19th October 2018 |
||||||
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 18th 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: |
416,357 |
380,250 |
|
|||
Highest price paid per share: |
GBp 2,257.0000 |
€25.7100 |
|
|||
Lowest price paid per share: |
GBp 2,184.0000 |
€24.8800 |
|
|||
Volume weighted average price paid: |
GBp 2,233.7984 |
€25.4319 |
|
|||
|
|
|
|
|
|
|
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 23,634,590 of its ordinary shares in treasury and will have 819,755,748 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 |
2,233.7984 |
416,357 |
|
Euronext Dublin |
EUR |
25.4319 |
380,250 |
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
1,039 |
2,226 |
LSE |
08:05:02 |
813768 |
280 |
2,228 |
LSE |
08:05:18 |
814308 |
863 |
2,226 |
LSE |
08:05:28 |
814853 |
826 |
2,225 |
LSE |
08:05:33 |
815061 |
250 |
2,228 |
LSE |
08:06:50 |
817417 |
3 |
2,229 |
LSE |
08:07:11 |
818104 |
180 |
2,229 |
LSE |
08:07:11 |
818100 |
160 |
2,228 |
LSE |
08:07:14 |
818169 |
608 |
2,228 |
LSE |
08:07:14 |
818171 |
150 |
2,227 |
LSE |
08:07:28 |
818580 |
28 |
2,227 |
LSE |
08:07:49 |
819193 |
675 |
2,227 |
LSE |
08:07:49 |
819191 |
497 |
2,224 |
LSE |
08:08:51 |
820875 |
272 |
2,224 |
LSE |
08:08:51 |
820873 |
399 |
2,226 |
LSE |
08:09:07 |
821284 |
59 |
2,227 |
LSE |
08:09:22 |
821721 |
704 |
2,227 |
LSE |
08:09:22 |
821719 |
886 |
2,228 |
LSE |
08:09:22 |
821717 |
250 |
2,235 |
LSE |
08:12:29 |
826583 |
193 |
2,235 |
LSE |
08:12:29 |
826581 |
889 |
2,236 |
LSE |
08:12:29 |
826576 |
799 |
2,234 |
LSE |
08:12:47 |
827055 |
250 |
2,230 |
LSE |
08:13:41 |
828268 |
895 |
2,230 |
LSE |
08:13:59 |
828776 |
729 |
2,227 |
LSE |
08:15:11 |
830466 |
250 |
2,227 |
LSE |
08:15:12 |
830519 |
818 |
2,226 |
LSE |
08:15:13 |
830587 |
200 |
2,226 |
LSE |
08:16:19 |
832345 |
250 |
2,225 |
LSE |
08:17:09 |
833854 |
200 |
2,225 |
LSE |
08:17:09 |
833852 |
250 |
2,225 |
LSE |
08:17:09 |
833850 |
250 |
2,225 |
LSE |
08:17:09 |
833848 |
200 |
2,225 |
LSE |
08:17:09 |
833846 |
476 |
2,225 |
LSE |
08:17:09 |
833844 |
348 |
2,225 |
LSE |
08:17:09 |
833842 |
54 |
2,226 |
LSE |
08:17:46 |
834917 |
486 |
2,226 |
LSE |
08:17:46 |
834921 |
250 |
2,226 |
LSE |
08:17:46 |
834919 |
96 |
2,230 |
LSE |
08:18:52 |
836499 |
1,133 |
2,230 |
LSE |
08:18:52 |
836497 |
200 |
2,231 |
LSE |
08:19:19 |
837238 |
360 |
2,231 |
LSE |
08:19:19 |
837236 |
100 |
2,236 |
LSE |
08:20:24 |
838849 |
200 |
2,236 |
LSE |
08:20:24 |
838847 |
51 |
2,236 |
LSE |
08:20:24 |
838851 |
191 |
2,236 |
LSE |
08:20:24 |
838853 |
200 |
2,235 |
LSE |
08:20:24 |
838845 |
749 |
2,235 |
LSE |
08:20:24 |
838841 |
835 |
2,238 |
LSE |
08:21:50 |
841161 |
250 |
2,240 |
LSE |
08:22:50 |
842766 |
124 |
2,243 |
LSE |
08:23:06 |
843187 |
390 |
2,243 |
LSE |
08:23:06 |
843185 |
768 |
2,242 |
LSE |
08:23:20 |
843536 |
115 |
2,246 |
LSE |
08:24:06 |
844628 |
200 |
2,246 |
LSE |
08:24:06 |
844624 |
250 |
2,246 |
LSE |
08:24:06 |
844626 |
745 |
2,244 |
LSE |
08:24:12 |
844745 |
23 |
2,239 |
LSE |
08:24:52 |
845630 |
290 |
2,239 |
LSE |
08:24:52 |
845628 |
250 |
2,239 |
LSE |
08:24:52 |
845626 |
200 |
2,239 |
LSE |
08:24:52 |
845624 |
859 |
2,241 |
LSE |
08:25:52 |
847384 |
742 |
2,241 |
LSE |
08:26:31 |
848316 |
766 |
2,242 |
LSE |
08:27:26 |
850005 |
781 |
2,243 |
LSE |
08:27:56 |
850775 |
800 |
2,243 |
LSE |
08:29:02 |
852475 |
62 |
2,243 |
LSE |
08:29:02 |
852477 |
340 |
2,242 |
LSE |
08:29:19 |
853034 |
250 |
2,242 |
LSE |
08:29:19 |
853032 |
200 |
2,242 |
LSE |
08:29:19 |
853030 |
461 |
2,237 |
LSE |
08:30:54 |
855617 |
326 |
2,237 |
LSE |
08:30:54 |
855615 |
204 |
2,236 |
LSE |
08:31:02 |
855854 |
611 |
2,236 |
LSE |
08:31:02 |
855852 |
250 |
2,235 |
LSE |
08:31:49 |
857058 |
308 |
2,234 |
LSE |
08:32:02 |
857329 |
508 |
2,234 |
LSE |
08:32:02 |
857327 |
320 |
2,236 |
LSE |
08:32:37 |
858279 |
338 |
2,236 |
LSE |
08:32:37 |
858277 |
81 |
2,236 |
LSE |
08:32:37 |
858275 |
380 |
2,234 |
LSE |
08:33:22 |
859759 |
87 |
2,234 |
LSE |
08:33:22 |
859757 |
356 |
2,231 |
LSE |
08:33:53 |
860648 |
405 |
2,231 |
LSE |
08:33:53 |
860646 |
200 |
2,233 |
LSE |
08:34:30 |
862118 |
250 |
2,233 |
LSE |
08:34:30 |
862120 |
773 |
2,233 |
LSE |
08:35:55 |
864641 |
540 |
2,232 |
LSE |
08:36:07 |
865035 |
201 |
2,232 |
LSE |
08:36:07 |
865033 |
86 |
2,232 |
LSE |
08:36:07 |
865031 |
508 |
2,226 |
LSE |
08:36:45 |
865996 |
365 |
2,226 |
LSE |
08:36:45 |
865994 |
200 |
2,228 |
LSE |
08:37:56 |
868111 |
114 |
2,228 |
LSE |
08:37:56 |
868113 |
768 |
2,228 |
LSE |
08:38:17 |
868719 |
776 |
2,221 |
LSE |
08:39:10 |
870393 |
852 |
2,220 |
LSE |
08:40:04 |
871871 |
740 |
2,219 |
LSE |
08:41:13 |
873568 |
842 |
2,225 |
LSE |
08:42:53 |
876538 |
803 |
2,224 |
LSE |
08:43:08 |
876867 |
290 |
2,224 |
LSE |
08:44:05 |
878583 |
250 |
2,224 |
LSE |
08:44:05 |
878581 |
280 |
2,227 |
LSE |
08:45:02 |
880043 |
190 |
2,227 |
LSE |
08:45:02 |
880041 |
159 |
2,227 |
LSE |
08:45:02 |
880047 |
250 |
2,227 |
LSE |
08:45:02 |
880045 |
352 |
2,226 |
LSE |
08:46:08 |
882251 |
169 |
2,226 |
LSE |
08:46:08 |
882249 |
112 |
2,226 |
LSE |
08:46:08 |
882247 |
513 |
2,226 |
LSE |
08:46:08 |
882245 |
380 |
2,226 |
LSE |
08:46:08 |
882243 |
273 |
2,229 |
LSE |
08:47:08 |
884280 |
500 |
2,229 |
LSE |
08:47:08 |
884278 |
34 |
2,229 |
LSE |
08:47:49 |
885414 |
209 |
2,229 |
LSE |
08:47:49 |
885418 |
200 |
2,229 |
LSE |
08:47:49 |
885416 |
186 |
2,229 |
LSE |
08:47:49 |
885420 |
235 |
2,229 |
LSE |
08:47:49 |
885422 |
808 |
2,228 |
LSE |
08:49:09 |
887582 |
100 |
2,229 |
LSE |
08:50:35 |
890144 |
250 |
2,229 |
LSE |
08:50:35 |
890142 |
200 |
2,229 |
LSE |
08:50:35 |
890140 |
737 |
2,229 |
LSE |
08:51:22 |
891510 |
675 |
2,228 |
LSE |
08:52:09 |
892860 |
58 |
2,228 |
LSE |
08:52:09 |
892858 |
809 |
2,228 |
LSE |
08:53:39 |
895536 |
676 |
2,227 |
LSE |
08:54:05 |
896228 |
68 |
2,227 |
LSE |
08:54:05 |
896226 |
746 |
2,225 |
LSE |
08:54:19 |
896695 |
471 |
2,222 |
LSE |
08:55:37 |
899166 |
300 |
2,222 |
LSE |
08:55:37 |
899164 |
749 |
2,222 |
LSE |
08:56:45 |
901370 |
823 |
2,220 |
LSE |
08:57:54 |
904107 |
1 |
2,220 |
LSE |
08:59:16 |
908008 |
896 |
2,220 |
LSE |
08:59:16 |
908005 |
291 |
2,221 |
LSE |
08:59:16 |
907999 |
205 |
2,221 |
LSE |
08:59:16 |
908001 |
353 |
2,221 |
LSE |
08:59:16 |
908003 |
439 |
2,218 |
LSE |
08:59:54 |
909811 |
48 |
2,218 |
LSE |
09:00:00 |
909988 |
40 |
2,218 |
LSE |
09:00:16 |
910306 |
365 |
2,218 |
LSE |
09:00:16 |
910304 |
730 |
2,217 |
LSE |
09:02:24 |
912425 |
861 |
2,216 |
LSE |
09:02:31 |
912587 |
768 |
2,219 |
LSE |
09:04:26 |
914657 |
855 |
2,219 |
LSE |
09:04:26 |
914655 |
792 |
2,218 |
LSE |
09:04:43 |
914916 |
814 |
2,217 |
LSE |
09:05:12 |
915555 |
334 |
2,215 |
LSE |
09:05:56 |
916328 |
195 |
2,215 |
LSE |
09:05:56 |
916326 |
250 |
2,215 |
LSE |
09:05:56 |
916324 |
466 |
2,207 |
LSE |
09:07:26 |
917989 |
396 |
2,207 |
LSE |
09:07:26 |
917987 |
481 |
2,206 |
LSE |
09:07:58 |
918489 |
333 |
2,206 |
LSE |
09:07:58 |
918485 |
83 |
2,206 |
LSE |
09:07:58 |
918487 |
738 |
2,198 |
LSE |
09:08:52 |
922623 |
791 |
2,199 |
LSE |
09:09:59 |
923822 |
62 |
2,199 |
LSE |
09:09:59 |
923820 |
799 |
2,201 |
LSE |
09:11:40 |
925684 |
371 |
2,204 |
LSE |
09:12:38 |
926577 |
225 |
2,204 |
LSE |
09:12:40 |
926590 |
254 |
2,204 |
LSE |
09:12:40 |
926592 |
232 |
2,203 |
LSE |
09:12:53 |
926816 |
550 |
2,203 |
LSE |
09:12:53 |
926814 |
62 |
2,199 |
LSE |
09:13:44 |
927944 |
220 |
2,199 |
LSE |
09:13:44 |
927942 |
157 |
2,199 |
LSE |
09:13:44 |
927940 |
250 |
2,199 |
LSE |
09:13:44 |
927938 |
91 |
2,199 |
LSE |
09:13:44 |
927936 |
725 |
2,198 |
LSE |
09:14:31 |
928844 |
848 |
2,202 |
LSE |
09:16:40 |
931204 |
380 |
2,200 |
LSE |
09:17:00 |
931650 |
459 |
2,200 |
LSE |
09:17:00 |
931648 |
784 |
2,201 |
LSE |
09:17:00 |
931646 |
749 |
2,193 |
LSE |
09:18:35 |
933724 |
360 |
2,191 |
LSE |
09:18:56 |
934097 |
390 |
2,191 |
LSE |
09:18:56 |
934095 |
357 |
2,196 |
LSE |
09:19:44 |
935171 |
482 |
2,196 |
LSE |
09:19:44 |
935169 |
350 |
2,201 |
LSE |
09:21:14 |
936606 |
164 |
2,201 |
LSE |
09:21:14 |
936610 |
298 |
2,201 |
LSE |
09:21:14 |
936608 |
629 |
2,201 |
LSE |
09:22:54 |
938738 |
86 |
2,201 |
LSE |
09:22:54 |
938736 |
14 |
2,201 |
LSE |
09:22:54 |
938734 |
68 |
2,201 |
LSE |
09:22:54 |
938732 |
306 |
2,202 |
LSE |
09:23:08 |
939142 |
437 |
2,202 |
LSE |
09:23:08 |
939140 |
834 |
2,199 |
LSE |
09:24:13 |
940513 |
250 |
2,198 |
LSE |
09:25:26 |
941807 |
200 |
2,198 |
LSE |
09:25:26 |
941805 |
886 |
2,200 |
LSE |
09:25:39 |
941980 |
918 |
2,200 |
LSE |
09:27:25 |
943857 |
641 |
2,199 |
LSE |
09:28:33 |
945135 |
171 |
2,199 |
LSE |
09:28:33 |
945133 |
797 |
2,197 |
LSE |
09:29:33 |
945981 |
826 |
2,197 |
LSE |
09:30:34 |
947174 |
813 |
2,195 |
LSE |
09:31:14 |
947918 |
172 |
2,192 |
LSE |
09:32:34 |
949312 |
498 |
2,192 |
LSE |
09:32:34 |
949310 |
182 |
2,192 |
LSE |
09:32:34 |
949308 |
729 |
2,192 |
LSE |
09:33:03 |
949957 |
757 |
2,189 |
LSE |
09:34:38 |
951752 |
45 |
2,190 |
LSE |
09:34:38 |
951748 |
750 |
2,190 |
LSE |
09:34:38 |
951746 |
55 |
2,190 |
LSE |
09:34:38 |
951744 |
563 |
2,190 |
LSE |
09:36:03 |
953606 |
300 |
2,190 |
LSE |
09:36:03 |
953604 |
850 |
2,190 |
LSE |
09:37:26 |
955212 |
133 |
2,190 |
LSE |
09:37:26 |
955214 |
758 |
2,189 |
LSE |
09:38:20 |
956157 |
200 |
2,186 |
LSE |
09:38:52 |
956640 |
250 |
2,186 |
LSE |
09:38:52 |
956638 |
374 |
2,186 |
LSE |
09:39:02 |
956812 |
200 |
2,186 |
LSE |
09:39:24 |
957211 |
250 |
2,186 |
LSE |
09:39:24 |
957209 |
727 |
2,184 |
LSE |
09:40:35 |
958395 |
862 |
2,189 |
LSE |
09:42:13 |
960134 |
200 |
2,190 |
LSE |
09:43:40 |
961694 |
250 |
2,190 |
LSE |
09:43:40 |
961696 |
28 |
2,190 |
LSE |
09:43:46 |
961847 |
250 |
2,190 |
LSE |
09:43:46 |
961845 |
125 |
2,190 |
LSE |
09:43:46 |
961843 |
280 |
2,190 |
LSE |
09:43:46 |
961841 |
200 |
2,190 |
LSE |
09:43:46 |
961839 |
795 |
2,189 |
LSE |
09:44:27 |
962818 |
153 |
2,189 |
LSE |
09:46:31 |
965289 |
200 |
2,189 |
LSE |
09:46:31 |
965287 |
250 |
2,189 |
LSE |
09:46:32 |
965301 |
200 |
2,189 |
LSE |
09:46:32 |
965299 |
815 |
2,191 |
LSE |
09:46:38 |
965355 |
250 |
2,188 |
LSE |
09:48:35 |
967343 |
250 |
2,188 |
LSE |
09:48:35 |
967341 |
220 |
2,188 |
LSE |
09:48:35 |
967339 |
200 |
2,188 |
LSE |
09:48:35 |
967337 |
692 |
2,188 |
LSE |
09:48:47 |
967505 |
192 |
2,188 |
LSE |
09:48:47 |
967503 |
141 |
2,200 |
LSE |
09:50:49 |
970186 |
466 |
2,200 |
LSE |
09:50:49 |
970184 |
217 |
2,200 |
LSE |
09:50:49 |
970182 |
776 |
2,202 |
LSE |
09:51:21 |
970842 |
270 |
2,208 |
LSE |
09:52:47 |
972410 |
250 |
2,208 |
LSE |
09:52:47 |
972408 |
200 |
2,208 |
LSE |
09:52:47 |
972406 |
120 |
2,209 |
LSE |
09:53:02 |
972710 |
320 |
2,209 |
LSE |
09:53:02 |
972708 |
444 |
2,212 |
LSE |
09:53:35 |
973369 |
289 |
2,212 |
LSE |
09:53:35 |
973367 |
93 |
2,212 |
LSE |
09:53:35 |
973365 |
125 |
2,211 |
LSE |
09:54:37 |
974540 |
3 |
2,211 |
LSE |
09:54:37 |
974542 |
66 |
2,211 |
LSE |
09:54:38 |
974551 |
185 |
2,211 |
LSE |
09:54:38 |
974548 |
440 |
2,211 |
LSE |
09:54:38 |
974546 |
60 |
2,211 |
LSE |
09:54:38 |
974544 |
608 |
2,209 |
LSE |
09:55:56 |
976159 |
184 |
2,209 |
LSE |
09:55:56 |
976157 |
24 |
2,209 |
LSE |
09:55:56 |
976155 |
866 |
2,204 |
LSE |
09:57:12 |
977549 |
274 |
2,203 |
LSE |
09:58:45 |
979467 |
586 |
2,203 |
LSE |
09:59:04 |
979897 |
4 |
2,198 |
LSE |
09:59:37 |
980471 |
107 |
2,198 |
LSE |
09:59:37 |
980469 |
728 |
2,198 |
LSE |
09:59:37 |
980467 |
112 |
2,195 |
LSE |
10:01:31 |
982871 |
643 |
2,195 |
LSE |
10:01:31 |
982869 |
199 |
2,196 |
LSE |
10:02:46 |
984146 |
100 |
2,196 |
LSE |
10:03:44 |
984999 |
250 |
2,196 |
LSE |
10:03:44 |
985001 |
50 |
2,196 |
LSE |
10:04:09 |
985366 |
250 |
2,196 |
LSE |
10:04:09 |
985364 |
100 |
2,196 |
LSE |
10:04:09 |
985362 |
67 |
2,197 |
LSE |
10:04:48 |
986484 |
356 |
2,197 |
LSE |
10:04:48 |
986486 |
50 |
2,197 |
LSE |
10:04:48 |
986482 |
100 |
2,197 |
LSE |
10:04:48 |
986480 |
250 |
2,197 |
LSE |
10:04:48 |
986478 |
446 |
2,197 |
LSE |
10:04:48 |
986476 |
383 |
2,197 |
LSE |
10:04:48 |
986474 |
665 |
2,197 |
LSE |
10:06:31 |
988125 |
64 |
2,197 |
LSE |
10:06:31 |
988123 |
779 |
2,198 |
LSE |
10:09:48 |
991207 |
171 |
2,198 |
LSE |
10:09:48 |
991205 |
250 |
2,199 |
LSE |
10:10:27 |
992046 |
230 |
2,199 |
LSE |
10:10:27 |
992044 |
100 |
2,199 |
LSE |
10:10:27 |
992042 |
250 |
2,199 |
LSE |
10:10:45 |
992270 |
100 |
2,199 |
LSE |
10:10:45 |
992268 |
220 |
2,199 |
LSE |
10:10:45 |
992272 |
250 |
2,199 |
LSE |
10:11:09 |
992612 |
100 |
2,199 |
LSE |
10:11:09 |
992610 |
106 |
2,200 |
LSE |
10:12:20 |
993645 |
233 |
2,200 |
LSE |
10:12:20 |
993643 |
30 |
2,200 |
LSE |
10:12:20 |
993641 |
154 |
2,200 |
LSE |
10:12:20 |
993639 |
301 |
2,200 |
LSE |
10:12:20 |
993637 |
79 |
2,199 |
LSE |
10:12:29 |
993847 |
97 |
2,199 |
LSE |
10:12:29 |
993840 |
400 |
2,199 |
LSE |
10:12:43 |
994012 |
154 |
2,199 |
LSE |
10:13:21 |
994546 |
250 |
2,201 |
LSE |
10:14:53 |
996070 |
50 |
2,203 |
LSE |
10:15:47 |
997289 |
100 |
2,203 |
LSE |
10:15:47 |
997293 |
132 |
2,203 |
LSE |
10:15:47 |
997291 |
550 |
2,203 |
LSE |
10:15:47 |
997282 |
158 |
2,203 |
LSE |
10:15:47 |
997286 |
176 |
2,203 |
LSE |
10:15:47 |
997284 |
100 |
2,209 |
LSE |
10:16:43 |
998225 |
50 |
2,209 |
LSE |
10:16:43 |
998227 |
250 |
2,209 |
LSE |
10:16:43 |
998229 |
135 |
2,208 |
LSE |
10:17:05 |
998715 |
99 |
2,208 |
LSE |
10:17:05 |
998713 |
656 |
2,208 |
LSE |
10:17:05 |
998711 |
484 |
2,206 |
LSE |
10:19:13 |
1000711 |
315 |
2,206 |
LSE |
10:19:30 |
1000927 |
439 |
2,206 |
LSE |
10:19:30 |
1000925 |
4 |
2,206 |
LSE |
10:19:30 |
1000923 |
250 |
2,207 |
LSE |
10:21:14 |
1002671 |
250 |
2,207 |
LSE |
10:21:14 |
1002669 |
100 |
2,207 |
LSE |
10:21:14 |
1002667 |
250 |
2,209 |
LSE |
10:23:32 |
1004683 |
30 |
2,209 |
LSE |
10:23:32 |
1004662 |
250 |
2,209 |
LSE |
10:23:32 |
1004660 |
100 |
2,209 |
LSE |
10:23:32 |
1004658 |
250 |
2,209 |
LSE |
10:23:32 |
1004656 |
910 |
2,211 |
LSE |
10:24:02 |
1005093 |
546 |
2,211 |
LSE |
10:25:52 |
1006808 |
175 |
2,211 |
LSE |
10:25:52 |
1006806 |
796 |
2,212 |
LSE |
10:25:52 |
1006804 |
260 |
2,208 |
LSE |
10:26:47 |
1007643 |
250 |
2,208 |
LSE |
10:26:47 |
1007641 |
309 |
2,212 |
LSE |
10:28:03 |
1008812 |
471 |
2,212 |
LSE |
10:28:03 |
1008810 |
523 |
2,220 |
LSE |
10:30:52 |
1011526 |
150 |
2,220 |
LSE |
10:30:52 |
1011523 |
275 |
2,220 |
LSE |
10:30:52 |
1011520 |
250 |
2,221 |
LSE |
10:30:52 |
1011514 |
300 |
2,221 |
LSE |
10:30:52 |
1011512 |
100 |
2,221 |
LSE |
10:30:52 |
1011516 |
79 |
2,221 |
LSE |
10:30:52 |
1011518 |
69 |
2,223 |
LSE |
10:31:44 |
1012136 |
826 |
2,223 |
LSE |
10:31:44 |
1012134 |
250 |
2,219 |
LSE |
10:33:07 |
1013220 |
26 |
2,219 |
LSE |
10:33:07 |
1013224 |
100 |
2,219 |
LSE |
10:33:07 |
1013222 |
100 |
2,218 |
LSE |
10:33:07 |
1013216 |
250 |
2,218 |
LSE |
10:33:07 |
1013218 |
23 |
2,218 |
LSE |
10:35:06 |
1015111 |
200 |
2,218 |
LSE |
10:35:06 |
1015109 |
522 |
2,218 |
LSE |
10:35:06 |
1015107 |
586 |
2,223 |
LSE |
10:36:30 |
1016472 |
217 |
2,223 |
LSE |
10:36:30 |
1016470 |
99 |
2,223 |
LSE |
10:38:04 |
1018093 |
636 |
2,223 |
LSE |
10:38:04 |
1018091 |
35 |
2,225 |
LSE |
10:39:02 |
1019658 |
762 |
2,225 |
LSE |
10:39:02 |
1019656 |
800 |
2,229 |
LSE |
10:40:24 |
1021058 |
77 |
2,229 |
LSE |
10:40:24 |
1021060 |
250 |
2,233 |
LSE |
10:42:21 |
1023060 |
380 |
2,233 |
LSE |
10:42:21 |
1023058 |
250 |
2,234 |
LSE |
10:42:28 |
1023140 |
310 |
2,234 |
LSE |
10:42:28 |
1023138 |
855 |
2,234 |
LSE |
10:43:02 |
1023718 |
800 |
2,231 |
LSE |
10:44:40 |
1025036 |
44 |
2,231 |
LSE |
10:44:40 |
1025038 |
250 |
2,233 |
LSE |
10:47:57 |
1027921 |
100 |
2,233 |
LSE |
10:47:57 |
1027919 |
95 |
2,233 |
LSE |
10:47:57 |
1027923 |
50 |
2,233 |
LSE |
10:47:57 |
1027925 |
50 |
2,234 |
LSE |
10:48:33 |
1028463 |
250 |
2,234 |
LSE |
10:48:33 |
1028461 |
250 |
2,234 |
LSE |
10:48:33 |
1028459 |
763 |
2,234 |
LSE |
10:48:41 |
1028573 |
63 |
2,234 |
LSE |
10:49:52 |
1029821 |
673 |
2,234 |
LSE |
10:49:52 |
1029819 |
753 |
2,232 |
LSE |
10:50:49 |
1030722 |
5 |
2,234 |
LSE |
10:51:36 |
1031741 |
771 |
2,234 |
LSE |
10:51:36 |
1031739 |
828 |
2,231 |
LSE |
10:53:27 |
1033440 |
756 |
2,229 |
LSE |
10:54:11 |
1034079 |
650 |
2,229 |
LSE |
10:56:21 |
1036270 |
230 |
2,229 |
LSE |
10:56:21 |
1036268 |
409 |
2,231 |
LSE |
10:56:21 |
1036257 |
188 |
2,231 |
LSE |
10:56:21 |
1036253 |
339 |
2,231 |
LSE |
10:56:21 |
1036255 |
117 |
2,225 |
LSE |
10:58:20 |
1038130 |
50 |
2,225 |
LSE |
10:58:20 |
1038128 |
250 |
2,225 |
LSE |
10:58:20 |
1038126 |
98 |
2,225 |
LSE |
10:58:20 |
1038124 |
250 |
2,225 |
LSE |
10:58:20 |
1038122 |
100 |
2,225 |
LSE |
10:58:20 |
1038120 |
808 |
2,226 |
LSE |
10:58:20 |
1038118 |
715 |
2,229 |
LSE |
10:59:51 |
1039491 |
50 |
2,229 |
LSE |
10:59:51 |
1039489 |
865 |
2,226 |
LSE |
11:02:22 |
1041471 |
807 |
2,225 |
LSE |
11:03:23 |
1042468 |
752 |
2,222 |
LSE |
11:04:56 |
1043798 |
789 |
2,219 |
LSE |
11:05:22 |
1044228 |
250 |
2,219 |
LSE |
11:06:48 |
1045506 |
100 |
2,219 |
LSE |
11:06:48 |
1045504 |
848 |
2,222 |
LSE |
11:08:16 |
1046871 |
427 |
2,219 |
LSE |
11:09:27 |
1047769 |
338 |
2,219 |
LSE |
11:09:27 |
1047767 |
768 |
2,220 |
LSE |
11:10:45 |
1048778 |
105 |
2,220 |
LSE |
11:14:08 |
1051229 |
250 |
2,220 |
LSE |
11:14:08 |
1051227 |
100 |
2,220 |
LSE |
11:14:08 |
1051225 |
425 |
2,220 |
LSE |
11:14:08 |
1051223 |
1,021 |
2,221 |
LSE |
11:14:08 |
1051221 |
250 |
2,218 |
LSE |
11:15:17 |
1052394 |
813 |
2,216 |
LSE |
11:16:08 |
1052963 |
734 |
2,215 |
LSE |
11:17:43 |
1054151 |
783 |
2,213 |
LSE |
11:18:32 |
1054860 |
218 |
2,215 |
LSE |
11:20:51 |
1056884 |
250 |
2,215 |
LSE |
11:20:51 |
1056882 |
250 |
2,215 |
LSE |
11:21:32 |
1057402 |
278 |
2,215 |
LSE |
11:21:32 |
1057400 |
435 |
2,216 |
LSE |
11:22:31 |
1058123 |
3 |
2,216 |
LSE |
11:22:31 |
1058121 |
17 |
2,216 |
LSE |
11:22:31 |
1058119 |
760 |
2,216 |
LSE |
11:23:09 |
1058494 |
100 |
2,216 |
LSE |
11:24:55 |
1059592 |
250 |
2,216 |
LSE |
11:24:55 |
1059596 |
250 |
2,216 |
LSE |
11:24:55 |
1059594 |
843 |
2,215 |
LSE |
11:25:10 |
1059900 |
306 |
2,217 |
LSE |
11:27:10 |
1061489 |
584 |
2,217 |
LSE |
11:27:10 |
1061487 |
6 |
2,218 |
LSE |
11:29:33 |
1063178 |
781 |
2,218 |
LSE |
11:29:37 |
1063203 |
250 |
2,218 |
LSE |
11:29:54 |
1063354 |
100 |
2,218 |
LSE |
11:29:54 |
1063352 |
495 |
2,217 |
LSE |
11:30:25 |
1063858 |
86 |
2,217 |
LSE |
11:30:25 |
1063852 |
82 |
2,217 |
LSE |
11:30:25 |
1063854 |
233 |
2,217 |
LSE |
11:30:25 |
1063856 |
587 |
2,216 |
LSE |
11:32:42 |
1065554 |
203 |
2,216 |
LSE |
11:32:42 |
1065552 |
872 |
2,215 |
LSE |
11:32:47 |
1065619 |
250 |
2,215 |
LSE |
11:35:01 |
1067666 |
202 |
2,215 |
LSE |
11:35:01 |
1067664 |
837 |
2,215 |
LSE |
11:35:36 |
1068138 |
250 |
2,219 |
LSE |
11:37:53 |
1069867 |
100 |
2,220 |
LSE |
11:38:45 |
1070500 |
250 |
2,220 |
LSE |
11:38:45 |
1070502 |
796 |
2,219 |
LSE |
11:39:19 |
1070846 |
952 |
2,220 |
LSE |
11:39:19 |
1070844 |
250 |
2,223 |
LSE |
11:43:34 |
1074059 |
270 |
2,223 |
LSE |
11:43:34 |
1074057 |
82 |
2,223 |
LSE |
11:43:34 |
1074055 |
167 |
2,223 |
LSE |
11:43:34 |
1074051 |
873 |
2,223 |
LSE |
11:43:34 |
1074049 |
774 |
2,223 |
LSE |
11:43:41 |
1074120 |
365 |
2,224 |
LSE |
11:43:42 |
1074128 |
50 |
2,223 |
LSE |
11:43:42 |
1074126 |
250 |
2,223 |
LSE |
11:43:42 |
1074124 |
100 |
2,223 |
LSE |
11:43:42 |
1074122 |
43 |
2,222 |
LSE |
11:46:43 |
1076733 |
292 |
2,222 |
LSE |
11:46:43 |
1076731 |
74 |
2,222 |
LSE |
11:46:43 |
1076739 |
198 |
2,222 |
LSE |
11:46:43 |
1076735 |
233 |
2,222 |
LSE |
11:46:43 |
1076737 |
871 |
2,223 |
LSE |
11:48:27 |
1077923 |
681 |
2,222 |
LSE |
11:49:55 |
1078926 |
217 |
2,222 |
LSE |
11:49:55 |
1078928 |
586 |
2,221 |
LSE |
11:51:45 |
1080117 |
235 |
2,221 |
LSE |
11:51:45 |
1080114 |
200 |
2,221 |
LSE |
11:53:10 |
1081061 |
57 |
2,221 |
LSE |
11:53:12 |
1081076 |
491 |
2,221 |
LSE |
11:53:45 |
1081369 |
879 |
2,220 |
LSE |
11:53:49 |
1081430 |
100 |
2,217 |
LSE |
11:56:33 |
1083822 |
250 |
2,217 |
LSE |
11:56:33 |
1083824 |
328 |
2,218 |
LSE |
11:56:33 |
1083818 |
397 |
2,218 |
LSE |
11:56:33 |
1083816 |
200 |
2,218 |
LSE |
11:57:57 |
1085007 |
100 |
2,218 |
LSE |
11:57:57 |
1085005 |
153 |
2,218 |
LSE |
11:57:57 |
1085003 |
342 |
2,218 |
LSE |
11:57:57 |
1085001 |
250 |
2,218 |
LSE |
11:58:55 |
1085797 |
14 |
2,218 |
LSE |
11:58:55 |
1085795 |
500 |
2,217 |
LSE |
11:58:55 |
1085793 |
100 |
2,217 |
LSE |
11:59:05 |
1085974 |
250 |
2,217 |
LSE |
11:59:05 |
1085976 |
250 |
2,221 |
LSE |
12:03:00 |
1089467 |
286 |
2,221 |
LSE |
12:03:00 |
1089465 |
1,068 |
2,222 |
LSE |
12:03:32 |
1089941 |
250 |
2,222 |
LSE |
12:03:34 |
1089971 |
92 |
2,222 |
LSE |
12:03:34 |
1089969 |
100 |
2,222 |
LSE |
12:03:34 |
1089967 |
250 |
2,222 |
LSE |
12:03:42 |
1090063 |
340 |
2,222 |
LSE |
12:03:42 |
1090061 |
378 |
2,222 |
LSE |
12:04:27 |
1090614 |
263 |
2,222 |
LSE |
12:04:27 |
1090612 |
100 |
2,222 |
LSE |
12:06:04 |
1091761 |
485 |
2,222 |
LSE |
12:06:05 |
1091787 |
133 |
2,221 |
LSE |
12:06:37 |
1092214 |
99 |
2,221 |
LSE |
12:06:37 |
1092212 |
646 |
2,221 |
LSE |
12:06:37 |
1092210 |
250 |
2,223 |
LSE |
12:10:11 |
1094742 |
250 |
2,223 |
LSE |
12:10:11 |
1094740 |
242 |
2,223 |
LSE |
12:10:11 |
1094738 |
732 |
2,222 |
LSE |
12:10:28 |
1095008 |
424 |
2,223 |
LSE |
12:12:27 |
1096264 |
98 |
2,223 |
LSE |
12:12:27 |
1096262 |
301 |
2,223 |
LSE |
12:12:27 |
1096260 |
54 |
2,223 |
LSE |
12:12:27 |
1096258 |
164 |
2,224 |
LSE |
12:13:43 |
1097295 |
250 |
2,224 |
LSE |
12:13:43 |
1097293 |
804 |
2,224 |
LSE |
12:13:43 |
1097274 |
250 |
2,224 |
LSE |
12:14:08 |
1097584 |
230 |
2,224 |
LSE |
12:14:08 |
1097582 |
270 |
2,224 |
LSE |
12:15:31 |
1098608 |
250 |
2,224 |
LSE |
12:15:31 |
1098606 |
100 |
2,224 |
LSE |
12:15:31 |
1098604 |
50 |
2,224 |
LSE |
12:15:31 |
1098601 |
100 |
2,224 |
LSE |
12:15:31 |
1098599 |
232 |
2,224 |
LSE |
12:15:31 |
1098597 |
707 |
2,226 |
LSE |
12:17:02 |
1099528 |
152 |
2,226 |
LSE |
12:17:02 |
1099530 |
790 |
2,225 |
LSE |
12:17:17 |
1099782 |
25 |
2,224 |
LSE |
12:20:11 |
1101693 |
250 |
2,224 |
LSE |
12:20:11 |
1101691 |
100 |
2,224 |
LSE |
12:20:11 |
1101689 |
185 |
2,224 |
LSE |
12:20:11 |
1101687 |
301 |
2,224 |
LSE |
12:20:11 |
1101685 |
20 |
2,224 |
LSE |
12:21:27 |
1102510 |
250 |
2,224 |
LSE |
12:21:27 |
1102508 |
100 |
2,224 |
LSE |
12:21:27 |
1102506 |
439 |
2,224 |
LSE |
12:21:27 |
1102504 |
755 |
2,224 |
LSE |
12:21:27 |
1102500 |
58 |
2,226 |
LSE |
12:25:04 |
1104849 |
190 |
2,226 |
LSE |
12:25:04 |
1104847 |
87 |
2,226 |
LSE |
12:25:04 |
1104845 |
100 |
2,226 |
LSE |
12:25:31 |
1105120 |
161 |
2,226 |
LSE |
12:25:31 |
1105116 |
50 |
2,226 |
LSE |
12:25:31 |
1105118 |
162 |
2,226 |
LSE |
12:25:31 |
1105126 |
150 |
2,226 |
LSE |
12:25:31 |
1105122 |
250 |
2,226 |
LSE |
12:25:31 |
1105124 |
870 |
2,226 |
LSE |
12:28:00 |
1106575 |
845 |
2,225 |
LSE |
12:28:02 |
1106624 |
820 |
2,226 |
LSE |
12:30:32 |
1108351 |
124 |
2,229 |
LSE |
12:33:14 |
1109825 |
158 |
2,229 |
LSE |
12:33:14 |
1109823 |
250 |
2,229 |
LSE |
12:33:14 |
1109821 |
831 |
2,231 |
LSE |
12:35:38 |
1111354 |
173 |
2,231 |
LSE |
12:35:38 |
1111352 |
513 |
2,231 |
LSE |
12:35:38 |
1111350 |
158 |
2,231 |
LSE |
12:35:38 |
1111348 |
820 |
2,231 |
LSE |
12:36:35 |
1111941 |
200 |
2,231 |
LSE |
12:37:47 |
1112844 |
243 |
2,231 |
LSE |
12:37:47 |
1112842 |
64 |
2,231 |
LSE |
12:37:47 |
1112846 |
339 |
2,231 |
LSE |
12:37:47 |
1112848 |
626 |
2,230 |
LSE |
12:38:49 |
1113599 |
178 |
2,230 |
LSE |
12:38:49 |
1113597 |
867 |
2,230 |
LSE |
12:41:40 |
1116034 |
286 |
2,232 |
LSE |
12:44:53 |
1118359 |
100 |
2,232 |
LSE |
12:44:53 |
1118357 |
50 |
2,232 |
LSE |
12:44:53 |
1118355 |
350 |
2,232 |
LSE |
12:44:53 |
1118361 |
58 |
2,232 |
LSE |
12:44:53 |
1118363 |
997 |
2,232 |
LSE |
12:44:53 |
1118353 |
508 |
2,235 |
LSE |
12:47:28 |
1120252 |
465 |
2,235 |
LSE |
12:47:28 |
1120250 |
16 |
2,235 |
LSE |
12:47:28 |
1120248 |
401 |
2,236 |
LSE |
12:48:21 |
1120891 |
450 |
2,236 |
LSE |
12:48:21 |
1120889 |
26 |
2,240 |
LSE |
12:51:02 |
1122687 |
250 |
2,240 |
LSE |
12:51:02 |
1122685 |
154 |
2,240 |
LSE |
12:51:02 |
1122683 |
208 |
2,240 |
LSE |
12:51:02 |
1122681 |
100 |
2,240 |
LSE |
12:51:02 |
1122679 |
902 |
2,240 |
LSE |
12:51:02 |
1122676 |
111 |
2,240 |
LSE |
12:51:02 |
1122674 |
849 |
2,239 |
LSE |
12:53:21 |
1124374 |
899 |
2,239 |
LSE |
12:54:51 |
1125388 |
405 |
2,240 |
LSE |
12:54:51 |
1125379 |
270 |
2,240 |
LSE |
12:54:51 |
1125381 |
52 |
2,240 |
LSE |
12:54:51 |
1125383 |
150 |
2,241 |
LSE |
12:57:31 |
1127513 |
596 |
2,241 |
LSE |
12:57:31 |
1127511 |
252 |
2,243 |
LSE |
12:59:22 |
1129066 |
614 |
2,243 |
LSE |
12:59:22 |
1129064 |
647 |
2,242 |
LSE |
12:59:29 |
1129123 |
243 |
2,242 |
LSE |
12:59:29 |
1129121 |
374 |
2,242 |
LSE |
13:01:07 |
1130501 |
438 |
2,242 |
LSE |
13:01:07 |
1130503 |
83 |
2,239 |
LSE |
13:03:20 |
1132657 |
233 |
2,239 |
LSE |
13:03:20 |
1132655 |
308 |
2,239 |
LSE |
13:03:20 |
1132653 |
230 |
2,239 |
LSE |
13:03:20 |
1132651 |
757 |
2,242 |
LSE |
13:05:13 |
1133875 |
250 |
2,243 |
LSE |
13:06:26 |
1134751 |
341 |
2,246 |
LSE |
13:06:57 |
1135293 |
100 |
2,246 |
LSE |
13:06:57 |
1135289 |
250 |
2,246 |
LSE |
13:06:57 |
1135291 |
250 |
2,246 |
LSE |
13:06:57 |
1135295 |
12 |
2,246 |
LSE |
13:06:57 |
1135297 |
828 |
2,245 |
LSE |
13:07:11 |
1135513 |
256 |
2,244 |
LSE |
13:09:51 |
1137191 |
92 |
2,244 |
LSE |
13:09:51 |
1137189 |
250 |
2,244 |
LSE |
13:09:51 |
1137187 |
771 |
2,244 |
LSE |
13:11:03 |
1138071 |
864 |
2,246 |
LSE |
13:12:18 |
1139090 |
756 |
2,245 |
LSE |
13:12:57 |
1139455 |
60 |
2,245 |
LSE |
13:12:57 |
1139453 |
122 |
2,244 |
LSE |
13:15:37 |
1141422 |
376 |
2,244 |
LSE |
13:15:37 |
1141420 |
272 |
2,244 |
LSE |
13:15:37 |
1141418 |
338 |
2,245 |
LSE |
13:18:00 |
1143161 |
94 |
2,245 |
LSE |
13:18:00 |
1143165 |
366 |
2,245 |
LSE |
13:18:00 |
1143163 |
180 |
2,245 |
LSE |
13:18:51 |
1143702 |
250 |
2,245 |
LSE |
13:18:51 |
1143696 |
100 |
2,245 |
LSE |
13:18:51 |
1143694 |
222 |
2,245 |
LSE |
13:18:51 |
1143700 |
153 |
2,245 |
LSE |
13:18:51 |
1143698 |
43 |
2,245 |
LSE |
13:19:51 |
1144484 |
300 |
2,245 |
LSE |
13:19:51 |
1144482 |
250 |
2,245 |
LSE |
13:19:51 |
1144480 |
100 |
2,245 |
LSE |
13:19:51 |
1144478 |
250 |
2,245 |
LSE |
13:19:51 |
1144476 |
49 |
2,245 |
LSE |
13:19:51 |
1144472 |
180 |
2,245 |
LSE |
13:19:51 |
1144474 |
250 |
2,245 |
LSE |
13:21:33 |
1145896 |
181 |
2,245 |
LSE |
13:21:33 |
1145894 |
100 |
2,245 |
LSE |
13:21:33 |
1145892 |
763 |
2,246 |
LSE |
13:25:03 |
1148492 |
863 |
2,246 |
LSE |
13:25:03 |
1148494 |
830 |
2,246 |
LSE |
13:26:17 |
1149358 |
838 |
2,247 |
LSE |
13:26:17 |
1149356 |
112 |
2,246 |
LSE |
13:27:26 |
1150233 |
650 |
2,246 |
LSE |
13:27:26 |
1150231 |
876 |
2,245 |
LSE |
13:31:05 |
1152920 |
945 |
2,244 |
LSE |
13:31:33 |
1153305 |
180 |
2,244 |
LSE |
13:32:51 |
1154129 |
250 |
2,244 |
LSE |
13:32:51 |
1154127 |
100 |
2,244 |
LSE |
13:32:51 |
1154131 |
142 |
2,244 |
LSE |
13:32:51 |
1154133 |
218 |
2,244 |
LSE |
13:32:55 |
1154193 |
250 |
2,244 |
LSE |
13:32:55 |
1154191 |
100 |
2,244 |
LSE |
13:32:55 |
1154189 |
611 |
2,243 |
LSE |
13:33:06 |
1154344 |
112 |
2,243 |
LSE |
13:33:06 |
1154342 |
188 |
2,240 |
LSE |
13:33:22 |
1154678 |
650 |
2,240 |
LSE |
13:33:22 |
1154676 |
960 |
2,244 |
LSE |
13:36:51 |
1157516 |
731 |
2,245 |
LSE |
13:36:51 |
1157514 |
100 |
2,243 |
LSE |
13:38:31 |
1158675 |
50 |
2,243 |
LSE |
13:38:31 |
1158671 |
250 |
2,243 |
LSE |
13:38:31 |
1158673 |
162 |
2,243 |
LSE |
13:38:31 |
1158669 |
64 |
2,243 |
LSE |
13:38:31 |
1158667 |
250 |
2,243 |
LSE |
13:38:31 |
1158665 |
250 |
2,243 |
LSE |
13:38:46 |
1158909 |
164 |
2,243 |
LSE |
13:39:50 |
1159861 |
250 |
2,243 |
LSE |
13:39:50 |
1159859 |
100 |
2,243 |
LSE |
13:39:50 |
1159857 |
100 |
2,246 |
LSE |
13:42:04 |
1162110 |
50 |
2,246 |
LSE |
13:42:04 |
1162114 |
250 |
2,246 |
LSE |
13:42:04 |
1162112 |
140 |
2,247 |
LSE |
13:42:04 |
1162108 |
271 |
2,247 |
LSE |
13:42:04 |
1162106 |
598 |
2,247 |
LSE |
13:42:04 |
1162104 |
235 |
2,248 |
LSE |
13:43:42 |
1163543 |
550 |
2,248 |
LSE |
13:43:42 |
1163541 |
230 |
2,248 |
LSE |
13:43:42 |
1163539 |
64 |
2,247 |
LSE |
13:43:55 |
1163720 |
316 |
2,247 |
LSE |
13:43:55 |
1163718 |
366 |
2,247 |
LSE |
13:43:55 |
1163716 |
766 |
2,246 |
LSE |
13:45:06 |
1164733 |
67 |
2,246 |
LSE |
13:45:06 |
1164731 |
800 |
2,247 |
LSE |
13:47:17 |
1166364 |
36 |
2,247 |
LSE |
13:47:17 |
1166366 |
785 |
2,246 |
LSE |
13:48:11 |
1167128 |
874 |
2,245 |
LSE |
13:48:59 |
1167818 |
120 |
2,244 |
LSE |
13:49:45 |
1168449 |
410 |
2,244 |
LSE |
13:49:45 |
1168447 |
290 |
2,244 |
LSE |
13:49:45 |
1168445 |
23 |
2,244 |
LSE |
13:49:45 |
1168443 |
139 |
2,245 |
LSE |
13:52:10 |
1170773 |
590 |
2,245 |
LSE |
13:52:10 |
1170771 |
72 |
2,245 |
LSE |
13:52:10 |
1170767 |
670 |
2,245 |
LSE |
13:52:10 |
1170769 |
90 |
2,245 |
LSE |
13:52:10 |
1170765 |
88 |
2,248 |
LSE |
13:54:53 |
1173150 |
100 |
2,248 |
LSE |
13:54:53 |
1173148 |
250 |
2,250 |
LSE |
13:54:58 |
1173359 |
100 |
2,250 |
LSE |
13:54:58 |
1173357 |
50 |
2,250 |
LSE |
13:54:58 |
1173355 |
100 |
2,254 |
LSE |
13:55:41 |
1174210 |
176 |
2,254 |
LSE |
13:55:41 |
1174208 |
250 |
2,254 |
LSE |
13:55:41 |
1174216 |
116 |
2,254 |
LSE |
13:55:41 |
1174212 |
50 |
2,254 |
LSE |
13:55:41 |
1174214 |
807 |
2,253 |
LSE |
13:55:51 |
1174374 |
322 |
2,253 |
LSE |
13:56:28 |
1174923 |
558 |
2,253 |
LSE |
13:56:28 |
1174921 |
382 |
2,248 |
LSE |
13:57:30 |
1175917 |
347 |
2,248 |
LSE |
13:57:30 |
1175915 |
83 |
2,248 |
LSE |
13:59:10 |
1177419 |
43 |
2,248 |
LSE |
13:59:10 |
1177413 |
151 |
2,248 |
LSE |
13:59:10 |
1177411 |
250 |
2,248 |
LSE |
13:59:10 |
1177415 |
250 |
2,248 |
LSE |
13:59:10 |
1177417 |
866 |
2,253 |
LSE |
14:02:00 |
1180090 |
788 |
2,253 |
LSE |
14:02:00 |
1180088 |
186 |
2,252 |
LSE |
14:02:35 |
1180494 |
157 |
2,252 |
LSE |
14:02:35 |
1180492 |
520 |
2,252 |
LSE |
14:02:35 |
1180490 |
923 |
2,253 |
LSE |
14:04:23 |
1181976 |
812 |
2,252 |
LSE |
14:04:44 |
1182200 |
770 |
2,251 |
LSE |
14:05:07 |
1182651 |
655 |
2,250 |
LSE |
14:06:19 |
1183714 |
215 |
2,250 |
LSE |
14:06:19 |
1183712 |
250 |
2,248 |
LSE |
14:07:01 |
1184394 |
200 |
2,248 |
LSE |
14:07:01 |
1184392 |
375 |
2,247 |
LSE |
14:08:03 |
1185379 |
120 |
2,250 |
LSE |
14:08:42 |
1185948 |
250 |
2,250 |
LSE |
14:08:42 |
1185946 |
278 |
2,250 |
LSE |
14:09:21 |
1186404 |
545 |
2,250 |
LSE |
14:09:21 |
1186402 |
360 |
2,249 |
LSE |
14:09:50 |
1186814 |
100 |
2,249 |
LSE |
14:09:50 |
1186812 |
200 |
2,249 |
LSE |
14:09:50 |
1186816 |
63 |
2,249 |
LSE |
14:09:50 |
1186818 |
455 |
2,247 |
LSE |
14:11:24 |
1188439 |
326 |
2,247 |
LSE |
14:12:02 |
1189195 |
880 |
2,246 |
LSE |
14:12:05 |
1189232 |
514 |
2,244 |
LSE |
14:14:39 |
1191407 |
486 |
2,245 |
LSE |
14:14:39 |
1191396 |
73 |
2,245 |
LSE |
14:14:39 |
1191392 |
275 |
2,245 |
LSE |
14:14:39 |
1191394 |
877 |
2,245 |
LSE |
14:16:18 |
1193010 |
20 |
2,244 |
LSE |
14:16:30 |
1193222 |
20 |
2,244 |
LSE |
14:16:30 |
1193213 |
20 |
2,244 |
LSE |
14:16:30 |
1193211 |
20 |
2,244 |
LSE |
14:16:30 |
1193208 |
20 |
2,244 |
LSE |
14:16:35 |
1193323 |
20 |
2,244 |
LSE |
14:16:35 |
1193310 |
20 |
2,244 |
LSE |
14:16:35 |
1193308 |
20 |
2,244 |
LSE |
14:16:35 |
1193264 |
20 |
2,244 |
LSE |
14:16:36 |
1193342 |
20 |
2,244 |
LSE |
14:16:36 |
1193329 |
16 |
2,244 |
LSE |
14:17:00 |
1193655 |
20 |
2,244 |
LSE |
14:17:00 |
1193646 |
20 |
2,244 |
LSE |
14:17:00 |
1193642 |
770 |
2,244 |
LSE |
14:17:23 |
1193971 |
100 |
2,245 |
LSE |
14:19:22 |
1196055 |
421 |
2,245 |
LSE |
14:19:22 |
1196059 |
250 |
2,245 |
LSE |
14:19:22 |
1196057 |
762 |
2,245 |
LSE |
14:19:22 |
1196052 |
90 |
2,245 |
LSE |
14:19:22 |
1196050 |
170 |
2,245 |
LSE |
14:21:16 |
1197939 |
283 |
2,245 |
LSE |
14:22:35 |
1199146 |
366 |
2,245 |
LSE |
14:22:35 |
1199144 |
244 |
2,245 |
LSE |
14:22:35 |
1199142 |
776 |
2,244 |
LSE |
14:22:49 |
1199381 |
856 |
2,245 |
LSE |
14:23:46 |
1200321 |
51 |
2,246 |
LSE |
14:25:59 |
1202565 |
1,055 |
2,246 |
LSE |
14:25:59 |
1202563 |
808 |
2,245 |
LSE |
14:27:11 |
1203788 |
828 |
2,245 |
LSE |
14:27:54 |
1204441 |
127 |
2,247 |
LSE |
14:29:12 |
1206238 |
200 |
2,247 |
LSE |
14:29:12 |
1206236 |
250 |
2,247 |
LSE |
14:29:12 |
1206244 |
100 |
2,247 |
LSE |
14:29:12 |
1206240 |
250 |
2,247 |
LSE |
14:29:12 |
1206242 |
162 |
2,247 |
LSE |
14:29:12 |
1206234 |
449 |
2,247 |
LSE |
14:29:12 |
1206232 |
200 |
2,247 |
LSE |
14:29:12 |
1206230 |
200 |
2,248 |
LSE |
14:30:05 |
1210093 |
250 |
2,248 |
LSE |
14:30:05 |
1210095 |
240 |
2,248 |
LSE |
14:30:05 |
1210097 |
622 |
2,248 |
LSE |
14:30:23 |
1211401 |
150 |
2,248 |
LSE |
14:30:23 |
1211399 |
73 |
2,248 |
LSE |
14:30:55 |
1212748 |
250 |
2,248 |
LSE |
14:30:55 |
1212746 |
165 |
2,248 |
LSE |
14:30:55 |
1212744 |
40 |
2,248 |
LSE |
14:30:55 |
1212742 |
200 |
2,250 |
LSE |
14:31:24 |
1214056 |
933 |
2,249 |
LSE |
14:31:29 |
1214249 |
235 |
2,251 |
LSE |
14:31:52 |
1215125 |
200 |
2,251 |
LSE |
14:31:52 |
1215121 |
250 |
2,251 |
LSE |
14:31:52 |
1215123 |
250 |
2,251 |
LSE |
14:31:52 |
1215127 |
60 |
2,251 |
LSE |
14:31:52 |
1215129 |
137 |
2,250 |
LSE |
14:32:16 |
1215953 |
449 |
2,250 |
LSE |
14:32:16 |
1215951 |
450 |
2,250 |
LSE |
14:32:16 |
1215949 |
633 |
2,249 |
LSE |
14:33:09 |
1217849 |
150 |
2,249 |
LSE |
14:33:09 |
1217847 |
526 |
2,249 |
LSE |
14:33:35 |
1218793 |
338 |
2,249 |
LSE |
14:33:35 |
1218791 |
180 |
2,249 |
LSE |
14:33:35 |
1218789 |
50 |
2,249 |
LSE |
14:33:35 |
1218795 |
368 |
2,249 |
LSE |
14:33:35 |
1218797 |
200 |
2,252 |
LSE |
14:34:00 |
1219655 |
607 |
2,252 |
LSE |
14:34:38 |
1220857 |
200 |
2,252 |
LSE |
14:34:38 |
1220855 |
181 |
2,252 |
LSE |
14:34:38 |
1220853 |
450 |
2,252 |
LSE |
14:34:38 |
1220851 |
366 |
2,252 |
LSE |
14:34:38 |
1220849 |
630 |
2,250 |
LSE |
14:35:32 |
1223401 |
192 |
2,250 |
LSE |
14:35:32 |
1223399 |
761 |
2,251 |
LSE |
14:35:32 |
1223362 |
237 |
2,251 |
LSE |
14:35:32 |
1223360 |
807 |
2,251 |
LSE |
14:35:32 |
1223358 |
200 |
2,250 |
LSE |
14:36:54 |
1226542 |
200 |
2,250 |
LSE |
14:36:55 |
1226548 |
806 |
2,249 |
LSE |
14:37:02 |
1226805 |
163 |
2,249 |
LSE |
14:37:23 |
1227375 |
274 |
2,252 |
LSE |
14:38:06 |
1228551 |
162 |
2,252 |
LSE |
14:38:06 |
1228549 |
200 |
2,252 |
LSE |
14:38:06 |
1228547 |
252 |
2,252 |
LSE |
14:38:34 |
1229152 |
533 |
2,252 |
LSE |
14:38:34 |
1229150 |
134 |
2,254 |
LSE |
14:39:20 |
1230445 |
200 |
2,254 |
LSE |
14:39:20 |
1230443 |
100 |
2,254 |
LSE |
14:39:37 |
1230958 |
200 |
2,254 |
LSE |
14:39:37 |
1230956 |
325 |
2,254 |
LSE |
14:39:37 |
1230960 |
199 |
2,254 |
LSE |
14:39:37 |
1230962 |
250 |
2,254 |
LSE |
14:39:37 |
1230954 |
100 |
2,254 |
LSE |
14:39:37 |
1230952 |
200 |
2,254 |
LSE |
14:39:37 |
1230950 |
146 |
2,251 |
LSE |
14:40:09 |
1232241 |
617 |
2,251 |
LSE |
14:40:09 |
1232239 |
837 |
2,250 |
LSE |
14:41:22 |
1234000 |
810 |
2,249 |
LSE |
14:41:30 |
1234250 |
200 |
2,254 |
LSE |
14:42:32 |
1236282 |
250 |
2,254 |
LSE |
14:42:32 |
1236284 |
90 |
2,253 |
LSE |
14:42:58 |
1237093 |
592 |
2,254 |
LSE |
14:42:58 |
1237084 |
266 |
2,254 |
LSE |
14:42:58 |
1237086 |
340 |
2,253 |
LSE |
14:43:12 |
1237656 |
400 |
2,253 |
LSE |
14:43:12 |
1237654 |
200 |
2,256 |
LSE |
14:44:11 |
1239447 |
200 |
2,256 |
LSE |
14:44:11 |
1239445 |
83 |
2,256 |
LSE |
14:44:11 |
1239443 |
61 |
2,256 |
LSE |
14:44:11 |
1239441 |
886 |
2,254 |
LSE |
14:44:39 |
1240181 |
773 |
2,255 |
LSE |
14:44:39 |
1240161 |
592 |
2,252 |
LSE |
14:45:11 |
1241182 |
790 |
2,254 |
LSE |
14:46:00 |
1242606 |
185 |
2,255 |
LSE |
14:47:52 |
1245526 |
180 |
2,255 |
LSE |
14:47:52 |
1245524 |
107 |
2,255 |
LSE |
14:47:52 |
1245522 |
335 |
2,255 |
LSE |
14:48:00 |
1245873 |
260 |
2,255 |
LSE |
14:48:19 |
1246608 |
471 |
2,256 |
LSE |
14:48:22 |
1246724 |
250 |
2,256 |
LSE |
14:48:22 |
1246722 |
61 |
2,256 |
LSE |
14:48:22 |
1246726 |
88 |
2,256 |
LSE |
14:48:22 |
1246728 |
438 |
2,256 |
LSE |
14:48:41 |
1247314 |
180 |
2,256 |
LSE |
14:48:41 |
1247312 |
250 |
2,257 |
LSE |
14:48:45 |
1247549 |
250 |
2,257 |
LSE |
14:48:50 |
1247784 |
200 |
2,257 |
LSE |
14:48:50 |
1247782 |
250 |
2,256 |
LSE |
14:49:16 |
1248481 |
330 |
2,256 |
LSE |
14:49:16 |
1248479 |
776 |
2,255 |
LSE |
14:49:56 |
1249657 |
145 |
2,254 |
LSE |
14:50:40 |
1251139 |
240 |
2,254 |
LSE |
14:50:40 |
1251137 |
384 |
2,254 |
LSE |
14:50:44 |
1251283 |
64 |
2,257 |
LSE |
14:51:27 |
1252637 |
250 |
2,257 |
LSE |
14:51:27 |
1252635 |
720 |
2,256 |
LSE |
14:51:57 |
1253389 |
166 |
2,256 |
LSE |
14:51:57 |
1253387 |
250 |
2,256 |
LSE |
14:52:06 |
1253674 |
97 |
2,256 |
LSE |
14:52:06 |
1253676 |
841 |
2,256 |
LSE |
14:52:13 |
1253891 |
185 |
2,255 |
LSE |
14:52:33 |
1254809 |
444 |
2,255 |
LSE |
14:52:33 |
1254807 |
785 |
2,254 |
LSE |
14:53:38 |
1256441 |
698 |
2,253 |
LSE |
14:53:44 |
1256675 |
196 |
2,253 |
LSE |
14:53:44 |
1256673 |
755 |
2,252 |
LSE |
14:54:17 |
1257637 |
343 |
2,251 |
LSE |
14:54:32 |
1258179 |
31 |
2,251 |
LSE |
14:54:32 |
1258181 |
429 |
2,251 |
LSE |
14:54:45 |
1258563 |
681 |
2,251 |
LSE |
14:55:33 |
1259820 |
137 |
2,251 |
LSE |
14:55:33 |
1259818 |
9 |
2,251 |
LSE |
14:56:08 |
1260860 |
147 |
2,251 |
LSE |
14:56:08 |
1260833 |
240 |
2,251 |
LSE |
14:56:35 |
1261520 |
330 |
2,251 |
LSE |
14:56:45 |
1261777 |
889 |
2,251 |
LSE |
14:56:45 |
1261779 |
531 |
2,250 |
LSE |
14:57:29 |
1262960 |
502 |
2,250 |
LSE |
14:57:44 |
1263244 |
227 |
2,250 |
LSE |
14:57:44 |
1263242 |
286 |
2,250 |
LSE |
14:57:44 |
1263236 |
116 |
2,250 |
LSE |
14:57:44 |
1263238 |
602 |
2,249 |
LSE |
14:58:04 |
1263956 |
259 |
2,249 |
LSE |
14:59:37 |
1266900 |
442 |
2,249 |
LSE |
14:59:41 |
1267003 |
300 |
2,249 |
LSE |
15:00:00 |
1267676 |
200 |
2,249 |
LSE |
15:00:00 |
1267595 |
97 |
2,249 |
LSE |
15:00:00 |
1267593 |
250 |
2,249 |
LSE |
15:00:00 |
1267591 |
885 |
2,249 |
LSE |
15:00:00 |
1267582 |
522 |
2,249 |
LSE |
15:00:00 |
1267580 |
797 |
2,248 |
LSE |
15:01:29 |
1270810 |
787 |
2,247 |
LSE |
15:01:44 |
1271193 |
101 |
2,247 |
LSE |
15:02:00 |
1271713 |
250 |
2,247 |
LSE |
15:02:00 |
1271711 |
357 |
2,247 |
LSE |
15:03:07 |
1273696 |
856 |
2,248 |
LSE |
15:03:16 |
1274025 |
159 |
2,248 |
LSE |
15:03:22 |
1274260 |
250 |
2,248 |
LSE |
15:03:22 |
1274258 |
704 |
2,248 |
LSE |
15:03:22 |
1274256 |
740 |
2,249 |
LSE |
15:03:47 |
1274985 |
240 |
2,252 |
LSE |
15:04:53 |
1276857 |
200 |
2,252 |
LSE |
15:04:53 |
1276855 |
471 |
2,252 |
LSE |
15:04:53 |
1276853 |
347 |
2,253 |
LSE |
15:06:21 |
1279097 |
483 |
2,253 |
LSE |
15:06:21 |
1279095 |
190 |
2,254 |
LSE |
15:06:24 |
1279160 |
52 |
2,254 |
LSE |
15:06:24 |
1279158 |
250 |
2,254 |
LSE |
15:06:30 |
1279420 |
143 |
2,254 |
LSE |
15:06:30 |
1279418 |
200 |
2,254 |
LSE |
15:06:30 |
1279416 |
81 |
2,254 |
LSE |
15:06:30 |
1279414 |
139 |
2,254 |
LSE |
15:06:40 |
1279690 |
197 |
2,254 |
LSE |
15:06:40 |
1279688 |
250 |
2,254 |
LSE |
15:06:40 |
1279694 |
101 |
2,254 |
LSE |
15:06:40 |
1279692 |
143 |
2,253 |
LSE |
15:07:32 |
1281211 |
600 |
2,253 |
LSE |
15:07:32 |
1281209 |
135 |
2,253 |
LSE |
15:07:32 |
1281206 |
772 |
2,253 |
LSE |
15:07:32 |
1281187 |
40 |
2,253 |
LSE |
15:07:32 |
1281185 |
200 |
2,251 |
LSE |
15:08:57 |
1286033 |
400 |
2,251 |
LSE |
15:08:57 |
1286031 |
77 |
2,251 |
LSE |
15:08:57 |
1286029 |
85 |
2,251 |
LSE |
15:09:01 |
1286152 |
82 |
2,251 |
LSE |
15:09:07 |
1286363 |
726 |
2,251 |
LSE |
15:09:25 |
1286869 |
750 |
2,251 |
LSE |
15:09:25 |
1286856 |
375 |
2,249 |
LSE |
15:10:09 |
1288778 |
200 |
2,249 |
LSE |
15:10:09 |
1288776 |
154 |
2,249 |
LSE |
15:10:09 |
1288774 |
439 |
2,248 |
LSE |
15:10:35 |
1289616 |
57 |
2,248 |
LSE |
15:10:35 |
1289614 |
456 |
2,249 |
LSE |
15:11:11 |
1290849 |
1 |
2,249 |
LSE |
15:11:11 |
1290847 |
824 |
2,250 |
LSE |
15:11:52 |
1292256 |
696 |
2,249 |
LSE |
15:12:07 |
1292763 |
61 |
2,249 |
LSE |
15:12:07 |
1292761 |
250 |
2,250 |
LSE |
15:12:27 |
1293680 |
426 |
2,250 |
LSE |
15:12:27 |
1293678 |
232 |
2,250 |
LSE |
15:13:06 |
1294726 |
250 |
2,250 |
LSE |
15:13:06 |
1294724 |
389 |
2,250 |
LSE |
15:13:06 |
1294722 |
250 |
2,250 |
LSE |
15:13:46 |
1295769 |
155 |
2,250 |
LSE |
15:13:46 |
1295771 |
403 |
2,250 |
LSE |
15:13:46 |
1295767 |
457 |
2,249 |
LSE |
15:14:27 |
1296953 |
160 |
2,249 |
LSE |
15:14:53 |
1297737 |
250 |
2,249 |
LSE |
15:14:53 |
1297735 |
819 |
2,249 |
LSE |
15:15:21 |
1298705 |
310 |
2,250 |
LSE |
15:16:04 |
1299913 |
661 |
2,250 |
LSE |
15:16:04 |
1299911 |
68 |
2,250 |
LSE |
15:16:04 |
1299909 |
64 |
2,251 |
LSE |
15:17:16 |
1302292 |
439 |
2,251 |
LSE |
15:17:25 |
1302580 |
230 |
2,251 |
LSE |
15:17:25 |
1302578 |
190 |
2,251 |
LSE |
15:17:25 |
1302576 |
250 |
2,251 |
LSE |
15:17:25 |
1302570 |
507 |
2,251 |
LSE |
15:17:25 |
1302573 |
250 |
2,253 |
LSE |
15:18:00 |
1303638 |
315 |
2,253 |
LSE |
15:18:00 |
1303636 |
416 |
2,255 |
LSE |
15:18:11 |
1303959 |
322 |
2,257 |
LSE |
15:19:01 |
1305634 |
432 |
2,257 |
LSE |
15:19:03 |
1305839 |
60 |
2,257 |
LSE |
15:19:03 |
1305843 |
230 |
2,257 |
LSE |
15:19:03 |
1305841 |
290 |
2,256 |
LSE |
15:19:29 |
1306452 |
250 |
2,256 |
LSE |
15:20:00 |
1307159 |
430 |
2,256 |
LSE |
15:20:00 |
1307157 |
430 |
2,256 |
LSE |
15:20:00 |
1307155 |
304 |
2,256 |
LSE |
15:20:43 |
1308269 |
592 |
2,256 |
LSE |
15:20:43 |
1308267 |
425 |
2,256 |
LSE |
15:21:18 |
1308974 |
822 |
2,255 |
LSE |
15:22:17 |
1310406 |
406 |
2,255 |
LSE |
15:22:37 |
1310919 |
280 |
2,255 |
LSE |
15:22:37 |
1310913 |
896 |
2,254 |
LSE |
15:23:25 |
1312145 |
143 |
2,255 |
LSE |
15:23:51 |
1313126 |
395 |
2,255 |
LSE |
15:23:51 |
1313124 |
300 |
2,255 |
LSE |
15:23:51 |
1313122 |
20 |
2,256 |
LSE |
15:24:27 |
1314734 |
108 |
2,256 |
LSE |
15:24:27 |
1314732 |
321 |
2,256 |
LSE |
15:24:27 |
1314730 |
431 |
2,257 |
LSE |
15:24:48 |
1315270 |
859 |
2,257 |
LSE |
15:25:49 |
1317831 |
673 |
2,256 |
LSE |
15:26:01 |
1318056 |
180 |
2,256 |
LSE |
15:26:01 |
1318054 |
200 |
2,255 |
LSE |
15:26:41 |
1319551 |
368 |
2,255 |
LSE |
15:26:41 |
1319549 |
52 |
2,255 |
LSE |
15:26:41 |
1319547 |
446 |
2,255 |
LSE |
15:27:41 |
1320848 |
221 |
2,255 |
LSE |
15:27:41 |
1320846 |
22 |
2,255 |
LSE |
15:27:41 |
1320840 |
150 |
2,255 |
LSE |
15:27:41 |
1320844 |
250 |
2,255 |
LSE |
15:27:41 |
1320842 |
250 |
2,254 |
LSE |
15:28:41 |
1322336 |
487 |
2,254 |
LSE |
15:28:41 |
1322334 |
81 |
2,255 |
LSE |
15:29:01 |
1322870 |
200 |
2,255 |
LSE |
15:29:01 |
1322868 |
250 |
2,255 |
LSE |
15:29:01 |
1322866 |
250 |
2,255 |
LSE |
15:29:01 |
1322864 |
108 |
2,255 |
LSE |
15:29:01 |
1322862 |
280 |
2,254 |
LSE |
15:29:39 |
1323993 |
250 |
2,254 |
LSE |
15:29:39 |
1323995 |
476 |
2,255 |
LSE |
15:30:20 |
1325214 |
200 |
2,255 |
LSE |
15:30:20 |
1325212 |
250 |
2,255 |
LSE |
15:30:20 |
1325210 |
476 |
2,255 |
LSE |
15:30:20 |
1325208 |
722 |
2,255 |
LSE |
15:30:52 |
1326345 |
200 |
2,256 |
LSE |
15:31:14 |
1327297 |
250 |
2,256 |
LSE |
15:31:18 |
1327527 |
73 |
2,256 |
LSE |
15:31:18 |
1327523 |
115 |
2,256 |
LSE |
15:31:18 |
1327525 |
364 |
2,256 |
LSE |
15:31:54 |
1328649 |
250 |
2,256 |
LSE |
15:31:54 |
1328651 |
458 |
2,256 |
LSE |
15:32:41 |
1330058 |
250 |
2,256 |
LSE |
15:32:41 |
1330056 |
100 |
2,256 |
LSE |
15:32:41 |
1330054 |
200 |
2,256 |
LSE |
15:32:41 |
1330052 |
568 |
2,256 |
LSE |
15:33:42 |
1331873 |
100 |
2,256 |
LSE |
15:33:42 |
1331871 |
10 |
2,256 |
LSE |
15:33:42 |
1331875 |
250 |
2,256 |
LSE |
15:33:42 |
1331869 |
32 |
2,256 |
LSE |
15:33:42 |
1331867 |
600 |
2,256 |
LSE |
15:33:42 |
1331865 |
121 |
2,256 |
LSE |
15:33:42 |
1331853 |
871 |
2,255 |
LSE |
15:34:12 |
1332691 |
55 |
2,255 |
LSE |
15:34:51 |
1333655 |
197 |
2,255 |
LSE |
15:34:51 |
1333653 |
384 |
2,255 |
LSE |
15:34:51 |
1333657 |
200 |
2,255 |
LSE |
15:35:21 |
1334657 |
474 |
2,255 |
LSE |
15:35:21 |
1334659 |
250 |
2,255 |
LSE |
15:35:21 |
1334655 |
250 |
2,255 |
LSE |
15:36:06 |
1336021 |
477 |
2,255 |
LSE |
15:36:06 |
1336023 |
340 |
2,255 |
LSE |
15:36:56 |
1337331 |
483 |
2,255 |
LSE |
15:36:56 |
1337329 |
250 |
2,255 |
LSE |
15:36:56 |
1337327 |
102 |
2,254 |
LSE |
15:37:23 |
1338352 |
85 |
2,254 |
LSE |
15:37:23 |
1338350 |
462 |
2,254 |
LSE |
15:37:23 |
1338348 |
37 |
2,254 |
LSE |
15:37:23 |
1338346 |
272 |
2,253 |
LSE |
15:37:55 |
1339428 |
407 |
2,253 |
LSE |
15:37:55 |
1339432 |
91 |
2,253 |
LSE |
15:37:55 |
1339430 |
297 |
2,252 |
LSE |
15:38:33 |
1340877 |
127 |
2,252 |
LSE |
15:38:44 |
1341327 |
215 |
2,252 |
LSE |
15:38:44 |
1341325 |
116 |
2,252 |
LSE |
15:39:29 |
1342684 |
300 |
2,253 |
LSE |
15:40:05 |
1344103 |
237 |
2,253 |
LSE |
15:40:05 |
1344099 |
140 |
2,253 |
LSE |
15:40:05 |
1344101 |
228 |
2,253 |
LSE |
15:40:05 |
1344105 |
337 |
2,253 |
LSE |
15:40:05 |
1344107 |
462 |
2,253 |
LSE |
15:40:05 |
1344097 |
250 |
2,253 |
LSE |
15:40:05 |
1344095 |
53 |
2,253 |
LSE |
15:40:05 |
1344093 |
100 |
2,252 |
LSE |
15:41:16 |
1346328 |
250 |
2,252 |
LSE |
15:41:41 |
1347064 |
576 |
2,252 |
LSE |
15:41:41 |
1347062 |
115 |
2,252 |
LSE |
15:42:57 |
1349278 |
748 |
2,252 |
LSE |
15:42:57 |
1349274 |
748 |
2,252 |
LSE |
15:42:57 |
1349268 |
250 |
2,252 |
LSE |
15:42:57 |
1349266 |
200 |
2,252 |
LSE |
15:42:57 |
1349264 |
762 |
2,251 |
LSE |
15:42:59 |
1349335 |
81 |
2,250 |
LSE |
15:43:58 |
1351083 |
220 |
2,250 |
LSE |
15:43:58 |
1351081 |
200 |
2,250 |
LSE |
15:43:58 |
1351079 |
500 |
2,250 |
LSE |
15:43:58 |
1351077 |
250 |
2,250 |
LSE |
15:44:20 |
1351763 |
96 |
2,250 |
LSE |
15:44:20 |
1351765 |
473 |
2,250 |
LSE |
15:44:20 |
1351761 |
242 |
2,251 |
LSE |
15:45:23 |
1353794 |
64 |
2,251 |
LSE |
15:45:23 |
1353792 |
74 |
2,251 |
LSE |
15:45:23 |
1353790 |
611 |
2,251 |
LSE |
15:45:23 |
1353788 |
300 |
2,251 |
LSE |
15:45:23 |
1353786 |
250 |
2,251 |
LSE |
15:46:05 |
1355224 |
647 |
2,251 |
LSE |
15:46:05 |
1355222 |
356 |
2,250 |
LSE |
15:47:40 |
1358337 |
236 |
2,250 |
LSE |
15:48:14 |
1359524 |
369 |
2,250 |
LSE |
15:48:14 |
1359522 |
295 |
2,250 |
LSE |
15:48:25 |
1359869 |
29 |
2,250 |
LSE |
15:48:25 |
1359867 |
822 |
2,250 |
LSE |
15:48:32 |
1360091 |
514 |
2,250 |
LSE |
15:48:32 |
1360089 |
591 |
2,250 |
LSE |
15:48:34 |
1360147 |
250 |
2,250 |
LSE |
15:48:34 |
1360145 |
881 |
2,250 |
LSE |
15:49:01 |
1361038 |
12 |
2,250 |
LSE |
15:50:44 |
1364196 |
175 |
2,250 |
LSE |
15:50:44 |
1364194 |
250 |
2,250 |
LSE |
15:50:44 |
1364192 |
250 |
2,250 |
LSE |
15:50:44 |
1364190 |
57 |
2,250 |
LSE |
15:50:44 |
1364184 |
681 |
2,250 |
LSE |
15:50:44 |
1364180 |
133 |
2,250 |
LSE |
15:50:44 |
1364182 |
414 |
2,250 |
LSE |
15:50:44 |
1364186 |
100 |
2,250 |
LSE |
15:50:44 |
1364188 |
872 |
2,249 |
LSE |
15:51:14 |
1365074 |
109 |
2,250 |
LSE |
15:52:10 |
1366933 |
89 |
2,250 |
LSE |
15:52:10 |
1366929 |
201 |
2,250 |
LSE |
15:52:10 |
1366931 |
371 |
2,250 |
LSE |
15:52:13 |
1366975 |
63 |
2,249 |
LSE |
15:52:52 |
1367859 |
800 |
2,249 |
LSE |
15:52:52 |
1367857 |
99 |
2,250 |
LSE |
15:53:58 |
1369612 |
138 |
2,250 |
LSE |
15:53:58 |
1369614 |
75 |
2,250 |
LSE |
15:53:58 |
1369616 |
69 |
2,250 |
LSE |
15:53:58 |
1369618 |
270 |
2,250 |
LSE |
15:53:58 |
1369622 |
38 |
2,250 |
LSE |
15:53:58 |
1369620 |
715 |
2,250 |
LSE |
15:53:58 |
1369610 |
228 |
2,250 |
LSE |
15:53:58 |
1369608 |
186 |
2,250 |
LSE |
15:55:16 |
1371936 |
595 |
2,250 |
LSE |
15:55:16 |
1371934 |
250 |
2,250 |
LSE |
15:55:17 |
1371943 |
195 |
2,250 |
LSE |
15:55:17 |
1371941 |
200 |
2,250 |
LSE |
15:55:17 |
1371939 |
250 |
2,249 |
LSE |
15:57:01 |
1374846 |
482 |
2,249 |
LSE |
15:57:01 |
1374848 |
888 |
2,249 |
LSE |
15:57:01 |
1374844 |
1,386 |
2,249 |
LSE |
15:57:01 |
1374842 |
265 |
2,248 |
LSE |
15:58:00 |
1376639 |
10 |
2,248 |
LSE |
15:58:00 |
1376637 |
8 |
2,248 |
LSE |
15:58:00 |
1376635 |
768 |
2,248 |
LSE |
15:58:00 |
1376633 |
54 |
2,248 |
LSE |
15:58:00 |
1376631 |
327 |
2,248 |
LSE |
15:58:00 |
1376629 |
250 |
2,247 |
LSE |
15:58:24 |
1377470 |
307 |
2,247 |
LSE |
15:58:40 |
1378026 |
142 |
2,247 |
LSE |
15:58:40 |
1378028 |
806 |
2,248 |
LSE |
15:59:52 |
1380928 |
720 |
2,248 |
LSE |
16:00:03 |
1382126 |
100 |
2,248 |
LSE |
16:00:03 |
1382124 |
98 |
2,248 |
LSE |
16:00:16 |
1383176 |
200 |
2,248 |
LSE |
16:00:16 |
1383174 |
346 |
2,248 |
LSE |
16:00:28 |
1384417 |
495 |
2,248 |
LSE |
16:00:43 |
1384837 |
46 |
2,248 |
LSE |
16:00:55 |
1385079 |
132 |
2,248 |
LSE |
16:00:55 |
1385081 |
250 |
2,248 |
LSE |
16:00:55 |
1385083 |
487 |
2,248 |
LSE |
16:00:55 |
1385085 |
81 |
2,248 |
LSE |
16:01:27 |
1386049 |
258 |
2,248 |
LSE |
16:01:27 |
1386047 |
200 |
2,248 |
LSE |
16:01:27 |
1386045 |
250 |
2,248 |
LSE |
16:01:27 |
1386043 |
200 |
2,248 |
LSE |
16:01:27 |
1386041 |
63 |
2,248 |
LSE |
16:02:27 |
1388169 |
250 |
2,248 |
LSE |
16:02:27 |
1388167 |
200 |
2,248 |
LSE |
16:02:27 |
1388165 |
727 |
2,248 |
LSE |
16:02:27 |
1388163 |
100 |
2,248 |
LSE |
16:02:27 |
1388161 |
51 |
2,248 |
LSE |
16:02:27 |
1388159 |
250 |
2,248 |
LSE |
16:02:57 |
1389152 |
210 |
2,248 |
LSE |
16:02:57 |
1389150 |
200 |
2,248 |
LSE |
16:02:57 |
1389148 |
100 |
2,248 |
LSE |
16:03:42 |
1390665 |
88 |
2,248 |
LSE |
16:03:42 |
1390662 |
148 |
2,248 |
LSE |
16:03:51 |
1390861 |
53 |
2,248 |
LSE |
16:03:51 |
1390859 |
469 |
2,248 |
LSE |
16:03:51 |
1390857 |
297 |
2,248 |
LSE |
16:03:55 |
1390991 |
512 |
2,248 |
LSE |
16:03:58 |
1391039 |
133 |
2,247 |
LSE |
16:04:16 |
1391742 |
331 |
2,247 |
LSE |
16:04:42 |
1392555 |
100 |
2,247 |
LSE |
16:04:42 |
1392553 |
366 |
2,247 |
LSE |
16:04:42 |
1392551 |
5 |
2,246 |
LSE |
16:04:44 |
1392680 |
272 |
2,246 |
LSE |
16:05:01 |
1393220 |
454 |
2,246 |
LSE |
16:05:01 |
1393218 |
774 |
2,245 |
LSE |
16:05:29 |
1394458 |
17 |
2,244 |
LSE |
16:06:00 |
1395416 |
383 |
2,244 |
LSE |
16:06:00 |
1395414 |
59 |
2,244 |
LSE |
16:06:00 |
1395412 |
320 |
2,244 |
LSE |
16:06:00 |
1395410 |
241 |
2,241 |
LSE |
16:07:06 |
1397452 |
20 |
2,241 |
LSE |
16:07:35 |
1398439 |
200 |
2,241 |
LSE |
16:07:35 |
1398437 |
768 |
2,241 |
LSE |
16:07:35 |
1398433 |
710 |
2,241 |
LSE |
16:07:35 |
1398435 |
291 |
2,241 |
LSE |
16:07:42 |
1398641 |
443 |
2,241 |
LSE |
16:07:42 |
1398639 |
200 |
2,239 |
LSE |
16:08:58 |
1401061 |
250 |
2,239 |
LSE |
16:08:58 |
1401059 |
98 |
2,239 |
LSE |
16:08:58 |
1401063 |
873 |
2,239 |
LSE |
16:08:58 |
1401057 |
563 |
2,237 |
LSE |
16:09:19 |
1401874 |
194 |
2,237 |
LSE |
16:09:19 |
1401876 |
250 |
2,240 |
LSE |
16:09:57 |
1403187 |
200 |
2,240 |
LSE |
16:09:59 |
1403297 |
240 |
2,240 |
LSE |
16:09:59 |
1403295 |
200 |
2,240 |
LSE |
16:09:59 |
1403293 |
250 |
2,240 |
LSE |
16:09:59 |
1403291 |
98 |
2,238 |
LSE |
16:10:52 |
1405159 |
280 |
2,238 |
LSE |
16:10:52 |
1405157 |
250 |
2,238 |
LSE |
16:10:52 |
1405155 |
200 |
2,238 |
LSE |
16:10:52 |
1405153 |
553 |
2,238 |
LSE |
16:11:21 |
1406061 |
130 |
2,238 |
LSE |
16:11:21 |
1406059 |
200 |
2,238 |
LSE |
16:11:21 |
1406057 |
312 |
2,238 |
LSE |
16:11:21 |
1406037 |
577 |
2,238 |
LSE |
16:11:21 |
1406040 |
406 |
2,235 |
LSE |
16:12:09 |
1408940 |
375 |
2,235 |
LSE |
16:12:09 |
1408938 |
520 |
2,235 |
LSE |
16:12:26 |
1409605 |
383 |
2,238 |
LSE |
16:13:03 |
1411078 |
108 |
2,238 |
LSE |
16:13:03 |
1411080 |
402 |
2,238 |
LSE |
16:13:03 |
1411076 |
682 |
2,237 |
LSE |
16:13:33 |
1411903 |
100 |
2,237 |
LSE |
16:13:33 |
1411901 |
78 |
2,237 |
LSE |
16:13:33 |
1411899 |
110 |
2,238 |
LSE |
16:13:54 |
1412864 |
742 |
2,238 |
LSE |
16:13:58 |
1412973 |
200 |
2,239 |
LSE |
16:14:25 |
1414282 |
200 |
2,239 |
LSE |
16:14:27 |
1414433 |
250 |
2,239 |
LSE |
16:14:27 |
1414431 |
73 |
2,239 |
LSE |
16:14:47 |
1415147 |
273 |
2,239 |
LSE |
16:14:47 |
1415140 |
555 |
2,239 |
LSE |
16:14:47 |
1415142 |
250 |
2,239 |
LSE |
16:15:04 |
1415891 |
250 |
2,239 |
LSE |
16:15:04 |
1415889 |
200 |
2,239 |
LSE |
16:15:04 |
1415887 |
296 |
2,241 |
LSE |
16:15:39 |
1417356 |
370 |
2,241 |
LSE |
16:15:39 |
1417354 |
420 |
2,241 |
LSE |
16:15:39 |
1417352 |
200 |
2,241 |
LSE |
16:15:53 |
1418288 |
575 |
2,240 |
LSE |
16:16:37 |
1419741 |
Euronext Dublin |
||||
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
1,152 |
25.35 |
ISE |
08:04:22 |
812626 |
360 |
25.34 |
ISE |
08:04:23 |
812633 |
564 |
25.35 |
ISE |
08:04:24 |
812688 |
312 |
25.35 |
ISE |
08:04:24 |
812686 |
932 |
25.35 |
ISE |
08:05:28 |
814813 |
171 |
25.34 |
ISE |
08:05:33 |
815067 |
686 |
25.34 |
ISE |
08:05:33 |
815065 |
6 |
25.38 |
ISE |
08:07:01 |
817813 |
762 |
25.40 |
ISE |
08:07:07 |
818011 |
330 |
25.39 |
ISE |
08:07:10 |
818087 |
330 |
25.39 |
ISE |
08:07:10 |
818081 |
796 |
25.38 |
ISE |
08:07:11 |
818102 |
893 |
25.32 |
ISE |
08:09:02 |
821124 |
330 |
25.38 |
ISE |
08:09:15 |
821508 |
854 |
25.37 |
ISE |
08:09:22 |
821723 |
271 |
25.38 |
ISE |
08:10:01 |
822725 |
611 |
25.38 |
ISE |
08:10:15 |
823207 |
898 |
25.44 |
ISE |
08:12:47 |
827059 |
1,093 |
25.44 |
ISE |
08:12:47 |
827057 |
311 |
25.41 |
ISE |
08:13:04 |
827520 |
207 |
25.41 |
ISE |
08:13:04 |
827518 |
393 |
25.41 |
ISE |
08:13:04 |
827516 |
41 |
25.41 |
ISE |
08:13:04 |
827514 |
321 |
25.40 |
ISE |
08:13:39 |
828194 |
235 |
25.40 |
ISE |
08:13:40 |
828241 |
66 |
25.40 |
ISE |
08:13:40 |
828202 |
330 |
25.40 |
ISE |
08:13:40 |
828200 |
3 |
25.35 |
ISE |
08:15:12 |
830564 |
16 |
25.35 |
ISE |
08:15:12 |
830542 |
99 |
25.35 |
ISE |
08:15:12 |
830525 |
702 |
25.35 |
ISE |
08:15:12 |
830517 |
160 |
25.35 |
ISE |
08:16:19 |
832388 |
32 |
25.35 |
ISE |
08:16:19 |
832355 |
270 |
25.35 |
ISE |
08:16:19 |
832350 |
130 |
25.35 |
ISE |
08:16:19 |
832348 |
550 |
25.35 |
ISE |
08:16:19 |
832334 |
448 |
25.35 |
ISE |
08:16:20 |
832394 |
24 |
25.35 |
ISE |
08:16:20 |
832392 |
191 |
25.34 |
ISE |
08:16:37 |
832886 |
598 |
25.34 |
ISE |
08:17:09 |
833857 |
54 |
25.33 |
ISE |
08:17:13 |
834009 |
144 |
25.33 |
ISE |
08:17:13 |
834007 |
2 |
25.33 |
ISE |
08:17:14 |
834029 |
8 |
25.33 |
ISE |
08:17:14 |
834020 |
826 |
25.35 |
ISE |
08:17:46 |
834923 |
405 |
25.36 |
ISE |
08:18:24 |
835742 |
269 |
25.36 |
ISE |
08:18:24 |
835740 |
328 |
25.36 |
ISE |
08:18:24 |
835738 |
832 |
25.39 |
ISE |
08:19:24 |
837403 |
525 |
25.44 |
ISE |
08:20:24 |
838867 |
250 |
25.44 |
ISE |
08:20:24 |
838865 |
848 |
25.46 |
ISE |
08:20:44 |
839341 |
629 |
25.48 |
ISE |
08:22:06 |
841673 |
166 |
25.48 |
ISE |
08:22:06 |
841671 |
731 |
25.52 |
ISE |
08:23:20 |
843538 |
750 |
25.56 |
ISE |
08:24:12 |
844743 |
867 |
25.51 |
ISE |
08:24:44 |
845474 |
236 |
25.52 |
ISE |
08:25:53 |
847399 |
544 |
25.52 |
ISE |
08:25:53 |
847397 |
288 |
25.55 |
ISE |
08:27:56 |
850779 |
500 |
25.55 |
ISE |
08:27:56 |
850777 |
735 |
25.55 |
ISE |
08:28:27 |
851397 |
647 |
25.54 |
ISE |
08:29:01 |
852451 |
221 |
25.54 |
ISE |
08:29:01 |
852449 |
268 |
25.48 |
ISE |
08:30:48 |
855446 |
250 |
25.48 |
ISE |
08:30:48 |
855444 |
250 |
25.48 |
ISE |
08:30:48 |
855442 |
76 |
25.47 |
ISE |
08:31:02 |
855843 |
805 |
25.47 |
ISE |
08:31:02 |
855841 |
265 |
25.44 |
ISE |
08:32:02 |
857333 |
573 |
25.44 |
ISE |
08:32:02 |
857331 |
614 |
25.44 |
ISE |
08:33:27 |
859837 |
276 |
25.44 |
ISE |
08:33:27 |
859835 |
745 |
25.45 |
ISE |
08:34:14 |
861441 |
814 |
25.42 |
ISE |
08:35:06 |
863246 |
862 |
25.43 |
ISE |
08:36:07 |
865037 |
187 |
25.37 |
ISE |
08:37:13 |
866769 |
537 |
25.37 |
ISE |
08:37:13 |
866767 |
434 |
25.36 |
ISE |
08:38:26 |
869040 |
417 |
25.36 |
ISE |
08:38:26 |
869038 |
78 |
25.29 |
ISE |
08:39:11 |
870416 |
679 |
25.29 |
ISE |
08:39:11 |
870414 |
233 |
25.27 |
ISE |
08:41:12 |
873564 |
125 |
25.27 |
ISE |
08:41:12 |
873562 |
125 |
25.27 |
ISE |
08:41:12 |
873560 |
256 |
25.27 |
ISE |
08:41:12 |
873558 |
500 |
25.26 |
ISE |
08:41:21 |
873878 |
796 |
25.25 |
ISE |
08:41:21 |
873876 |
776 |
25.32 |
ISE |
08:43:08 |
876869 |
500 |
25.33 |
ISE |
08:44:33 |
879192 |
251 |
25.35 |
ISE |
08:45:02 |
880051 |
641 |
25.35 |
ISE |
08:45:02 |
880049 |
125 |
25.36 |
ISE |
08:46:37 |
883056 |
371 |
25.36 |
ISE |
08:46:37 |
883054 |
283 |
25.36 |
ISE |
08:46:42 |
883162 |
237 |
25.39 |
ISE |
08:47:19 |
884566 |
500 |
25.39 |
ISE |
08:47:19 |
884564 |
414 |
25.38 |
ISE |
08:47:19 |
884562 |
125 |
25.38 |
ISE |
08:47:19 |
884558 |
295 |
25.38 |
ISE |
08:47:19 |
884556 |
370 |
25.40 |
ISE |
08:50:26 |
889842 |
472 |
25.40 |
ISE |
08:50:26 |
889840 |
859 |
25.38 |
ISE |
08:51:22 |
891512 |
212 |
25.37 |
ISE |
08:53:39 |
895540 |
539 |
25.37 |
ISE |
08:53:39 |
895538 |
230 |
25.37 |
ISE |
08:53:42 |
895608 |
500 |
25.37 |
ISE |
08:53:42 |
895606 |
271 |
25.35 |
ISE |
08:54:19 |
896674 |
500 |
25.35 |
ISE |
08:54:19 |
896672 |
789 |
25.32 |
ISE |
08:55:30 |
898939 |
820 |
25.30 |
ISE |
08:56:45 |
901372 |
715 |
25.27 |
ISE |
08:57:54 |
904111 |
56 |
25.27 |
ISE |
08:57:54 |
904109 |
500 |
25.28 |
ISE |
08:59:00 |
906875 |
125 |
25.28 |
ISE |
08:59:19 |
908205 |
294 |
25.28 |
ISE |
08:59:19 |
908203 |
307 |
25.28 |
ISE |
08:59:20 |
908239 |
465 |
25.25 |
ISE |
09:01:01 |
911112 |
417 |
25.25 |
ISE |
09:01:01 |
911106 |
787 |
25.24 |
ISE |
09:02:30 |
912572 |
822 |
25.23 |
ISE |
09:02:34 |
912640 |
369 |
25.26 |
ISE |
09:04:43 |
914944 |
500 |
25.26 |
ISE |
09:04:43 |
914942 |
809 |
25.26 |
ISE |
09:04:43 |
914928 |
1 |
25.26 |
ISE |
09:04:43 |
914920 |
100 |
25.22 |
ISE |
09:05:59 |
916403 |
569 |
25.22 |
ISE |
09:05:59 |
916401 |
103 |
25.22 |
ISE |
09:06:04 |
916546 |
767 |
25.15 |
ISE |
09:07:26 |
917991 |
430 |
25.08 |
ISE |
09:08:03 |
918683 |
23 |
25.08 |
ISE |
09:08:04 |
918694 |
413 |
25.08 |
ISE |
09:08:05 |
918734 |
863 |
24.99 |
ISE |
09:09:29 |
923385 |
349 |
25.03 |
ISE |
09:11:07 |
924964 |
284 |
25.11 |
ISE |
09:12:40 |
926598 |
500 |
25.11 |
ISE |
09:12:40 |
926596 |
897 |
25.10 |
ISE |
09:12:40 |
926594 |
22 |
25.05 |
ISE |
09:13:42 |
927910 |
844 |
25.05 |
ISE |
09:13:42 |
927908 |
500 |
25.00 |
ISE |
09:14:48 |
929201 |
392 |
25.01 |
ISE |
09:14:48 |
929203 |
500 |
25.06 |
ISE |
09:16:07 |
930787 |
377 |
25.06 |
ISE |
09:16:43 |
931263 |
516 |
25.06 |
ISE |
09:16:52 |
931524 |
91 |
24.96 |
ISE |
09:18:35 |
933734 |
106 |
24.96 |
ISE |
09:18:35 |
933732 |
250 |
24.96 |
ISE |
09:18:35 |
933730 |
100 |
24.96 |
ISE |
09:18:35 |
933728 |
177 |
24.96 |
ISE |
09:18:35 |
933726 |
212 |
24.93 |
ISE |
09:18:56 |
934099 |
834 |
25.01 |
ISE |
09:19:41 |
935098 |
729 |
25.04 |
ISE |
09:21:14 |
936614 |
500 |
25.05 |
ISE |
09:21:58 |
937618 |
448 |
25.06 |
ISE |
09:22:54 |
938741 |
275 |
25.06 |
ISE |
09:22:54 |
938743 |
838 |
25.02 |
ISE |
09:24:13 |
940515 |
1,230 |
25.04 |
ISE |
09:25:55 |
942308 |
26 |
25.04 |
ISE |
09:25:55 |
942306 |
330 |
25.03 |
ISE |
09:27:13 |
943674 |
500 |
25.03 |
ISE |
09:27:13 |
943672 |
758 |
25.02 |
ISE |
09:28:33 |
945138 |
484 |
25.00 |
ISE |
09:30:34 |
947178 |
413 |
25.00 |
ISE |
09:30:34 |
947176 |
833 |
24.99 |
ISE |
09:31:14 |
947922 |
19 |
24.99 |
ISE |
09:31:14 |
947920 |
125 |
24.95 |
ISE |
09:32:34 |
949324 |
223 |
24.95 |
ISE |
09:32:34 |
949317 |
150 |
24.95 |
ISE |
09:32:34 |
949314 |
378 |
24.95 |
ISE |
09:32:35 |
949364 |
117 |
24.96 |
ISE |
09:33:03 |
949953 |
125 |
24.96 |
ISE |
09:33:03 |
949951 |
500 |
24.96 |
ISE |
09:33:03 |
949949 |
877 |
24.94 |
ISE |
09:34:38 |
951750 |
188 |
24.93 |
ISE |
09:35:45 |
953314 |
543 |
24.93 |
ISE |
09:35:45 |
953312 |
192 |
24.92 |
ISE |
09:36:13 |
953760 |
588 |
24.92 |
ISE |
09:36:13 |
953758 |
918 |
24.93 |
ISE |
09:38:17 |
956104 |
884 |
24.92 |
ISE |
09:38:20 |
956160 |
324 |
24.89 |
ISE |
09:39:29 |
957290 |
500 |
24.89 |
ISE |
09:39:29 |
957288 |
418 |
24.89 |
ISE |
09:41:42 |
959552 |
645 |
24.89 |
ISE |
09:41:42 |
959554 |
769 |
24.92 |
ISE |
09:42:20 |
960242 |
883 |
24.93 |
ISE |
09:43:40 |
961692 |
330 |
24.91 |
ISE |
09:44:28 |
962832 |
592 |
24.90 |
ISE |
09:46:17 |
964984 |
157 |
24.90 |
ISE |
09:46:17 |
964982 |
782 |
24.90 |
ISE |
09:46:30 |
965274 |
216 |
24.88 |
ISE |
09:47:41 |
966491 |
585 |
24.88 |
ISE |
09:47:47 |
966573 |
222 |
24.90 |
ISE |
09:48:40 |
967398 |
500 |
24.90 |
ISE |
09:48:40 |
967396 |
201 |
25.02 |
ISE |
09:50:57 |
970380 |
578 |
25.02 |
ISE |
09:51:04 |
970480 |
7 |
25.02 |
ISE |
09:51:05 |
970507 |
319 |
25.03 |
ISE |
09:51:32 |
971010 |
514 |
25.03 |
ISE |
09:51:32 |
971008 |
842 |
25.10 |
ISE |
09:52:25 |
972035 |
842 |
25.09 |
ISE |
09:52:31 |
972130 |
500 |
25.13 |
ISE |
09:53:06 |
972833 |
563 |
25.18 |
ISE |
09:54:07 |
973970 |
309 |
25.18 |
ISE |
09:54:07 |
973968 |
820 |
25.13 |
ISE |
09:55:56 |
976161 |
846 |
25.09 |
ISE |
09:57:06 |
977495 |
201 |
25.08 |
ISE |
09:58:44 |
979446 |
44 |
25.08 |
ISE |
09:58:44 |
979444 |
891 |
25.07 |
ISE |
09:59:04 |
979899 |
57 |
24.97 |
ISE |
10:01:31 |
982877 |
723 |
24.97 |
ISE |
10:01:31 |
982875 |
24 |
24.96 |
ISE |
10:01:38 |
982989 |
268 |
24.96 |
ISE |
10:01:58 |
983253 |
124 |
24.98 |
ISE |
10:02:21 |
983792 |
606 |
24.98 |
ISE |
10:02:22 |
983802 |
384 |
24.98 |
ISE |
10:03:38 |
984874 |
52 |
24.98 |
ISE |
10:03:38 |
984872 |
890 |
25.00 |
ISE |
10:04:43 |
986430 |
191 |
25.00 |
ISE |
10:04:43 |
986428 |
787 |
24.94 |
ISE |
10:05:25 |
987054 |
52 |
24.94 |
ISE |
10:05:25 |
987050 |
506 |
24.95 |
ISE |
10:06:47 |
988477 |
233 |
24.95 |
ISE |
10:06:47 |
988475 |
298 |
24.99 |
ISE |
10:09:48 |
991211 |
458 |
24.99 |
ISE |
10:09:48 |
991209 |
58 |
25.00 |
ISE |
10:10:17 |
991759 |
79 |
25.00 |
ISE |
10:10:17 |
991757 |
656 |
25.00 |
ISE |
10:10:17 |
991753 |
90 |
25.00 |
ISE |
10:10:17 |
991755 |
298 |
25.00 |
ISE |
10:11:14 |
992762 |
482 |
25.00 |
ISE |
10:11:14 |
992760 |
784 |
25.01 |
ISE |
10:12:20 |
993647 |
219 |
25.03 |
ISE |
10:14:48 |
995974 |
680 |
25.03 |
ISE |
10:14:48 |
995972 |
250 |
25.05 |
ISE |
10:15:18 |
996729 |
288 |
25.05 |
ISE |
10:15:18 |
996727 |
250 |
25.13 |
ISE |
10:16:43 |
998236 |
250 |
25.13 |
ISE |
10:16:43 |
998234 |
888 |
25.12 |
ISE |
10:16:43 |
998232 |
835 |
25.10 |
ISE |
10:19:16 |
1000765 |
79 |
25.10 |
ISE |
10:20:54 |
1002246 |
675 |
25.10 |
ISE |
10:20:54 |
1002243 |
128 |
25.10 |
ISE |
10:20:54 |
1002241 |
448 |
25.11 |
ISE |
10:22:25 |
1003472 |
289 |
25.11 |
ISE |
10:22:25 |
1003470 |
876 |
25.12 |
ISE |
10:23:32 |
1004665 |
174 |
25.16 |
ISE |
10:25:52 |
1006819 |
579 |
25.16 |
ISE |
10:25:52 |
1006817 |
250 |
25.15 |
ISE |
10:25:52 |
1006815 |
250 |
25.15 |
ISE |
10:25:52 |
1006813 |
856 |
25.15 |
ISE |
10:25:52 |
1006810 |
724 |
25.27 |
ISE |
10:30:52 |
1011530 |
731 |
25.28 |
ISE |
10:30:52 |
1011528 |
658 |
25.30 |
ISE |
10:31:44 |
1012139 |
112 |
25.30 |
ISE |
10:31:44 |
1012116 |
266 |
25.27 |
ISE |
10:33:01 |
1013167 |
573 |
25.27 |
ISE |
10:33:01 |
1013165 |
148 |
25.28 |
ISE |
10:33:57 |
1013972 |
272 |
25.28 |
ISE |
10:33:57 |
1013970 |
268 |
25.28 |
ISE |
10:33:57 |
1013968 |
49 |
25.28 |
ISE |
10:33:57 |
1013966 |
802 |
25.31 |
ISE |
10:36:30 |
1016474 |
771 |
25.31 |
ISE |
10:38:04 |
1018097 |
66 |
25.31 |
ISE |
10:38:04 |
1018095 |
250 |
25.33 |
ISE |
10:39:02 |
1019667 |
586 |
25.36 |
ISE |
10:40:25 |
1021066 |
57 |
25.36 |
ISE |
10:40:25 |
1021064 |
233 |
25.36 |
ISE |
10:40:25 |
1021062 |
783 |
25.45 |
ISE |
10:42:38 |
1023294 |
757 |
25.43 |
ISE |
10:43:02 |
1023716 |
889 |
25.41 |
ISE |
10:43:18 |
1023952 |
250 |
25.40 |
ISE |
10:45:47 |
1025999 |
250 |
25.40 |
ISE |
10:45:47 |
1025997 |
731 |
25.40 |
ISE |
10:47:48 |
1027760 |
250 |
25.40 |
ISE |
10:47:49 |
1027774 |
34 |
25.40 |
ISE |
10:47:50 |
1027792 |
828 |
25.42 |
ISE |
10:49:30 |
1029424 |
1,142 |
25.42 |
ISE |
10:49:30 |
1029422 |
250 |
25.40 |
ISE |
10:50:49 |
1030726 |
250 |
25.40 |
ISE |
10:50:49 |
1030724 |
890 |
25.42 |
ISE |
10:51:36 |
1031743 |
747 |
25.43 |
ISE |
10:51:36 |
1031706 |
250 |
25.40 |
ISE |
10:51:58 |
1032032 |
310 |
25.40 |
ISE |
10:51:58 |
1032030 |
874 |
25.36 |
ISE |
10:52:33 |
1032695 |
250 |
25.39 |
ISE |
10:53:29 |
1033504 |
877 |
25.38 |
ISE |
10:54:11 |
1034082 |
893 |
25.37 |
ISE |
10:54:22 |
1034257 |
250 |
25.37 |
ISE |
10:54:30 |
1034350 |
250 |
25.37 |
ISE |
10:54:30 |
1034348 |
911 |
25.41 |
ISE |
10:56:05 |
1035916 |
129 |
25.41 |
ISE |
10:56:09 |
1035978 |
105 |
25.40 |
ISE |
10:56:21 |
1036264 |
490 |
25.40 |
ISE |
10:56:21 |
1036261 |
202 |
25.40 |
ISE |
10:56:21 |
1036259 |
776 |
25.37 |
ISE |
10:56:44 |
1036699 |
250 |
25.35 |
ISE |
10:58:12 |
1038021 |
129 |
25.35 |
ISE |
10:58:12 |
1038019 |
243 |
25.34 |
ISE |
10:58:20 |
1038140 |
466 |
25.34 |
ISE |
10:58:20 |
1038138 |
100 |
25.34 |
ISE |
10:58:20 |
1038136 |
114 |
25.34 |
ISE |
10:58:20 |
1038134 |
847 |
25.32 |
ISE |
10:58:31 |
1038303 |
737 |
25.39 |
ISE |
10:59:51 |
1039493 |
49 |
25.36 |
ISE |
11:01:37 |
1040851 |
824 |
25.36 |
ISE |
11:01:37 |
1040849 |
897 |
25.36 |
ISE |
11:01:37 |
1040847 |
250 |
25.31 |
ISE |
11:04:56 |
1043804 |
250 |
25.31 |
ISE |
11:04:56 |
1043802 |
850 |
25.30 |
ISE |
11:04:56 |
1043800 |
773 |
25.29 |
ISE |
11:06:48 |
1045475 |
824 |
25.30 |
ISE |
11:08:20 |
1046923 |
854 |
25.29 |
ISE |
11:10:41 |
1048765 |
250 |
25.27 |
ISE |
11:11:18 |
1049158 |
250 |
25.27 |
ISE |
11:11:18 |
1049156 |
24 |
25.27 |
ISE |
11:12:19 |
1049866 |
459 |
25.30 |
ISE |
11:13:42 |
1050859 |
129 |
25.30 |
ISE |
11:14:07 |
1051210 |
819 |
25.29 |
ISE |
11:14:08 |
1051234 |
750 |
25.26 |
ISE |
11:15:50 |
1052736 |
250 |
25.24 |
ISE |
11:16:40 |
1053332 |
250 |
25.24 |
ISE |
11:16:40 |
1053330 |
232 |
25.23 |
ISE |
11:18:27 |
1054812 |
96 |
25.23 |
ISE |
11:18:27 |
1054810 |
417 |
25.23 |
ISE |
11:18:27 |
1054808 |
113 |
25.23 |
ISE |
11:18:27 |
1054806 |
12 |
25.22 |
ISE |
11:18:28 |
1054819 |
579 |
25.22 |
ISE |
11:18:30 |
1054840 |
209 |
25.22 |
ISE |
11:18:32 |
1054862 |
460 |
25.26 |
ISE |
11:22:55 |
1058338 |
216 |
25.26 |
ISE |
11:22:56 |
1058342 |
250 |
25.26 |
ISE |
11:23:09 |
1058489 |
250 |
25.26 |
ISE |
11:23:09 |
1058487 |
267 |
25.26 |
ISE |
11:23:09 |
1058485 |
312 |
25.26 |
ISE |
11:23:09 |
1058483 |
791 |
25.23 |
ISE |
11:24:55 |
1059598 |
510 |
25.23 |
ISE |
11:25:10 |
1059920 |
250 |
25.23 |
ISE |
11:25:10 |
1059915 |
179 |
25.23 |
ISE |
11:25:10 |
1059908 |
250 |
25.24 |
ISE |
11:27:11 |
1061514 |
250 |
25.24 |
ISE |
11:27:11 |
1061511 |
148 |
25.25 |
ISE |
11:28:12 |
1062156 |
313 |
25.25 |
ISE |
11:28:12 |
1062154 |
312 |
25.25 |
ISE |
11:28:12 |
1062152 |
783 |
25.26 |
ISE |
11:29:54 |
1063356 |
1,075 |
25.25 |
ISE |
11:31:58 |
1065076 |
250 |
25.23 |
ISE |
11:33:04 |
1066068 |
250 |
25.23 |
ISE |
11:33:04 |
1066066 |
250 |
25.20 |
ISE |
11:34:10 |
1066993 |
307 |
25.24 |
ISE |
11:35:26 |
1067976 |
216 |
25.24 |
ISE |
11:35:27 |
1067978 |
768 |
25.23 |
ISE |
11:35:57 |
1068466 |
935 |
25.28 |
ISE |
11:39:19 |
1070848 |
250 |
25.28 |
ISE |
11:39:20 |
1070860 |
250 |
25.28 |
ISE |
11:39:20 |
1070858 |
216 |
25.28 |
ISE |
11:39:20 |
1070856 |
844 |
25.31 |
ISE |
11:41:39 |
1072540 |
250 |
25.32 |
ISE |
11:44:22 |
1074924 |
312 |
25.32 |
ISE |
11:44:22 |
1074922 |
883 |
25.32 |
ISE |
11:45:15 |
1075585 |
250 |
25.32 |
ISE |
11:45:16 |
1075611 |
857 |
25.33 |
ISE |
11:46:16 |
1076181 |
865 |
25.32 |
ISE |
11:49:02 |
1078356 |
250 |
25.31 |
ISE |
11:49:57 |
1078941 |
250 |
25.31 |
ISE |
11:49:57 |
1078939 |
250 |
25.30 |
ISE |
11:50:21 |
1079135 |
863 |
25.31 |
ISE |
11:51:45 |
1080109 |
790 |
25.30 |
ISE |
11:53:45 |
1081379 |
250 |
25.30 |
ISE |
11:53:45 |
1081373 |
250 |
25.30 |
ISE |
11:53:45 |
1081371 |
174 |
25.27 |
ISE |
11:55:40 |
1083257 |
94 |
25.26 |
ISE |
11:56:33 |
1083839 |
820 |
25.27 |
ISE |
11:56:33 |
1083829 |
642 |
25.26 |
ISE |
11:56:35 |
1083889 |
335 |
25.28 |
ISE |
12:01:55 |
1088007 |
250 |
25.28 |
ISE |
12:01:55 |
1088005 |
250 |
25.28 |
ISE |
12:01:55 |
1088003 |
250 |
25.28 |
ISE |
12:01:55 |
1088001 |
1,250 |
25.28 |
ISE |
12:01:55 |
1087999 |
763 |
25.31 |
ISE |
12:03:34 |
1089973 |
250 |
25.31 |
ISE |
12:03:54 |
1090178 |
250 |
25.31 |
ISE |
12:04:08 |
1090412 |
95 |
25.30 |
ISE |
12:04:27 |
1090626 |
250 |
25.30 |
ISE |
12:04:27 |
1090624 |
100 |
25.30 |
ISE |
12:04:27 |
1090622 |
278 |
25.30 |
ISE |
12:04:27 |
1090620 |
250 |
25.32 |
ISE |
12:06:31 |
1092163 |
250 |
25.32 |
ISE |
12:06:31 |
1092161 |
216 |
25.32 |
ISE |
12:06:31 |
1092159 |
847 |
25.31 |
ISE |
12:06:31 |
1092157 |
256 |
25.33 |
ISE |
12:09:43 |
1094369 |
1,250 |
25.33 |
ISE |
12:09:43 |
1094367 |
560 |
25.32 |
ISE |
12:12:35 |
1096375 |
268 |
25.32 |
ISE |
12:12:35 |
1096373 |
7 |
25.33 |
ISE |
12:13:43 |
1097278 |
1,409 |
25.33 |
ISE |
12:13:43 |
1097280 |
332 |
25.34 |
ISE |
12:15:08 |
1098301 |
326 |
25.34 |
ISE |
12:16:18 |
1099034 |
229 |
25.34 |
ISE |
12:16:18 |
1099032 |
362 |
25.34 |
ISE |
12:16:18 |
1099030 |
331 |
25.34 |
ISE |
12:17:53 |
1100138 |
100 |
25.34 |
ISE |
12:17:53 |
1100136 |
427 |
25.34 |
ISE |
12:17:53 |
1100134 |
250 |
25.34 |
ISE |
12:21:27 |
1102534 |
250 |
25.34 |
ISE |
12:21:27 |
1102532 |
250 |
25.34 |
ISE |
12:22:27 |
1103084 |
250 |
25.34 |
ISE |
12:22:27 |
1103082 |
68 |
25.34 |
ISE |
12:23:27 |
1103614 |
250 |
25.34 |
ISE |
12:23:27 |
1103612 |
250 |
25.34 |
ISE |
12:23:27 |
1103610 |
250 |
25.34 |
ISE |
12:23:27 |
1103604 |
250 |
25.34 |
ISE |
12:23:27 |
1103606 |
768 |
25.35 |
ISE |
12:28:00 |
1106591 |
593 |
25.35 |
ISE |
12:28:00 |
1106588 |
58 |
25.35 |
ISE |
12:28:00 |
1106584 |
119 |
25.35 |
ISE |
12:28:00 |
1106582 |
65 |
25.35 |
ISE |
12:28:00 |
1106580 |
665 |
25.35 |
ISE |
12:28:00 |
1106578 |
860 |
25.35 |
ISE |
12:30:28 |
1108276 |
319 |
25.35 |
ISE |
12:30:30 |
1108341 |
250 |
25.35 |
ISE |
12:31:15 |
1108828 |
2,000 |
25.40 |
ISE |
12:35:49 |
1111429 |
925 |
25.40 |
ISE |
12:35:49 |
1111431 |
793 |
25.40 |
ISE |
12:36:58 |
1112250 |
779 |
25.38 |
ISE |
12:38:49 |
1113601 |
43 |
25.39 |
ISE |
12:41:18 |
1115780 |
50 |
25.39 |
ISE |
12:41:18 |
1115778 |
250 |
25.39 |
ISE |
12:41:18 |
1115776 |
250 |
25.39 |
ISE |
12:41:18 |
1115774 |
87 |
25.39 |
ISE |
12:41:18 |
1115772 |
250 |
25.39 |
ISE |
12:41:18 |
1115770 |
1,479 |
25.40 |
ISE |
12:43:31 |
1117454 |
380 |
25.39 |
ISE |
12:45:33 |
1118927 |
1,337 |
25.43 |
ISE |
12:47:06 |
1120041 |
850 |
25.44 |
ISE |
12:48:21 |
1120887 |
739 |
25.49 |
ISE |
12:50:48 |
1122530 |
250 |
25.49 |
ISE |
12:53:21 |
1124379 |
868 |
25.49 |
ISE |
12:53:21 |
1124377 |
211 |
25.50 |
ISE |
12:53:35 |
1124529 |
570 |
25.50 |
ISE |
12:53:35 |
1124527 |
150 |
25.52 |
ISE |
12:57:20 |
1127338 |
200 |
25.52 |
ISE |
12:57:20 |
1127336 |
240 |
25.52 |
ISE |
12:57:26 |
1127445 |
467 |
25.52 |
ISE |
12:57:26 |
1127443 |
531 |
25.52 |
ISE |
12:57:26 |
1127441 |
755 |
25.52 |
ISE |
12:59:30 |
1129143 |
733 |
25.52 |
ISE |
13:00:39 |
1130199 |
352 |
25.51 |
ISE |
13:01:12 |
1130706 |
250 |
25.51 |
ISE |
13:01:12 |
1130704 |
250 |
25.51 |
ISE |
13:01:12 |
1130702 |
815 |
25.49 |
ISE |
13:03:20 |
1132649 |
521 |
25.52 |
ISE |
13:04:41 |
1133575 |
323 |
25.52 |
ISE |
13:04:41 |
1133573 |
740 |
25.53 |
ISE |
13:06:26 |
1134745 |
177 |
25.53 |
ISE |
13:06:26 |
1134747 |
678 |
25.55 |
ISE |
13:07:48 |
1136007 |
108 |
25.55 |
ISE |
13:07:48 |
1136005 |
777 |
25.55 |
ISE |
13:09:58 |
1137293 |
40 |
25.55 |
ISE |
13:09:58 |
1137291 |
776 |
25.57 |
ISE |
13:12:18 |
1139092 |
119 |
25.55 |
ISE |
13:12:57 |
1139466 |
421 |
25.55 |
ISE |
13:12:57 |
1139464 |
196 |
25.55 |
ISE |
13:12:59 |
1139521 |
784 |
25.56 |
ISE |
13:16:32 |
1142145 |
108 |
25.56 |
ISE |
13:16:32 |
1142143 |
853 |
25.56 |
ISE |
13:18:00 |
1143159 |
775 |
25.56 |
ISE |
13:18:00 |
1143155 |
566 |
25.54 |
ISE |
13:21:38 |
1145943 |
12 |
25.55 |
ISE |
13:21:38 |
1145939 |
737 |
25.55 |
ISE |
13:21:38 |
1145937 |
223 |
25.58 |
ISE |
13:24:09 |
1147723 |
250 |
25.58 |
ISE |
13:24:09 |
1147721 |
250 |
25.58 |
ISE |
13:24:09 |
1147719 |
145 |
25.58 |
ISE |
13:24:09 |
1147717 |
250 |
25.57 |
ISE |
13:25:03 |
1148500 |
250 |
25.57 |
ISE |
13:25:03 |
1148498 |
257 |
25.56 |
ISE |
13:25:03 |
1148496 |
388 |
25.58 |
ISE |
13:25:38 |
1148945 |
280 |
25.58 |
ISE |
13:25:38 |
1148943 |
216 |
25.57 |
ISE |
13:26:22 |
1149418 |
250 |
25.57 |
ISE |
13:26:22 |
1149422 |
250 |
25.57 |
ISE |
13:26:22 |
1149420 |
77 |
25.56 |
ISE |
13:29:12 |
1151304 |
797 |
25.56 |
ISE |
13:30:10 |
1152223 |
761 |
25.56 |
ISE |
13:31:05 |
1152923 |
490 |
25.55 |
ISE |
13:31:33 |
1153314 |
322 |
25.55 |
ISE |
13:31:33 |
1153312 |
89 |
25.55 |
ISE |
13:31:33 |
1153310 |
233 |
25.54 |
ISE |
13:31:50 |
1153456 |
547 |
25.54 |
ISE |
13:32:38 |
1154011 |
349 |
25.54 |
ISE |
13:33:06 |
1154382 |
404 |
25.54 |
ISE |
13:33:06 |
1154350 |
60 |
25.54 |
ISE |
13:33:06 |
1154348 |
382 |
25.54 |
ISE |
13:33:12 |
1154462 |
323 |
25.54 |
ISE |
13:33:12 |
1154460 |
163 |
25.54 |
ISE |
13:33:12 |
1154456 |
141 |
25.54 |
ISE |
13:33:12 |
1154458 |
243 |
25.54 |
ISE |
13:36:00 |
1156855 |
140 |
25.54 |
ISE |
13:36:00 |
1156853 |
250 |
25.54 |
ISE |
13:36:00 |
1156851 |
250 |
25.54 |
ISE |
13:36:00 |
1156849 |
250 |
25.55 |
ISE |
13:36:51 |
1157528 |
9 |
25.56 |
ISE |
13:36:51 |
1157530 |
250 |
25.55 |
ISE |
13:36:51 |
1157526 |
250 |
25.55 |
ISE |
13:36:51 |
1157524 |
92 |
25.55 |
ISE |
13:36:51 |
1157522 |
100 |
25.55 |
ISE |
13:36:51 |
1157520 |
604 |
25.55 |
ISE |
13:36:51 |
1157518 |
250 |
25.54 |
ISE |
13:38:41 |
1158851 |
44 |
25.55 |
ISE |
13:39:55 |
1159960 |
370 |
25.55 |
ISE |
13:39:55 |
1159962 |
284 |
25.54 |
ISE |
13:39:58 |
1160033 |
500 |
25.54 |
ISE |
13:39:59 |
1160052 |
947 |
25.59 |
ISE |
13:41:20 |
1161455 |
113 |
25.59 |
ISE |
13:42:04 |
1162124 |
161 |
25.59 |
ISE |
13:42:04 |
1162122 |
250 |
25.59 |
ISE |
13:42:04 |
1162120 |
250 |
25.59 |
ISE |
13:42:04 |
1162118 |
831 |
25.60 |
ISE |
13:43:28 |
1163352 |
2 |
25.60 |
ISE |
13:43:28 |
1163350 |
12 |
25.57 |
ISE |
13:45:24 |
1164929 |
161 |
25.57 |
ISE |
13:45:24 |
1164927 |
667 |
25.57 |
ISE |
13:45:24 |
1164925 |
161 |
25.59 |
ISE |
13:47:17 |
1166374 |
162 |
25.59 |
ISE |
13:47:17 |
1166372 |
214 |
25.59 |
ISE |
13:47:17 |
1166368 |
109 |
25.59 |
ISE |
13:47:17 |
1166370 |
251 |
25.59 |
ISE |
13:47:38 |
1166646 |
89 |
25.59 |
ISE |
13:47:48 |
1166789 |
250 |
25.59 |
ISE |
13:47:48 |
1166787 |
250 |
25.59 |
ISE |
13:47:48 |
1166785 |
834 |
25.57 |
ISE |
13:49:18 |
1168049 |
642 |
25.57 |
ISE |
13:51:31 |
1169985 |
250 |
25.58 |
ISE |
13:51:40 |
1170116 |
4 |
25.57 |
ISE |
13:51:40 |
1170114 |
80 |
25.58 |
ISE |
13:52:33 |
1171075 |
760 |
25.58 |
ISE |
13:53:02 |
1171445 |
250 |
25.58 |
ISE |
13:53:05 |
1171481 |
250 |
25.58 |
ISE |
13:53:05 |
1171479 |
4 |
25.60 |
ISE |
13:54:01 |
1172441 |
725 |
25.65 |
ISE |
13:55:14 |
1173589 |
622 |
25.66 |
ISE |
13:55:17 |
1173626 |
211 |
25.66 |
ISE |
13:55:17 |
1173624 |
266 |
25.66 |
ISE |
13:55:32 |
1173829 |
263 |
25.66 |
ISE |
13:55:32 |
1173827 |
813 |
25.66 |
ISE |
13:56:36 |
1175006 |
498 |
25.62 |
ISE |
13:59:29 |
1177687 |
377 |
25.62 |
ISE |
13:59:29 |
1177685 |
90 |
25.63 |
ISE |
14:01:15 |
1179548 |
563 |
25.63 |
ISE |
14:01:15 |
1179542 |
159 |
25.63 |
ISE |
14:01:15 |
1179540 |
858 |
25.63 |
ISE |
14:01:15 |
1179546 |
85 |
25.63 |
ISE |
14:01:15 |
1179544 |
877 |
25.67 |
ISE |
14:02:00 |
1180094 |
84 |
25.66 |
ISE |
14:03:18 |
1181133 |
218 |
25.66 |
ISE |
14:03:20 |
1181142 |
164 |
25.67 |
ISE |
14:04:23 |
1181982 |
162 |
25.67 |
ISE |
14:04:23 |
1181980 |
484 |
25.67 |
ISE |
14:04:23 |
1181978 |
330 |
25.67 |
ISE |
14:04:31 |
1182083 |
500 |
25.67 |
ISE |
14:04:31 |
1182081 |
500 |
25.62 |
ISE |
14:05:32 |
1183034 |
7 |
25.62 |
ISE |
14:05:32 |
1183032 |
726 |
25.63 |
ISE |
14:06:44 |
1184109 |
513 |
25.61 |
ISE |
14:07:33 |
1184904 |
364 |
25.61 |
ISE |
14:07:39 |
1184980 |
755 |
25.61 |
ISE |
14:08:24 |
1185721 |
72 |
25.63 |
ISE |
14:09:42 |
1186633 |
665 |
25.63 |
ISE |
14:09:42 |
1186631 |
760 |
25.62 |
ISE |
14:11:22 |
1188331 |
702 |
25.61 |
ISE |
14:11:51 |
1188875 |
182 |
25.61 |
ISE |
14:11:54 |
1188951 |
809 |
25.60 |
ISE |
14:13:21 |
1190253 |
333 |
25.60 |
ISE |
14:14:20 |
1191185 |
403 |
25.60 |
ISE |
14:14:23 |
1191239 |
278 |
25.60 |
ISE |
14:15:18 |
1192054 |
206 |
25.60 |
ISE |
14:15:18 |
1192052 |
149 |
25.60 |
ISE |
14:15:18 |
1192050 |
500 |
25.59 |
ISE |
14:16:31 |
1193224 |
500 |
25.58 |
ISE |
14:17:23 |
1193973 |
771 |
25.59 |
ISE |
14:19:22 |
1196061 |
418 |
25.59 |
ISE |
14:19:23 |
1196093 |
386 |
25.59 |
ISE |
14:19:23 |
1196091 |
500 |
25.59 |
ISE |
14:19:23 |
1196070 |
14 |
25.56 |
ISE |
14:20:45 |
1197257 |
226 |
25.58 |
ISE |
14:21:05 |
1197778 |
437 |
25.58 |
ISE |
14:21:05 |
1197776 |
299 |
25.58 |
ISE |
14:21:05 |
1197774 |
500 |
25.59 |
ISE |
14:21:48 |
1198437 |
250 |
25.59 |
ISE |
14:22:35 |
1199150 |
500 |
25.59 |
ISE |
14:22:35 |
1199148 |
500 |
25.59 |
ISE |
14:23:48 |
1200344 |
500 |
25.59 |
ISE |
14:27:11 |
1203794 |
415 |
25.59 |
ISE |
14:27:11 |
1203796 |
1,114 |
25.59 |
ISE |
14:27:11 |
1203792 |
753 |
25.59 |
ISE |
14:27:11 |
1203790 |
217 |
25.60 |
ISE |
14:28:14 |
1204927 |
505 |
25.60 |
ISE |
14:28:14 |
1204925 |
189 |
25.60 |
ISE |
14:28:14 |
1204923 |
313 |
25.61 |
ISE |
14:29:12 |
1206248 |
500 |
25.61 |
ISE |
14:29:12 |
1206246 |
830 |
25.60 |
ISE |
14:30:00 |
1208481 |
500 |
25.63 |
ISE |
14:31:00 |
1212921 |
500 |
25.63 |
ISE |
14:31:00 |
1212919 |
500 |
25.65 |
ISE |
14:32:00 |
1215340 |
500 |
25.65 |
ISE |
14:32:00 |
1215338 |
290 |
25.64 |
ISE |
14:32:16 |
1216039 |
500 |
25.64 |
ISE |
14:32:16 |
1216037 |
263 |
25.63 |
ISE |
14:33:09 |
1217859 |
500 |
25.63 |
ISE |
14:33:09 |
1217857 |
500 |
25.63 |
ISE |
14:33:09 |
1217853 |
500 |
25.63 |
ISE |
14:33:09 |
1217855 |
313 |
25.66 |
ISE |
14:34:43 |
1220960 |
500 |
25.66 |
ISE |
14:34:43 |
1220958 |
733 |
25.66 |
ISE |
14:34:43 |
1220953 |
67 |
25.66 |
ISE |
14:34:49 |
1221232 |
500 |
25.66 |
ISE |
14:34:49 |
1221230 |
322 |
25.66 |
ISE |
14:34:49 |
1221227 |
176 |
25.64 |
ISE |
14:35:32 |
1223519 |
234 |
25.64 |
ISE |
14:35:32 |
1223517 |
99 |
25.64 |
ISE |
14:35:32 |
1223515 |
725 |
25.63 |
ISE |
14:35:52 |
1224306 |
126 |
25.63 |
ISE |
14:35:54 |
1224340 |
845 |
25.62 |
ISE |
14:37:17 |
1227188 |
716 |
25.64 |
ISE |
14:37:42 |
1227863 |
558 |
25.66 |
ISE |
14:38:11 |
1228710 |
802 |
25.66 |
ISE |
14:38:34 |
1229154 |
938 |
25.68 |
ISE |
14:39:37 |
1230948 |
500 |
25.65 |
ISE |
14:39:54 |
1231465 |
500 |
25.63 |
ISE |
14:41:22 |
1234018 |
500 |
25.63 |
ISE |
14:41:22 |
1234016 |
116 |
25.64 |
ISE |
14:42:07 |
1235549 |
460 |
25.64 |
ISE |
14:42:07 |
1235547 |
500 |
25.67 |
ISE |
14:42:24 |
1236060 |
515 |
25.67 |
ISE |
14:42:58 |
1237091 |
328 |
25.67 |
ISE |
14:42:58 |
1237089 |
929 |
25.67 |
ISE |
14:44:39 |
1240221 |
15 |
25.67 |
ISE |
14:44:39 |
1240183 |
571 |
25.68 |
ISE |
14:44:39 |
1240165 |
562 |
25.68 |
ISE |
14:44:39 |
1240163 |
15 |
25.67 |
ISE |
14:45:25 |
1241616 |
378 |
25.67 |
ISE |
14:46:01 |
1242620 |
500 |
25.67 |
ISE |
14:46:01 |
1242618 |
483 |
25.67 |
ISE |
14:46:01 |
1242616 |
328 |
25.67 |
ISE |
14:46:01 |
1242614 |
89 |
25.67 |
ISE |
14:46:01 |
1242612 |
906 |
25.68 |
ISE |
14:47:38 |
1245093 |
85 |
25.68 |
ISE |
14:47:38 |
1245091 |
297 |
25.68 |
ISE |
14:47:38 |
1245089 |
105 |
25.68 |
ISE |
14:47:38 |
1245087 |
557 |
25.68 |
ISE |
14:48:00 |
1245868 |
186 |
25.68 |
ISE |
14:48:00 |
1245866 |
260 |
25.70 |
ISE |
14:48:43 |
1247423 |
590 |
25.70 |
ISE |
14:48:43 |
1247425 |
389 |
25.70 |
ISE |
14:49:44 |
1249358 |
60 |
25.70 |
ISE |
14:49:44 |
1249356 |
473 |
25.70 |
ISE |
14:49:44 |
1249354 |
805 |
25.68 |
ISE |
14:50:36 |
1251023 |
439 |
25.71 |
ISE |
14:51:27 |
1252641 |
399 |
25.71 |
ISE |
14:51:27 |
1252639 |
886 |
25.70 |
ISE |
14:52:06 |
1253665 |
799 |
25.69 |
ISE |
14:52:46 |
1255063 |
130 |
25.69 |
ISE |
14:52:46 |
1255061 |
328 |
25.66 |
ISE |
14:54:06 |
1257278 |
286 |
25.67 |
ISE |
14:54:08 |
1257373 |
549 |
25.67 |
ISE |
14:54:08 |
1257371 |
81 |
25.67 |
ISE |
14:54:08 |
1257369 |
500 |
25.66 |
ISE |
14:54:14 |
1257570 |
396 |
25.64 |
ISE |
14:54:30 |
1258027 |
370 |
25.65 |
ISE |
14:55:13 |
1259227 |
500 |
25.65 |
ISE |
14:55:13 |
1259225 |
520 |
25.64 |
ISE |
14:56:08 |
1260847 |
361 |
25.64 |
ISE |
14:56:08 |
1260845 |
226 |
25.63 |
ISE |
14:57:18 |
1262696 |
537 |
25.63 |
ISE |
14:57:18 |
1262694 |
165 |
25.63 |
ISE |
14:57:18 |
1262692 |
500 |
25.63 |
ISE |
14:57:28 |
1262927 |
197 |
25.62 |
ISE |
14:57:45 |
1263459 |
756 |
25.62 |
ISE |
14:58:00 |
1263818 |
91 |
25.61 |
ISE |
15:00:00 |
1267792 |
1,073 |
25.61 |
ISE |
15:00:00 |
1267789 |
313 |
25.62 |
ISE |
15:00:04 |
1268015 |
860 |
25.61 |
ISE |
15:00:22 |
1268573 |
770 |
25.61 |
ISE |
15:00:42 |
1269156 |
328 |
25.60 |
ISE |
15:01:44 |
1271199 |
328 |
25.60 |
ISE |
15:01:44 |
1271197 |
216 |
25.59 |
ISE |
15:02:06 |
1271905 |
1,003 |
25.60 |
ISE |
15:02:31 |
1272616 |
98 |
25.60 |
ISE |
15:02:31 |
1272614 |
84 |
25.61 |
ISE |
15:03:21 |
1274244 |
348 |
25.61 |
ISE |
15:03:22 |
1274265 |
500 |
25.61 |
ISE |
15:03:22 |
1274263 |
500 |
25.61 |
ISE |
15:04:19 |
1275787 |
500 |
25.61 |
ISE |
15:04:19 |
1275785 |
500 |
25.64 |
ISE |
15:04:54 |
1276899 |
382 |
25.64 |
ISE |
15:04:54 |
1276901 |
500 |
25.66 |
ISE |
15:05:54 |
1278496 |
500 |
25.66 |
ISE |
15:05:54 |
1278494 |
505 |
25.68 |
ISE |
15:06:52 |
1279989 |
302 |
25.68 |
ISE |
15:06:52 |
1279987 |
377 |
25.68 |
ISE |
15:07:05 |
1280382 |
500 |
25.68 |
ISE |
15:07:05 |
1280380 |
473 |
25.63 |
ISE |
15:07:38 |
1282859 |
143 |
25.63 |
ISE |
15:07:50 |
1283707 |
179 |
25.63 |
ISE |
15:07:51 |
1283767 |
90 |
25.64 |
ISE |
15:09:18 |
1286719 |
542 |
25.64 |
ISE |
15:09:18 |
1286717 |
453 |
25.64 |
ISE |
15:09:25 |
1286879 |
500 |
25.64 |
ISE |
15:09:25 |
1286877 |
86 |
25.62 |
ISE |
15:09:50 |
1288182 |
86 |
25.62 |
ISE |
15:09:50 |
1288180 |
86 |
25.62 |
ISE |
15:09:50 |
1288175 |
86 |
25.62 |
ISE |
15:09:50 |
1288171 |
163 |
25.62 |
ISE |
15:09:50 |
1288162 |
23 |
25.62 |
ISE |
15:09:51 |
1288217 |
86 |
25.62 |
ISE |
15:09:51 |
1288204 |
86 |
25.62 |
ISE |
15:09:51 |
1288194 |
86 |
25.62 |
ISE |
15:09:51 |
1288192 |
385 |
25.60 |
ISE |
15:10:27 |
1289385 |
391 |
25.61 |
ISE |
15:10:50 |
1290015 |
673 |
25.64 |
ISE |
15:11:51 |
1292124 |
328 |
25.64 |
ISE |
15:11:51 |
1292122 |
90 |
25.64 |
ISE |
15:11:51 |
1292120 |
500 |
25.64 |
ISE |
15:11:52 |
1292261 |
500 |
25.64 |
ISE |
15:12:27 |
1293691 |
58 |
25.63 |
ISE |
15:13:06 |
1294728 |
758 |
25.63 |
ISE |
15:13:07 |
1294748 |
250 |
25.64 |
ISE |
15:13:59 |
1296105 |
500 |
25.64 |
ISE |
15:13:59 |
1296103 |
806 |
25.62 |
ISE |
15:14:40 |
1297346 |
126 |
25.62 |
ISE |
15:14:40 |
1297344 |
30 |
25.62 |
ISE |
15:15:10 |
1298409 |
126 |
25.62 |
ISE |
15:15:10 |
1298407 |
90 |
25.63 |
ISE |
15:15:13 |
1298463 |
288 |
25.63 |
ISE |
15:15:13 |
1298461 |
671 |
25.65 |
ISE |
15:16:51 |
1301489 |
118 |
25.65 |
ISE |
15:16:51 |
1301481 |
210 |
25.65 |
ISE |
15:16:51 |
1301483 |
656 |
25.65 |
ISE |
15:16:51 |
1301477 |
822 |
25.66 |
ISE |
15:17:39 |
1302962 |
44 |
25.66 |
ISE |
15:17:39 |
1302960 |
493 |
25.66 |
ISE |
15:17:39 |
1302958 |
85 |
25.66 |
ISE |
15:17:39 |
1302956 |
24 |
25.66 |
ISE |
15:17:39 |
1302954 |
1,081 |
25.71 |
ISE |
15:19:08 |
1305982 |
500 |
25.71 |
ISE |
15:19:09 |
1306046 |
1,089 |
25.70 |
ISE |
15:20:35 |
1308064 |
875 |
25.70 |
ISE |
15:20:43 |
1308265 |
37 |
25.70 |
ISE |
15:20:43 |
1308263 |
80 |
25.68 |
ISE |
15:22:37 |
1310930 |
766 |
25.68 |
ISE |
15:22:37 |
1310926 |
17 |
25.68 |
ISE |
15:22:37 |
1310921 |
33 |
25.68 |
ISE |
15:22:37 |
1310915 |
1,000 |
25.68 |
ISE |
15:22:37 |
1310917 |
84 |
25.67 |
ISE |
15:23:54 |
1313291 |
152 |
25.67 |
ISE |
15:23:54 |
1313289 |
14 |
25.67 |
ISE |
15:23:54 |
1313287 |
39 |
25.67 |
ISE |
15:23:54 |
1313285 |
972 |
25.68 |
ISE |
15:23:57 |
1313581 |
29 |
25.68 |
ISE |
15:23:57 |
1313579 |
258 |
25.70 |
ISE |
15:25:01 |
1315613 |
435 |
25.70 |
ISE |
15:25:01 |
1315611 |
117 |
25.70 |
ISE |
15:25:01 |
1315609 |
204 |
25.70 |
ISE |
15:25:01 |
1315615 |
500 |
25.70 |
ISE |
15:25:11 |
1316202 |
500 |
25.69 |
ISE |
15:26:01 |
1318062 |
104 |
25.68 |
ISE |
15:26:01 |
1318060 |
619 |
25.68 |
ISE |
15:26:01 |
1318058 |
500 |
25.67 |
ISE |
15:27:58 |
1321230 |
500 |
25.67 |
ISE |
15:27:58 |
1321228 |
144 |
25.67 |
ISE |
15:27:58 |
1321226 |
500 |
25.67 |
ISE |
15:27:58 |
1321224 |
90 |
25.67 |
ISE |
15:27:58 |
1321219 |
500 |
25.67 |
ISE |
15:27:58 |
1321217 |
600 |
25.66 |
ISE |
15:28:42 |
1322404 |
594 |
25.67 |
ISE |
15:30:20 |
1325206 |
574 |
25.67 |
ISE |
15:30:20 |
1325204 |
449 |
25.67 |
ISE |
15:30:20 |
1325202 |
500 |
25.68 |
ISE |
15:30:28 |
1325610 |
133 |
25.67 |
ISE |
15:30:28 |
1325607 |
567 |
25.68 |
ISE |
15:31:38 |
1328217 |
806 |
25.68 |
ISE |
15:31:38 |
1328215 |
500 |
25.69 |
ISE |
15:33:02 |
1330816 |
525 |
25.69 |
ISE |
15:33:02 |
1330814 |
488 |
25.69 |
ISE |
15:33:02 |
1330812 |
57 |
25.69 |
ISE |
15:33:02 |
1330810 |
820 |
25.68 |
ISE |
15:33:13 |
1331101 |
767 |
25.68 |
ISE |
15:34:10 |
1332632 |
216 |
25.68 |
ISE |
15:35:12 |
1334422 |
500 |
25.68 |
ISE |
15:35:21 |
1334671 |
500 |
25.68 |
ISE |
15:35:21 |
1334668 |
500 |
25.67 |
ISE |
15:35:29 |
1334799 |
500 |
25.67 |
ISE |
15:36:56 |
1337336 |
1,116 |
25.67 |
ISE |
15:36:56 |
1337333 |
488 |
25.65 |
ISE |
15:37:25 |
1338431 |
324 |
25.65 |
ISE |
15:37:26 |
1338433 |
775 |
25.64 |
ISE |
15:38:21 |
1340413 |
90 |
25.65 |
ISE |
15:40:05 |
1344136 |
500 |
25.65 |
ISE |
15:40:06 |
1344182 |
918 |
25.65 |
ISE |
15:40:06 |
1344180 |
188 |
25.64 |
ISE |
15:40:26 |
1344789 |
328 |
25.64 |
ISE |
15:40:26 |
1344787 |
328 |
25.64 |
ISE |
15:40:26 |
1344785 |
112 |
25.63 |
ISE |
15:41:40 |
1347019 |
1,084 |
25.63 |
ISE |
15:41:41 |
1347039 |
895 |
25.62 |
ISE |
15:41:53 |
1347610 |
531 |
25.63 |
ISE |
15:42:57 |
1349272 |
246 |
25.63 |
ISE |
15:42:57 |
1349276 |
303 |
25.61 |
ISE |
15:44:19 |
1351724 |
984 |
25.61 |
ISE |
15:44:19 |
1351722 |
487 |
25.61 |
ISE |
15:44:43 |
1352527 |
16 |
25.62 |
ISE |
15:45:11 |
1353464 |
84 |
25.62 |
ISE |
15:45:11 |
1353462 |
77 |
25.62 |
ISE |
15:45:11 |
1353460 |
465 |
25.62 |
ISE |
15:45:11 |
1353458 |
430 |
25.64 |
ISE |
15:45:44 |
1354352 |
919 |
25.64 |
ISE |
15:46:18 |
1355938 |
496 |
25.62 |
ISE |
15:48:12 |
1359491 |
853 |
25.62 |
ISE |
15:48:12 |
1359489 |
3 |
25.62 |
ISE |
15:48:13 |
1359500 |
509 |
25.63 |
ISE |
15:48:24 |
1359830 |
404 |
25.63 |
ISE |
15:48:24 |
1359828 |
216 |
25.63 |
ISE |
15:48:24 |
1359832 |
151 |
25.63 |
ISE |
15:48:24 |
1359834 |
500 |
25.62 |
ISE |
15:49:01 |
1361040 |
717 |
25.61 |
ISE |
15:50:42 |
1364074 |
500 |
25.61 |
ISE |
15:50:47 |
1364282 |
936 |
25.61 |
ISE |
15:50:47 |
1364267 |
51 |
25.61 |
ISE |
15:50:47 |
1364259 |
500 |
25.61 |
ISE |
15:51:57 |
1366322 |
890 |
25.61 |
ISE |
15:51:57 |
1366320 |
221 |
25.61 |
ISE |
15:52:50 |
1367839 |
541 |
25.61 |
ISE |
15:52:50 |
1367837 |
441 |
25.61 |
ISE |
15:52:50 |
1367835 |
934 |
25.60 |
ISE |
15:54:59 |
1371351 |
245 |
25.60 |
ISE |
15:54:59 |
1371349 |
539 |
25.60 |
ISE |
15:54:59 |
1371347 |
237 |
25.60 |
ISE |
15:55:17 |
1371995 |
648 |
25.60 |
ISE |
15:55:28 |
1372213 |
871 |
25.60 |
ISE |
15:55:32 |
1372354 |
1,130 |
25.60 |
ISE |
15:56:37 |
1374212 |
500 |
25.59 |
ISE |
15:57:07 |
1375036 |
197 |
25.57 |
ISE |
15:58:11 |
1377038 |
567 |
25.57 |
ISE |
15:58:35 |
1377902 |
886 |
25.57 |
ISE |
15:58:35 |
1377900 |
15 |
25.57 |
ISE |
15:58:38 |
1377978 |
90 |
25.58 |
ISE |
15:59:27 |
1379546 |
121 |
25.58 |
ISE |
15:59:27 |
1379544 |
366 |
25.58 |
ISE |
15:59:27 |
1379550 |
74 |
25.58 |
ISE |
15:59:27 |
1379548 |
53 |
25.58 |
ISE |
16:00:55 |
1385095 |
898 |
25.58 |
ISE |
16:00:55 |
1385091 |
1,010 |
25.58 |
ISE |
16:00:55 |
1385093 |
346 |
25.58 |
ISE |
16:00:59 |
1385339 |
500 |
25.58 |
ISE |
16:00:59 |
1385337 |
701 |
25.57 |
ISE |
16:01:47 |
1386624 |
158 |
25.57 |
ISE |
16:01:58 |
1386975 |
448 |
25.56 |
ISE |
16:02:08 |
1387674 |
163 |
25.57 |
ISE |
16:02:57 |
1389162 |
173 |
25.57 |
ISE |
16:02:57 |
1389160 |
594 |
25.57 |
ISE |
16:02:57 |
1389158 |
28 |
25.57 |
ISE |
16:02:57 |
1389156 |
285 |
25.56 |
ISE |
16:02:57 |
1389154 |
500 |
25.56 |
ISE |
16:03:20 |
1389837 |
1,060 |
25.55 |
ISE |
16:04:16 |
1391724 |
74 |
25.55 |
ISE |
16:04:42 |
1392589 |
797 |
25.55 |
ISE |
16:04:42 |
1392582 |
41 |
25.51 |
ISE |
16:06:01 |
1395431 |
1,519 |
25.51 |
ISE |
16:06:03 |
1395520 |
328 |
25.48 |
ISE |
16:07:03 |
1397297 |
99 |
25.48 |
ISE |
16:07:03 |
1397295 |
100 |
25.48 |
ISE |
16:07:06 |
1397491 |
141 |
25.48 |
ISE |
16:07:06 |
1397488 |
187 |
25.48 |
ISE |
16:07:06 |
1397486 |
100 |
25.48 |
ISE |
16:07:06 |
1397462 |
329 |
25.48 |
ISE |
16:07:06 |
1397404 |
503 |
25.48 |
ISE |
16:07:08 |
1397534 |
366 |
25.46 |
ISE |
16:07:44 |
1398680 |
366 |
25.46 |
ISE |
16:07:47 |
1398759 |
490 |
25.46 |
ISE |
16:07:47 |
1398761 |
884 |
25.43 |
ISE |
16:08:58 |
1401069 |
535 |
25.44 |
ISE |
16:08:58 |
1401067 |
328 |
25.44 |
ISE |
16:08:58 |
1401065 |
500 |
25.46 |
ISE |
16:09:55 |
1403102 |
182 |
25.45 |
ISE |
16:10:57 |
1405424 |
269 |
25.45 |
ISE |
16:10:57 |
1405419 |
500 |
25.45 |
ISE |
16:10:57 |
1405417 |
216 |
25.45 |
ISE |
16:10:58 |
1405431 |
86 |
25.45 |
ISE |
16:10:58 |
1405429 |
498 |
25.45 |
ISE |
16:10:59 |
1405452 |
855 |
25.44 |
ISE |
16:11:21 |
1406136 |
833 |
25.41 |
ISE |
16:11:43 |
1407467 |
152 |
25.45 |
ISE |
16:12:53 |
1410679 |
389 |
25.45 |
ISE |
16:12:53 |
1410681 |
359 |
25.45 |
ISE |
16:13:03 |
1411087 |
500 |
25.45 |
ISE |
16:13:03 |
1411085 |
743 |
25.44 |
ISE |
16:13:22 |
1411626 |
122 |
25.45 |
ISE |
16:13:54 |
1412868 |
647 |
25.45 |
ISE |
16:13:54 |
1412866 |
85 |
25.44 |
ISE |
16:14:24 |
1414141 |
122 |
25.44 |
ISE |
16:14:24 |
1414139 |
808 |
25.45 |
ISE |
16:14:33 |
1414659 |
289 |
25.46 |
ISE |
16:15:04 |
1415898 |
188 |
25.46 |
ISE |
16:15:04 |
1415900 |
369 |
25.46 |
ISE |
16:15:04 |
1415896 |
45 |
25.46 |
ISE |
16:15:04 |
1415894 |
792 |
25.48 |
ISE |
16:15:33 |
1417140 |
304 |
25.50 |
ISE |
16:15:53 |
1418261 |
500 |
25.50 |
ISE |
16:15:53 |
1418259 |