | 1114216 |
438 | 26.44 | ISE | 15:52:56 | 1115720 |
76 | 26.43 | ISE | 15:52:59 | 1115891 |
724 | 26.43 | ISE | 15:52:59 | 1115889 |
150 | 26.43 | ISE | 15:53:02 | 1116060 |
549 | 26.43 | ISE | 15:53:02 | 1116062 |
725 | 26.47 | ISE | 15:55:14 | 1120064 |
251 | 26.47 | ISE | 15:55:14 | 1120062 |
938 | 26.47 | ISE | 15:55:14 | 1120060 |
509 | 26.47 | ISE | 15:55:14 | 1120058 |
400 | 26.50 | ISE | 15:56:40 | 1122585 |
188 | 26.50 | ISE | 15:56:40 | 1122583 |
381 | 26.50 | ISE | 15:56:40 | 1122581 |
722 | 26.50 | ISE | 15:56:45 | 1122851 |
98 | 26.50 | ISE | 15:56:47 | 1122957 |
518 | 26.50 | ISE | 15:57:05 | 1123601 |
394 | 26.50 | ISE | 15:57:05 | 1123599 |
808 | 26.49 | ISE | 15:57:06 | 1123644 |
740 | 26.48 | ISE | 15:58:10 | 1125638 |
60 | 26.48 | ISE | 15:58:10 | 1125636 |
901 | 26.48 | ISE | 15:58:10 | 1125617 |
154 | 26.48 | ISE | 15:58:11 | 1125644 |
783 | 26.47 | ISE | 15:59:45 | 1129662 |
440 | 26.47 | ISE | 16:00:01 | 1130778 |
354 | 26.47 | ISE | 16:00:01 | 1130774 |
62 | 26.47 | ISE | 16:00:01 | 1130772 |
153 | 26.47 | ISE | 16:00:01 | 1130694 |
407 | 26.46 | ISE | 16:00:44 | 1133972 |
457 | 26.46 | ISE | 16:00:46 | 1134052 |
216 | 26.44 | ISE | 16:02:00 | 1136652 |
714 | 26.44 | ISE | 16:02:00 | 1136650 |
584 | 26.46 | ISE | 16:03:31 | 1139716 |
204 | 26.47 | ISE | 16:03:31 | 1139711 |
531 | 26.47 | ISE | 16:03:31 | 1139709 |
1,018 | 26.45 | ISE | 16:03:39 | 1140100 |
150 | 26.45 | ISE | 16:03:39 | 1140096 |
304 | 26.45 | ISE | 16:03:40 | 1140123 |
80 | 26.45 | ISE | 16:03:40 | 1140119 |
417 | 26.45 | ISE | 16:03:40 | 1140117 |
499 | 26.42 | ISE | 16:04:50 | 1142546 |
242 | 26.42 | ISE | 16:04:51 | 1142548 |
753 | 26.42 | ISE | 16:04:54 | 1142599 |
64 | 26.42 | ISE | 16:05:01 | 1142908 |
724 | 26.44 | ISE | 16:06:46 | 1146433 |
371 | 26.44 | ISE | 16:06:46 | 1146431 |
763 | 26.46 | ISE | 16:07:18 | 1148402 |
1,060 | 26.45 | ISE | 16:07:39 | 1148971 |
500 | 26.50 | ISE | 16:09:19 | 1152825 |
295 | 26.50 | ISE | 16:09:19 | 1152823 |
75 | 26.50 | ISE | 16:09:19 | 1152821 |
75 | 26.50 | ISE | 16:09:19 | 1152819 |
653 | 26.50 | ISE | 16:09:19 | 1152815 |
40 | 26.49 | ISE | 16:09:20 | 1152923 |
295 | 26.49 | ISE | 16:09:29 | 1153302 |
500 | 26.49 | ISE | 16:09:29 | 1153300 |
311 | 26.49 | ISE | 16:09:29 | 1153288 |
371 | 26.49 | ISE | 16:09:29 | 1153286 |
71 | 26.49 | ISE | 16:09:56 | 1154283 |
569 | 26.49 | ISE | 16:10:00 | 1154433 |
225 | 26.49 | ISE | 16:10:00 | 1154431 |
213 | 26.48 | ISE | 16:10:08 | 1154893 |
200 | 26.48 | ISE | 16:10:08 | 1154887 |
196 | 26.48 | ISE | 16:10:08 | 1154885 |
250 | 26.48 | ISE | 16:10:08 | 1154883 |
783 | 26.49 | ISE | 16:10:49 | 1156576 |
500 | 26.47 | ISE | 16:10:58 | 1156843 |
224 | 26.46 | ISE | 16:12:18 | 1159705 |
583 | 26.46 | ISE | 16:12:18 | 1159703 |
360 | 26.46 | ISE | 16:13:13 | 1161397 |
482 | 26.46 | ISE | 16:13:13 | 1161395 |
522 | 26.46 | ISE | 16:13:13 | 1161383 |
430 | 26.46 | ISE | 16:13:13 | 1161381 |
763 | 26.46 | ISE | 16:13:31 | 1161989 |
834 | 26.44 | ISE | 16:14:00 | 1163374 |
891 | 26.44 | ISE | 16:14:00 | 1163372 |
203 | 26.43 | ISE | 16:14:23 | 1164569 |
400 | 26.43 | ISE | 16:14:23 | 1164567 |
166 | 26.43 | ISE | 16:14:23 | 1164565 |
504 | 26.43 | ISE | 16:15:55 | 1168947 |
289 | 26.43 | ISE | 16:15:55 | 1168945 |
272 | 26.43 | ISE | 16:15:55 | 1168943 |
583 | 26.43 | ISE | 16:15:55 | 1168938 |
583 | 26.43 | ISE | 16:15:55 | 1168839 |
600 | 26.43 | ISE | 16:15:55 | 1168836 |
379 | 26.42 | ISE | 16:16:18 | 1169952 |
500 | 26.42 | ISE | 16:16:18 | 1169950 |
342 | 26.43 | ISE | 16:16:42 | 1170948 |
159 | 26.43 | ISE | 16:16:53 | 1171335 |